Northern Bear Share History

Northern Bear Share Price history. The following table shows end-of-day data NTBR historical share prices for Northern Bear, 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.

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

Date	Open	High	Low	Close	Volume
2026-04-13	107.50	111.00	107.50	111.00	17,118
2026-04-10	107.50	107.50	107.50	107.50	428
2026-04-09	107.50	107.50	107.50	107.50	38,103
2026-04-08	103.00	107.50	103.00	107.50	56,431
2026-04-07	102.50	103.00	102.50	103.00	40,131
2026-04-06	102.50	102.50	102.50	102.50	0
2026-04-03	102.50	102.50	102.50	102.50	0
2026-04-02	102.50	103.00	102.50	102.50	41,310
2026-04-01	104.00	104.00	102.50	102.50	24,900
2026-03-31	105.50	105.50	104.00	104.00	14,215
2026-03-30	106.50	106.50	105.50	105.50	31,071
2026-03-27	98.50	107.50	98.50	106.50	41,297
2026-03-26	98.50	98.50	98.50	98.50	20,511
2026-03-25	97.50	101.00	98.50	98.50	29,884
2026-03-24	97.50	97.50	97.50	97.50	18,054
2026-03-23	97.50	97.50	97.50	97.50	36,686
2026-03-20	93.50	97.50	93.50	97.50	46,214
2026-03-19	99.00	99.00	93.50	93.50	86,614
2026-03-18	98.00	99.00	97.00	99.00	72,186
2026-03-17	101.00	101.00	98.00	98.00	64,496
2026-03-16	106.00	106.00	99.00	101.00	68,788
2026-03-13	106.00	106.00	106.00	106.00	11,293
2026-03-12	106.00	106.00	106.00	106.00	21,822
2026-03-11	110.50	110.50	105.50	106.00	59,363
2026-03-10	103.00	110.50	103.00	110.50	49,679
2026-03-09	106.50	106.50	98.00	103.00	239,682
2026-03-06	114.50	114.50	106.50	106.50	75,809
2026-03-05	114.00	114.50	114.00	114.50	22,183
2026-03-04	114.00	114.00	114.00	114.00	80,939
2026-03-03	116.50	114.00	109.00	113.00	85,326
2026-03-02	116.50	116.50	116.50	116.50	13,584
2026-02-27	117.50	117.50	116.50	116.50	84,198
2026-02-26	116.50	117.50	116.50	117.50	37,872
2026-02-25	120.50	120.50	116.50	116.50	33,674
2026-02-24	123.50	123.50	120.50	120.50	36,782
2026-02-23	117.00	123.50	117.00	123.50	62,477
2026-02-20	116.00	117.00	108.50	117.00	511,218
2026-02-19	119.00	120.00	116.00	116.00	69,270
2026-02-18	118.00	118.00	116.00	118.00	210,839
2026-02-17	126.50	124.00	124.00	124.00	102,693
2026-02-16	130.00	127.50	125.00	125.00	34,353
2026-02-13	130.00	130.00	130.00	130.00	6,644
2026-02-12	132.50	132.50	130.00	130.00	24,867
2026-02-11	134.50	134.50	132.50	132.50	18,649
2026-02-10	137.50	137.50	134.50	134.50	35,013
2026-02-09	138.00	138.00	137.50	137.50	17,353
2026-02-06	138.00	138.00	137.00	138.00	22,286
2026-02-05	135.50	138.00	135.50	138.00	45,862
2026-02-04	135.50	136.50	135.50	135.50	12,561
2026-02-03	141.00	141.00	135.50	135.50	47,923
2026-02-02	138.50	141.00	138.50	141.00	26,327
2026-01-30	138.50	138.50	138.50	138.50	11,276
2026-01-29	142.00	142.00	138.50	138.50	39,324
2026-01-28	136.00	141.00	141.00	141.00	31,896
2026-01-27	133.50	137.00	135.00	136.00	63,355
2026-01-26	131.50	133.50	131.50	133.50	18,444
2026-01-23	130.50	131.50	130.50	131.50	25,865
2026-01-22	128.50	130.50	128.50	130.50	46,613
2026-01-21	134.00	134.00	127.50	128.50	55,561
2026-01-20	136.00	136.00	132.50	134.00	17,721
2026-01-19	137.00	137.00	136.00	136.00	30,303
2026-01-16	137.00	137.00	137.00	137.00	7,397
2026-01-15	135.00	137.00	135.00	137.00	18,063
2026-01-14	134.50	139.00	132.00	135.00	101,326
2026-01-13	131.50	134.50	131.50	134.50	68,048
2026-01-12	135.00	135.00	131.50	131.50	78,608
2026-01-09	141.00	141.00	131.00	135.00	138,677
2026-01-08	142.50	142.50	141.00	141.00	36,932
2026-01-07	140.00	142.50	140.00	142.50	62,673
2026-01-06	140.00	140.00	140.00	140.00	32,642
2026-01-05	136.00	141.50	136.00	140.00	118,721
2026-01-02	136.00	138.00	136.00	136.00	88,300
2026-01-01	136.00	136.00	136.00	136.00	0
2025-12-31	136.00	136.00	136.00	136.00	32,337
2025-12-30	131.50	138.00	131.50	136.00	52,431
2025-12-29	124.00	132.50	124.00	131.50	30,858
2025-12-26	124.00	124.00	124.00	124.00	0
2025-12-25	124.00	124.00	124.00	124.00	0
2025-12-24	124.00	124.00	124.00	124.00	24,271
2025-12-23	128.00	128.00	124.00	124.00	68,594
2025-12-22	134.00	134.00	128.00	128.00	88,557
2025-12-19	134.00	134.00	134.00	134.00	35,328
2025-12-18	134.00	134.00	134.00	134.00	15,344
2025-12-17	128.50	137.50	128.50	134.00	81,910
2025-12-16	126.50	128.50	126.50	128.50	131,809
2025-12-15	128.00	128.00	123.50	126.50	192,560
2025-12-12	143.00	143.00	124.00	127.00	229,702
2025-12-11	141.50	144.00	141.50	143.00	57,197
2025-12-10	142.00	142.00	141.50	141.50	47,503
2025-12-09	152.50	152.50	142.00	142.00	86,822
2025-12-08	152.50	152.50	152.50	152.50	39,869
2025-12-05	148.50	152.50	148.50	152.50	219,932
2025-12-04	151.50	152.00	149.50	149.50	463,061
2025-12-03	150.00	151.50	151.00	151.50	97,709
2025-12-02	148.00	154.00	148.00	150.00	172,035
2025-12-01	136.50	148.50	136.50	148.00	33,231
2025-11-28	134.50	137.50	134.00	136.50	69,269
2025-11-27	131.00	134.50	131.00	134.50	82,330
2025-11-26	126.50	131.00	126.50	131.00	117,737
2025-11-25	126.50	126.50	126.50	126.50	25,948
2025-11-24	123.50	128.50	123.50	126.50	81,268
2025-11-21	126.00	127.00	123.50	123.50	71,081
2025-11-20	122.50	127.50	122.50	126.00	114,179
2025-11-19	119.00	129.50	119.00	122.50	453,776
2025-11-18	120.00	128.50	119.50	128.50	198,993
2025-11-17	118.00	120.00	119.00	120.00	68,376
2025-11-14	119.50	119.00	118.00	118.00	72,110
2025-11-13	117.00	119.50	117.50	119.50	74,132
2025-11-12	113.50	117.00	115.00	117.00	43,147
2025-11-11	110.50	113.50	110.50	113.50	156,178
2025-11-10	107.50	109.00	107.50	109.00	96,102
2025-11-07	107.50	107.50	107.50	107.50	18,931
2025-11-06	107.50	107.50	107.50	107.50	6,508
2025-11-05	107.50	107.50	107.00	107.50	70,810
2025-11-04	107.50	107.50	107.50	107.50	3,281
2025-11-03	107.50	107.50	107.50	107.50	36,068
2025-10-31	108.00	108.00	107.50	107.50	33,513
2025-10-30	108.00	108.00	108.00	108.00	35,290
2025-10-29	108.00	108.00	108.00	108.00	4,240
2025-10-28	108.00	108.00	108.00	108.00	25,583
2025-10-27	108.00	108.00	108.00	108.00	53,625
2025-10-24	108.00	108.00	108.00	108.00	79,060
2025-10-23	111.50	111.50	108.00	108.00	22,298
2025-10-22	107.50	111.50	107.50	111.50	52,704
2025-10-21	107.00	107.50	107.00	107.50	18,792
2025-10-20	107.00	107.00	107.00	107.00	4,096
2025-10-17	108.00	108.00	105.50	107.00	42,931
2025-10-16	108.00	108.00	108.00	108.00	28,998
2025-10-15	109.50	109.50	108.00	108.00	5,815
2025-10-14	109.50	109.50	109.00	109.50	12,294
2025-10-13	112.50	112.50	109.50	109.50	29,734
2025-10-10	112.50	112.50	112.50	112.50	36,190
2025-10-09	113.00	113.00	112.50	112.50	14,844
2025-10-08	113.50	113.50	113.00	113.00	22,865
2025-10-07	116.00	116.00	113.50	113.50	59,940
2025-10-06	108.00	116.00	108.00	115.50	156,724
2025-10-03	108.00	108.50	107.50	108.00	52,737
2025-10-02	105.00	108.00	105.00	108.00	78,370
2025-10-01	98.50	107.00	98.50	105.00	169,584
2025-09-30	95.00	95.00	95.00	95.00	10,492
2025-09-29	96.00	96.00	94.50	95.00	21,696
2025-09-26	96.00	96.00	96.00	96.00	6,172
2025-09-25	96.50	97.50	96.00	96.00	41,597
2025-09-24	96.00	96.50	96.00	96.50	14,005
2025-09-23	95.00	96.00	95.00	96.00	6,720
2025-09-22	92.50	95.00	92.50	95.00	7,536
2025-09-19	92.00	92.50	92.00	92.50	1,624
2025-09-18	92.00	92.00	92.00	92.00	4,993
2025-09-17	92.00	92.00	92.00	92.00	4,000
2025-09-16	92.00	92.00	92.00	92.00	2,574
2025-09-15	92.00	92.00	92.00	92.00	23,210
2025-09-12	92.00	92.00	92.00	92.00	16,227
2025-09-11	91.50	92.00	91.50	92.00	10,601
2025-09-10	91.50	91.50	91.50	91.50	7,692
2025-09-09	90.50	92.00	90.50	91.50	41,962
2025-09-08	89.00	90.50	89.00	90.50	24,827
2025-09-05	89.00	89.00	89.00	89.00	45,113
2025-09-04	86.50	89.00	86.50	89.00	79,518
2025-09-03	91.00	91.00	86.50	86.50	68,966
2025-09-02	91.00	91.00	91.00	91.00	11,184
2025-09-01	91.00	91.50	91.50	91.50	61,817
2025-08-29	94.50	94.50	91.00	91.00	81,342
2025-08-28	96.00	96.00	94.50	94.50	18,816
2025-08-27	96.50	96.50	95.00	96.00	87,074
2025-08-26	98.50	96.50	95.00	95.00	47,108
2025-08-25	98.50	98.50	98.50	98.50	0
2025-08-22	98.50	98.50	96.50	98.50	64,409
2025-08-21	99.00	99.00	98.50	98.50	21,619
2025-08-20	102.50	102.50	98.00	99.00	42,562
2025-08-19	103.00	103.00	102.50	102.50	30,797
2025-08-18	104.00	104.00	103.00	103.00	35,468
2025-08-15	104.00	104.00	104.00	104.00	36,295
2025-08-14	105.00	105.00	103.50	104.00	50,081
2025-08-13	104.00	105.00	104.00	105.00	79,090
2025-08-12	102.50	104.00	102.50	104.00	72,878
2025-08-11	101.00	103.00	99.50	102.50	116,861
2025-08-08	96.00	101.00	96.00	101.00	134,470
2025-08-07	99.00	99.00	96.00	96.00	40,757
2025-08-06	99.50	99.50	99.00	99.00	13,000
2025-08-05	96.50	99.50	96.50	99.50	81,757
2025-08-04	96.50	100.00	96.50	97.00	132,613
2025-08-01	98.50	98.50	96.50	96.50	39,543
2025-07-31	98.50	99.50	98.00	98.50	68,854
2025-07-30	100.50	100.50	97.50	98.50	113,921
2025-07-29	102.50	102.50	100.50	100.50	27,119
2025-07-28	102.00	105.00	102.00	102.50	85,050
2025-07-25	103.50	103.50	101.50	102.00	20,465
2025-07-24	100.00	104.00	100.00	103.50	144,434
2025-07-23	101.00	101.50	95.50	100.00	108,539
2025-07-22	103.00	104.00	101.00	101.00	99,052
2025-07-21	100.00	108.00	99.50	103.00	341,480
2025-07-18	94.50	100.00	94.50	100.00	192,159
2025-07-17	95.00	96.50	94.50	94.50	74,438
2025-07-16	94.00	95.50	94.00	95.00	119,175
2025-07-15	94.50	97.00	92.50	94.00	177,331
2025-07-14	93.50	97.50	92.50	92.50	154,165
2025-07-11	89.50	93.50	89.00	93.50	66,851
2025-07-10	87.50	89.50	87.50	89.50	22,438
2025-07-09	87.50	87.50	87.50	87.50	15,075
2025-07-08	87.00	87.50	87.00	87.50	24,135
2025-07-07	83.50	87.00	83.50	87.00	81,938
2025-07-04	82.00	83.50	82.00	83.50	28,449
2025-07-03	80.50	82.00	80.50	82.00	15,856
2025-07-02	80.50	80.50	80.50	80.50	14,098
2025-07-01	80.50	80.50	80.50	80.50	0
2025-06-30	80.50	80.50	80.50	80.50	0
2025-06-27	80.50	80.50	80.50	80.50	4,582
2025-06-26	80.50	80.50	80.50	80.50	0
2025-06-25	80.50	80.50	80.50	80.50	12,434
2025-06-24	80.50	80.50	80.50	80.50	8,350
2025-06-23	80.00	80.50	80.00	80.50	8,364
2025-06-20	80.00	80.00	80.00	80.00	40,078
2025-06-19	78.50	80.00	78.50	80.00	84,000
2025-06-18	79.50	79.50	78.50	78.50	91,755
2025-06-17	80.50	81.50	79.50	79.50	84,282
2025-06-16	80.50	80.50	80.50	80.50	19,082
2025-06-13	80.50	80.50	80.50	80.50	7,183
2025-06-12	78.00	80.50	78.00	80.50	9,957
2025-06-11	77.50	78.00	77.50	78.00	12,173
2025-06-10	77.50	78.00	77.50	77.50	43,119
2025-06-09	77.50	78.50	77.00	77.50	148,129
2025-06-06	73.50	77.50	73.50	77.50	49,740
2025-06-05	72.00	73.50	72.00	73.50	35,831
2025-06-04	72.00	72.00	72.00	72.00	5,006
2025-06-03	70.00	73.00	70.00	72.00	47,242
2025-06-02	70.00	70.00	70.00	70.00	34,249
2025-05-30	70.00	70.00	70.00	70.00	5,000
2025-05-29	69.50	70.00	69.50	70.00	2,569
2025-05-28	69.50	69.50	69.50	69.50	10,500
2025-05-27	69.00	69.50	69.00	69.50	16,499
2025-05-26	68.68	68.68	68.68	68.68	0
2025-05-23	70.00	70.00	69.00	69.00	5,000
2025-05-22	70.00	70.00	70.00	70.00	17,043
2025-05-21	68.50	70.00	68.50	70.00	4,000
2025-05-20	68.00	68.50	68.00	68.50	14,449
2025-05-19	68.00	68.00	68.00	68.00	0
2025-05-16	68.50	68.50	68.00	68.00	18,456
2025-05-15	68.50	68.50	68.50	68.50	216
2025-05-14	68.50	68.50	68.50	68.50	3,000
2025-05-13	68.00	69.00	68.00	68.50	26,495
2025-05-12	67.00	68.00	67.00	68.00	2,262
2025-05-09	66.50	68.50	66.50	67.50	42,065
2025-05-08	66.50	66.50	66.50	66.50	0
2025-05-07	66.50	66.50	66.50	66.50	9,626
2025-05-06	66.50	66.50	66.50	66.50	10,323
2025-05-05	65.25	65.25	65.25	65.25	0
2025-05-02	65.50	66.50	65.50	66.50	4,939
2025-05-01	65.50	65.50	65.00	65.50	26,311
2025-04-30	65.50	65.50	65.50	65.50	5,000
2025-04-29	65.50	65.50	65.50	65.50	0
2025-04-28	65.50	65.50	65.50	65.50	12,080
2025-04-25	64.50	65.50	64.50	65.50	24,920
2025-04-24	64.50	64.50	64.50	64.50	0
2025-04-23	64.50	64.50	64.50	64.50	0
2025-04-22	64.50	64.50	64.50	64.50	22
2025-04-21	64.50	64.50	64.50	64.50	0
2025-04-18	64.50	64.50	64.50	64.50	0
2025-04-17	64.50	64.50	64.50	64.50	6,000
2025-04-16	64.50	64.50	64.50	64.50	22,636
2025-04-15	64.50	64.50	64.50	64.50	4,000
2025-04-14	65.00	65.00	64.50	64.50	28,022
2025-04-11	64.00	65.00	64.00	65.00	14,000
2025-04-10	64.00	64.00	64.00	64.00	20,000
2025-04-09	63.50	64.00	63.50	64.00	25,510
2025-04-08	62.00	64.00	62.00	63.50	26,925
2025-04-07	64.00	64.00	62.00	62.00	29,084
2025-04-04	65.50	65.50	64.00	64.00	20,324
2025-04-03	66.00	66.00	65.50	65.50	36,151
2025-04-02	66.50	66.50	66.00	66.00	27,000
2025-04-01	64.50	66.50	64.50	66.50	66,720
2025-03-31	64.50	64.50	64.50	64.50	0
2025-03-28	64.50	64.50	64.50	64.50	29,964
2025-03-27	64.50	64.50	64.50	64.50	15,580
2025-03-26	65.50	65.50	64.50	64.50	11,000
2025-03-25	64.50	66.00	64.50	65.50	15,000
2025-03-24	65.00	66.00	64.50	65.50	38,544
2025-03-21	65.50	66.00	64.50	64.50	15,711
2025-03-20	66.00	66.00	66.00	66.00	3,659
2025-03-19	65.50	66.00	64.50	66.00	20,000
2025-03-18	64.00	64.50	64.00	64.50	12,556
2025-03-17	62.50	64.00	62.50	64.00	83,034
2025-03-14	62.50	62.50	62.50	62.50	13,645
2025-03-13	62.50	62.50	62.50	62.50	10,247
2025-03-12	61.50	62.50	61.50	62.50	31,455
2025-03-11	60.00	61.50	60.00	61.50	39,183
2025-03-10	60.00	60.00	60.00	60.00	60,077
2025-03-07	57.00	60.00	56.50	60.00	111,200
2025-03-06	54.50	60.50	54.50	57.00	441,416
2025-03-05	54.50	54.50	52.50	52.50	17,001
2025-03-04	54.50	54.50	54.50	54.50	8,000
2025-03-03	54.50	54.50	54.50	54.50	4,000
2025-02-28	54.50	54.50	54.50	54.50	36,060
2025-02-27	54.50	54.50	54.50	54.50	0
2025-02-26	54.50	54.50	54.50	54.50	1,000
2025-02-25	54.50	54.50	54.50	54.50	15,702
2025-02-24	54.00	54.50	54.00	54.50	4,004
2025-02-21	54.00	54.00	54.00	54.00	0
2025-02-20	54.00	54.00	54.00	54.00	0
2025-02-19	54.00	54.00	54.00	54.00	0
2025-02-18	54.00	54.00	54.00	54.00	0
2025-02-17	54.00	54.00	54.00	54.00	9,576
2025-02-14	54.00	54.00	54.00	54.00	1,009
2025-02-13	54.00	54.00	54.00	54.00	23
2025-02-12	54.00	54.00	54.00	54.00	5,000
2025-02-11	54.50	54.50	54.00	54.00	17,527
2025-02-10	54.50	54.50	54.50	54.50	16,501
2025-02-07	54.50	54.50	54.50	54.50	1,734
2025-02-06	54.50	54.50	54.50	54.50	0
2025-02-05	54.50	54.50	54.50	54.50	0
2025-02-04	54.50	54.50	54.50	54.50	4,000
2025-02-03	55.00	55.00	54.50	54.50	8,991
2025-01-31	55.00	55.00	55.00	55.00	18,686
2025-01-30	55.00	55.00	55.00	55.00	2,500
2025-01-29	55.00	55.00	55.00	55.00	18,571
2025-01-28	55.00	55.00	55.00	55.00	101
2025-01-27	55.00	55.00	55.00	55.00	0
2025-01-24	54.50	55.00	54.50	55.00	28,225
2025-01-23	54.50	54.50	54.50	54.50	0
2025-01-22	54.50	54.50	54.50	54.50	0
2025-01-21	55.50	55.50	54.50	54.50	19,871
2025-01-20	55.00	55.50	55.00	55.50	3,600
2025-01-17	55.00	55.00	55.00	55.00	72
2025-01-16	56.00	56.00	55.00	55.00	2,500
2025-01-15	55.00	55.00	55.00	55.00	6,309
2025-01-14	56.00	56.00	54.00	55.00	29,157
2025-01-13	56.00	56.00	56.00	56.00	0
2025-01-10	56.00	56.00	56.00	56.00	12,663
2025-01-09	55.50	56.00	55.50	56.00	6,877
2025-01-08	55.50	55.50	55.50	55.50	46,734
2025-01-07	55.50	55.50	55.50	55.50	1,663
2025-01-06	55.50	55.50	55.50	55.50	17,899
2025-01-03	55.50	55.50	55.50	55.50	4,350
2025-01-02	55.50	55.50	55.50	55.50	6,951
2025-01-01	55.50	55.50	55.50	55.50	0
2024-12-31	56.50	56.50	55.50	55.50	4,051
2024-12-30	56.50	56.50	56.50	56.50	0
2024-12-27	55.50	56.50	55.50	56.50	2,870
2024-12-26	55.50	55.50	55.50	55.50	0
2024-12-25	55.50	55.50	55.50	55.50	0
2024-12-24	56.00	56.00	55.50	55.50	89
2024-12-23	55.50	55.50	55.50	55.50	4,200
2024-12-20	56.00	56.00	55.50	55.50	0
2024-12-19	56.00	56.00	55.50	55.50	0
2024-12-18	54.50	55.50	53.50	55.50	22,450
2024-12-17	54.00	54.00	53.50	53.50	33,937
2024-12-16	55.00	55.00	54.00	54.00	1,846
2024-12-13	53.50	54.00	53.50	54.00	10,990
2024-12-12	54.50	54.50	53.50	53.50	1,778
2024-12-11	54.50	54.50	54.50	54.50	0
2024-12-10	54.50	54.50	54.50	54.50	78
2024-12-09	54.50	54.50	54.50	54.50	10,000
2024-12-06	54.50	54.50	54.50	54.50	5,754
2024-12-05	54.50	54.50	53.50	54.50	26,000
2024-12-04	54.50	54.50	54.50	54.50	3
2024-12-03	54.50	54.50	54.50	54.50	30,200
2024-12-02	54.50	54.50	54.50	54.50	14,333
2024-11-29	56.50	57.00	54.50	54.50	363,707
2024-11-28	51.50	51.50	48.50	50.50	52,746
2024-11-27	51.50	51.50	51.50	51.50	19
2024-11-26	51.50	51.50	51.50	51.50	0
2024-11-25	51.50	51.50	51.50	51.50	19,016
2024-11-22	52.50	52.50	51.50	51.50	1,487
2024-11-21	52.50	52.50	52.00	52.00	0
2024-11-20	52.50	52.50	52.00	52.00	23,000
2024-11-19	52.50	52.50	52.00	52.00	0
2024-11-18	52.50	52.50	52.00	52.00	0
2024-11-15	53.00	53.00	52.00	52.00	25,582
2024-11-14	53.00	53.00	52.50	52.50	4,443
2024-11-13	53.00	53.00	52.50	52.50	16,993
2024-11-12	53.00	53.00	53.00	53.00	12,054
2024-11-11	54.50	54.50	50.00	53.00	106,775
2024-11-08	55.50	55.50	53.50	54.50	41,509
2024-11-07	55.50	55.50	55.00	55.00	0
2024-11-06	55.50	55.50	55.00	55.00	901
2024-11-05	55.50	55.50	55.00	55.00	10,000
2024-11-04	55.50	55.50	55.00	55.00	10,230
2024-11-01	55.50	55.50	55.00	55.00	33,896
2024-10-31	55.00	55.50	55.00	55.50	45,086
2024-10-30	51.50	55.00	51.50	55.00	57,269
2024-10-29	52.00	52.00	51.50	51.50	4,000
2024-10-28	52.00	52.00	52.00	52.00	0
2024-10-25	51.50	52.00	51.50	52.00	16,459
2024-10-24	50.50	52.50	50.50	51.50	17,631
2024-10-23	52.50	52.50	50.50	50.50	28,631
2024-10-22	54.00	54.00	52.00	52.50	21,489
2024-10-21	54.00	54.00	54.00	54.00	3,000
2024-10-18	54.00	54.00	54.00	54.00	1,608
2024-10-17	54.00	54.00	54.00	54.00	7,750
2024-10-16	54.00	54.00	54.00	54.00	1,851
2024-10-15	54.00	54.00	54.00	54.00	6,957
2024-10-14	54.00	54.00	54.00	54.00	2,235
2024-10-11	54.00	54.00	54.00	54.00	3,518
2024-10-10	55.00	55.00	54.00	54.00	17,344
2024-10-09	55.00	55.00	54.50	54.50	4,871
2024-10-08	54.50	54.50	54.50	54.50	4,027
2024-10-07	55.00	55.00	54.50	54.50	4,000
2024-10-04	55.00	55.00	54.50	54.50	2,500
2024-10-03	55.00	55.00	54.50	54.50	6,000
2024-10-02	55.00	55.00	54.50	54.50	4,566
2024-10-01	54.50	54.50	54.50	54.50	11,500
2024-09-30	55.00	55.00	54.50	54.50	5,702
2024-09-27	54.50	54.50	54.50	54.50	3,655
2024-09-26	55.00	55.00	54.50	54.50	6,459
2024-09-25	56.50	56.50	54.50	54.50	8,823
2024-09-24	56.50	56.50	56.50	56.50	8,000
2024-09-23	56.50	56.50	56.50	56.50	10,877
2024-09-20	56.50	56.50	56.50	56.50	7,087
2024-09-19	56.50	56.50	56.50	56.50	9
2024-09-18	56.50	56.50	56.50	56.50	19,655
2024-09-17	56.50	56.50	56.50	56.50	0
2024-09-16	55.50	56.50	55.50	56.50	56,670
2024-09-13	55.50	55.50	55.50	55.50	10,023
2024-09-12	55.50	55.50	55.50	55.50	10,000
2024-09-11	55.50	55.50	55.50	55.50	537
2024-09-10	56.00	56.00	55.50	55.50	4,246
2024-09-09	56.00	56.00	56.00	56.00	21,611
2024-09-06	56.00	56.00	56.00	56.00	5,010
2024-09-05	55.50	56.00	55.50	56.00	45,406
2024-09-04	55.00	55.50	55.00	55.50	15,654
2024-09-03	54.00	55.00	54.00	55.00	88,983
2024-09-02	56.50	55.00	54.00	54.00	70,323
2024-08-30	60.00	60.00	56.50	56.50	32,400
2024-08-29	60.00	60.00	59.50	59.50	11,481
2024-08-28	61.00	61.00	61.00	61.00	15,225
2024-08-27	61.00	61.00	61.00	61.00	23,670
2024-08-26	61.00	61.00	61.00	61.00	0
2024-08-23	60.00	61.00	60.00	61.00	31,741
2024-08-22	59.50	60.00	59.50	60.00	13,116
2024-08-21	59.50	59.50	59.50	59.50	5,145
2024-08-20	59.50	59.50	59.50	59.50	3,500
2024-08-19	59.00	59.50	59.00	59.50	10,711
2024-08-16	59.00	59.00	59.00	59.00	3,500
2024-08-15	59.00	60.00	59.00	59.00	7,952
2024-08-14	60.00	60.00	59.00	59.00	37,844
2024-08-13	60.00	60.00	60.00	60.00	4,000
2024-08-12	60.50	60.50	59.50	60.00	30,742
2024-08-09	60.50	60.50	60.50	60.50	0
2024-08-08	60.50	60.50	60.50	60.50	6,610
2024-08-07	60.50	60.50	59.50	60.50	27,256
2024-08-06	59.00	59.00	59.00	59.00	4,000
2024-08-05	60.50	60.50	59.00	59.00	19,419
2024-08-02	60.50	60.50	60.50	60.50	1
2024-08-01	60.50	60.50	60.50	60.50	22,332
2024-07-31	60.50	60.50	60.50	60.50	23,702
2024-07-30	60.50	61.00	61.00	61.00	19,621
2024-07-29	60.50	61.00	60.50	60.50	29,794
2024-07-26	60.50	60.50	60.50	60.50	0
2024-07-25	60.50	60.50	60.50	60.50	400
2024-07-24	60.50	60.50	60.50	60.50	0
2024-07-23	60.50	60.50	60.50	60.50	1,061
2024-07-22	60.00	60.50	60.00	60.50	10,026
2024-07-19	61.50	61.50	60.00	60.00	51,142
2024-07-18	61.50	61.50	60.00	60.00	26,257
2024-07-17	61.50	61.50	60.00	61.50	30,312
2024-07-16	61.50	61.50	61.50	61.50	10,695
2024-07-15	61.50	61.50	61.50	61.50	4,017
2024-07-12	61.50	61.50	61.50	61.50	0
2024-07-11	61.50	61.50	61.50	61.50	0
2024-07-10	61.50	61.50	61.50	61.50	245
2024-07-09	61.00	61.50	61.00	61.50	6,000
2024-07-08	61.00	61.00	61.00	61.00	5,614
2024-07-05	60.50	61.00	60.50	61.00	25,095
2024-07-04	60.50	60.50	60.50	60.50	831
2024-07-03	60.50	60.50	59.00	60.50	7,483
2024-07-02	60.50	60.50	60.50	60.50	4,000
2024-07-01	60.50	60.50	60.50	60.50	11,500
2024-06-28	60.00	60.50	60.00	60.50	4,000
2024-06-27	60.00	60.00	60.00	60.00	10,000
2024-06-26	60.00	60.00	60.00	60.00	0
2024-06-25	60.00	60.00	60.00	60.00	18,144
2024-06-24	60.00	60.00	60.00	60.00	0
2024-06-21	60.00	60.00	60.00	60.00	4,000
2024-06-20	62.50	62.50	59.00	60.00	40,587
2024-06-19	62.50	62.50	62.50	62.50	0
2024-06-18	62.50	62.50	62.50	62.50	0
2024-06-17	62.50	62.50	62.50	62.50	0
2024-06-14	64.00	64.00	62.50	62.50	57,752
2024-06-13	64.00	64.00	63.00	63.00	16
2024-06-12	64.00	64.00	63.00	63.00	0
2024-06-11	64.00	64.00	63.00	63.00	4,000
2024-06-10	63.50	63.50	62.50	63.00	10,948
2024-06-07	64.00	64.00	62.50	62.50	21,840
2024-06-06	64.00	64.00	63.00	63.00	11
2024-06-05	64.00	64.00	63.00	63.00	6,424
2024-06-04	60.00	64.00	62.00	64.00	83,175
2024-06-03	61.50	61.50	60.00	60.00	21,045
2024-05-31	61.50	61.50	61.00	61.00	0
2024-05-30	61.50	61.50	61.00	61.00	795
2024-05-29	61.50	61.50	61.00	61.00	8,038
2024-05-28	61.50	61.50	61.00	61.00	16,556
2024-05-27	61.00	61.00	61.00	61.00	0
2024-05-24	61.50	61.50	61.00	61.00	6,494
2024-05-23	61.50	61.50	61.50	61.50	1,765
2024-05-22	61.50	61.50	61.50	61.50	11,940
2024-05-21	61.50	61.50	61.50	61.50	4,800
2024-05-20	61.50	61.50	61.50	61.50	0
2024-05-17	61.50	60.00	60.00	60.00	35,732
2024-05-16	60.00	61.50	60.00	60.00	107,978
2024-05-15	57.50	60.00	57.50	60.00	20,847
2024-05-14	57.50	58.00	57.50	58.00	41,000
2024-05-13	57.50	57.50	57.50	57.50	13,908
2024-05-10	57.50	57.50	57.50	57.50	4,305
2024-05-09	57.50	57.50	57.50	57.50	23,316
2024-05-08	57.50	57.50	57.50	57.50	10,846
2024-05-07	57.50	57.50	57.50	57.50	31,076
2024-05-06	58.50	58.50	58.50	58.50	0
2024-05-03	58.50	58.50	58.50	58.50	59,413
2024-05-02	58.50	58.50	58.50	58.50	23,447
2024-05-01	59.00	59.00	58.50	58.50	37,011
2024-04-30	59.00	59.00	59.00	59.00	46,742
2024-04-29	59.00	59.00	59.00	59.00	9,014
2024-04-26	59.00	59.00	59.00	59.00	2,000
2024-04-25	59.00	59.00	59.00	59.00	0
2024-04-24	59.00	59.00	59.00	59.00	5,695
2024-04-23	59.00	59.00	59.00	59.00	36,362
2024-04-22	59.00	59.00	59.00	59.00	0
2024-04-19	59.00	59.00	59.00	59.00	0
2024-04-18	59.50	59.50	57.50	59.00	55,096
2024-04-17	59.50	59.50	59.50	59.50	2,000
2024-04-16	59.50	59.50	59.50	59.50	12,547
2024-04-15	59.50	59.50	59.50	59.50	2,900
2024-04-12	59.50	59.50	59.50	59.50	1,614
2024-04-11	58.50	59.50	58.50	59.50	21,892
2024-04-10	58.50	58.50	58.50	58.50	25,994
2024-04-09	57.50	58.50	57.50	58.50	21,448
2024-04-08	57.50	58.00	57.50	58.00	26,402
2024-04-05	59.00	59.00	58.00	58.00	17,506
2024-04-04	59.00	59.00	59.00	59.00	0
2024-04-03	58.50	59.50	58.50	59.00	50,438
2024-04-02	60.50	60.50	58.50	58.50	17,968
2024-04-01	60.50	60.50	60.50	60.50	0
2024-03-29	60.50	60.50	60.50	60.50	0
2024-03-28	59.50	60.50	59.50	60.50	101,044
2024-03-27	58.50	59.50	58.50	59.50	53,168
2024-03-26	58.50	58.50	58.50	58.50	41,000
2024-03-25	58.50	58.50	58.50	58.50	25,000
2024-03-22	58.50	58.50	58.50	58.50	12,443
2024-03-21	58.50	58.50	58.50	58.50	0
2024-03-20	58.50	58.50	58.50	58.50	1,229
2024-03-19	58.50	58.50	58.50	58.50	2,327
2024-03-18	58.50	58.50	58.50	58.50	16,979
2024-03-15	58.50	58.50	58.50	58.50	4,506
2024-03-14	58.50	58.50	58.50	58.50	17
2024-03-13	60.00	60.00	58.50	58.50	65,180
2024-03-12	60.50	60.50	60.00	60.00	7,265
2024-03-11	60.50	60.50	60.50	60.50	0
2024-03-08	60.50	60.50	60.50	60.50	1,618
2024-03-07	62.00	62.00	60.50	60.50	4,766
2024-03-06	62.00	62.00	62.00	62.00	25,899
2024-03-05	60.00	62.00	60.00	62.00	28,083
2024-03-04	60.00	60.00	60.00	60.00	18,169
2024-03-01	60.00	60.00	60.00	60.00	235
2024-02-29	60.00	60.00	60.00	60.00	6,200
2024-02-28	61.50	61.50	59.00	59.50	20,000
2024-02-27	61.50	61.50	61.50	61.50	4,576
2024-02-26	61.50	61.50	61.50	61.50	31,772
2024-02-23	61.50	61.50	61.50	61.50	12,881
2024-02-22	62.00	62.00	61.50	61.50	9,218
2024-02-21	63.00	63.00	63.00	63.00	1,204
2024-02-20	63.00	63.00	63.00	63.00	37,686
2024-02-19	63.00	63.00	63.00	63.00	2,270
2024-02-16	63.00	63.50	63.00	63.00	50,275
2024-02-15	62.50	62.50	62.50	62.50	4,337
2024-02-14	63.50	63.50	62.50	62.50	6,820
2024-02-13	63.50	63.50	63.50	63.50	8,110
2024-02-12	63.50	63.50	63.50	63.50	16,763
2024-02-09	63.50	63.50	63.50	63.50	3,040
2024-02-08	63.50	63.50	63.50	63.50	0
2024-02-07	63.50	63.50	63.50	63.50	2,109
2024-02-06	63.50	63.50	63.50	63.50	4,799
2024-02-05	63.50	63.50	63.50	63.50	15,000
2024-02-02	63.50	63.50	63.50	63.50	24,472
2024-02-01	61.50	64.00	61.50	63.50	86,991
2024-01-31	60.50	64.00	60.50	61.50	161,071
2024-01-30	60.00	60.50	60.00	60.50	7,000
2024-01-29	60.50	60.50	60.00	60.00	5,616
2024-01-26	60.50	60.50	60.50	60.50	18,284
2024-01-25	60.50	60.50	60.50	60.50	24,189
2024-01-24	63.00	63.00	60.50	60.50	3,558
2024-01-23	62.50	63.00	62.50	63.00	4,021
2024-01-22	63.00	63.00	62.50	62.50	27,400
2024-01-19	63.00	63.00	62.50	63.00	22,967
2024-01-18	62.50	62.50	62.50	62.50	0
2024-01-17	63.00	63.00	62.50	62.50	8,360
2024-01-16	63.00	64.00	62.50	62.50	18,185
2024-01-15	63.00	64.00	63.00	64.00	29,329
2024-01-12	63.00	64.50	63.00	63.00	8,569
2024-01-11	63.00	63.00	63.00	63.00	7,467
2024-01-10	63.00	63.00	63.00	63.00	18,113
2024-01-09	63.00	63.00	63.00	63.00	13,742
2024-01-08	61.00	63.00	61.00	63.00	23,131
2024-01-05	61.00	61.00	61.00	61.00	8,939
2024-01-04	61.00	61.00	61.00	61.00	9,569
2024-01-03	61.00	61.00	61.00	61.00	2,554
2024-01-02	61.00	61.00	61.00	61.00	0
2024-01-01	61.00	61.00	61.00	61.00	0
2023-12-29	61.00	61.00	61.00	61.00	189
2023-12-28	60.00	61.00	60.00	61.00	13,079
2023-12-27	60.00	60.00	60.00	60.00	2,521
2023-12-26	60.00	60.00	60.00	60.00	0
2023-12-25	60.00	60.00	60.00	60.00	0
2023-12-22	60.00	60.00	60.00	60.00	0
2023-12-21	60.00	60.00	60.00	60.00	2,825
2023-12-20	60.00	60.00	60.00	60.00	90
2023-12-19	58.00	60.00	58.00	60.00	8,136
2023-12-18	58.00	58.00	58.00	58.00	2,000
2023-12-15	58.00	58.00	58.00	58.00	10
2023-12-14	58.00	58.00	58.00	58.00	7,029
2023-12-13	61.00	61.00	58.00	58.00	23,717
2023-12-12	61.50	61.50	61.00	61.00	26,319
2023-12-11	61.50	61.50	61.50	61.50	4,018
2023-12-08	61.50	61.50	61.50	61.50	0
2023-12-07	61.50	61.50	61.50	61.50	19,818
2023-12-06	61.50	61.50	61.50	61.50	0
2023-12-05	61.50	61.50	61.50	61.50	3,517
2023-12-04	62.50	62.50	61.50	61.50	33,009
2023-12-01	61.50	62.50	61.50	62.50	14,560
2023-11-30	61.50	61.50	61.50	61.50	3,122
2023-11-29	61.50	61.50	61.50	61.50	14,500
2023-11-28	60.50	60.50	60.50	60.50	160
2023-11-27	61.50	61.50	60.50	60.50	5,574
2023-11-24	61.50	61.50	61.50	61.50	0
2023-11-23	61.50	61.50	61.50	61.50	0
2023-11-22	61.50	61.50	61.50	61.50	27,308
2023-11-21	62.50	62.50	62.50	62.50	19,687
2023-11-20	60.00	62.50	60.00	62.50	41,278
2023-11-17	60.00	60.00	60.00	60.00	5,213
2023-11-16	60.00	60.00	60.00	60.00	0
2023-11-15	60.00	60.00	60.00	60.00	565
2023-11-14	60.00	60.00	60.00	60.00	3
2023-11-13	60.00	60.00	60.00	60.00	26,284
2023-11-10	60.00	60.00	60.00	60.00	0
2023-11-09	60.00	60.00	60.00	60.00	2,682
2023-11-08	60.00	60.00	60.00	60.00	0
2023-11-07	60.00	60.00	60.00	60.00	0
2023-11-06	61.00	61.00	60.00	60.00	43,797
2023-11-03	60.00	61.00	60.00	61.00	25,913
2023-11-02	58.50	60.00	58.50	60.00	80,687
2023-11-01	58.00	58.50	58.00	58.50	20,389
2023-10-31	57.00	58.00	57.00	58.00	5,000
2023-10-30	57.50	57.00	57.00	56.50	73,095
2023-10-27	56.50	56.50	56.50	56.50	2,325
2023-10-26	56.50	56.50	56.50	56.50	1,191
2023-10-25	56.50	56.50	56.50	56.50	1
2023-10-24	56.50	56.50	56.50	56.50	12,310
2023-10-23	47.00	57.00	56.50	56.50	178,210
2023-10-20	44.50	44.50	44.50	44.50	12,522
2023-10-19	45.00	45.00	44.50	45.00	25,835
2023-10-18	46.50	46.50	45.00	45.00	7,113
2023-10-17	46.50	46.50	46.50	46.50	2
2023-10-16	48.50	48.50	46.50	46.50	28,380
2023-10-13	48.50	48.50	48.50	48.50	30
2023-10-12	48.50	48.50	48.50	48.50	2,230
2023-10-11	49.50	49.50	48.50	48.50	4,450
2023-10-10	48.50	49.50	48.50	49.50	10,076
2023-10-09	49.50	49.50	48.50	48.50	14,000
2023-10-06	51.00	51.00	48.50	49.50	50,201
2023-10-05	51.00	51.00	51.00	51.00	0
2023-10-04	50.50	51.00	50.50	51.00	2,000
2023-10-03	51.50	51.50	51.00	51.00	0
2023-10-02	52.00	52.00	51.50	51.50	6,996
2023-09-29	52.00	52.00	52.00	52.00	5,000
2023-09-28	52.00	52.00	52.00	52.00	0
2023-09-27	54.50	54.50	51.00	52.00	33,033
2023-09-26	54.50	54.50	54.50	54.50	0
2023-09-25	55.00	55.00	54.50	54.50	7,066
2023-09-22	55.00	55.00	55.00	55.00	4,000
2023-09-21	55.00	55.50	55.00	55.00	18,739
2023-09-20	55.00	55.00	54.50	55.00	32,931
2023-09-19	55.00	55.00	55.00	55.00	3,360
2023-09-18	55.00	55.00	55.00	55.00	11,030
2023-09-15	55.50	55.50	55.00	55.00	6,406
2023-09-14	55.50	55.50	55.50	55.50	0
2023-09-13	55.50	55.50	55.50	55.50	0
2023-09-12	54.50	55.50	54.50	55.50	2,118
2023-09-11	54.00	54.50	53.50	54.50	17,000
2023-09-08	54.00	54.50	54.00	54.50	0
2023-09-07	54.50	54.50	54.50	54.50	1,266
2023-09-06	54.50	54.50	54.50	54.50	0
2023-09-05	54.50	54.50	54.50	54.50	264
2023-09-04	54.50	54.50	54.50	54.50	2,380
2023-09-01	54.50	54.50	54.50	54.50	0
2023-08-31	54.00	54.50	54.00	54.50	88
2023-08-30	54.50	54.50	54.50	54.50	782
2023-08-29	58.50	58.50	54.00	54.50	41,582
2023-08-28	58.50	58.50	58.50	58.50	0
2023-08-25	59.00	59.00	58.50	58.50	20,620
2023-08-24	61.00	61.00	59.00	59.00	34,829
2023-08-23	62.50	62.50	62.50	62.50	39,968
2023-08-22	59.00	62.50	59.00	62.50	89,449
2023-08-21	62.00	62.00	58.50	59.00	52,189
2023-08-18	57.50	63.00	57.50	62.00	47,002
2023-08-17	57.50	57.50	57.50	57.50	496
2023-08-16	57.50	57.50	57.50	57.50	1,000
2023-08-15	57.50	57.50	57.50	57.50	668
2023-08-14	57.50	57.50	57.50	57.50	23,071
2023-08-11	57.50	57.50	57.50	57.50	0
2023-08-10	57.00	57.50	57.00	57.50	15,866
2023-08-09	57.00	57.00	56.00	57.00	13,867
2023-08-08	57.50	57.50	57.50	57.50	2,754
2023-08-07	57.50	57.50	57.50	57.50	23,581
2023-08-04	57.50	57.50	57.50	57.50	3,655
2023-08-03	59.00	57.00	57.00	57.00	44,834
2023-08-02	59.50	59.50	59.00	59.00	8,000
2023-08-01	59.50	59.50	59.50	59.50	7,708
2023-07-31	59.50	59.50	59.50	59.50	6,584
2023-07-28	59.50	59.50	59.50	59.50	10,134
2023-07-27	59.50	59.50	59.50	59.50	2,399
2023-07-26	59.50	59.50	59.50	59.50	12,123
2023-07-25	59.50	59.50	59.50	59.50	2,978
2023-07-24	61.50	61.50	59.50	59.50	47,632
2023-07-21	62.00	62.00	61.50	61.50	13,771
2023-07-20	58.50	62.00	58.50	62.00	151,266
2023-07-19	58.50	58.50	58.50	58.50	24,854
2023-07-18	57.00	58.50	57.00	58.50	41,201
2023-07-17	59.50	58.00	55.50	57.00	102,728
2023-07-14	56.00	59.50	56.00	59.50	22,399
2023-07-13	56.00	56.00	56.00	56.00	25,860
2023-07-12	50.50	56.00	50.50	56.00	42,530
2023-07-11	49.50	50.50	49.50	50.50	8,000
2023-07-10	48.00	49.50	48.00	49.50	20,012
2023-07-07	48.00	48.00	48.00	48.00	0
2023-07-06	49.50	49.50	48.00	48.00	2,600
2023-07-05	49.50	49.50	49.00	49.00	13,834
2023-07-04	49.50	49.50	49.00	49.00	10,000
2023-07-03	49.50	49.50	49.00	49.00	13,072
2023-06-30	49.00	49.00	49.00	49.00	19,803
2023-06-29	49.00	49.00	49.00	49.00	47
2023-06-28	49.00	49.00	49.00	49.00	1,000
2023-06-27	49.00	49.00	49.00	49.00	0
2023-06-26	49.00	49.00	49.00	49.00	2,000
2023-06-23	49.00	49.00	49.00	49.00	2,000
2023-06-22	49.00	49.00	49.00	49.00	5,000
2023-06-21	49.00	49.00	49.00	49.00	13,204
2023-06-20	49.00	49.00	49.00	49.00	1,759
2023-06-19	49.00	49.00	49.00	49.00	2,000
2023-06-16	49.00	49.00	49.00	49.00	0
2023-06-15	49.00	49.00	49.00	49.00	0
2023-06-14	48.00	49.50	48.00	49.00	2,000
2023-06-13	49.50	49.50	48.00	48.00	15,896
2023-06-12	49.50	49.50	49.50	49.50	2,000
2023-06-09	49.50	49.50	49.50	49.50	10,000
2023-06-08	49.50	49.50	49.50	49.50	2,000
2023-06-07	49.50	49.50	49.50	49.50	6,000
2023-06-06	49.50	49.50	49.50	49.50	0
2023-06-05	49.50	49.50	49.50	49.50	0
2023-06-02	49.50	49.50	49.50	49.50	5,261
2023-06-01	49.50	49.50	49.50	49.50	0
2023-05-31	49.50	49.50	49.50	49.50	4,361
2023-05-30	49.50	49.50	49.00	49.50	2,250
2023-05-29	49.50	49.50	49.50	49.50	0
2023-05-26	49.50	49.50	49.50	49.50	5,000
2023-05-25	49.50	49.50	49.50	49.50	0
2023-05-24	50.00	50.00	49.50	49.50	2,000
2023-05-23	50.00	50.00	50.00	50.00	2,500
2023-05-22	50.00	50.00	50.00	50.00	2,000
2023-05-19	50.00	50.00	50.00	50.00	0
2023-05-18	50.00	50.00	50.00	50.00	0
2023-05-17	50.00	50.00	50.00	50.00	2,000
2023-05-16	50.00	50.00	50.00	50.00	2,000
2023-05-15	50.00	50.00	50.00	50.00	2,250
2023-05-12	50.00	50.00	50.00	50.00	0
2023-05-11	50.00	50.00	50.00	50.00	998
2023-05-10	51.00	51.00	50.00	50.00	2,000
2023-05-09	52.00	52.00	51.00	51.00	6,000
2023-05-08	52.00	52.00	52.00	52.00	0
2023-05-05	52.00	52.00	52.00	52.00	0
2023-05-04	52.00	53.00	52.00	52.00	44,247
2023-05-03	49.50	52.00	49.50	52.00	29,919
2023-05-02	49.50	48.00	48.00	48.00	24,852
2023-05-01	49.00	49.00	49.00	49.00	0
2023-04-28	49.50	49.00	49.00	49.00	12,000
2023-04-27	49.50	49.50	49.50	49.50	40,021
2023-04-26	50.50	50.50	49.50	49.50	9,688
2023-04-25	50.50	50.50	50.50	50.50	4,000
2023-04-24	50.50	49.00	49.00	49.00	6,500
2023-04-21	50.50	50.50	50.50	50.50	2,734
2023-04-20	50.50	50.50	50.50	50.50	220
2023-04-19	52.00	52.00	50.50	50.50	5,526
2023-04-18	49.50	52.00	49.50	52.00	28,537
2023-04-17	49.50	49.00	49.00	49.00	14,700
2023-04-14	47.50	49.50	47.50	49.50	12,037
2023-04-13	47.50	47.50	47.50	47.50	59,621
2023-04-12	47.50	47.50	47.50	47.50	0
2023-04-11	47.50	47.50	47.50	47.50	22,780
2023-04-10	47.50	47.50	47.50	47.50	0
2023-04-07	47.50	47.50	47.50	47.50	0
2023-04-06	47.50	47.50	46.60	47.50	70,531
2023-04-05	39.50	49.00	39.50	47.50	107,196
2023-04-04	37.00	38.00	36.50	37.00	23,632
2023-04-03	38.00	38.00	37.00	37.00	4,000
2023-03-31	38.50	38.50	37.00	38.00	24,236
2023-03-30	38.50	38.50	38.50	38.50	10,530
2023-03-29	38.50	38.50	38.50	38.50	4,000
2023-03-28	40.00	40.00	38.50	38.50	2,247
2023-03-27	40.00	40.00	40.00	40.00	4,000
2023-03-24	40.00	40.00	40.00	40.00	50,000
2023-03-23	40.00	40.00	40.00	40.00	1,500
2023-03-22	40.00	40.00	40.00	40.00	0
2023-03-21	40.00	40.00	40.00	40.00	0
2023-03-20	40.00	40.00	40.00	40.00	0
2023-03-17	40.00	40.00	40.00	40.00	25,000
2023-03-16	40.00	40.00	40.00	40.00	0
2023-03-15	40.50	40.50	40.00	40.00	4,500
2023-03-14	40.50	40.50	40.50	40.50	0
2023-03-13	40.50	40.50	40.50	40.50	0
2023-03-10	40.50	40.50	40.50	40.50	0
2023-03-09	42.50	42.50	40.50	40.50	48,017
2023-03-08	42.50	42.50	42.50	42.50	25,000
2023-03-07	42.50	42.50	42.50	42.50	6,000
2023-03-06	45.00	45.00	42.50	42.50	18,500
2023-03-03	45.00	45.00	45.00	45.00	54
2023-03-02	45.00	45.00	45.00	45.00	0
2023-03-01	45.00	45.00	45.00	45.00	4,500
2023-02-28	45.00	45.00	45.00	45.00	0
2023-02-27	45.00	45.00	45.00	45.00	4,000
2023-02-24	44.50	45.00	44.50	45.00	0
2023-02-23	43.50	44.50	43.50	44.50	4,518
2023-02-22	42.50	45.00	43.50	43.50	4,750
2023-02-21	42.50	42.50	42.50	42.50	0
2023-02-20	42.50	42.50	42.50	42.50	5,500
2023-02-17	42.50	42.50	42.50	42.50	0
2023-02-16	42.50	42.50	42.50	42.50	15,000
2023-02-15	42.50	42.50	42.50	42.50	9,000
2023-02-14	42.50	42.50	42.50	42.50	13,000
2023-02-13	42.50	42.50	42.50	42.50	8,000
2023-02-10	42.50	42.50	42.50	42.50	8,000
2023-02-09	42.50	42.50	42.50	42.50	18,000
2023-02-08	42.50	42.50	42.50	42.50	20,000
2023-02-07	42.50	42.50	42.50	42.50	0
2023-02-06	42.50	42.50	42.50	42.50	0
2023-02-03	42.50	42.50	42.50	42.50	20,000
2023-02-02	42.50	42.50	42.50	42.50	10,000
2023-02-01	42.50	42.50	42.50	42.50	25,457
2023-01-31	43.50	43.50	42.50	42.50	4,000
2023-01-30	43.50	42.40	42.40	42.40	22,104
2023-01-27	43.50	43.50	43.50	43.50	1,000
2023-01-26	43.50	43.50	43.50	43.50	7,384
2023-01-25	43.50	43.50	43.50	43.50	3,000
2023-01-24	43.50	43.50	43.50	43.50	0
2023-01-23	43.50	43.50	43.50	43.50	4,000
2023-01-20	43.50	43.50	43.50	43.50	0
2023-01-19	43.50	43.50	43.50	43.50	0
2023-01-18	43.50	43.50	43.50	43.50	0
2023-01-17	43.50	43.50	43.50	43.50	0
2023-01-16	43.50	43.20	43.20	43.20	9,000
2023-01-13	43.00	43.50	43.00	43.50	10,000
2023-01-12	44.00	43.20	43.20	43.20	36,095
2023-01-11	44.00	44.00	44.00	44.00	0
2023-01-10	44.00	44.00	44.00	44.00	0
2023-01-09	44.00	44.00	44.00	44.00	0
2023-01-06	45.50	45.50	44.00	44.00	6,197
2023-01-05	44.00	45.50	44.00	45.50	30,580
2023-01-04	44.00	44.00	44.00	44.00	0
2023-01-03	44.00	44.00	44.00	44.00	4,300
2023-01-02	44.00	44.00	44.00	44.00	0
2022-12-30	44.50	44.50	44.00	44.00	1,197
2022-12-29	44.00	44.00	44.00	44.00	0
2022-12-28	44.00	44.00	44.00	44.00	16,007
2022-12-27	44.00	44.00	44.00	44.00	0
2022-12-26	44.00	44.00	44.00	44.00	0
2022-12-23	44.50	44.50	44.00	44.00	10,000
2022-12-22	44.00	44.00	44.00	44.00	23,198
2022-12-21	44.50	44.50	44.00	44.00	8,465
2022-12-20	44.50	44.50	44.50	44.50	0
2022-12-19	47.00	47.00	44.50	44.50	10,881
2022-12-16	47.00	47.00	46.00	46.00	38
2022-12-15	47.00	47.00	46.50	46.50	14,284
2022-12-14	47.00	47.00	47.00	47.00	0
2022-12-13	47.00	47.00	47.00	47.00	0
2022-12-12	47.00	47.00	47.00	47.00	5
2022-12-09	47.00	47.00	47.00	47.00	0
2022-12-08	47.00	47.00	47.00	47.00	4,572
2022-12-07	47.00	47.00	47.00	47.00	0
2022-12-06	47.00	47.00	47.00	47.00	0
2022-12-05	47.00	47.00	47.00	47.00	0
2022-12-02	47.00	47.00	47.00	47.00	2,972
2022-12-01	47.00	47.00	47.00	47.00	532
2022-11-30	47.00	47.00	47.00	47.00	0
2022-11-29	47.00	47.00	47.00	47.00	0
2022-11-28	47.00	47.00	47.00	47.00	5,000
2022-11-25	45.50	47.00	45.50	47.00	19,150
2022-11-24	46.50	46.50	45.50	45.50	2,000
2022-11-23	46.50	46.50	46.50	46.50	0
2022-11-22	46.50	46.50	46.50	46.50	0
2022-11-21	46.50	46.50	46.50	46.50	0
2022-11-18	46.50	46.50	46.50	46.50	0
2022-11-17	46.50	46.50	46.50	46.50	1,717
2022-11-16	47.50	47.50	46.50	46.50	30,429
2022-11-15	47.50	47.50	47.50	47.50	7
2022-11-14	47.50	47.50	47.50	47.50	0
2022-11-11	47.50	47.50	47.50	47.50	0
2022-11-10	47.50	47.50	47.50	47.50	0
2022-11-09	47.50	47.50	47.50	47.50	8
2022-11-08	47.50	47.50	47.50	47.50	0
2022-11-07	47.50	47.50	47.50	47.50	4
2022-11-04	47.00	47.50	47.00	47.50	11,932
2022-11-03	47.00	47.00	47.00	47.00	0
2022-11-02	47.00	47.00	47.00	47.00	0
2022-11-01	47.00	47.00	47.00	47.00	10,787
2022-10-31	47.00	47.00	47.00	47.00	4,000
2022-10-28	48.00	48.00	47.00	47.00	23,131
2022-10-27	47.00	48.00	47.00	48.00	11,237
2022-10-26	44.50	47.00	44.50	47.00	12,322
2022-10-25	44.50	44.50	44.50	44.50	0
2022-10-24	44.50	44.50	44.50	44.50	0
2022-10-21	44.50	44.50	44.50	44.50	4,680
2022-10-20	44.50	44.50	44.50	44.50	0
2022-10-19	44.50	44.50	44.50	44.50	0
2022-10-18	44.50	44.50	44.50	44.50	0
2022-10-17	44.50	44.50	44.50	44.50	7,101
2022-10-14	44.50	44.50	44.50	44.50	8,000
2022-10-13	45.50	45.50	44.50	44.50	7,766
2022-10-12	45.50	45.50	45.50	45.50	0
2022-10-11	45.50	45.50	45.50	45.50	0
2022-10-10	45.50	45.50	44.00	45.50	0
2022-10-07	45.50	45.50	45.50	45.50	0
2022-10-06	45.50	45.50	45.50	45.50	0
2022-10-05	45.50	45.50	45.50	45.50	0
2022-10-04	45.50	45.50	45.50	45.50	0
2022-10-03	45.50	45.50	45.50	45.50	0
2022-09-30	45.50	45.50	44.00	45.50	7,500
2022-09-29	45.50	45.50	45.50	45.50	0
2022-09-28	46.00	46.00	45.00	45.50	5,000
2022-09-27	48.00	48.00	46.00	46.00	32,988
2022-09-26	49.00	49.00	48.00	48.00	6,150
2022-09-23	50.00	50.00	50.00	50.00	34,533
2022-09-22	50.00	50.00	50.00	50.00	0
2022-09-21	50.00	50.00	50.00	50.00	0
2022-09-20	50.00	50.00	48.00	50.00	0
2022-09-19	50.00	50.00	50.00	50.00	0
2022-09-16	50.00	50.00	50.00	50.00	0
2022-09-15	50.00	50.00	48.00	50.00	0
2022-09-14	50.00	50.00	48.00	50.00	4,401
2022-09-13	50.00	50.00	48.00	50.00	0
2022-09-12	50.00	50.00	48.00	50.00	5,000
2022-09-09	50.00	50.00	48.00	50.00	0
2022-09-08	50.00	50.00	48.00	50.00	32,000
2022-09-07	50.00	50.00	48.00	50.00	0
2022-09-06	50.00	50.00	48.00	50.00	0
2022-09-05	51.50	51.50	50.00	50.00	25,193
2022-09-02	51.50	51.50	50.00	51.50	0
2022-09-01	51.50	51.50	51.50	51.50	0
2022-08-31	51.50	51.50	51.50	51.50	0
2022-08-30	51.50	51.50	51.50	51.50	5,600
2022-08-29	51.50	51.50	51.50	51.50	0
2022-08-26	51.50	51.50	51.50	51.50	49,171
2022-08-25	51.50	51.50	51.50	51.50	0
2022-08-24	51.50	51.50	51.50	51.50	0
2022-08-23	51.50	51.50	51.50	51.50	8,000
2022-08-22	51.50	51.50	50.00	51.50	5,251
2022-08-19	51.50	51.50	50.00	51.50	1,000
2022-08-18	51.50	51.50	51.50	51.50	0
2022-08-17	51.50	51.50	51.50	51.50	0
2022-08-16	53.50	53.50	51.50	51.50	38,500
2022-08-15	53.50	53.50	53.50	53.50	0
2022-08-12	53.50	53.50	52.00	53.50	40,500
2022-08-11	53.50	53.50	52.00	53.50	0
2022-08-10	53.50	53.50	52.00	53.50	38,000
2022-08-09	54.00	54.00	53.50	53.50	7,500
2022-08-08	54.00	54.00	54.00	54.00	56,843
2022-08-05	55.50	55.50	54.00	54.00	63,000
2022-08-04	55.50	55.50	55.50	55.50	0
2022-08-03	55.50	55.50	55.50	55.50	1,500
2022-08-02	55.50	55.50	55.50	55.50	0
2022-08-01	54.50	56.00	53.00	55.50	39,439
2022-07-29	54.50	54.50	54.50	54.50	3,800
2022-07-28	54.50	54.50	53.00	54.50	0
2022-07-27	54.50	54.50	53.00	54.50	0
2022-07-26	54.50	54.50	53.00	54.50	0
2022-07-25	54.50	54.50	53.00	54.50	0
2022-07-22	54.50	54.50	53.00	54.50	115,987
2022-07-21	54.50	54.50	53.00	54.50	0
2022-07-20	54.50	54.50	53.00	54.50	6,696
2022-07-19	54.50	54.50	54.50	54.50	35,572
2022-07-18	57.50	57.50	54.00	54.50	26,880
2022-07-15	57.50	57.50	57.50	57.50	321
2022-07-14	57.50	57.50	57.50	57.50	0
2022-07-13	58.50	58.50	57.50	57.50	5,000
2022-07-12	58.50	58.50	58.50	58.50	0
2022-07-11	58.50	58.50	57.00	58.50	0
2022-07-08	58.50	58.50	57.00	58.50	0
2022-07-07	57.50	57.50	55.00	57.50	4,656
2022-07-06	59.50	59.50	57.00	57.50	6,784
2022-07-05	59.50	59.50	57.00	59.50	0
2022-07-04	60.00	60.00	58.00	59.50	1,107
2022-07-01	60.50	60.50	58.00	60.00	63,578
2022-06-30	60.50	60.50	58.00	60.50	0
2022-06-29	60.50	60.50	58.00	60.50	0
2022-06-28	60.50	60.50	58.00	60.50	2,500
2022-06-27	60.50	60.50	58.00	60.50	28,110
2022-06-24	60.50	60.50	60.50	60.50	0
2022-06-23	60.50	60.50	60.50	60.50	5,666
2022-06-22	60.50	60.50	60.50	60.50	0
2022-06-21	60.50	60.50	60.50	60.50	0
2022-06-20	60.50	60.50	60.50	60.50	0
2022-06-17	60.50	60.50	60.50	60.50	50,860
2022-06-16	61.50	61.50	60.50	60.50	27,464
2022-06-15	60.50	61.50	60.50	61.50	6,000
2022-06-14	60.50	60.50	60.50	60.50	0
2022-06-13	60.50	60.50	60.50	60.50	0
2022-06-10	60.50	60.50	60.50	60.50	1,343
2022-06-09	60.50	60.50	58.00	60.50	0
2022-06-08	60.50	60.50	58.00	60.50	19
2022-06-07	60.50	60.50	58.00	60.50	0
2022-06-06	60.50	60.50	58.00	60.50	0
2022-06-03	60.50	60.50	60.50	60.50	0
2022-06-02	60.50	60.50	60.50	60.50	0
2022-06-01	60.50	60.50	58.00	60.50	0
2022-05-31	60.50	60.50	58.00	60.50	0
2022-05-30	60.50	60.50	58.00	60.50	0
2022-05-27	61.00	61.00	59.00	60.50	7,313
2022-05-26	61.00	61.00	59.00	61.00	1,594
2022-05-25	61.00	61.00	59.00	61.00	25,107
2022-05-24	61.00	61.00	59.00	61.00	5,429
2022-05-23	61.00	61.00	59.00	61.00	6,686
2022-05-20	61.00	61.00	61.00	61.00	0
2022-05-19	61.00	61.00	59.00	61.00	0
2022-05-18	61.00	61.00	59.00	61.00	1,250
2022-05-17	61.00	61.00	61.00	61.00	0
2022-05-16	61.00	61.00	59.00	61.00	0
2022-05-13	61.50	61.50	61.00	61.00	30,000
2022-05-12	61.50	61.50	59.00	61.50	0
2022-05-11	61.50	61.50	59.00	61.50	0
2022-05-10	61.50	61.50	59.00	61.50	0
2022-05-09	62.00	62.00	60.00	61.50	33,000
2022-05-06	62.50	62.50	60.00	62.00	53,180
2022-05-05	62.50	62.50	60.00	62.50	0
2022-05-04	62.50	62.50	60.00	62.50	55,673
2022-05-03	62.50	62.50	60.00	62.50	0
2022-05-02	62.50	62.50	62.50	62.50	0
2022-04-29	62.50	62.50	60.00	62.50	750
2022-04-28	62.50	62.50	60.00	62.50	0
2022-04-27	62.50	62.50	60.00	62.50	328
2022-04-26	62.50	62.50	62.50	62.50	0
2022-04-25	61.50	62.00	59.00	62.00	10,022
2022-04-22	62.50	62.50	60.50	61.50	33,327
2022-04-21	62.50	62.50	62.50	62.50	14,407
2022-04-20	62.50	62.50	62.50	62.50	0
2022-04-19	64.50	64.50	60.50	62.50	39,415
2022-04-18	64.50	64.50	64.50	64.50	0
2022-04-15	64.50	64.50	64.50	64.50	0
2022-04-14	64.50	64.50	62.00	64.50	0
2022-04-13	64.50	64.50	62.00	64.50	2,513
2022-04-12	64.50	64.50	62.00	64.50	0
2022-04-11	62.50	65.50	60.00	64.50	17,065
2022-04-08	62.50	62.50	62.50	62.50	0
2022-04-07	62.50	62.50	60.00	62.50	9,000
2022-04-06	61.50	62.50	59.00	62.50	15,200
2022-04-05	61.50	61.50	61.50	61.50	8,614
2022-04-04	61.50	61.50	60.50	61.50	18,071
2022-04-01	61.50	61.50	61.50	61.50	10,800
2022-03-31	61.50	61.50	61.50	61.50	2,167
2022-03-30	61.50	61.50	61.50	61.50	0
2022-03-29	61.50	62.50	61.50	61.50	38,600
2022-03-28	62.50	63.50	60.50	61.50	91,112
2022-03-25	60.50	62.50	60.50	62.50	44,287
2022-03-24	60.50	60.50	60.50	60.50	0
2022-03-23	59.50	60.50	57.00	60.50	71,600
2022-03-22	59.50	59.50	59.50	59.50	11,000
2022-03-21	59.50	59.50	59.50	59.50	8,763
2022-03-18	59.50	59.50	59.50	59.50	0
2022-03-17	55.50	59.50	55.50	59.50	15,765
2022-03-16	55.50	55.50	55.50	55.50	2,580
2022-03-15	55.50	55.50	55.50	55.50	4,000
2022-03-14	54.50	55.50	54.50	55.50	4,000
2022-03-11	51.50	54.50	51.50	54.50	17,019
2022-03-10	52.50	53.00	52.00	52.00	184,772
2022-03-09	54.50	55.50	52.50	52.50	44,969
2022-03-08	54.50	54.50	53.00	54.50	34,999
2022-03-07	55.50	55.50	53.50	54.50	32,417
2022-03-04	55.50	55.50	52.50	55.50	49,000
2022-03-03	55.50	55.50	55.50	55.50	680
2022-03-02	55.50	55.50	55.50	55.50	0
2022-03-01	55.50	55.50	55.50	55.50	0
2022-02-28	57.50	57.50	55.50	55.50	12,355
2022-02-25	57.50	57.50	55.00	57.50	0
2022-02-24	57.50	57.50	54.50	57.50	28,175
2022-02-23	60.50	60.50	60.50	60.50	0
2022-02-22	57.50	60.50	57.50	60.50	12,667
2022-02-21	57.50	57.50	55.00	57.50	16,863
2022-02-18	57.50	58.50	57.00	57.50	5,557
2022-02-17	58.50	58.50	58.50	58.50	0
2022-02-16	58.50	58.50	58.50	58.50	1,500
2022-02-15	56.50	58.50	56.50	58.50	4,170
2022-02-14	57.50	57.50	55.00	56.50	0
2022-02-11	55.50	56.50	53.00	56.50	6,031
2022-02-10	55.50	55.50	55.50	55.50	0
2022-02-09	53.50	55.50	53.50	55.50	40,232
2022-02-08	57.50	57.50	53.50	57.50	52,482
2022-02-07	57.50	57.50	57.50	57.50	3,500
2022-02-04	57.50	57.50	57.50	57.50	1,663
2022-02-03	57.50	57.50	57.50	57.50	0
2022-02-02	57.50	57.50	57.50	57.50	0
2022-02-01	57.50	57.50	57.50	57.50	0
2022-01-31	57.00	57.50	57.00	57.50	6,000
2022-01-28	56.50	57.00	56.50	57.00	12,500
2022-01-27	57.00	57.00	56.50	56.50	4,500
2022-01-26	57.00	57.00	57.00	57.00	0
2022-01-25	56.00	57.00	56.00	57.00	36,000
2022-01-24	57.50	57.50	56.00	56.00	5,392
2022-01-21	57.50	57.50	57.50	57.50	1,705
2022-01-20	57.50	57.50	57.00	57.50	25,146
2022-01-19	57.50	57.50	57.00	57.50	32,274
2022-01-18	57.50	58.50	57.50	57.50	25,500
2022-01-17	58.00	58.00	58.00	57.50	29,147
2022-01-14	60.50	60.00	58.00	58.00	30,212
2022-01-13	63.00	61.50	60.50	60.50	75,240
2022-01-12	63.00	63.00	63.00	63.00	8,000
2022-01-11	63.00	63.00	63.00	63.00	6,000
2022-01-10	63.00	63.00	63.00	63.00	24,383
2022-01-07	63.00	63.00	63.00	63.00	0
2022-01-06	64.50	64.50	63.00	63.00	17,414
2022-01-05	64.50	64.50	64.50	64.50	0
2022-01-04	65.50	65.50	64.50	64.50	34,197
2022-01-03	65.50	65.50	65.50	65.50	0
2021-12-31	64.50	65.50	64.50	65.50	20,646
2021-12-30	64.50	64.50	63.50	64.50	62,162
2021-12-29	64.50	65.00	62.50	64.50	103,986
2021-12-28	66.50	66.50	66.50	66.50	0
2021-12-27	66.50	66.50	66.50	66.50	0
2021-12-24	66.50	66.50	66.50	66.50	0
2021-12-23	65.50	66.50	65.50	66.50	29,029
2021-12-22	65.50	65.50	65.50	65.50	16,401
2021-12-21	62.50	66.00	62.50	66.00	49,000
2021-12-20	62.50	62.50	61.50	62.50	68,422
2021-12-17	63.50	63.50	61.00	63.00	54,685
2021-12-16	65.00	65.00	63.00	63.00	16,644
2021-12-15	65.00	65.00	65.00	65.00	770
2021-12-14	65.00	65.00	65.00	65.00	15,029
2021-12-13	65.50	65.50	65.00	65.00	6,250
2021-12-10	62.50	66.00	62.50	65.50	88,887
2021-12-09	63.00	63.00	62.50	62.50	10,000
2021-12-08	62.50	63.00	62.50	63.00	5,550
2021-12-07	62.50	63.50	62.50	62.50	21,258
2021-12-06	61.50	62.50	61.50	62.50	15,061
2021-12-03	57.50	61.50	55.00	61.50	32,050
2021-12-02	56.50	57.50	55.00	57.50	4,191
2021-12-01	58.50	57.00	56.50	56.50	36,548
2021-11-30	58.50	58.50	57.50	58.50	15,432
2021-11-29	56.50	58.50	56.50	58.50	5,177
2021-11-26	59.50	59.50	56.50	56.50	36,221
2021-11-25	58.50	58.50	58.50	58.50	4,783
2021-11-24	56.50	58.50	56.50	58.50	12,500
2021-11-23	57.50	57.50	57.50	57.50	0
2021-11-22	57.50	57.50	57.50	57.50	21,958
2021-11-19	57.50	57.50	55.00	57.50	4,137
2021-11-18	57.50	57.50	55.00	57.50	9,170
2021-11-17	57.50	57.50	57.50	57.50	1,000
2021-11-16	57.50	57.50	57.50	57.50	2,012
2021-11-15	58.00	58.00	57.50	57.50	0
2021-11-12	53.50	60.50	57.50	58.00	105,657
2021-11-11	50.50	52.50	48.00	52.50	8,430
2021-11-10	50.50	50.50	50.50	50.50	3,000
2021-11-09	51.00	51.00	50.50	50.50	3,006
2021-11-08	51.00	51.00	51.00	51.00	5,000
2021-11-05	51.00	51.00	49.00	51.00	0
2021-11-04	51.00	51.00	51.00	51.00	3,712
2021-11-03	49.00	51.00	49.00	51.00	13,000
2021-11-02	48.00	49.00	48.00	49.00	42,000
2021-11-01	48.00	48.00	48.00	48.00	609
2021-10-29	47.00	48.00	47.00	48.00	9,000
2021-10-28	49.00	49.00	47.00	47.00	40,119
2021-10-27	50.00	50.00	50.00	50.00	9
2021-10-26	50.00	50.00	50.00	50.00	1,984
2021-10-25	50.00	50.00	50.00	50.00	29,050
2021-10-22	50.00	50.00	50.00	50.00	0
2021-10-21	50.00	50.00	50.00	50.00	3,500
2021-10-20	50.00	50.00	50.00	50.00	0
2021-10-19	50.00	50.00	50.00	50.00	2,500
2021-10-18	50.00	50.00	50.00	50.00	8,715
2021-10-15	48.50	50.00	48.00	50.00	9,225
2021-10-14	49.00	49.00	49.00	49.00	44,000
2021-10-13	48.50	49.00	48.50	49.00	10,000
2021-10-12	48.00	48.50	46.00	48.50	10,012
2021-10-11	48.00	48.00	48.00	48.00	17,012
2021-10-08	47.00	48.00	47.00	48.00	10,000
2021-10-07	47.00	47.00	45.00	47.00	0
2021-10-06	49.50	49.50	46.50	47.00	65,642
2021-10-05	50.00	50.00	49.50	49.50	10,000
2021-10-04	50.00	50.00	50.00	50.00	4,258
2021-10-01	50.00	50.00	49.00	50.00	97,575
2021-09-30	50.00	50.00	50.00	50.00	0
2021-09-29	50.00	50.00	50.00	50.00	2,500
2021-09-28	50.00	50.00	48.00	50.00	3,858
2021-09-27	50.00	50.00	50.00	50.00	0
2021-09-24	50.00	50.00	50.00	50.00	0
2021-09-23	50.00	50.00	50.00	50.00	10
2021-09-22	50.00	50.00	50.00	50.00	12,000
2021-09-21	51.00	51.00	50.00	50.00	4,000
2021-09-20	51.00	51.00	51.00	51.00	0
2021-09-17	51.50	51.50	51.00	51.00	19,000
2021-09-16	52.00	52.00	51.50	51.50	3,203
2021-09-15	52.00	52.00	51.00	52.00	0
2021-09-14	52.00	52.00	52.00	52.00	1,511
2021-09-13	52.00	52.00	51.00	52.00	355
2021-09-10	53.50	53.50	52.00	52.00	0
2021-09-09	53.50	53.50	52.00	53.50	2,200
2021-09-08	53.50	53.50	52.00	53.50	0
2021-09-07	53.50	53.50	52.00	53.50	0
2021-09-06	53.50	53.50	52.00	53.50	3,000
2021-09-03	53.50	53.50	52.00	53.50	0
2021-09-02	53.50	53.50	52.00	53.50	0
2021-09-01	53.50	53.50	52.00	53.50	0
2021-08-31	54.00	54.00	52.00	53.50	6,814
2021-08-30	53.50	53.50	53.50	53.50	0
2021-08-27	53.00	53.50	52.00	53.50	14,652
2021-08-26	53.00	53.00	52.00	53.00	0
2021-08-25	52.00	53.00	50.00	53.00	22,000
2021-08-24	49.50	52.00	48.00	52.00	104,300
2021-08-23	49.50	49.50	48.00	49.50	8,171
2021-08-20	49.50	49.50	48.00	49.50	397
2021-08-19	49.50	49.50	48.00	49.50	12,182
2021-08-18	49.50	49.50	48.00	48.50	200
2021-08-17	48.00	48.50	47.00	48.50	30,000
2021-08-16	48.00	48.00	47.00	48.00	0
2021-08-13	47.50	48.50	47.50	48.00	19,320
2021-08-12	48.50	49.00	48.00	48.50	32,018
2021-08-11	50.00	50.00	50.00	49.00	16,001
2021-08-10	50.00	50.00	49.00	50.00	6,000
2021-08-09	50.00	50.00	49.00	50.00	2,000
2021-08-06	50.00	50.00	49.00	50.00	38,842
2021-08-05	50.00	50.00	49.00	50.00	4,000
2021-08-04	50.00	50.00	49.00	50.00	3,570
2021-08-03	50.00	50.00	49.00	50.00	5,000
2021-08-02	51.50	51.50	50.00	50.00	20,215
2021-07-30	51.50	51.50	50.00	51.50	0
2021-07-29	50.50	51.50	49.00	51.50	8,000
2021-07-28	50.50	52.00	52.00	50.50	3,500
2021-07-27	52.00	52.00	50.00	50.50	62,548
2021-07-26	52.50	50.50	50.50	50.50	24,551
2021-07-23	52.50	54.00	54.00	54.00	2,500
2021-07-22	53.00	54.00	54.00	54.00	54,114
2021-07-21	56.50	56.50	53.00	53.00	44,117
2021-07-20	57.00	57.00	55.00	56.50	8,668
2021-07-19	57.00	57.00	55.00	57.00	50
2021-07-16	57.00	57.00	55.00	57.00	0
2021-07-15	57.00	57.00	57.00	57.00	0
2021-07-14	57.00	57.00	57.00	57.00	4,545
2021-07-13	57.00	57.00	57.00	57.00	0
2021-07-12	58.00	58.00	56.50	57.00	6,084
2021-07-09	58.00	58.00	58.00	58.00	0
2021-07-08	58.00	58.00	58.00	58.00	2,000
2021-07-07	58.00	58.00	58.00	58.00	0
2021-07-06	58.00	58.00	58.00	58.00	50
2021-07-05	58.00	58.00	58.00	58.00	1,500
2021-07-02	58.00	58.00	58.00	58.00	0
2021-07-01	58.00	58.00	58.00	58.00	0
2021-06-30	58.00	58.00	58.00	58.00	0
2021-06-29	58.00	58.00	58.00	58.00	2,000
2021-06-28	58.00	58.00	58.00	58.00	3,629
2021-06-25	58.00	58.00	57.00	58.00	34,120
2021-06-24	58.00	58.00	56.00	58.00	50
2021-06-23	58.00	58.00	58.00	58.00	0
2021-06-22	58.00	58.00	58.00	58.00	2,500
2021-06-21	58.50	58.50	58.00	58.00	4,253
2021-06-18	58.50	58.50	58.50	58.50	1,930
2021-06-17	58.50	58.50	58.50	58.50	90
2021-06-16	59.00	59.00	58.50	58.50	14,242
2021-06-15	59.00	59.00	59.00	59.00	0
2021-06-14	59.00	59.00	59.00	59.00	3,853
2021-06-11	59.00	59.00	59.00	59.00	123
2021-06-10	59.00	59.00	59.00	59.00	0
2021-06-09	59.00	59.00	59.00	59.00	0
2021-06-08	59.00	59.00	59.00	59.00	329
2021-06-07	59.00	59.00	59.00	59.00	8,000
2021-06-04	59.00	59.00	59.00	59.00	0
2021-06-03	59.00	59.00	57.00	59.00	20,019
2021-06-02	58.50	59.00	58.50	59.00	5,926
2021-06-01	59.00	59.00	58.50	58.50	8,475
2021-05-28	57.00	59.50	57.00	59.00	46,000
2021-05-27	57.00	57.00	57.00	57.00	15,579
2021-05-26	57.00	57.00	57.00	57.00	4,043
2021-05-25	57.00	57.00	57.00	57.00	2,000
2021-05-24	57.00	58.00	57.00	57.00	64,962
2021-05-21	54.00	58.50	53.00	57.00	32,552
2021-05-20	55.00	55.00	55.00	55.00	0
2021-05-19	55.00	55.00	55.00	55.00	0
2021-05-18	55.00	56.00	55.00	55.00	6,128
2021-05-17	55.00	55.00	55.00	55.00	4,552
2021-05-14	55.00	55.00	55.00	55.00	85
2021-05-13	55.00	55.00	55.00	55.00	0
2021-05-12	55.00	55.00	54.00	54.00	16,045
2021-05-11	55.00	55.00	55.00	55.00	0
2021-05-10	55.00	55.00	54.50	55.00	18,516
2021-05-07	53.50	55.00	52.00	55.00	23,714
2021-05-06	53.50	53.50	53.50	53.50	36,000
2021-05-05	53.50	53.50	52.00	53.50	3
2021-05-04	54.50	54.50	52.00	53.50	12,019
2021-04-30	54.50	54.50	54.50	54.50	0
2021-04-29	54.50	54.50	54.50	54.50	5,000
2021-04-28	54.50	54.50	54.50	54.50	0
2021-04-27	54.50	54.50	54.50	54.50	2,875
2021-04-26	54.50	54.50	54.50	54.50	12,018
2021-04-23	54.50	54.50	54.50	54.50	0
2021-04-22	54.50	54.50	54.50	54.50	0
2021-04-21	54.50	54.50	54.50	54.50	392
2021-04-20	54.50	54.50	54.50	54.50	100
2021-04-19	54.50	54.50	54.50	54.50	2,500
2021-04-16	54.50	54.50	52.00	54.50	87
2021-04-15	54.50	54.50	52.00	54.50	4,888
2021-04-14	54.50	54.50	52.00	54.50	12,201

Share	Price	Change
PipeHawk (PIP)	3.25	71.05%
Empyrean (EME)	0.0835	50.91%
Sabien Tech. (SNT)	7.75	34.78%
Cropper (J) (CRPR)	355.00	26.79%
Plexus (POS)	3.75	22.95%

Share	Price	Change
Forgent (FORG)	0.016	-24.35%
Rc Fornax (RCFX)	8.75	-22.73%
Finseta (FIN)	8.25	-17.5%
Pulsar Helium (PLSR)	106.00	-12.03%
Abrdn Property (API)	1.75	-11.17%

Share	Price	Volume
Premier African Minerals (PREM)	0.0165	1,516,392,175
Forgent (FORG)	0.016	803,279,741
Quantum Helium (QHE)	0.041	759,211,832
Empyrean (EME)	0.0835	536,455,460
Caledonian Hold (CHP)	0.0042	524,211,587