Northamber Share History

Northamber Share Price history. The following table shows end-of-day data NAR historical share prices for Northamber, including the Open, High, Low, Close prices, along with trading volumes. Historical prices are recorded daily from the closing price of the company once the stock market has closed.

NAR.L
Share Price NAR.L
Charts NAR.L
Trades NAR.L
History Compare
NAR.L NAR.L
Share News NAR.L
RNS NAR.L
Accounts

Date	Open	High	Low	Close	Volume
2026-05-29	26.00	26.00	26.00	26.00	500
2026-05-28	26.00	26.00	26.00	26.00	25,000
2026-05-27	26.00	26.00	26.00	26.00	0
2026-05-26	26.00	26.00	26.00	26.00	0
2026-05-25	26.00	26.00	26.00	26.00	0
2026-05-22	26.00	26.00	26.00	26.00	1,059
2026-05-21	26.00	26.00	26.00	26.00	0
2026-05-20	26.00	26.00	26.00	26.00	5,935
2026-05-19	27.00	27.00	27.00	27.00	14
2026-05-18	27.00	27.00	26.00	27.00	62,512
2026-05-15	27.00	27.00	27.00	27.00	14,616
2026-05-14	27.00	27.00	27.00	27.00	114
2026-05-13	27.00	27.00	27.00	27.00	1
2026-05-12	27.00	27.00	27.00	27.00	0
2026-05-11	27.00	27.00	27.00	27.00	0
2026-05-08	27.00	27.00	27.00	27.00	0
2026-05-07	27.00	27.00	27.00	27.00	0
2026-05-06	27.00	27.00	27.00	27.00	1,345
2026-05-05	27.00	27.00	27.00	27.00	3,502
2026-05-04	27.00	27.00	27.00	27.00	0
2026-05-01	27.00	27.00	27.00	27.00	0
2026-04-30	27.00	27.00	27.00	27.00	6,500
2026-04-29	27.00	27.00	27.00	27.00	0
2026-04-28	27.00	27.00	27.00	27.00	3
2026-04-27	27.00	27.00	27.00	27.00	101
2026-04-24	27.00	27.00	27.00	27.00	557
2026-04-23	27.00	27.00	27.00	27.00	1,755
2026-04-22	27.00	27.00	27.00	27.00	32
2026-04-21	27.00	27.00	27.00	27.00	0
2026-04-20	27.50	27.50	27.00	27.00	21,300
2026-04-17	27.50	27.50	27.50	27.50	0
2026-04-16	27.50	27.50	27.50	27.50	7,612
2026-04-15	27.50	27.50	27.50	27.50	75
2026-04-14	27.50	27.50	27.50	27.50	1,362
2026-04-13	27.50	27.50	27.50	27.50	2,856
2026-04-10	27.50	27.50	27.50	27.50	7,004
2026-04-09	27.50	27.50	27.50	27.50	0
2026-04-08	27.50	27.50	27.50	27.50	7
2026-04-07	27.50	27.50	27.50	27.50	18
2026-04-06	27.50	27.50	27.50	27.50	0
2026-04-03	27.50	27.50	27.50	27.50	0
2026-04-02	27.50	27.50	27.50	27.50	62
2026-04-01	28.00	28.00	27.50	27.50	2,000
2026-03-31	28.00	28.00	28.00	28.00	5
2026-03-30	29.00	29.00	28.00	28.00	1,395
2026-03-27	29.50	29.50	29.00	29.00	0
2026-03-26	29.50	29.50	29.50	29.50	0
2026-03-25	29.50	29.50	29.50	29.50	0
2026-03-24	29.50	29.50	29.50	29.50	0
2026-03-23	29.50	29.50	29.50	29.50	3,000
2026-03-20	29.50	29.50	29.50	29.50	4,001
2026-03-19	29.00	29.00	29.00	29.00	900
2026-03-18	29.00	29.00	29.00	29.00	11
2026-03-17	29.00	29.00	28.00	29.00	2,500
2026-03-16	29.00	29.00	29.00	29.00	0
2026-03-13	29.00	29.00	29.00	29.00	0
2026-03-12	29.00	29.00	29.00	29.00	136
2026-03-11	29.00	29.00	29.00	29.00	0
2026-03-10	29.00	29.00	29.00	29.00	10,000
2026-03-09	29.00	29.00	29.00	29.00	0
2026-03-06	29.00	29.00	29.00	29.00	0
2026-03-05	29.00	29.00	29.00	29.00	0
2026-03-04	29.00	29.00	29.00	29.00	0
2026-03-03	29.00	29.00	29.00	29.00	0
2026-03-02	29.00	29.00	29.00	29.00	0
2026-02-27	29.00	29.00	29.00	29.00	2,030
2026-02-26	29.00	29.00	29.00	29.00	0
2026-02-25	29.00	29.00	29.00	29.00	0
2026-02-24	29.50	29.50	29.00	29.00	51,430
2026-02-23	29.20	29.50	29.20	29.50	2,000
2026-02-20	29.20	29.50	29.20	29.50	25,835
2026-02-19	29.50	29.50	29.50	29.50	92
2026-02-18	29.50	29.50	29.50	29.50	6,011
2026-02-17	29.50	29.50	29.50	29.50	10
2026-02-16	30.00	30.00	29.20	29.50	9,078
2026-02-13	30.00	30.00	29.20	30.00	10,003
2026-02-12	31.00	31.00	29.40	30.00	17,000
2026-02-11	31.00	31.00	31.00	31.00	0
2026-02-10	31.00	31.00	31.00	31.00	0
2026-02-09	31.00	31.00	31.00	31.00	62
2026-02-06	31.00	31.00	31.00	31.00	0
2026-02-05	31.00	31.00	31.00	31.00	0
2026-02-04	31.00	31.00	31.00	31.00	0
2026-02-03	31.00	31.00	31.00	31.00	0
2026-02-02	31.00	31.00	31.00	31.00	0
2026-01-30	31.00	31.00	31.00	31.00	195
2026-01-29	31.00	31.00	31.00	31.00	0
2026-01-28	31.00	31.00	31.00	31.00	723
2026-01-27	31.00	31.00	31.00	31.00	0
2026-01-26	31.00	31.00	31.00	31.00	31
2026-01-23	31.00	31.00	31.00	31.00	17
2026-01-22	31.00	31.00	31.00	31.00	10
2026-01-21	31.00	31.00	31.00	31.00	8
2026-01-20	31.00	31.00	31.00	31.00	0
2026-01-19	31.00	31.00	31.00	31.00	138
2026-01-16	31.50	31.50	31.00	31.00	14,941
2026-01-15	31.50	31.50	31.50	31.50	0
2026-01-14	31.50	31.50	31.50	31.50	1,636
2026-01-13	31.50	31.50	31.50	31.50	0
2026-01-12	31.50	31.50	31.50	31.50	801
2026-01-09	31.50	31.50	31.50	31.50	1
2026-01-08	31.50	31.50	31.50	31.50	24,962
2026-01-07	32.50	32.50	32.50	32.50	6
2026-01-06	32.50	32.50	32.50	32.50	348
2026-01-05	32.50	32.50	32.50	32.50	6
2026-01-02	32.50	32.50	32.50	32.50	0
2026-01-01	32.50	32.50	32.50	32.50	0
2025-12-31	32.50	32.50	32.50	32.50	0
2025-12-30	32.50	32.50	32.50	32.50	1,189
2025-12-29	32.50	32.50	32.50	32.50	408
2025-12-26	32.50	32.50	32.50	32.50	0
2025-12-25	32.50	32.50	32.50	32.50	0
2025-12-24	32.50	32.50	32.50	32.50	9,039
2025-12-23	34.00	34.00	32.50	32.50	21,553
2025-12-22	34.00	34.00	34.00	34.00	19,136
2025-12-19	34.00	34.00	34.00	34.00	195
2025-12-18	34.00	34.00	34.00	34.00	738
2025-12-17	34.00	34.00	34.00	34.00	93,749
2025-12-16	34.00	34.00	34.00	34.00	0
2025-12-15	34.00	34.00	34.00	34.00	87,442
2025-12-12	34.00	36.00	34.00	34.00	80,188
2025-12-11	33.50	35.00	33.50	34.00	54,843
2025-12-10	33.50	33.50	33.50	33.50	0
2025-12-09	33.50	33.50	33.50	33.50	2,502
2025-12-08	32.50	33.50	32.50	33.50	3,500
2025-12-05	32.00	32.50	32.00	32.50	15,002
2025-12-04	32.00	32.00	32.00	32.00	1,000
2025-12-03	32.00	32.00	32.00	32.00	285
2025-12-02	32.00	32.00	31.00	32.00	3,876
2025-12-01	28.50	32.00	28.50	32.00	24,635
2025-11-28	28.50	28.50	28.50	28.50	600
2025-11-27	28.50	28.50	28.50	28.50	0
2025-11-26	28.50	28.50	28.50	28.50	0
2025-11-25	28.50	28.50	28.50	28.50	21
2025-11-24	28.50	28.50	28.50	28.50	2
2025-11-21	28.50	28.50	28.50	28.50	29,992
2025-11-20	28.50	28.50	28.50	28.50	0
2025-11-19	28.50	28.50	28.50	28.50	0
2025-11-18	28.50	28.50	28.50	28.50	0
2025-11-17	28.50	28.50	28.50	28.50	0
2025-11-14	28.50	28.50	28.50	28.50	250
2025-11-13	28.00	28.50	28.00	28.50	10,500
2025-11-12	28.00	28.00	28.00	28.00	24,245
2025-11-11	28.00	28.80	28.00	28.00	12,148
2025-11-10	28.00	28.00	28.00	28.00	0
2025-11-07	28.00	28.00	28.00	28.00	92
2025-11-06	28.00	28.00	27.00	28.00	9
2025-11-05	28.00	28.00	28.00	28.00	17,500
2025-11-04	28.00	29.00	28.00	28.00	400
2025-11-03	28.00	28.00	28.00	28.00	0
2025-10-31	28.00	28.00	28.00	28.00	0
2025-10-30	28.00	28.00	28.00	28.00	1
2025-10-29	29.00	29.00	28.00	28.00	3,500
2025-10-28	29.00	29.00	29.00	29.00	0
2025-10-27	29.00	29.00	29.00	29.00	0
2025-10-24	29.00	29.00	29.00	29.00	1
2025-10-23	29.00	29.00	29.00	29.00	0
2025-10-22	29.00	29.00	29.00	29.00	10,045
2025-10-21	29.00	29.00	29.00	29.00	0
2025-10-20	29.00	29.00	29.00	29.00	0
2025-10-17	29.00	29.00	29.00	29.00	0
2025-10-16	29.00	29.00	29.00	29.00	0
2025-10-15	31.00	31.00	29.00	29.00	3,207
2025-10-14	29.00	29.00	29.00	29.00	20,000
2025-10-13	29.00	29.00	29.00	29.00	10,000
2025-10-10	28.50	29.00	28.50	29.00	11,250
2025-10-09	30.00	30.00	28.50	28.50	41,072
2025-10-08	30.00	30.00	30.00	30.00	0
2025-10-07	30.00	30.00	30.00	30.00	5,000
2025-10-06	30.00	30.00	30.00	30.00	0
2025-10-03	30.00	30.00	30.00	30.00	0
2025-10-02	30.00	30.00	30.00	30.00	0
2025-10-01	30.00	31.00	31.00	30.00	471
2025-09-30	30.00	30.00	30.00	30.00	0
2025-09-29	30.00	31.00	30.00	30.00	2,029
2025-09-26	30.00	30.00	30.00	30.00	0
2025-09-25	31.00	31.00	30.00	30.00	5,000
2025-09-24	31.00	31.00	31.00	31.00	0
2025-09-23	31.00	31.00	31.00	31.00	0
2025-09-22	31.00	31.00	31.00	31.00	3,153
2025-09-19	31.00	31.00	31.00	31.00	0
2025-09-18	31.00	31.00	31.00	31.00	0
2025-09-17	31.00	31.00	31.00	31.00	0
2025-09-16	31.00	31.00	31.00	31.00	0
2025-09-15	31.00	31.00	31.00	31.00	0
2025-09-12	31.00	31.00	31.00	31.00	3,750
2025-09-11	31.00	31.00	31.00	31.00	0
2025-09-10	31.00	31.00	31.00	31.00	4,500
2025-09-09	31.00	31.00	31.00	31.00	0
2025-09-08	31.00	31.00	31.00	31.00	3,300
2025-09-05	31.00	31.00	31.00	31.00	0
2025-09-04	31.00	31.00	31.00	31.00	0
2025-09-03	31.00	31.00	31.00	31.00	0
2025-09-02	31.00	31.00	31.00	31.00	0
2025-09-01	31.00	31.00	31.00	31.00	0
2025-08-29	31.00	31.00	31.00	31.00	0
2025-08-28	31.00	31.00	31.00	31.00	0
2025-08-27	31.00	31.00	31.00	31.00	0
2025-08-26	31.00	31.00	31.00	31.00	5,000
2025-08-25	31.00	31.00	31.00	31.00	0
2025-08-22	31.00	31.00	31.00	31.00	7,500
2025-08-21	31.00	31.00	31.00	31.00	0
2025-08-20	31.00	31.00	31.00	31.00	0
2025-08-19	31.00	31.00	31.00	31.00	0
2025-08-18	31.00	31.00	31.00	31.00	0
2025-08-15	31.00	31.00	31.00	31.00	0
2025-08-14	31.00	31.00	31.00	31.00	0
2025-08-13	31.00	31.00	31.00	31.00	0
2025-08-12	31.00	31.00	30.50	31.00	0
2025-08-11	31.00	31.00	31.00	31.00	387
2025-08-08	31.00	31.00	31.00	31.00	0
2025-08-07	31.00	31.00	30.00	31.00	52
2025-08-06	31.00	31.00	31.00	31.00	1,571
2025-08-05	31.50	31.50	31.00	31.00	3,300
2025-08-04	31.50	31.50	31.50	31.50	0
2025-08-01	31.50	32.00	31.50	31.50	13,890
2025-07-31	31.50	31.50	31.50	31.50	0
2025-07-30	31.50	31.50	31.50	31.50	0
2025-07-29	31.50	31.50	31.50	31.50	0
2025-07-28	31.50	31.50	31.50	31.50	773
2025-07-25	31.50	31.50	31.50	31.50	0
2025-07-24	31.50	31.50	31.50	31.50	0
2025-07-23	31.50	31.50	31.50	31.50	0
2025-07-22	31.50	31.50	31.50	31.50	2,167
2025-07-21	31.50	31.50	31.50	31.50	0
2025-07-18	31.50	31.50	31.50	31.50	0
2025-07-17	31.50	31.50	31.50	31.50	0
2025-07-16	31.50	31.50	31.50	31.50	0
2025-07-15	31.50	31.50	30.80	31.50	554
2025-07-14	31.50	31.50	31.50	31.50	0
2025-07-11	31.50	31.50	31.50	31.50	0
2025-07-10	31.50	31.50	31.50	31.50	0
2025-07-09	32.00	32.00	31.50	31.50	0
2025-07-08	32.00	32.00	32.00	32.00	20,000
2025-07-07	32.00	32.00	32.00	32.00	20,000
2025-07-04	32.00	32.00	32.00	32.00	0
2025-07-03	32.00	32.00	32.00	32.00	0
2025-07-02	32.00	32.00	32.00	32.00	0
2025-07-01	32.00	32.00	32.00	32.00	3
2025-06-30	32.00	32.00	32.00	32.00	0
2025-06-27	32.00	32.00	32.00	32.00	0
2025-06-26	32.00	32.00	32.00	32.00	0
2025-06-25	32.00	32.00	32.00	32.00	0
2025-06-24	32.00	32.00	30.40	32.00	535
2025-06-23	32.00	32.00	32.00	32.00	0
2025-06-20	32.00	32.00	32.00	32.00	0
2025-06-19	32.00	32.00	32.00	32.00	0
2025-06-18	32.00	32.00	32.00	32.00	0
2025-06-17	32.00	32.00	32.00	32.00	0
2025-06-16	32.50	32.50	32.00	32.00	0
2025-06-13	32.00	32.00	32.00	32.00	1,282
2025-06-12	32.00	32.00	32.00	32.00	0
2025-06-11	32.00	32.00	32.00	32.00	0
2025-06-10	32.00	32.00	32.00	32.00	1,426
2025-06-09	32.50	33.60	32.00	32.00	18,622
2025-06-06	32.50	32.50	32.50	32.50	0
2025-06-05	32.50	32.50	32.50	32.50	0
2025-06-04	32.50	32.50	32.50	32.50	0
2025-06-03	32.50	32.50	32.50	32.50	0
2025-06-02	32.50	32.50	32.50	32.50	0
2025-05-30	32.50	32.50	32.50	32.50	0
2025-05-29	32.50	32.50	32.50	32.50	5,000
2025-05-28	32.50	32.50	32.50	32.50	0
2025-05-27	32.50	32.50	32.50	32.50	0
2025-05-26	31.86	31.86	31.86	31.86	0
2025-05-23	32.50	32.50	32.50	32.50	0
2025-05-22	32.50	32.50	32.50	32.50	0
2025-05-21	32.50	32.50	32.50	32.50	8,118
2025-05-20	32.50	32.50	32.50	32.50	40
2025-05-19	32.50	32.50	32.50	32.50	7,145
2025-05-16	32.50	32.50	32.50	32.50	0
2025-05-15	32.50	32.50	32.50	32.50	0
2025-05-14	32.50	32.50	32.50	32.50	598
2025-05-13	32.50	33.00	32.50	32.50	3,053
2025-05-12	32.00	32.00	32.00	32.00	324,978
2025-05-09	32.00	32.00	32.00	32.00	0
2025-05-08	32.00	32.00	32.00	32.00	179
2025-05-07	29.00	32.00	29.00	32.00	28,830
2025-05-06	28.50	29.00	28.50	29.00	3,120
2025-05-05	30.00	30.00	30.00	30.00	0
2025-05-02	28.50	28.50	28.50	28.50	5
2025-05-01	28.50	30.00	28.50	28.50	593
2025-04-30	28.50	28.50	28.50	28.50	0
2025-04-29	28.50	28.50	28.50	28.50	141
2025-04-28	28.50	28.50	28.50	28.50	534
2025-04-25	27.50	28.50	27.50	28.50	11,362
2025-04-24	27.00	28.60	27.00	27.50	2,510
2025-04-23	27.00	27.00	27.00	27.00	8
2025-04-22	27.00	27.00	27.00	27.00	604
2025-04-21	27.00	27.00	27.00	27.00	0
2025-04-18	27.00	27.00	27.00	27.00	0
2025-04-17	27.00	27.00	27.00	27.00	3,962
2025-04-16	26.50	27.00	26.50	27.00	17,339
2025-04-15	26.50	26.50	26.50	26.50	0
2025-04-14	26.50	26.50	26.50	26.50	70
2025-04-11	26.50	26.50	26.50	26.50	0
2025-04-10	26.50	26.50	26.50	26.50	35,000
2025-04-09	27.00	27.00	27.00	27.00	61
2025-04-08	27.00	27.00	27.00	27.00	4,285
2025-04-07	27.00	27.00	27.00	27.00	5,010
2025-04-04	27.00	27.00	26.50	27.00	0
2025-04-03	27.00	27.00	27.00	27.00	0
2025-04-02	27.00	27.00	27.00	27.00	0
2025-04-01	27.00	27.00	27.00	27.00	0
2025-03-31	27.00	27.00	27.00	27.00	0
2025-03-28	27.00	27.00	27.00	27.00	12,466
2025-03-27	27.00	27.00	27.00	27.00	500
2025-03-26	27.00	27.00	27.00	27.00	3
2025-03-25	27.50	27.00	25.60	27.00	296
2025-03-24	27.50	28.60	27.00	27.00	300
2025-03-21	27.50	27.50	27.50	27.50	0
2025-03-20	27.50	27.50	27.50	27.50	0
2025-03-19	27.50	27.50	27.50	27.50	3,713
2025-03-18	27.50	27.50	27.50	27.50	7,500
2025-03-17	27.50	27.50	27.50	27.50	3,641
2025-03-14	27.50	27.50	27.50	27.50	0
2025-03-13	27.00	27.50	27.00	27.50	7,000
2025-03-12	27.00	27.00	27.00	27.00	0
2025-03-11	27.00	27.00	27.00	27.00	13,000
2025-03-10	27.00	27.00	27.00	27.00	6,004
2025-03-07	27.00	27.00	27.00	27.00	6,008
2025-03-06	27.00	27.00	27.00	27.00	0
2025-03-05	27.00	27.00	27.00	27.00	20,001
2025-03-04	27.00	27.00	27.00	27.00	8
2025-03-03	27.00	27.00	27.00	27.00	10,004
2025-02-28	26.50	27.00	26.50	27.00	11,000
2025-02-27	26.50	26.50	26.50	26.50	3,567
2025-02-26	26.50	26.50	26.50	26.50	0
2025-02-25	26.50	26.50	26.50	26.50	0
2025-02-24	26.50	26.50	26.50	26.50	0
2025-02-21	26.50	26.50	26.50	26.50	0
2025-02-20	26.50	26.50	26.50	26.50	0
2025-02-19	27.00	27.00	26.50	26.50	80,000
2025-02-18	27.00	27.00	27.00	27.00	10,597
2025-02-17	27.00	27.00	27.00	27.00	0
2025-02-14	27.00	27.00	27.00	27.00	0
2025-02-13	27.00	27.00	27.00	27.00	0
2025-02-12	27.00	27.00	27.00	27.00	85
2025-02-11	27.00	27.00	27.00	27.00	0
2025-02-10	27.00	27.00	27.00	27.00	1
2025-02-07	26.50	27.00	26.50	27.00	2,268
2025-02-06	26.50	26.50	26.50	26.50	0
2025-02-05	26.50	26.50	26.50	26.50	0
2025-02-04	26.50	26.50	26.50	26.50	0
2025-02-03	26.50	26.50	26.50	26.50	300
2025-01-31	26.50	26.50	26.50	26.50	0
2025-01-30	27.00	27.00	26.50	26.50	6,109
2025-01-29	27.00	27.00	27.00	27.00	0
2025-01-28	27.00	27.00	27.00	27.00	0
2025-01-27	27.00	27.00	27.00	27.00	0
2025-01-24	27.00	28.00	28.00	27.00	1,900
2025-01-23	27.00	27.00	27.00	27.00	0
2025-01-22	27.00	27.00	27.00	27.00	0
2025-01-21	27.00	27.00	27.00	27.00	102
2025-01-20	27.00	27.00	27.00	27.00	437
2025-01-17	27.00	27.00	27.00	27.00	38
2025-01-16	27.00	27.00	27.00	27.00	0
2025-01-15	26.50	27.00	26.00	27.00	60,557
2025-01-14	28.50	26.00	26.00	26.00	19,311
2025-01-13	28.50	28.50	28.50	28.50	0
2025-01-10	28.50	28.50	28.50	28.50	0
2025-01-09	28.50	28.50	28.50	28.50	0
2025-01-08	28.50	28.50	28.50	28.50	0
2025-01-07	28.50	28.50	28.50	28.50	0
2025-01-06	28.50	28.50	28.50	28.50	0
2025-01-03	28.50	28.50	28.50	28.50	0
2025-01-02	28.50	28.50	28.50	28.50	0
2025-01-01	28.50	28.50	28.50	28.50	0
2024-12-31	28.50	28.50	28.50	28.50	0
2024-12-30	28.50	28.50	28.50	28.50	0
2024-12-27	28.50	28.50	28.50	28.50	3,233
2024-12-26	28.50	28.50	28.50	28.50	0
2024-12-25	28.50	28.50	28.50	28.50	0
2024-12-24	28.50	28.50	28.50	28.50	0
2024-12-23	27.50	28.50	27.50	28.50	6
2024-12-20	26.50	27.50	26.50	27.50	62,718
2024-12-19	26.50	28.00	27.50	27.50	5,537
2024-12-18	26.50	27.50	27.00	27.50	253
2024-12-17	28.00	28.00	27.50	27.50	4
2024-12-16	27.50	28.00	27.00	28.00	1,932
2024-12-13	28.00	28.00	27.80	28.00	1,399
2024-12-12	28.00	28.00	27.00	28.00	72
2024-12-11	28.00	28.00	27.80	28.00	359
2024-12-10	28.00	28.00	28.00	28.00	1,011
2024-12-09	28.00	28.00	28.00	28.00	0
2024-12-06	27.50	28.00	27.50	28.00	43
2024-12-05	28.00	28.00	28.00	28.00	9
2024-12-04	27.00	28.00	27.00	28.00	12,500
2024-12-03	27.00	27.50	27.00	27.50	10,000
2024-12-02	27.00	27.50	27.00	27.50	1
2024-11-29	27.00	27.50	27.00	27.50	0
2024-11-28	28.50	28.50	27.50	27.50	6,000
2024-11-27	28.50	28.50	28.50	28.50	0
2024-11-26	28.50	28.50	28.50	28.50	0
2024-11-25	28.50	28.50	28.50	28.50	0
2024-11-22	28.50	28.50	28.50	28.50	0
2024-11-21	28.50	28.50	28.50	28.50	3,703
2024-11-20	28.40	29.00	28.40	29.00	3,059
2024-11-19	29.00	29.00	29.00	29.00	0
2024-11-18	29.00	29.00	29.00	29.00	0
2024-11-15	29.00	29.00	29.00	29.00	0
2024-11-14	29.00	29.00	27.40	29.00	3
2024-11-13	30.00	30.00	29.00	29.00	25,912
2024-11-12	30.00	30.00	30.00	30.00	0
2024-11-11	30.00	30.00	30.00	30.00	0
2024-11-08	30.00	30.00	30.00	30.00	0
2024-11-07	30.00	30.00	30.00	30.00	0
2024-11-06	30.00	30.00	30.00	30.00	0
2024-11-05	30.00	30.00	30.00	30.00	0
2024-11-04	30.00	31.60	31.60	31.60	69
2024-11-01	30.00	28.00	28.00	28.00	2,084
2024-10-31	30.00	30.00	30.00	30.00	0
2024-10-30	29.50	30.50	29.50	30.00	0
2024-10-29	29.50	30.50	29.50	30.50	0
2024-10-28	31.50	31.50	30.50	30.50	1,000
2024-10-25	32.00	32.00	31.50	31.50	0
2024-10-24	32.00	32.00	32.00	32.00	3,500
2024-10-23	33.50	34.00	32.00	32.00	11,500
2024-10-22	33.50	34.00	33.50	34.00	1,117
2024-10-21	33.50	34.00	33.50	34.00	1,500
2024-10-18	33.50	34.00	33.50	34.00	3,000
2024-10-17	33.50	34.00	33.50	34.00	0
2024-10-16	33.50	34.00	33.50	34.00	147
2024-10-15	33.50	34.00	33.50	34.00	0
2024-10-14	33.50	34.00	33.50	34.00	10,000
2024-10-11	34.50	34.00	33.60	34.00	7,867
2024-10-10	34.50	34.50	34.50	34.50	0
2024-10-09	34.50	34.50	34.50	34.50	0
2024-10-08	34.50	34.50	34.50	34.50	0
2024-10-07	34.50	34.50	34.50	34.50	296
2024-10-04	34.50	34.50	34.50	34.50	0
2024-10-03	35.50	34.50	33.60	34.50	9,683
2024-10-02	35.50	35.50	34.50	34.50	20,031
2024-10-01	35.50	35.50	35.20	35.50	407
2024-09-30	36.00	36.00	36.00	36.00	4,000
2024-09-27	35.20	36.00	35.20	36.00	122
2024-09-26	36.00	36.00	36.00	36.00	0
2024-09-25	36.00	36.00	36.00	36.00	1,880
2024-09-24	36.00	36.00	36.00	36.00	0
2024-09-23	36.00	36.00	36.00	36.00	0
2024-09-20	36.00	36.00	36.00	36.00	45
2024-09-19	36.00	36.00	36.00	36.00	0
2024-09-18	36.00	36.00	36.00	36.00	137
2024-09-17	36.00	36.00	36.00	36.00	0
2024-09-16	36.00	36.00	36.00	36.00	0
2024-09-13	36.00	36.00	36.00	36.00	0
2024-09-12	36.00	36.00	36.00	36.00	0
2024-09-11	36.00	36.00	36.00	36.00	0
2024-09-10	36.00	36.00	36.00	36.00	0
2024-09-09	36.00	36.00	36.00	36.00	0
2024-09-06	36.00	36.00	36.00	36.00	200
2024-09-05	36.00	36.00	35.50	36.00	0
2024-09-04	36.00	36.00	36.00	36.00	1,065
2024-09-03	36.00	36.00	36.00	36.00	73
2024-09-02	36.00	36.00	36.00	36.00	1,160
2024-08-30	36.00	36.00	36.00	36.00	0
2024-08-29	36.00	36.00	36.00	36.00	0
2024-08-28	36.00	36.00	36.00	36.00	0
2024-08-27	36.00	36.00	36.00	36.00	0
2024-08-26	36.00	36.00	36.00	36.00	0
2024-08-23	36.00	36.00	36.00	36.00	0
2024-08-22	36.00	36.00	36.00	36.00	0
2024-08-21	36.00	36.00	36.00	36.00	137
2024-08-20	36.00	36.00	36.00	36.00	0
2024-08-19	36.00	36.00	36.00	36.00	0
2024-08-16	36.00	36.00	36.00	36.00	1,699
2024-08-15	36.00	36.00	36.00	36.00	0
2024-08-14	36.00	36.00	36.00	36.00	0
2024-08-13	36.00	36.00	36.00	36.00	0
2024-08-12	36.00	36.00	36.00	36.00	108
2024-08-09	36.00	36.00	36.00	36.00	0
2024-08-08	36.00	36.00	36.00	36.00	0
2024-08-07	36.00	36.00	36.00	36.00	0
2024-08-06	36.00	36.00	36.00	36.00	0
2024-08-05	36.00	36.00	36.00	36.00	0
2024-08-02	36.50	36.50	36.50	36.50	0
2024-08-01	36.50	36.50	36.50	36.50	5,160
2024-07-31	36.50	36.50	36.50	36.50	0
2024-07-30	36.50	36.50	36.50	36.50	0
2024-07-29	36.50	36.50	36.50	36.50	0
2024-07-26	35.00	36.50	34.00	36.50	16,519
2024-07-25	35.00	35.00	35.00	35.00	0
2024-07-24	35.00	35.00	35.00	35.00	0
2024-07-23	35.00	35.00	35.00	35.00	0
2024-07-22	35.00	35.00	35.00	35.00	11,500
2024-07-19	38.50	37.50	34.60	35.00	19,828
2024-07-18	38.50	38.50	38.00	38.00	6,917
2024-07-17	38.50	38.50	38.50	38.50	3,741
2024-07-16	38.50	38.50	38.50	38.50	0
2024-07-15	38.50	38.50	38.50	38.50	57
2024-07-12	38.50	38.50	38.50	38.50	0
2024-07-11	37.60	38.50	35.00	35.00	23
2024-07-10	38.50	38.50	38.50	38.50	0
2024-07-09	38.50	38.50	38.50	38.50	0
2024-07-08	38.50	38.50	38.50	38.50	0
2024-07-05	38.50	38.50	38.50	38.50	0
2024-07-04	38.50	38.50	38.50	38.50	0
2024-07-03	40.00	40.00	38.50	38.50	24,516
2024-07-02	40.00	40.00	40.00	40.00	0
2024-07-01	40.00	40.00	40.00	40.00	21
2024-06-28	39.50	39.50	39.50	39.50	0
2024-06-27	39.50	39.50	39.50	39.50	1,500
2024-06-26	39.50	39.50	39.50	39.50	0
2024-06-25	39.50	39.50	39.50	39.50	1
2024-06-24	39.50	39.50	39.50	39.50	1
2024-06-21	39.50	39.50	39.50	39.50	0
2024-06-20	39.50	39.50	39.50	39.50	2,304
2024-06-19	42.00	39.50	38.00	39.50	22,392
2024-06-18	42.00	42.00	39.00	39.00	5,003
2024-06-17	42.00	42.00	42.00	42.00	51
2024-06-14	41.00	42.00	41.00	42.00	4,692
2024-06-13	42.00	42.00	42.00	42.00	0
2024-06-12	42.00	42.00	42.00	42.00	4,500
2024-06-11	42.00	42.00	42.00	42.00	0
2024-06-10	42.00	42.00	42.00	42.00	1,000
2024-06-07	42.00	42.00	42.00	42.00	0
2024-06-06	42.50	42.00	42.00	42.00	10,623
2024-06-05	42.50	43.00	42.50	42.50	1,948
2024-06-04	42.50	42.50	42.50	42.50	1,074
2024-06-03	42.50	42.50	42.50	42.50	10,000
2024-05-31	42.50	42.50	42.50	42.50	0
2024-05-30	42.50	42.50	42.50	42.50	0
2024-05-29	42.00	42.50	42.00	42.50	10,000
2024-05-28	42.00	42.00	42.00	42.00	30,000
2024-05-27	43.00	43.00	43.00	43.00	0
2024-05-24	42.00	43.00	43.00	43.00	4,097
2024-05-23	42.00	43.00	42.00	42.00	23,103
2024-05-22	42.00	43.00	42.00	42.00	1,214
2024-05-21	41.50	43.00	41.50	42.00	7,182
2024-05-20	41.50	41.50	41.50	41.50	27
2024-05-17	41.50	41.50	39.20	41.50	6,318
2024-05-16	41.50	41.50	41.50	41.50	27
2024-05-15	41.50	41.50	39.20	41.50	1,200
2024-05-14	40.60	41.50	40.60	41.50	85
2024-05-13	41.00	41.50	41.00	41.50	15,682
2024-05-10	41.00	40.40	40.40	40.40	5,085
2024-05-09	40.00	41.00	40.00	41.00	12,206
2024-05-08	38.50	40.50	38.00	40.50	43,928
2024-05-07	38.50	38.50	38.00	38.50	3,685
2024-05-06	38.50	38.50	38.50	38.50	0
2024-05-03	38.50	38.50	38.00	38.50	2,770
2024-05-02	38.50	38.50	38.50	38.50	500
2024-05-01	40.00	40.00	38.50	38.50	51,899
2024-04-30	35.50	41.00	36.00	41.00	90,329
2024-04-29	35.00	35.00	35.00	35.00	1,178
2024-04-26	35.00	35.00	35.00	35.00	29
2024-04-25	35.00	35.00	35.00	35.00	0
2024-04-24	35.00	35.00	35.00	35.00	0
2024-04-23	35.00	35.00	35.00	35.00	0
2024-04-22	35.00	35.00	35.00	35.00	11,304
2024-04-19	35.00	35.00	35.00	35.00	4,119
2024-04-18	35.00	35.00	35.00	35.00	0
2024-04-17	35.00	35.00	35.00	35.00	146
2024-04-16	35.00	35.00	35.00	35.00	0
2024-04-15	35.00	35.00	35.00	35.00	0
2024-04-12	35.00	35.00	35.00	35.00	0
2024-04-11	35.00	35.00	35.00	35.00	2,061
2024-04-10	35.00	35.00	35.00	35.00	44
2024-04-09	35.00	35.00	35.00	35.00	735
2024-04-08	35.00	35.00	33.40	35.00	73
2024-04-05	35.50	35.50	35.00	35.00	2,671
2024-04-04	35.50	35.50	35.50	35.50	1,000
2024-04-03	35.50	35.50	35.50	35.50	0
2024-04-02	37.00	37.00	35.50	35.50	269
2024-04-01	35.50	35.50	35.50	35.50	0
2024-03-29	35.50	35.50	35.50	35.50	0
2024-03-28	44.00	37.00	35.50	35.50	325,210
2024-03-27	46.00	46.00	46.00	46.00	11,930
2024-03-26	46.00	46.00	46.00	46.00	5,000
2024-03-25	46.00	46.00	46.00	46.00	0
2024-03-22	47.00	47.00	46.00	46.00	15,708
2024-03-21	47.00	47.00	47.00	47.00	0
2024-03-20	47.00	47.00	47.00	47.00	105
2024-03-19	47.00	47.00	47.00	47.00	0
2024-03-18	47.00	47.00	47.00	47.00	0
2024-03-15	47.00	47.00	46.00	47.00	13,149
2024-03-14	47.00	47.00	47.00	47.00	0
2024-03-13	47.00	47.00	47.00	47.00	0
2024-03-12	47.00	47.00	47.00	47.00	10,000
2024-03-11	47.00	47.00	47.00	47.00	10,000
2024-03-08	47.50	47.50	47.00	47.00	1,000
2024-03-07	47.50	47.50	47.50	47.50	0
2024-03-06	47.60	47.60	47.50	47.50	992
2024-03-05	47.50	47.50	47.50	47.50	0
2024-03-04	47.50	47.50	47.50	47.50	0
2024-03-01	49.50	49.50	47.50	47.50	11,398
2024-02-29	50.50	50.50	49.50	49.50	9,483
2024-02-28	49.50	50.50	49.50	50.50	3,900
2024-02-27	49.50	49.50	49.50	49.50	0
2024-02-26	49.50	49.50	49.50	49.50	0
2024-02-23	49.50	49.50	49.50	49.50	0
2024-02-22	49.50	49.50	49.50	49.50	424
2024-02-21	49.50	49.50	49.50	49.50	99
2024-02-20	49.50	49.50	49.50	49.50	1,261
2024-02-19	49.50	49.50	49.50	49.50	0
2024-02-16	49.50	49.50	49.50	49.50	0
2024-02-15	49.50	50.00	50.00	50.00	37,464
2024-02-14	49.50	49.50	49.50	49.50	0
2024-02-13	49.50	49.50	49.50	49.50	66
2024-02-12	48.50	49.50	48.50	49.50	638
2024-02-09	48.50	48.50	48.50	48.50	2,006
2024-02-08	48.50	48.50	48.50	48.50	0
2024-02-07	48.50	50.00	50.00	50.00	2
2024-02-06	48.50	48.50	48.50	48.50	0
2024-02-05	48.50	50.00	48.50	48.50	5,000
2024-02-02	48.50	48.50	48.50	48.50	0
2024-02-01	48.50	48.50	48.50	48.50	1,500
2024-01-31	48.50	50.00	48.50	50.00	2,534
2024-01-30	48.50	48.50	48.50	48.50	10,053
2024-01-29	49.00	49.00	48.50	48.50	6,100
2024-01-26	47.50	48.50	47.50	48.50	2
2024-01-25	47.50	47.50	47.50	47.50	0
2024-01-24	47.50	47.50	47.50	47.50	18,522
2024-01-23	47.50	47.50	47.50	47.50	116
2024-01-22	47.00	47.00	47.00	47.00	137
2024-01-19	46.50	47.00	46.50	47.00	220,299
2024-01-18	46.00	47.00	45.50	47.00	95,629
2024-01-17	45.50	45.50	45.50	45.50	108
2024-01-16	45.50	46.20	45.50	45.50	37,425
2024-01-15	45.00	46.20	45.00	45.50	31,225
2024-01-12	45.00	45.00	45.00	45.00	500
2024-01-11	45.00	45.00	45.00	45.00	563
2024-01-10	44.50	45.00	44.50	45.00	30,000
2024-01-09	44.60	44.60	44.50	44.50	9,558
2024-01-08	44.50	44.50	44.50	44.50	0
2024-01-05	44.50	44.50	44.50	44.50	0
2024-01-04	44.50	44.50	44.50	44.50	4,840
2024-01-03	44.50	44.50	44.50	44.50	3,237
2024-01-02	44.50	44.50	44.50	44.50	0
2024-01-01	44.50	44.50	44.50	44.50	0
2023-12-29	44.50	44.50	44.50	44.50	118
2023-12-28	44.50	44.50	44.50	44.50	0
2023-12-27	44.50	44.50	44.50	44.50	0
2023-12-26	44.50	44.50	44.50	44.50	0
2023-12-25	44.50	44.50	44.50	44.50	0
2023-12-22	44.50	44.50	44.50	44.50	0
2023-12-21	44.50	44.50	44.50	44.50	0
2023-12-20	44.00	44.50	43.50	44.50	201,282
2023-12-19	44.00	44.00	44.00	44.00	2,100
2023-12-18	44.50	44.50	44.00	44.00	3,500
2023-12-15	44.50	44.50	44.50	44.50	1,000
2023-12-14	44.50	44.50	44.50	44.50	1
2023-12-13	44.50	44.50	44.50	44.50	2
2023-12-12	44.50	44.50	44.50	44.50	0
2023-12-11	44.50	44.50	44.50	44.50	48
2023-12-08	44.50	44.50	44.50	44.50	1,500
2023-12-07	44.50	44.50	44.50	44.50	2,514
2023-12-06	44.50	44.50	44.50	44.50	6,563
2023-12-05	44.50	45.00	44.50	44.50	500
2023-12-04	44.50	44.50	44.50	44.50	0
2023-12-01	44.50	44.50	44.50	44.50	0
2023-11-30	44.50	44.50	44.50	44.50	0
2023-11-29	44.50	44.50	44.50	44.50	0
2023-11-28	44.50	44.50	44.50	44.50	0
2023-11-27	44.50	44.50	44.50	44.50	0
2023-11-24	44.50	44.50	44.50	44.50	0
2023-11-23	44.50	44.50	44.50	44.50	0
2023-11-22	44.50	44.50	44.50	44.50	0
2023-11-21	44.50	44.50	44.50	44.50	604
2023-11-20	44.50	44.50	44.50	44.50	0
2023-11-17	44.50	44.50	44.50	44.50	8,000
2023-11-16	44.50	44.00	44.00	44.00	21,525
2023-11-15	46.00	46.00	44.50	44.50	157
2023-11-14	45.50	45.50	45.50	45.50	300
2023-11-13	45.50	45.50	45.50	45.50	0
2023-11-10	45.50	45.50	45.50	45.50	0
2023-11-09	45.50	45.50	45.50	45.50	0
2023-11-08	45.50	45.50	45.50	45.50	0
2023-11-07	45.50	45.50	45.50	45.50	0
2023-11-06	45.50	45.50	45.50	45.50	4,920
2023-11-03	45.50	45.50	45.50	45.50	0
2023-11-02	45.50	45.50	45.50	45.50	44
2023-11-01	45.50	45.50	45.50	45.50	1,992
2023-10-31	46.00	46.50	45.50	45.50	500
2023-10-30	46.00	46.00	45.00	46.00	2,067
2023-10-27	46.00	46.00	46.00	46.00	0
2023-10-26	46.00	46.00	46.00	46.00	0
2023-10-25	46.00	46.00	46.00	46.00	0
2023-10-24	46.00	46.00	46.00	46.00	0
2023-10-23	44.60	46.00	44.60	46.00	450
2023-10-20	46.00	46.00	46.00	46.00	0
2023-10-19	45.50	46.00	45.50	46.00	0
2023-10-18	46.00	46.00	46.00	46.00	3,211
2023-10-17	46.00	46.00	46.00	46.00	0
2023-10-16	46.00	46.00	46.00	46.00	0
2023-10-13	45.50	46.00	45.50	46.00	0
2023-10-12	45.50	45.50	45.50	45.50	0
2023-10-11	45.50	45.50	45.50	45.50	0
2023-10-10	45.50	45.50	45.00	45.50	271
2023-10-09	45.50	45.50	45.00	45.50	0
2023-10-06	45.50	45.50	45.50	45.50	7,500
2023-10-05	45.50	45.50	45.50	45.50	0
2023-10-04	45.50	45.50	45.50	45.50	0
2023-10-03	45.50	45.50	45.50	45.50	0
2023-10-02	45.50	45.50	45.50	45.50	0
2023-09-29	45.50	45.50	45.50	45.50	0
2023-09-28	45.50	45.50	45.50	45.50	1,688
2023-09-27	45.50	45.50	45.50	45.50	2,948
2023-09-26	45.50	45.50	45.50	45.50	0
2023-09-25	45.50	45.50	45.50	45.50	0
2023-09-22	45.50	45.50	45.50	45.50	0
2023-09-21	45.50	45.50	45.50	45.50	0
2023-09-20	45.50	45.50	45.50	45.50	1,086
2023-09-19	45.50	45.50	45.50	45.50	0
2023-09-18	45.50	45.50	45.50	45.50	0
2023-09-15	45.50	45.50	45.50	45.50	0
2023-09-14	45.50	45.50	45.50	45.50	6,933
2023-09-13	45.50	45.50	45.50	45.50	7,884
2023-09-12	45.50	45.50	45.50	45.50	0
2023-09-11	45.50	45.50	45.50	45.50	0
2023-09-08	45.50	45.50	45.50	45.50	0
2023-09-07	45.50	45.50	45.50	45.50	0
2023-09-06	45.50	45.50	45.50	45.50	1,423
2023-09-05	45.50	45.50	45.50	45.50	0
2023-09-04	45.50	45.50	45.50	45.50	289
2023-09-01	45.50	45.50	45.50	45.50	0
2023-08-31	45.50	45.50	45.50	45.50	3
2023-08-30	45.50	45.50	45.50	45.50	0
2023-08-29	45.50	45.50	45.50	45.50	0
2023-08-28	45.50	45.50	45.50	45.50	0
2023-08-25	45.50	45.50	45.50	45.50	33
2023-08-24	45.50	45.50	45.50	45.50	39
2023-08-23	45.50	45.50	45.50	45.50	0
2023-08-22	45.50	45.50	45.50	45.50	0
2023-08-21	45.50	45.50	45.50	45.50	2
2023-08-18	46.00	46.00	45.50	45.50	12,105
2023-08-17	46.00	46.00	46.00	46.00	0
2023-08-16	46.00	46.00	46.00	46.00	86
2023-08-15	46.00	46.00	46.00	46.00	0
2023-08-14	42.50	46.00	42.50	46.00	2,500
2023-08-11	42.50	42.50	42.50	42.50	0
2023-08-10	42.50	42.50	42.50	42.50	0
2023-08-09	42.50	42.50	42.50	42.50	0
2023-08-08	42.50	42.50	42.50	42.50	0
2023-08-07	42.50	42.50	42.50	42.50	0
2023-08-04	42.50	42.50	42.50	42.50	4,905
2023-08-03	42.50	42.50	42.50	42.50	0
2023-08-02	42.50	42.50	42.50	42.50	0
2023-08-01	42.50	42.50	42.50	42.50	4,838
2023-07-31	42.50	42.50	42.50	42.50	0
2023-07-28	42.50	42.50	42.50	42.50	0
2023-07-27	42.50	42.50	42.50	42.50	0
2023-07-26	42.50	42.50	42.50	42.50	0
2023-07-25	42.50	43.50	42.50	42.50	4,665
2023-07-24	42.00	42.50	42.00	42.50	3,004
2023-07-21	42.00	42.00	42.00	42.00	0
2023-07-20	42.00	42.00	42.00	42.00	0
2023-07-19	42.00	42.00	42.00	42.00	93
2023-07-18	42.00	42.00	42.00	42.00	2,617
2023-07-17	42.00	42.00	42.00	42.00	0
2023-07-14	42.00	42.00	42.00	42.00	0
2023-07-13	42.00	42.00	42.00	42.00	0
2023-07-12	42.00	42.00	42.00	42.00	3,600
2023-07-11	42.00	42.00	42.00	42.00	1,100
2023-07-10	42.00	42.00	42.00	42.00	0
2023-07-07	42.00	42.00	42.00	42.00	1,046
2023-07-06	42.00	42.00	42.00	42.00	0
2023-07-05	41.50	42.00	41.50	42.00	2,332
2023-07-04	41.50	42.00	41.50	41.50	5,365
2023-07-03	40.00	41.50	40.00	41.50	19,550
2023-06-30	40.00	40.00	40.00	40.00	0
2023-06-29	40.00	40.00	40.00	40.00	0
2023-06-28	39.50	40.00	39.50	40.00	4,878
2023-06-27	38.50	39.50	38.50	39.50	13,100
2023-06-26	38.00	38.50	38.00	38.50	7,698
2023-06-23	38.00	38.00	38.00	38.00	2,570
2023-06-22	38.00	38.00	38.00	38.00	0
2023-06-21	38.00	38.00	38.00	38.00	15,102
2023-06-20	38.00	38.00	38.00	38.00	0
2023-06-19	38.00	38.00	38.00	38.00	0
2023-06-16	38.00	38.00	38.00	38.00	1,100
2023-06-15	38.00	38.00	38.00	38.00	0
2023-06-14	38.00	38.00	38.00	38.00	0
2023-06-13	38.00	38.00	38.00	38.00	0
2023-06-12	38.00	38.00	38.00	38.00	0
2023-06-09	38.00	38.00	38.00	38.00	29
2023-06-08	38.00	38.00	38.00	38.00	52
2023-06-07	38.00	38.00	38.00	38.00	52
2023-06-06	38.00	38.00	38.00	38.00	3
2023-06-05	38.00	38.00	38.00	38.00	0
2023-06-02	38.00	38.00	38.00	38.00	2,982
2023-06-01	38.00	37.00	37.00	37.00	199
2023-05-31	38.00	38.00	38.00	38.00	0
2023-05-30	38.00	38.00	38.00	38.00	0
2023-05-29	38.00	38.00	38.00	38.00	0
2023-05-26	38.00	38.00	38.00	38.00	5,000
2023-05-25	38.00	38.00	38.00	38.00	0
2023-05-24	38.00	38.00	38.00	38.00	1,000
2023-05-23	38.00	38.00	38.00	38.00	0
2023-05-22	37.50	38.00	37.50	38.00	10,566
2023-05-19	37.50	37.50	37.50	37.50	1,500
2023-05-18	37.50	37.50	37.50	37.50	60
2023-05-17	37.50	37.50	37.50	37.50	103
2023-05-16	37.50	37.50	37.50	37.50	0
2023-05-15	37.50	37.50	37.50	37.50	2
2023-05-12	37.50	39.00	37.50	37.50	9,545
2023-05-11	37.50	37.50	37.50	37.50	239
2023-05-10	37.50	37.50	37.50	37.50	0
2023-05-09	37.50	37.50	37.50	37.50	536
2023-05-08	37.50	37.50	37.50	37.50	0
2023-05-05	37.50	37.50	37.50	37.50	8
2023-05-04	37.50	37.50	37.50	37.50	0
2023-05-03	37.50	37.50	37.50	37.50	0
2023-05-02	37.50	37.50	37.50	37.50	0
2023-05-01	37.50	37.50	37.50	37.50	0
2023-04-28	37.50	37.50	37.50	37.50	924
2023-04-27	37.50	37.50	37.50	37.50	85
2023-04-26	37.50	37.50	37.50	37.50	30,360
2023-04-25	37.50	37.50	37.50	37.50	696
2023-04-24	37.50	37.50	37.50	37.50	0
2023-04-21	37.50	37.50	37.50	37.50	0
2023-04-20	37.50	37.50	37.50	37.50	0
2023-04-19	37.50	37.50	37.50	37.50	803
2023-04-18	37.50	37.50	37.50	37.50	0
2023-04-17	37.00	37.50	37.00	37.50	8,000
2023-04-14	37.00	37.00	37.00	37.00	0
2023-04-13	35.00	37.00	35.00	37.00	46,387
2023-04-12	40.00	40.00	35.00	35.00	28,983
2023-04-11	40.00	40.00	40.00	40.00	9,606
2023-04-10	40.00	40.00	40.00	40.00	0
2023-04-07	40.00	40.00	40.00	40.00	0
2023-04-06	40.00	40.00	40.00	40.00	5,000
2023-04-05	40.00	40.00	40.00	40.00	0
2023-04-04	40.00	40.00	40.00	40.00	5,167
2023-04-03	41.00	41.00	40.00	40.00	13,616
2023-03-31	41.50	41.50	39.50	41.00	50,000
2023-03-30	41.00	41.50	41.00	41.50	3,485
2023-03-29	41.00	41.50	41.00	41.50	0
2023-03-28	41.00	41.50	41.00	41.50	24,677
2023-03-27	39.00	41.50	39.00	41.50	18,203
2023-03-24	42.00	42.00	42.00	42.00	1,000
2023-03-23	42.00	42.00	42.00	42.00	0
2023-03-22	42.00	42.00	42.00	42.00	0
2023-03-21	42.00	42.00	42.00	42.00	0
2023-03-20	42.00	42.00	42.00	42.00	189
2023-03-17	42.00	42.00	42.00	42.00	8,000
2023-03-16	42.00	42.00	42.00	42.00	0
2023-03-15	42.00	42.00	41.50	42.00	2,093
2023-03-14	42.00	42.00	42.00	42.00	0
2023-03-13	42.00	42.00	42.00	42.00	0
2023-03-10	42.00	42.00	42.00	42.00	0
2023-03-09	42.00	42.00	42.00	42.00	0
2023-03-08	41.50	41.50	41.50	41.50	0
2023-03-07	41.50	41.50	41.50	41.50	0
2023-03-06	41.50	41.50	41.50	41.50	40,000
2023-03-03	41.50	41.50	41.50	41.50	0
2023-03-02	41.50	41.50	41.50	41.50	13,577
2023-03-01	41.00	41.50	41.00	41.50	15,000
2023-02-28	41.00	41.00	41.00	41.00	2,500
2023-02-27	41.00	41.00	41.00	41.00	1,000
2023-02-24	41.00	41.00	41.00	41.00	5,577
2023-02-23	41.00	41.00	41.00	41.00	0
2023-02-22	41.00	41.00	41.00	41.00	714
2023-02-21	41.00	41.00	41.00	41.00	0
2023-02-20	41.00	41.00	41.00	41.00	0
2023-02-17	41.00	41.00	41.00	41.00	569
2023-02-16	41.00	41.00	41.00	41.00	0
2023-02-15	41.00	41.00	41.00	41.00	95
2023-02-14	41.00	41.00	41.00	41.00	0
2023-02-13	41.00	41.00	41.00	41.00	5,041
2023-02-10	41.50	41.50	41.00	41.00	19,500
2023-02-09	42.00	42.00	41.50	41.50	4,000
2023-02-08	42.00	42.00	42.00	42.00	1,000
2023-02-07	43.00	43.00	43.00	43.00	3,725
2023-02-06	43.00	43.00	43.00	43.00	5
2023-02-03	43.00	43.00	43.00	43.00	0
2023-02-02	43.00	43.00	43.00	43.00	460
2023-02-01	43.00	43.00	43.00	43.00	0
2023-01-31	43.00	43.00	43.00	43.00	2
2023-01-30	43.00	43.00	43.00	43.00	8,034
2023-01-27	43.00	43.00	43.00	43.00	0
2023-01-26	43.00	43.00	43.00	43.00	269
2023-01-25	43.00	43.00	43.00	43.00	0
2023-01-24	41.00	43.00	41.00	43.00	658
2023-01-23	43.00	43.00	43.00	43.00	11
2023-01-20	43.00	43.00	43.00	43.00	77
2023-01-19	43.00	43.00	42.50	43.00	14,395
2023-01-18	43.00	43.00	43.00	43.00	186
2023-01-17	43.00	43.00	43.00	43.00	0
2023-01-16	43.00	43.00	43.00	43.00	11
2023-01-13	43.00	43.00	43.00	43.00	0
2023-01-12	43.00	43.00	43.00	43.00	0
2023-01-11	43.50	43.50	43.00	43.00	12,653
2023-01-10	43.50	43.50	43.50	43.50	0
2023-01-09	43.50	43.50	43.50	43.50	0
2023-01-06	43.50	43.50	43.50	43.50	121
2023-01-05	43.50	43.50	43.50	43.50	0
2023-01-04	43.50	43.50	43.50	43.50	0
2023-01-03	43.50	43.50	43.50	43.50	10
2023-01-02	43.50	43.50	43.50	43.50	0
2022-12-30	44.50	44.50	43.50	43.50	0
2022-12-29	43.50	43.50	43.50	43.50	0
2022-12-28	43.50	43.50	43.50	43.50	0
2022-12-27	43.50	43.50	43.50	43.50	0
2022-12-26	43.50	43.50	43.50	43.50	0
2022-12-23	44.50	44.50	43.50	43.50	0
2022-12-22	43.50	43.50	43.50	43.50	0
2022-12-21	44.50	44.50	43.50	43.50	1,641
2022-12-20	43.50	43.50	43.50	43.50	0
2022-12-19	44.50	44.50	43.50	43.50	6
2022-12-16	44.50	44.50	43.50	43.50	500
2022-12-15	43.50	43.50	43.50	43.50	0
2022-12-14	44.50	44.50	43.50	43.50	11,652
2022-12-13	44.50	44.50	44.50	44.50	0
2022-12-12	44.50	44.50	44.50	44.50	0
2022-12-09	44.50	44.50	44.50	44.50	0
2022-12-08	44.50	44.50	44.50	44.50	0
2022-12-07	44.50	44.50	44.50	44.50	0
2022-12-06	44.50	44.50	44.50	44.50	1,100
2022-12-05	45.00	45.00	44.50	44.50	5,501
2022-12-02	45.00	45.00	45.00	45.00	0
2022-12-01	45.00	45.00	45.00	45.00	0
2022-11-30	46.00	46.00	45.00	45.00	1,853
2022-11-29	46.00	46.00	46.00	46.00	0
2022-11-28	46.00	46.00	46.00	46.00	1
2022-11-25	46.00	46.00	46.00	46.00	12,500
2022-11-24	46.00	46.00	46.00	46.00	2,173
2022-11-23	46.00	46.00	46.00	46.00	3,500
2022-11-22	46.00	46.00	46.00	46.00	0
2022-11-21	46.00	46.00	46.00	46.00	0
2022-11-18	45.00	46.00	45.00	46.00	14,098
2022-11-17	46.00	46.00	46.00	46.00	0
2022-11-16	46.00	46.00	46.00	46.00	0
2022-11-15	46.00	46.00	46.00	46.00	0
2022-11-14	46.50	46.50	46.00	46.00	11,000
2022-11-11	45.50	46.50	45.50	46.50	0
2022-11-10	46.50	46.50	46.50	46.50	0
2022-11-09	45.50	46.50	45.50	46.50	20,000
2022-11-08	47.50	47.50	46.50	46.50	10,600
2022-11-07	47.50	47.50	47.50	47.50	0
2022-11-04	47.50	47.50	47.50	47.50	0
2022-11-03	47.50	47.50	47.50	47.50	0
2022-11-02	47.50	47.50	47.50	47.50	0
2022-11-01	47.50	47.50	47.50	47.50	6,250
2022-10-31	47.50	47.50	47.50	47.50	0
2022-10-28	47.50	47.50	47.50	47.50	0
2022-10-27	47.50	47.50	47.50	47.50	0
2022-10-26	47.50	47.50	47.50	47.50	0
2022-10-25	47.50	47.50	47.50	47.50	0
2022-10-24	47.50	47.50	47.50	47.50	0
2022-10-21	47.50	47.50	47.50	47.50	10,000
2022-10-20	47.50	47.50	47.50	47.50	0
2022-10-19	47.50	47.50	47.50	47.50	62
2022-10-18	47.50	47.50	47.50	47.50	0
2022-10-17	47.50	47.50	47.50	47.50	0
2022-10-14	47.50	47.50	47.50	47.50	0
2022-10-13	47.50	47.50	47.50	47.50	0
2022-10-12	47.50	47.50	47.50	47.50	0
2022-10-11	47.50	47.50	47.50	47.50	0
2022-10-10	47.50	47.50	45.00	47.50	0
2022-10-07	47.50	47.50	47.50	47.50	0
2022-10-06	47.50	47.50	47.50	47.50	0
2022-10-05	47.50	47.50	47.50	47.50	0
2022-10-04	47.50	47.50	47.50	47.50	2
2022-10-03	47.50	47.50	47.50	47.50	2
2022-09-30	47.50	47.50	45.00	47.50	2
2022-09-29	47.50	47.50	47.50	47.50	1,051
2022-09-28	47.50	47.50	45.00	47.50	2,097
2022-09-27	47.50	47.50	47.50	47.50	8,841
2022-09-26	48.00	48.00	47.50	47.50	2,654
2022-09-23	48.00	49.00	46.00	48.00	0
2022-09-22	49.50	49.50	48.00	48.00	0
2022-09-21	49.50	49.50	49.50	49.50	963
2022-09-20	49.50	49.50	47.00	49.50	0
2022-09-19	49.50	49.50	49.50	49.50	0
2022-09-16	49.50	49.50	49.50	49.50	0
2022-09-15	49.50	49.50	47.00	49.50	0
2022-09-14	49.50	49.50	47.00	49.50	0
2022-09-13	49.50	49.50	47.00	49.50	0
2022-09-12	49.50	49.50	47.00	49.50	204
2022-09-09	49.50	49.50	47.00	49.50	329
2022-09-08	49.50	49.50	47.00	49.50	7,507
2022-09-07	49.50	49.50	47.00	49.50	5,959
2022-09-06	49.50	49.50	47.00	49.50	0
2022-09-05	49.50	49.50	47.00	49.50	0
2022-09-02	49.50	49.50	47.00	49.50	26
2022-09-01	49.50	49.50	49.50	49.50	0
2022-08-31	49.50	49.50	49.50	49.50	7,500
2022-08-30	49.50	49.50	49.50	49.50	0
2022-08-29	49.50	49.50	49.50	49.50	0
2022-08-26	49.50	49.50	49.50	49.50	0
2022-08-25	49.50	49.50	49.50	49.50	3,000
2022-08-24	49.50	49.50	49.50	49.50	832
2022-08-23	49.50	49.50	49.50	49.50	0
2022-08-22	49.50	49.50	47.00	49.50	0
2022-08-19	49.50	49.50	47.00	49.50	1,879
2022-08-18	49.50	49.50	49.50	49.50	0
2022-08-17	49.50	49.50	49.50	49.50	0
2022-08-16	49.50	49.50	49.50	49.50	0
2022-08-15	49.50	49.50	48.50	49.50	21,503
2022-08-12	51.50	51.50	49.00	49.50	16,031
2022-08-11	51.50	51.50	49.00	51.50	0
2022-08-10	51.50	51.50	49.00	51.50	2,500
2022-08-09	51.50	51.50	51.50	51.50	0
2022-08-08	51.50	51.50	51.50	51.50	1,000
2022-08-05	51.50	51.50	51.50	51.50	4,546
2022-08-04	51.50	51.50	51.50	51.50	0
2022-08-03	51.50	51.50	51.50	51.50	299
2022-08-02	51.50	51.50	51.50	51.50	0
2022-08-01	51.50	51.50	49.00	51.50	0
2022-07-29	51.50	51.50	51.50	51.50	0
2022-07-28	51.50	51.50	49.00	51.50	0
2022-07-27	51.50	51.50	49.00	51.50	0
2022-07-26	51.50	51.50	49.00	51.50	0
2022-07-25	51.50	51.50	49.00	51.50	10,000
2022-07-22	51.50	51.50	49.00	51.50	0
2022-07-21	51.50	51.50	49.00	51.50	0
2022-07-20	51.50	51.50	49.00	51.50	0
2022-07-19	51.50	51.50	51.50	51.50	0
2022-07-18	51.50	51.50	51.50	51.50	0
2022-07-15	51.50	51.50	51.50	51.50	0
2022-07-14	51.50	51.50	51.50	51.50	0
2022-07-13	51.50	51.50	51.50	51.50	88
2022-07-12	51.50	51.50	51.50	51.50	1,150
2022-07-11	51.50	51.50	49.00	51.50	0
2022-07-08	51.50	51.50	49.00	51.50	0
2022-07-07	51.50	51.50	49.00	51.50	0
2022-07-06	51.50	51.50	49.00	51.50	0
2022-07-05	51.50	51.50	49.00	51.50	948
2022-07-04	51.50	51.50	49.00	51.50	0
2022-07-01	51.50	51.50	49.00	51.50	5
2022-06-30	51.50	51.50	49.00	51.50	0
2022-06-29	51.50	51.50	49.00	51.50	16,606
2022-06-28	51.50	51.50	49.00	51.50	18,582
2022-06-27	51.50	51.50	49.00	51.50	0
2022-06-24	51.50	51.50	51.50	51.50	500
2022-06-23	51.50	51.50	51.50	51.50	2,932
2022-06-22	51.50	51.50	51.50	51.50	0
2022-06-21	51.50	51.50	51.50	51.50	0
2022-06-20	51.50	51.50	51.50	51.50	0
2022-06-17	51.50	51.50	51.50	51.50	0
2022-06-16	51.50	51.50	51.50	51.50	0
2022-06-15	51.50	51.50	51.50	51.50	4,054
2022-06-14	51.50	51.50	51.50	51.50	0
2022-06-13	51.50	51.50	51.50	51.50	39,272
2022-06-10	51.50	51.50	51.50	51.50	0
2022-06-09	51.50	51.50	49.00	51.50	6,698
2022-06-08	51.50	51.50	49.00	51.50	501
2022-06-07	52.50	52.50	50.00	51.50	5,005
2022-06-06	52.50	52.50	50.00	52.50	0
2022-06-03	52.50	52.50	52.50	52.50	0
2022-06-02	52.50	52.50	52.50	52.50	0
2022-06-01	52.50	52.50	50.00	52.50	0
2022-05-31	52.50	52.50	50.00	52.50	0
2022-05-30	52.50	52.50	50.00	52.50	0
2022-05-27	52.50	52.50	50.00	52.50	0
2022-05-26	52.50	52.50	50.00	52.50	0
2022-05-25	52.50	52.50	50.00	52.50	2
2022-05-24	52.50	52.50	50.00	52.50	0
2022-05-23	52.50	52.50	50.00	52.50	0
2022-05-20	52.50	52.50	52.50	52.50	3,397
2022-05-19	52.50	52.50	50.00	52.50	0
2022-05-18	52.50	52.50	50.00	52.50	46
2022-05-17	52.50	52.50	52.50	52.50	0
2022-05-16	52.50	52.50	50.00	52.50	0
2022-05-13	52.50	52.50	52.50	52.50	3,055
2022-05-12	52.50	52.50	50.00	52.50	2,016
2022-05-11	52.50	52.50	50.00	52.50	0
2022-05-10	52.50	52.50	50.00	52.50	64
2022-05-09	52.50	52.50	50.00	52.50	56
2022-05-06	52.50	52.50	50.00	52.50	0
2022-05-05	52.50	52.50	50.00	52.50	1,463
2022-05-04	52.50	52.50	50.00	52.50	0
2022-05-03	52.50	52.50	50.00	52.50	1,583
2022-05-02	52.50	52.50	52.50	52.50	0
2022-04-29	52.50	52.50	50.00	52.50	10,148
2022-04-28	52.50	52.50	50.00	52.50	19,717
2022-04-27	52.50	52.50	50.00	52.50	16,232
2022-04-26	52.50	52.50	52.50	52.50	0
2022-04-25	52.50	52.50	52.50	52.50	1,420
2022-04-22	52.50	52.50	52.50	52.50	6
2022-04-21	52.50	52.50	52.50	52.50	0
2022-04-20	52.50	52.50	52.50	52.50	45
2022-04-19	52.50	52.50	52.50	52.50	0
2022-04-18	52.50	52.50	52.50	52.50	0
2022-04-15	52.50	52.50	52.50	52.50	0
2022-04-14	52.50	52.50	50.00	52.50	0
2022-04-13	52.50	52.50	50.00	52.50	44,776
2022-04-12	52.50	52.50	50.00	52.50	0
2022-04-11	52.50	52.50	50.00	52.50	38,981
2022-04-08	52.50	52.50	52.50	52.50	20,479
2022-04-07	52.50	52.50	50.00	52.50	957
2022-04-06	52.50	52.50	50.00	52.50	0
2022-04-05	52.50	52.50	52.50	52.50	30,257
2022-04-04	52.50	52.50	52.50	52.50	16,188
2022-04-01	52.50	51.00	51.00	51.00	52,205
2022-03-31	52.50	52.50	52.50	52.50	45,127
2022-03-30	55.00	55.00	52.50	52.50	236,463
2022-03-29	58.00	58.00	56.50	57.50	40,426
2022-03-28	62.50	62.50	62.50	62.50	1,339
2022-03-25	62.50	62.50	62.50	62.50	0
2022-03-24	62.50	62.50	62.50	62.50	0
2022-03-23	62.50	62.50	60.00	62.50	5,000
2022-03-22	62.50	60.50	60.50	62.50	19,183
2022-03-21	62.50	62.50	62.50	62.50	0
2022-03-18	62.50	62.50	62.50	62.50	3,118
2022-03-17	62.50	62.50	62.50	62.50	0
2022-03-16	62.50	62.50	62.50	62.50	39
2022-03-15	62.50	62.50	62.50	62.50	0
2022-03-14	62.50	62.50	62.50	62.50	0
2022-03-11	62.50	62.50	62.50	62.50	0
2022-03-10	62.50	62.50	62.50	62.50	0
2022-03-09	62.50	62.50	62.50	62.50	0
2022-03-08	62.50	62.50	62.50	62.50	0
2022-03-07	62.50	62.50	62.50	62.50	0
2022-03-04	62.50	62.50	62.50	62.50	2,500
2022-03-03	62.50	62.50	62.50	62.50	10,000
2022-03-02	62.50	62.50	62.50	62.50	0
2022-03-01	62.50	62.50	62.50	62.50	0
2022-02-28	62.50	62.50	62.50	62.50	843
2022-02-25	62.50	62.50	60.00	62.50	1,978
2022-02-24	62.50	62.50	62.50	62.50	0
2022-02-23	62.50	62.50	62.50	62.50	10,000
2022-02-22	62.50	62.50	62.50	62.50	0
2022-02-21	62.50	62.50	60.00	62.50	29,682
2022-02-18	62.50	62.50	60.00	62.50	0
2022-02-17	62.50	62.50	62.50	62.50	11,000
2022-02-16	62.50	62.50	62.50	62.50	3,079
2022-02-15	62.50	62.50	62.50	62.50	4,745
2022-02-14	62.50	62.50	60.00	62.50	742
2022-02-11	62.50	62.50	60.00	62.50	2,175
2022-02-10	62.50	62.50	62.50	62.50	10,000
2022-02-09	62.50	62.50	62.50	62.50	0
2022-02-08	62.50	62.50	62.50	62.50	133
2022-02-07	62.50	62.50	62.50	62.50	10,000
2022-02-04	62.50	62.50	62.50	62.50	4,681
2022-02-03	62.50	62.50	62.50	62.50	0
2022-02-02	61.50	62.50	61.50	62.50	1,505
2022-02-01	61.50	61.50	61.50	61.50	0
2022-01-31	61.50	61.50	61.50	61.50	2,350
2022-01-28	61.50	61.50	61.50	61.50	10,000
2022-01-27	61.50	61.50	61.50	61.50	2,697
2022-01-26	61.50	61.50	61.50	61.50	0
2022-01-25	61.50	61.50	61.50	61.50	2,435
2022-01-24	61.50	61.50	61.50	61.50	1,820
2022-01-21	61.50	61.50	61.50	61.50	579
2022-01-20	61.50	61.50	61.50	61.50	267
2022-01-19	61.50	61.50	61.50	61.50	5,256
2022-01-18	61.50	61.50	61.50	61.50	2,000
2022-01-17	61.50	61.50	61.50	61.50	24,503
2022-01-14	61.50	61.50	60.00	61.50	0
2022-01-13	61.50	61.50	61.50	61.50	0
2022-01-12	65.00	65.00	61.50	61.50	4,047
2022-01-11	65.00	65.00	65.00	65.00	485
2022-01-10	65.00	65.00	65.00	65.00	1,537
2022-01-07	65.00	65.00	65.00	65.00	0
2022-01-06	65.00	65.00	65.00	65.00	0
2022-01-05	65.00	65.00	65.00	65.00	0
2022-01-04	65.50	65.50	65.00	65.00	2,717
2022-01-03	65.50	65.50	65.50	65.50	0
2021-12-31	65.50	65.50	65.50	65.50	0
2021-12-30	65.50	65.50	65.50	65.50	0
2021-12-29	67.50	67.50	65.00	65.50	5,704
2021-12-28	67.50	67.50	67.50	67.50	0
2021-12-27	67.50	67.50	67.50	67.50	0
2021-12-24	67.50	67.50	67.50	67.50	0
2021-12-23	67.50	67.50	67.50	67.50	0
2021-12-22	67.50	67.50	67.50	67.50	358
2021-12-21	67.50	67.50	67.50	67.50	0
2021-12-20	67.50	67.50	67.50	67.50	0
2021-12-17	67.50	67.50	65.00	67.50	0
2021-12-16	67.50	67.50	67.50	67.50	0
2021-12-15	67.50	67.50	67.50	67.50	1,000
2021-12-14	67.50	67.50	67.50	67.50	0
2021-12-13	67.50	67.50	67.50	67.50	0
2021-12-10	67.50	67.50	67.50	67.50	0
2021-12-09	67.50	67.50	67.50	67.50	462
2021-12-08	67.50	67.50	67.50	67.50	1,000
2021-12-07	67.50	67.50	67.50	67.50	0
2021-12-06	67.50	67.50	67.50	67.50	0
2021-12-03	67.50	67.50	65.00	67.50	15,998
2021-12-02	67.50	67.50	65.00	67.50	0
2021-12-01	67.50	67.50	67.50	67.50	0
2021-11-30	67.50	67.50	67.50	67.50	2,207
2021-11-29	67.50	67.50	67.50	67.50	15,603
2021-11-26	67.50	67.50	65.00	67.50	14,423
2021-11-25	69.50	69.50	67.00	69.50	4,662
2021-11-24	69.50	69.50	69.50	69.50	19,417
2021-11-23	67.00	69.50	67.00	69.50	42,616
2021-11-22	67.00	69.00	69.00	69.00	21,836
2021-11-19	57.50	67.50	55.00	67.00	103,080
2021-11-18	57.50	57.50	57.50	57.50	0
2021-11-17	58.50	58.50	57.50	57.50	5,936
2021-11-16	58.50	58.50	58.50	58.50	0
2021-11-15	58.50	58.50	58.50	58.50	360
2021-11-12	58.50	58.50	58.50	58.50	1,437
2021-11-11	58.50	58.50	57.00	58.50	3,000
2021-11-10	58.50	58.50	58.50	58.50	0
2021-11-09	58.50	58.50	58.50	58.50	0
2021-11-08	60.00	60.00	60.00	58.50	3,841
2021-11-05	58.50	58.50	57.00	58.50	1,699
2021-11-04	58.50	58.50	58.50	58.50	0
2021-11-03	58.50	58.50	58.50	58.50	0
2021-11-02	58.50	58.50	58.50	58.50	0
2021-11-01	58.50	58.50	58.50	58.50	4,333
2021-10-29	58.50	58.50	58.50	58.50	0
2021-10-28	58.50	58.50	58.50	58.50	200
2021-10-27	58.50	58.50	58.50	58.50	1,697
2021-10-26	58.50	58.50	58.50	58.50	1,000
2021-10-25	58.50	58.50	58.50	58.50	12,741
2021-10-22	58.50	58.50	58.50	58.50	7,004
2021-10-21	58.50	58.50	58.50	58.50	0
2021-10-20	58.50	58.50	58.50	58.50	2,769
2021-10-19	58.50	58.50	58.50	58.50	8
2021-10-18	58.50	58.50	58.50	58.50	0
2021-10-15	58.50	58.50	57.00	58.50	0
2021-10-14	58.50	58.50	58.50	58.50	0
2021-10-13	58.50	58.50	58.50	58.50	3,002
2021-10-12	59.50	59.50	57.00	58.50	2,292
2021-10-11	59.50	59.50	59.50	59.50	2,000
2021-10-08	59.50	59.50	59.50	59.50	4,347
2021-10-07	59.50	59.50	57.00	59.50	0
2021-10-06	59.50	59.50	57.00	59.50	0
2021-10-05	59.50	59.50	59.50	59.50	0
2021-10-04	59.50	59.50	59.50	59.50	0
2021-10-01	59.50	59.50	59.50	59.50	3,540
2021-09-30	59.50	59.50	59.50	59.50	0
2021-09-29	59.50	59.50	59.50	59.50	8,254
2021-09-28	59.50	59.50	57.00	59.50	0
2021-09-27	59.50	59.50	59.50	59.50	1,897
2021-09-24	59.50	59.50	59.50	59.50	0
2021-09-23	59.50	59.50	59.50	59.50	8
2021-09-22	57.00	57.00	57.00	59.50	5,841
2021-09-21	59.50	58.00	58.00	58.00	2,600
2021-09-20	59.50	59.50	59.50	59.50	3,587
2021-09-17	59.50	59.50	59.50	59.50	1,655
2021-09-16	59.50	59.50	59.50	59.50	7,446
2021-09-15	59.50	59.50	57.00	59.50	846
2021-09-14	59.50	59.50	59.50	59.50	12,853
2021-09-13	59.50	59.50	57.00	59.50	107
2021-09-10	59.50	59.50	57.00	59.50	0
2021-09-09	59.50	59.50	57.00	59.50	0
2021-09-08	59.50	59.50	57.00	59.50	0
2021-09-07	59.50	59.50	57.00	59.50	2,273
2021-09-06	59.50	59.50	57.00	59.50	2,000
2021-09-03	59.50	59.50	57.00	59.50	21,280
2021-09-02	59.50	59.50	57.00	59.50	4,473
2021-09-01	59.50	59.50	57.00	59.50	0
2021-08-31	59.50	59.50	57.00	59.50	16,939
2021-08-30	59.50	59.50	59.50	59.50	0
2021-08-27	59.50	59.50	57.00	59.50	1,684
2021-08-26	59.50	59.50	57.00	59.50	5,511
2021-08-25	61.50	61.50	59.00	59.50	6,250
2021-08-24	61.50	61.50	59.00	61.50	0
2021-08-23	61.50	61.50	59.00	61.50	2,500
2021-08-20	61.50	59.00	59.00	59.00	4
2021-08-19	61.50	61.50	59.00	61.50	5,000
2021-08-18	61.50	61.50	59.00	61.50	120
2021-08-17	61.50	61.50	59.00	61.50	0
2021-08-16	61.50	61.50	59.00	61.50	5,000
2021-08-13	61.50	61.50	59.00	61.50	11,335
2021-08-12	61.50	61.50	59.00	61.50	0
2021-08-11	62.50	64.00	61.00	61.50	11,641
2021-08-10	63.50	65.50	65.50	62.50	8,351
2021-08-09	63.50	63.50	61.00	63.50	344
2021-08-06	63.50	63.50	61.00	63.50	0
2021-08-05	63.50	63.50	61.00	63.50	2,000
2021-08-04	65.50	66.00	66.00	63.50	26,317
2021-08-03	65.50	65.50	64.00	65.50	0
2021-08-02	65.50	65.50	64.00	65.50	857
2021-07-30	65.50	65.50	64.00	65.50	103
2021-07-29	65.50	65.50	64.00	65.50	0
2021-07-28	65.50	65.50	64.00	65.50	0
2021-07-27	65.50	65.50	64.00	65.50	8
2021-07-26	66.50	66.50	64.00	66.50	23,993
2021-07-23	66.50	66.50	64.00	66.50	2,000
2021-07-22	66.50	66.50	64.00	66.50	7,650
2021-07-21	66.50	66.50	64.00	66.50	167
2021-07-20	66.50	66.50	64.00	66.50	0
2021-07-19	66.50	66.50	64.00	66.50	500
2021-07-16	66.50	66.50	64.00	66.50	267
2021-07-15	66.50	66.50	66.50	66.50	0
2021-07-14	66.50	66.50	66.50	66.50	22,000
2021-07-13	66.50	66.50	66.50	66.50	0
2021-07-12	66.50	66.50	66.50	66.50	0
2021-07-09	66.50	66.50	66.50	66.50	0
2021-07-08	66.50	66.50	66.50	66.50	0
2021-07-07	66.50	66.50	66.50	66.50	0
2021-07-06	66.50	65.00	65.00	65.00	17,669
2021-07-05	66.50	66.50	66.50	66.50	5,700
2021-07-02	66.50	66.50	66.50	66.50	5
2021-07-01	66.50	66.50	66.50	66.50	289
2021-06-30	66.50	66.50	66.50	66.50	0
2021-06-29	66.50	66.50	66.50	66.50	30,000
2021-06-28	66.50	66.50	66.50	66.50	5,281
2021-06-25	66.50	66.50	66.50	66.50	0
2021-06-24	66.50	66.50	64.00	66.50	0
2021-06-23	66.50	66.50	66.50	66.50	19,263
2021-06-22	66.50	66.50	66.50	66.50	0
2021-06-21	66.50	66.50	66.50	66.50	0
2021-06-18	66.50	65.00	65.00	65.00	65
2021-06-17	66.50	66.50	66.50	66.50	5,968
2021-06-16	66.50	66.50	66.50	66.50	672
2021-06-15	66.50	66.50	66.50	66.50	2,000
2021-06-14	65.00	66.00	65.00	66.00	14,430
2021-06-11	66.50	66.50	66.50	66.50	165
2021-06-10	66.50	66.50	66.50	66.50	4,500
2021-06-09	66.50	66.50	66.50	66.50	3,000
2021-06-08	66.50	70.00	70.00	66.50	5,975
2021-06-07	66.50	66.50	66.50	66.50	0
2021-06-04	66.50	66.50	66.50	66.50	2,903
2021-06-03	65.00	65.00	65.00	66.50	8,341
2021-06-02	66.50	66.50	66.50	66.50	14,000
2021-06-01	66.50	66.50	66.50	66.50	6,730

Share	Price	Change
Cellbxhealth (CLBX)	2.15	24.64%
Engage Xr (EXR)	0.20	21.21%
Solid State (SOLI)	205.00	17.82%
Oriole Resources (ORR)	0.34	15.25%
Tapir Holdings (TAPH)	42.50	13.33%

Share	Price	Change
Mothercare (MTC)	0.61	-39%
Proteome (PRM)	1.40	-24.53%
Petra Diamonds (PDL)	10.70	-18.94%
Lansdowne Res (LRES)	0.105	-16%
Sound Energy (SOU)	1.85	-14.55%

Share	Price	Volume
Premier African Minerals (PREM)	0.024	3,304,840,246
Quantum Helium (QHE)	0.03175	2,066,015,289
Ethernity Net (ENET)	0.0014	833,856,837
Tower Resources (TRP)	0.0225	777,780,950
Buccaneer Ergy (BUCE)	0.011	301,951,800