Orcadian Engy Share History

Orcadian Engy Share Price history. The following table shows end-of-day data ORCA historical share prices for Orcadian Engy, 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.

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

Date	Open	High	Low	Close	Volume
2026-07-27	19.50	19.50	17.50	17.50	336,953
2026-07-24	17.00	20.00	20.00	20.00	790,560
2026-07-23	17.50	17.50	17.00	17.00	88,185
2026-07-22	17.00	17.50	17.00	17.00	313,772
2026-07-21	19.50	19.50	15.50	17.00	1,308,895
2026-07-20	19.50	24.00	19.50	19.50	4,192,404
2026-07-17	12.75	19.00	17.00	19.00	2,204,633
2026-07-16	12.00	12.75	11.75	12.75	426,040
2026-07-15	11.75	11.75	11.75	11.75	2,037
2026-07-14	12.25	12.50	11.75	12.00	365,457
2026-07-13	12.25	12.25	12.25	12.25	12,816
2026-07-10	12.25	12.25	12.25	12.25	16,529
2026-07-09	12.25	12.25	12.25	12.25	759
2026-07-08	12.25	12.25	12.25	12.25	25,851
2026-07-07	12.25	12.25	12.25	12.25	26,567
2026-07-06	12.25	12.25	12.25	12.25	20,919
2026-07-03	12.25	12.25	12.25	12.25	11
2026-07-02	12.25	12.25	12.25	12.25	0
2026-07-01	12.25	12.25	12.25	12.25	6
2026-06-30	12.25	12.25	12.00	12.25	200,666
2026-06-29	12.25	12.25	12.25	12.25	2,132
2026-06-26	12.25	12.50	12.25	12.25	385
2026-06-25	12.50	12.50	12.25	12.25	12,729
2026-06-24	12.25	12.25	12.25	12.25	20,578
2026-06-23	12.50	12.50	12.25	12.25	218,368
2026-06-22	12.50	12.50	12.50	12.50	178
2026-06-19	12.50	12.50	12.50	12.50	14,676
2026-06-18	12.50	12.50	12.50	12.50	468
2026-06-17	12.50	12.50	12.50	12.50	7,675
2026-06-16	12.50	12.50	12.50	12.50	1,891
2026-06-15	12.50	13.00	12.50	12.50	4,623
2026-06-12	14.00	14.00	12.25	12.50	359,184
2026-06-11	14.00	14.00	14.00	14.00	0
2026-06-10	14.00	14.00	14.00	14.00	10,000
2026-06-09	13.75	14.00	13.75	14.00	1,855
2026-06-08	14.00	14.00	14.00	14.00	1,500
2026-06-05	14.00	14.00	14.00	14.00	211
2026-06-04	14.00	14.00	14.00	14.00	1,169
2026-06-03	14.00	14.00	14.00	14.00	0
2026-06-02	14.25	14.25	14.00	14.00	28,931
2026-06-01	14.25	14.25	14.25	14.25	4,846
2026-05-29	14.25	14.25	14.25	14.25	162
2026-05-28	14.25	14.25	14.25	14.25	1,220
2026-05-27	14.25	14.25	14.25	14.25	8,059
2026-05-26	14.25	14.25	14.25	14.25	185,051
2026-05-25	14.25	14.25	14.25	14.25	0
2026-05-22	14.25	14.25	14.25	14.25	35,006
2026-05-21	14.25	14.25	14.25	14.25	5,825
2026-05-20	15.00	14.25	14.20	14.25	102,150
2026-05-19	15.00	15.00	15.00	15.00	3,072
2026-05-18	15.00	15.00	14.20	15.00	54,496
2026-05-15	15.00	15.30	15.30	15.30	4,299
2026-05-14	15.00	15.00	15.00	15.00	354
2026-05-13	15.00	15.00	15.00	15.00	24,339
2026-05-12	15.00	15.00	15.00	15.00	10,783
2026-05-11	15.00	15.00	15.00	15.00	65,162
2026-05-08	15.00	15.00	15.00	15.00	12,561
2026-05-07	16.50	17.00	14.50	15.00	320,025
2026-05-06	17.00	16.50	16.50	16.50	33,934
2026-05-05	17.50	17.50	17.00	17.00	76,462
2026-05-04	17.50	17.50	17.50	17.50	0
2026-05-01	17.00	17.50	17.00	17.50	10,301
2026-04-30	17.00	17.00	17.00	17.00	1,907
2026-04-29	17.00	17.00	17.00	17.00	55,749
2026-04-28	16.50	17.00	16.50	17.00	7,998
2026-04-27	17.50	17.50	16.50	16.50	33,614
2026-04-24	18.50	18.50	17.50	17.50	147,500
2026-04-23	16.50	18.00	16.50	18.00	141,480
2026-04-22	17.50	17.50	15.50	16.50	251,261
2026-04-21	19.00	19.00	17.50	17.50	189,898
2026-04-20	18.50	19.50	18.50	19.00	265,997
2026-04-17	17.00	20.00	17.00	18.50	432,273
2026-04-16	16.00	17.00	16.00	17.00	90,894
2026-04-15	16.00	16.00	16.00	16.00	116,725
2026-04-14	16.50	16.50	16.00	16.00	132,484
2026-04-13	15.00	16.50	15.00	16.50	88,026
2026-04-10	15.00	15.00	15.00	15.00	6,640
2026-04-09	14.00	15.00	14.00	15.00	110,228
2026-04-08	14.00	14.00	14.00	14.00	60,309
2026-04-07	14.00	14.50	14.00	14.50	328,434
2026-04-06	14.00	14.00	14.00	14.00	0
2026-04-03	14.00	14.00	14.00	14.00	0
2026-04-02	14.00	14.00	14.00	14.00	44,594
2026-04-01	14.00	14.00	14.00	14.00	172,208
2026-03-31	13.50	14.00	13.50	14.00	140,661
2026-03-30	13.50	14.00	13.50	13.50	14,460
2026-03-27	13.50	13.50	13.50	13.50	59,289
2026-03-26	13.50	13.50	13.50	13.50	73,060
2026-03-25	14.25	14.25	13.50	13.50	119,179
2026-03-24	14.25	14.50	13.75	14.50	231,399
2026-03-23	14.75	14.75	14.25	14.25	67,385
2026-03-20	14.75	14.75	14.50	14.75	25,816
2026-03-19	15.25	15.25	14.75	14.75	310,941
2026-03-18	15.00	15.25	15.00	15.25	69,610
2026-03-17	16.25	15.25	14.75	15.00	221,907
2026-03-16	16.25	16.25	16.25	16.25	1,599
2026-03-13	16.50	16.50	16.25	16.25	52,697
2026-03-12	16.50	16.50	16.50	16.50	5,002
2026-03-11	16.50	16.50	16.50	16.50	23,376
2026-03-10	16.50	16.50	16.50	16.50	23,500
2026-03-09	16.25	16.50	16.25	16.50	86,608
2026-03-06	16.75	16.30	16.30	16.30	156,023
2026-03-05	16.75	16.75	16.75	16.75	37,944
2026-03-04	17.25	17.25	16.75	16.75	66,898
2026-03-03	17.75	17.75	17.25	17.25	526,563
2026-03-02	16.50	18.75	16.50	17.75	651,122
2026-02-27	16.50	16.50	16.50	16.50	18,140
2026-02-26	17.00	17.00	16.50	16.50	193,092
2026-02-25	14.75	18.00	14.75	17.00	880,733
2026-02-24	14.75	14.75	14.75	14.75	40,500
2026-02-23	14.75	14.75	14.75	14.75	3,325
2026-02-20	15.50	15.50	13.50	14.75	684,362
2026-02-19	15.75	15.75	15.50	15.50	486,415
2026-02-18	15.75	15.75	15.75	15.75	120,504
2026-02-17	16.50	16.50	15.75	15.75	134,665
2026-02-16	16.50	16.00	16.00	16.00	22,617
2026-02-13	17.00	18.00	18.00	18.00	105,248
2026-02-12	17.50	17.50	17.00	17.00	198,534
2026-02-11	16.75	17.50	16.75	17.50	33,178
2026-02-10	17.50	17.50	17.25	17.25	2,055
2026-02-09	17.50	17.50	17.50	17.50	32,015
2026-02-06	17.25	17.25	17.25	17.25	22,659
2026-02-05	17.25	17.25	17.25	17.25	31,006
2026-02-04	19.00	19.00	16.50	17.25	771,210
2026-02-03	19.00	19.00	19.00	19.00	18,574
2026-02-02	20.00	20.00	19.00	19.00	19,682
2026-01-30	21.00	21.00	20.00	20.00	40,025
2026-01-29	20.00	21.40	21.40	21.40	642,354
2026-01-28	19.00	20.50	19.00	20.00	362,901
2026-01-27	19.00	19.00	19.00	19.00	43,551
2026-01-26	19.00	19.00	19.00	19.00	108,261
2026-01-23	19.00	19.00	19.00	19.00	57,866
2026-01-22	19.00	19.00	19.00	19.00	27,915
2026-01-21	19.00	19.00	19.00	19.00	52,153
2026-01-20	19.50	20.00	19.00	19.00	429,148
2026-01-19	16.75	19.50	16.75	19.00	438,222
2026-01-16	16.75	16.75	16.75	16.75	24,120
2026-01-15	16.75	16.75	16.75	16.75	50,741
2026-01-14	16.50	17.25	16.50	16.75	244,974
2026-01-13	15.50	16.50	15.50	16.50	130,750
2026-01-12	15.50	15.50	15.00	15.50	175,519
2026-01-09	12.75	15.50	15.10	15.50	1,355,222
2026-01-08	12.50	12.75	12.50	12.75	16,164
2026-01-07	12.50	12.50	12.50	12.50	15,200
2026-01-06	12.50	12.50	12.50	12.50	15,291
2026-01-05	12.50	12.50	12.50	12.50	17,463
2026-01-02	12.50	12.50	12.50	12.50	31,338
2026-01-01	12.50	12.50	12.50	12.50	0
2025-12-31	13.75	13.75	12.50	12.50	67,497
2025-12-30	13.75	13.75	13.75	13.75	57,481
2025-12-29	13.50	13.75	13.50	13.75	165,003
2025-12-26	13.50	13.50	13.50	13.50	0
2025-12-25	13.50	13.50	13.50	13.50	0
2025-12-24	13.25	13.50	13.25	13.50	20,023
2025-12-23	13.25	13.25	13.25	13.25	4,675
2025-12-22	13.25	13.25	13.25	13.25	20,478
2025-12-19	13.25	13.25	13.25	13.25	18,637
2025-12-18	13.25	13.25	13.25	13.25	6,779
2025-12-17	13.50	13.50	13.25	13.25	7,861
2025-12-16	13.50	13.50	13.50	13.50	3,285
2025-12-15	13.50	13.50	13.50	13.50	8,661
2025-12-12	13.25	13.50	13.25	13.50	55,627
2025-12-11	13.25	13.25	13.25	13.25	396
2025-12-10	13.50	13.50	13.25	13.25	100,692
2025-12-09	13.50	13.50	13.50	13.50	13
2025-12-08	13.50	13.50	13.50	13.50	12,602
2025-12-05	13.50	14.00	13.50	13.50	19,644
2025-12-04	13.50	13.50	13.50	13.50	5
2025-12-03	13.25	14.00	13.25	13.50	77,390
2025-12-02	13.25	14.00	13.25	13.25	39,682
2025-12-01	13.25	13.50	13.25	13.25	123,657
2025-11-28	13.00	13.25	13.00	13.25	88,931
2025-11-27	12.50	13.00	12.50	13.00	67,522
2025-11-26	15.00	15.00	12.50	12.50	381,476
2025-11-25	15.00	15.00	15.00	15.00	23,124
2025-11-24	15.00	15.00	15.00	15.00	936
2025-11-21	15.25	15.25	14.50	14.50	148,665
2025-11-20	15.25	15.25	15.25	15.25	14,572
2025-11-19	15.50	15.40	15.40	15.40	295,716
2025-11-18	15.50	15.50	15.50	15.50	40,131
2025-11-17	15.50	15.50	15.50	15.50	7,054
2025-11-14	15.20	15.75	15.20	15.50	83,089
2025-11-13	15.25	15.75	15.25	15.75	65,433
2025-11-12	14.75	15.25	15.00	15.25	265,200
2025-11-11	13.50	14.25	13.50	14.25	123,447
2025-11-10	13.25	13.50	13.25	13.50	126,650
2025-11-07	13.75	13.30	13.30	13.30	228,306
2025-11-06	14.00	14.00	14.00	14.00	92,616
2025-11-05	15.75	15.00	14.00	14.00	530,417
2025-11-04	16.50	16.50	15.80	15.80	92,816
2025-11-03	16.25	16.50	16.50	16.50	49,002
2025-10-31	16.50	16.80	16.25	16.80	406,597
2025-10-30	15.25	16.80	16.00	16.50	1,250,236
2025-10-29	12.75	15.25	14.00	15.25	493,576
2025-10-28	10.50	13.00	11.50	12.75	354,871
2025-10-27	10.00	10.50	10.00	10.50	175,642
2025-10-24	9.25	10.00	9.25	10.00	175,267
2025-10-23	9.25	9.25	9.25	9.25	68,877
2025-10-22	9.25	9.25	9.25	9.25	1,673
2025-10-21	9.25	9.25	9.25	9.25	384
2025-10-20	9.25	9.25	9.25	9.25	646
2025-10-17	9.25	9.25	9.25	9.25	16,683
2025-10-16	9.25	9.25	9.25	9.25	720
2025-10-15	9.25	9.25	9.25	9.25	0
2025-10-14	9.25	9.25	9.25	9.25	11,659
2025-10-13	9.25	9.25	9.25	9.25	29,187
2025-10-10	9.25	9.25	9.25	9.25	1,047
2025-10-09	9.25	9.25	9.25	9.25	23,282
2025-10-08	9.25	9.25	9.25	9.25	450
2025-10-07	9.25	9.25	9.25	9.25	23,051
2025-10-06	9.25	9.25	9.25	9.25	1,327
2025-10-03	9.25	9.25	9.25	9.25	144
2025-10-02	9.00	9.25	9.00	9.25	106,895
2025-10-01	9.00	9.00	9.00	9.00	27,038
2025-09-30	9.00	9.00	9.00	9.00	0
2025-09-29	8.75	9.00	8.75	9.00	73,881
2025-09-26	8.75	8.75	8.75	8.75	64,463
2025-09-25	8.75	8.75	8.75	8.75	103,918
2025-09-24	8.00	8.00	8.00	8.75	13,350
2025-09-23	8.75	8.75	8.75	8.75	34,639
2025-09-22	8.50	8.75	8.50	8.75	54,035
2025-09-19	8.50	8.50	8.50	8.50	39,007
2025-09-18	8.50	8.50	8.50	8.50	445
2025-09-17	8.50	8.50	8.50	8.50	976
2025-09-16	8.50	8.50	8.50	8.50	0
2025-09-15	8.50	8.50	8.50	8.50	323
2025-09-12	8.50	8.75	8.50	8.50	6,484
2025-09-11	8.50	8.50	8.50	8.50	0
2025-09-10	8.50	8.50	8.50	8.50	315
2025-09-09	8.50	8.50	8.50	8.50	96
2025-09-08	8.50	8.50	8.50	8.50	34,507
2025-09-05	8.50	8.50	8.50	8.50	1,802
2025-09-04	8.50	8.50	8.00	8.50	134,185
2025-09-03	8.50	8.50	8.50	8.50	0
2025-09-02	8.50	8.50	8.50	8.50	18,639
2025-09-01	8.50	8.50	8.50	8.50	55,333
2025-08-29	8.50	8.50	8.50	8.50	17,494
2025-08-28	8.50	8.50	8.50	8.50	50,000
2025-08-27	8.50	8.50	8.25	8.50	206,143
2025-08-26	8.50	8.50	8.50	8.50	4,206
2025-08-25	8.50	8.50	8.50	8.50	0
2025-08-22	9.00	9.00	8.50	8.50	91,132
2025-08-21	9.25	9.25	9.00	9.00	56,242
2025-08-20	9.25	9.25	9.25	9.25	115,951
2025-08-19	9.25	9.25	9.25	9.25	24,536
2025-08-18	9.50	9.50	9.25	9.25	31,328
2025-08-15	9.50	9.50	9.50	9.50	404
2025-08-14	9.50	9.50	9.50	9.50	34,896
2025-08-13	9.50	9.50	9.50	9.50	1,000
2025-08-12	9.50	9.50	9.50	9.50	74
2025-08-11	9.50	9.50	9.50	9.50	22,267
2025-08-08	9.50	9.50	9.50	9.50	550
2025-08-07	9.75	9.75	9.50	9.50	232,844
2025-08-06	9.75	9.75	9.75	9.75	56,744
2025-08-05	9.75	9.75	9.75	9.75	9,921
2025-08-04	9.75	9.75	9.75	9.75	259,230
2025-08-01	9.75	9.75	9.75	9.75	12,000
2025-07-31	9.75	9.75	9.75	9.75	5,130
2025-07-30	9.75	9.75	9.75	9.75	50,370
2025-07-29	9.75	9.75	9.75	9.75	2,614
2025-07-28	9.75	9.75	9.75	9.75	1,948
2025-07-25	10.00	10.00	9.75	9.75	1,529
2025-07-24	9.75	10.00	9.75	10.00	79,019
2025-07-23	10.50	10.50	9.50	9.75	182,838
2025-07-22	10.50	10.50	10.50	10.50	26,591
2025-07-21	10.50	10.50	10.50	10.50	25,266
2025-07-18	10.50	10.50	10.50	10.50	38,499
2025-07-17	10.50	10.50	10.50	10.50	30,095
2025-07-16	10.50	10.50	10.50	10.50	9,555
2025-07-15	10.50	10.50	10.50	10.50	20
2025-07-14	10.50	10.50	10.50	10.50	124,654
2025-07-11	10.50	10.50	9.95	10.50	118,423
2025-07-10	10.50	10.50	10.50	10.50	0
2025-07-09	10.50	10.50	10.50	10.50	196,519
2025-07-08	10.50	10.50	10.50	10.50	7,811
2025-07-07	10.50	10.50	10.50	10.50	36,564
2025-07-04	10.75	10.75	10.50	10.50	202,738
2025-07-03	10.75	10.75	10.75	10.75	0
2025-07-02	10.75	10.75	10.75	10.75	86,989
2025-07-01	11.00	11.00	10.75	10.75	324,280
2025-06-30	11.00	11.00	11.00	11.00	10,000
2025-06-27	11.00	10.80	10.80	10.80	20,235
2025-06-26	11.00	11.00	11.00	11.00	14,799
2025-06-25	11.00	11.00	11.00	11.00	2,107
2025-06-24	11.00	11.00	10.80	11.00	10,995
2025-06-23	11.50	11.50	11.00	11.00	10,684
2025-06-20	11.50	11.50	11.50	11.50	127,188
2025-06-19	10.75	11.50	10.75	11.50	121,732
2025-06-18	11.00	11.25	10.75	10.75	264,312
2025-06-17	10.50	10.50	10.50	10.50	69,155
2025-06-16	11.00	11.00	10.50	10.50	169,526
2025-06-13	11.00	11.00	11.00	11.00	110
2025-06-12	11.00	11.00	11.00	11.00	824
2025-06-11	11.00	11.00	11.00	11.00	5,174
2025-06-10	10.00	11.00	10.00	11.00	597,681
2025-06-09	10.00	10.00	10.00	10.00	49,182
2025-06-06	10.00	10.00	10.00	10.00	0
2025-06-05	10.00	10.00	10.00	10.00	136,938
2025-06-04	10.00	10.00	9.30	10.00	13,568
2025-06-03	10.00	10.00	10.00	10.00	43,051
2025-06-02	10.00	10.00	10.00	10.00	0
2025-05-30	10.00	10.00	10.00	10.00	11,814
2025-05-29	10.00	10.00	10.00	10.00	6,986
2025-05-28	10.00	10.00	10.00	10.00	1,708
2025-05-27	10.00	10.00	10.00	10.00	0
2025-05-26	9.50	9.50	9.50	9.50	0
2025-05-23	10.00	10.00	10.00	10.00	7,275
2025-05-22	10.00	10.00	10.00	10.00	0
2025-05-21	10.00	10.00	10.00	10.00	5,075
2025-05-20	10.00	10.00	10.00	10.00	8,494
2025-05-19	10.00	10.00	10.00	10.00	2,472
2025-05-16	10.00	10.00	10.00	10.00	0
2025-05-15	10.25	10.25	10.00	10.00	20,875
2025-05-14	10.25	10.25	10.25	10.25	0
2025-05-13	10.25	10.25	9.75	10.25	62,041
2025-05-12	10.25	10.25	10.25	10.25	0
2025-05-09	10.25	10.25	10.25	10.25	49,084
2025-05-08	10.25	10.25	10.25	10.25	455
2025-05-07	10.25	10.25	10.25	10.25	609
2025-05-06	10.25	9.30	9.30	10.25	7,494
2025-05-05	10.10	10.10	10.10	10.10	0
2025-05-02	10.50	10.50	10.25	10.25	43,279
2025-05-01	11.00	9.90	9.90	9.90	35,000
2025-04-30	11.00	11.00	11.00	11.00	4,589
2025-04-29	11.00	10.10	10.10	11.00	20,462
2025-04-28	11.00	11.00	11.00	11.00	28,099
2025-04-25	11.00	11.00	11.00	11.00	7,983
2025-04-24	11.00	11.00	11.00	11.00	69,703
2025-04-23	11.25	10.50	10.50	11.00	36,603
2025-04-22	11.00	11.25	11.00	11.25	10,847
2025-04-21	11.00	11.00	11.00	11.00	0
2025-04-18	11.00	11.00	11.00	11.00	0
2025-04-17	11.00	11.00	11.00	11.00	5,331
2025-04-16	11.00	11.00	11.00	11.00	9,104
2025-04-15	11.00	11.00	11.00	11.00	20,580
2025-04-14	11.00	11.00	11.00	11.00	142
2025-04-11	11.00	11.00	11.00	11.00	160,736
2025-04-10	10.00	11.00	10.00	11.00	134,436
2025-04-09	10.00	10.00	9.60	10.00	44,990
2025-04-08	9.50	10.25	9.50	10.25	111,450
2025-04-07	9.75	9.50	8.70	9.50	174,596
2025-04-04	10.50	10.50	9.75	9.75	160,191
2025-04-03	10.50	10.50	10.50	10.50	33,875
2025-04-02	10.50	10.50	10.50	10.50	6,909
2025-04-01	10.50	10.50	10.50	10.50	88,103
2025-03-31	10.50	10.50	10.50	10.50	30,778
2025-03-28	10.50	10.50	10.50	10.50	2
2025-03-27	10.50	10.50	10.50	10.50	15,021
2025-03-26	10.50	10.50	10.50	10.50	27,926
2025-03-25	10.50	10.50	10.50	10.50	150,168
2025-03-24	11.25	11.25	10.50	10.50	32,001
2025-03-21	11.25	11.25	10.75	10.75	20,611
2025-03-20	10.38	11.00	10.50	11.00	232,939
2025-03-19	10.38	10.38	10.38	10.38	20,780
2025-03-18	10.38	10.38	10.38	10.38	21,597
2025-03-17	10.38	10.38	10.38	10.38	21,991
2025-03-14	9.88	10.38	9.88	10.38	72,377
2025-03-13	9.88	9.88	9.88	9.88	53,716
2025-03-12	9.88	9.88	9.88	9.88	10,000
2025-03-11	9.50	9.88	9.50	9.88	5,000
2025-03-10	9.50	9.40	9.40	9.40	35,794
2025-03-07	9.50	9.50	9.00	9.50	84,519
2025-03-06	9.50	9.50	9.50	9.50	36,699
2025-03-05	9.50	9.50	9.50	9.50	155,453
2025-03-04	10.00	9.88	9.00	9.50	131,494
2025-03-03	9.75	9.75	9.75	9.75	218
2025-02-28	9.75	9.75	9.75	9.75	1,108
2025-02-27	9.75	8.82	8.82	9.75	14,389
2025-02-26	9.75	9.75	9.75	9.75	51,594
2025-02-25	9.75	9.75	8.82	9.75	21,496
2025-02-24	9.75	9.75	9.75	9.75	117,742
2025-02-21	9.75	9.75	9.75	9.75	80,060
2025-02-20	9.75	9.75	9.75	9.75	97,221
2025-02-19	9.50	9.75	9.50	9.75	115,907
2025-02-18	9.75	10.00	9.50	10.00	104,777
2025-02-17	9.00	10.00	9.75	9.75	317,437
2025-02-14	9.00	9.00	9.00	9.00	0
2025-02-13	9.00	8.50	8.50	9.00	11,071
2025-02-12	9.00	9.00	9.00	9.00	655
2025-02-11	8.75	9.00	8.50	9.00	131,531
2025-02-10	8.75	8.00	8.00	8.75	23,575
2025-02-07	8.75	8.75	8.75	8.75	31,174
2025-02-06	8.50	8.50	8.50	8.50	667
2025-02-05	9.00	9.00	8.50	8.50	22,499
2025-02-04	9.00	8.34	8.34	9.00	7,970
2025-02-03	8.75	9.00	8.75	9.00	62,895
2025-01-31	8.75	8.75	8.75	8.75	11
2025-01-30	9.00	9.00	8.75	8.75	44,230
2025-01-29	9.00	9.00	9.00	9.00	303
2025-01-28	9.00	9.00	9.00	9.00	25,360
2025-01-27	9.00	9.00	9.00	9.00	104,559
2025-01-24	9.00	9.00	9.00	9.00	80,105
2025-01-23	9.00	9.50	9.50	9.00	360
2025-01-22	9.00	9.00	9.00	9.00	220,263
2025-01-21	9.00	9.00	9.00	9.00	108,740
2025-01-20	9.00	9.00	9.00	9.00	76,232
2025-01-17	9.50	9.50	9.00	9.00	131,458
2025-01-16	9.63	9.63	9.50	9.50	52,095
2025-01-15	9.63	9.63	9.63	9.63	14,686
2025-01-14	9.93	9.93	9.63	9.63	39,806
2025-01-13	9.93	9.93	9.93	9.93	39,836
2025-01-10	9.93	9.93	9.93	9.93	13,000
2025-01-09	10.05	10.05	9.93	9.93	6,409
2025-01-08	10.05	10.05	10.05	10.05	845
2025-01-07	10.05	10.05	10.05	10.05	13,541
2025-01-06	10.05	10.05	10.05	10.05	30,351
2025-01-03	10.05	10.05	9.80	10.05	20,732
2025-01-02	9.80	10.05	9.80	10.05	64,264
2025-01-01	9.80	9.80	9.80	9.80	0
2024-12-31	9.80	9.80	9.80	9.80	1,085
2024-12-30	10.30	10.20	9.80	9.80	69,886
2024-12-27	10.30	10.20	10.20	10.20	1,000
2024-12-26	10.30	10.30	10.30	10.30	0
2024-12-25	10.30	10.30	10.30	10.30	0
2024-12-24	10.75	10.75	10.30	10.30	24,000
2024-12-23	10.50	10.50	10.20	10.50	32,361
2024-12-20	11.00	11.00	10.50	10.50	96,246
2024-12-19	10.20	11.00	10.20	11.00	138,069
2024-12-18	10.75	10.75	10.20	10.20	28,260
2024-12-17	10.75	11.75	10.75	10.75	29,049
2024-12-16	12.50	11.20	11.20	11.20	343,253
2024-12-13	11.25	13.00	13.00	13.00	521,914
2024-12-12	8.50	13.00	8.50	11.25	1,217,379
2024-12-11	8.75	9.25	8.75	8.75	203,478
2024-12-10	8.75	8.75	8.75	8.75	28,567
2024-12-09	8.75	8.75	8.75	8.75	104,808
2024-12-06	8.00	8.75	8.00	8.75	204,170
2024-12-05	8.50	9.00	9.00	9.00	43,446
2024-12-04	7.00	8.50	7.00	8.50	256,288
2024-12-03	7.00	7.25	6.75	7.00	47,738
2024-12-02	7.00	7.00	6.75	6.75	7,827
2024-11-29	7.00	7.00	6.75	6.75	40,095
2024-11-28	7.00	7.00	6.75	6.75	48,179
2024-11-27	7.00	7.00	6.75	6.75	1,395
2024-11-26	7.00	7.00	6.75	6.75	409
2024-11-25	7.00	7.00	6.75	6.75	176,405
2024-11-22	7.00	7.00	6.75	6.75	27,593
2024-11-21	7.00	6.10	6.10	6.10	3,097
2024-11-20	7.00	7.00	6.75	6.75	0
2024-11-19	7.00	7.00	6.75	6.75	21,490
2024-11-18	7.00	7.00	6.75	6.75	11,442
2024-11-15	7.00	7.00	6.75	6.75	600
2024-11-14	7.25	7.25	6.75	6.75	15,195
2024-11-13	7.25	7.00	6.50	7.00	11,976
2024-11-12	7.25	7.25	7.00	7.00	3,843
2024-11-11	7.25	7.25	6.54	7.00	156,188
2024-11-08	6.50	7.25	6.50	7.25	101,369
2024-11-07	6.50	7.00	6.50	6.75	39,652
2024-11-06	6.50	6.50	6.50	6.50	200
2024-11-05	6.50	6.50	6.50	6.50	13,919
2024-11-04	6.50	7.14	7.14	7.14	27,639
2024-11-01	6.50	6.50	6.50	6.50	5,546
2024-10-31	6.34	7.14	6.34	7.14	123,791
2024-10-30	5.00	6.75	5.00	6.50	559,456
2024-10-29	5.00	5.00	5.00	5.00	329
2024-10-28	5.00	5.50	5.00	5.00	31,777
2024-10-25	5.00	5.00	5.00	5.00	313,535
2024-10-24	5.00	5.00	5.00	5.00	2,200
2024-10-23	5.00	5.00	5.00	5.00	39,830
2024-10-22	5.00	5.20	5.00	5.20	350,402
2024-10-21	5.50	5.50	5.00	5.00	181,764
2024-10-18	5.95	5.95	5.50	5.50	287,491
2024-10-17	5.95	5.95	5.95	5.95	190,288
2024-10-16	5.95	5.95	5.95	5.95	7
2024-10-15	5.95	5.95	5.95	5.95	47,875
2024-10-14	6.20	6.20	5.95	5.95	10,302
2024-10-11	6.75	6.25	6.10	6.20	162,016
2024-10-10	6.50	6.50	6.25	6.25	50,707
2024-10-09	7.25	7.25	6.25	6.25	214,644
2024-10-08	7.25	7.25	7.25	7.25	108
2024-10-07	7.25	7.25	7.25	7.25	0
2024-10-04	7.25	7.25	7.25	7.25	192
2024-10-03	7.25	7.25	7.25	7.25	75,105
2024-10-02	7.50	7.50	7.25	7.25	166,056
2024-10-01	7.50	7.50	7.50	7.50	350
2024-09-30	7.50	7.50	7.50	7.50	12,818
2024-09-27	7.50	7.50	7.50	7.50	19,900
2024-09-26	7.50	7.50	7.50	7.50	426
2024-09-25	7.50	7.50	7.50	7.50	55,657
2024-09-24	7.50	7.50	7.50	7.50	89,669
2024-09-23	7.50	7.50	7.50	7.50	75,538
2024-09-20	8.00	8.00	7.50	7.50	43,268
2024-09-19	7.75	8.00	7.25	7.75	271,709
2024-09-18	7.75	7.75	7.75	7.75	99,006
2024-09-17	8.25	8.25	7.75	7.75	35,605
2024-09-16	8.75	8.75	8.25	8.25	0
2024-09-13	8.75	8.75	8.25	8.25	29
2024-09-12	8.75	8.75	8.25	8.25	6,665
2024-09-11	8.75	8.75	8.25	8.25	27,580
2024-09-10	9.00	9.00	8.25	8.25	132,606
2024-09-09	9.00	9.00	8.50	8.50	650
2024-09-06	9.00	9.00	8.50	8.50	95
2024-09-05	9.00	9.00	8.50	8.50	9,017
2024-09-04	9.00	9.00	8.25	8.25	45,289
2024-09-03	9.00	9.00	9.00	9.00	7,859
2024-09-02	9.25	9.25	9.00	9.00	86,073
2024-08-30	9.25	9.25	9.25	9.25	23,200
2024-08-29	9.75	9.75	9.25	9.25	70,664
2024-08-28	10.25	10.25	9.75	9.75	44,689
2024-08-27	10.50	10.50	10.00	10.00	45,060
2024-08-26	10.25	10.25	10.25	10.25	0
2024-08-23	10.50	10.50	10.25	10.25	18
2024-08-22	10.50	10.50	10.25	10.25	11,633
2024-08-21	10.50	10.50	10.25	10.25	6,617
2024-08-20	10.50	10.50	10.25	10.25	100,304
2024-08-19	10.63	10.50	10.25	10.25	526,837
2024-08-16	10.63	10.63	10.63	10.63	1,180
2024-08-15	10.25	10.75	10.25	10.63	326,220
2024-08-14	9.00	9.00	9.00	9.00	6,721
2024-08-13	8.35	9.00	8.35	9.00	128,774
2024-08-12	8.35	8.35	8.35	8.35	442
2024-08-09	8.50	8.50	8.35	8.35	64,669
2024-08-08	6.85	9.00	6.85	8.50	1,067,335
2024-08-07	8.00	8.00	6.75	6.85	978,866
2024-08-06	8.25	8.20	8.20	8.20	66,829
2024-08-05	9.00	9.00	8.25	8.25	199,374
2024-08-02	9.75	10.50	9.25	9.25	808,580
2024-08-01	8.25	9.75	8.82	9.75	416,121
2024-07-31	7.25	8.25	7.25	8.25	114,134
2024-07-30	7.68	7.68	7.50	7.50	48,258
2024-07-29	7.00	7.50	7.00	7.50	59,801
2024-07-26	7.00	7.00	7.00	7.00	85,000
2024-07-25	7.00	7.00	7.00	7.00	225,611
2024-07-24	7.00	7.00	7.00	7.00	27,544
2024-07-23	7.00	7.00	7.00	7.00	1,989
2024-07-22	7.00	7.00	7.00	7.00	9,609
2024-07-19	6.75	7.00	6.75	7.00	293,500
2024-07-18	6.75	6.75	6.75	6.75	24,000
2024-07-17	6.75	6.75	6.75	6.75	197,873
2024-07-16	7.50	7.50	6.75	6.75	101,933
2024-07-15	7.50	7.50	7.25	7.25	85,028
2024-07-12	7.50	7.50	7.25	7.25	59
2024-07-11	7.25	7.25	7.25	7.25	10,801
2024-07-10	7.50	7.50	7.25	7.25	84,249
2024-07-09	7.50	7.50	7.25	7.25	6,489
2024-07-08	7.81	7.81	7.25	7.25	424,006
2024-07-05	8.25	8.25	8.25	8.25	8,000
2024-07-04	8.25	8.25	8.25	8.25	404
2024-07-03	8.25	8.25	8.25	8.25	8,743
2024-07-02	8.75	8.75	8.25	8.25	518,021
2024-07-01	8.75	8.75	8.75	8.75	4,378
2024-06-28	8.75	8.75	8.75	8.75	0
2024-06-27	8.75	8.75	8.75	8.75	64,230
2024-06-26	8.50	8.75	8.25	8.75	276,370
2024-06-25	8.50	8.50	8.50	8.50	42,015
2024-06-24	8.50	8.50	8.20	8.50	460,197
2024-06-21	8.75	8.75	8.50	8.50	287,588
2024-06-20	9.10	8.56	8.52	8.56	250,816
2024-06-19	9.10	9.10	9.10	9.10	50,000
2024-06-18	9.25	9.25	9.10	9.10	109,854
2024-06-17	9.25	9.25	9.25	9.25	29,818
2024-06-14	9.50	9.50	9.25	9.25	71,407
2024-06-13	9.60	9.60	9.50	9.50	100,113
2024-06-12	9.50	9.50	9.50	9.50	69,255
2024-06-11	9.50	9.50	9.50	9.50	21,989
2024-06-10	9.50	9.50	9.50	9.50	12,411
2024-06-07	9.50	9.50	9.50	9.50	143,566
2024-06-06	9.50	9.50	9.50	9.50	104,543
2024-06-05	9.50	9.50	9.50	9.50	36,243
2024-06-04	9.50	9.50	9.50	9.50	47,980
2024-06-03	9.50	9.50	9.50	9.50	3,260
2024-05-31	9.50	9.50	9.50	9.50	140,744
2024-05-30	10.25	10.25	9.25	9.50	416,386
2024-05-29	10.50	10.50	10.25	10.25	70,055
2024-05-28	11.25	11.25	10.50	10.50	283,204
2024-05-27	11.25	11.25	11.25	11.25	0
2024-05-24	11.25	11.25	11.25	11.25	5,748
2024-05-23	11.25	11.50	11.20	11.25	304,942
2024-05-22	11.50	11.50	11.50	11.50	812,752
2024-05-21	10.60	10.70	10.25	10.25	9,882
2024-05-20	10.75	11.00	10.60	10.60	64,071
2024-05-17	10.75	10.75	10.75	10.75	275,988
2024-05-16	11.63	11.00	10.75	10.75	298,980
2024-05-15	11.63	11.63	11.63	11.63	4,305
2024-05-14	11.63	11.63	11.63	11.63	6,796
2024-05-13	11.50	11.63	11.50	11.63	38,914
2024-05-10	11.63	11.63	11.63	11.63	6,505
2024-05-09	11.63	11.63	11.63	11.63	90,834
2024-05-08	11.50	11.63	11.50	11.63	58,851
2024-05-07	12.25	12.25	11.25	11.50	556,279
2024-05-06	12.00	12.00	12.00	12.00	0
2024-05-03	10.88	12.00	10.88	12.00	1,216,736
2024-05-02	10.88	10.88	10.88	10.88	15,964
2024-05-01	10.88	10.88	10.88	10.88	624
2024-04-30	10.88	10.88	10.30	10.88	159,289
2024-04-29	10.88	10.88	10.88	10.88	124,454
2024-04-26	10.88	10.88	10.88	10.88	16,306
2024-04-25	10.88	10.88	10.88	10.88	42,024
2024-04-24	10.75	11.03	10.75	10.88	387,596
2024-04-23	10.00	11.25	10.00	10.75	506,988
2024-04-22	9.25	10.00	9.10	10.00	457,164
2024-04-19	9.50	9.50	9.25	9.25	196,585
2024-04-18	9.93	9.75	9.50	9.50	175,360
2024-04-17	10.50	10.50	9.80	9.93	484,500
2024-04-16	11.00	10.50	10.50	10.50	195,318
2024-04-15	11.25	11.00	11.00	11.00	431,466
2024-04-12	11.50	11.50	11.25	11.25	70,942
2024-04-11	11.00	11.00	11.00	11.00	583,019
2024-04-10	11.25	11.25	10.75	11.00	491,336
2024-04-09	10.75	11.25	10.75	11.25	169,967
2024-04-08	11.13	12.20	10.75	10.75	764,413
2024-04-05	11.75	12.75	11.13	11.13	1,325,608
2024-04-04	13.75	14.80	12.00	12.00	1,362,017
2024-04-03	16.50	16.50	14.80	14.80	2,173,223
2024-04-02	9.25	16.00	16.00	16.00	3,896,993
2024-04-01	8.75	8.75	8.75	8.75	0
2024-03-29	8.75	8.75	8.75	8.75	0
2024-03-28	9.00	9.00	8.75	8.75	163,992
2024-03-27	9.00	9.00	8.75	8.75	45,541
2024-03-26	9.00	9.00	8.75	8.75	5,801
2024-03-25	9.00	9.00	8.75	9.00	68,140
2024-03-22	9.00	9.00	9.00	9.00	2,418
2024-03-21	9.00	9.00	9.00	9.00	149
2024-03-20	9.50	9.50	9.00	9.00	56,447
2024-03-19	9.50	9.50	9.50	9.50	10,456
2024-03-18	9.50	9.50	9.50	9.50	16,310
2024-03-15	9.50	9.50	9.50	9.50	48,548
2024-03-14	8.50	10.00	8.50	9.50	383,328
2024-03-13	8.25	8.50	8.25	8.50	118,179
2024-03-12	8.75	8.75	8.25	8.25	182,642
2024-03-11	8.75	8.75	8.50	8.75	58,266
2024-03-08	8.75	8.75	8.75	8.75	115,115
2024-03-07	9.75	9.75	8.75	8.75	196,553
2024-03-06	10.50	10.50	9.75	9.75	135,238
2024-03-05	11.25	11.25	10.50	10.50	175,312
2024-03-04	11.60	11.60	10.50	11.00	401,791
2024-03-01	11.60	11.60	11.60	11.60	76,967
2024-02-29	11.60	11.60	11.60	11.60	114,582
2024-02-28	11.50	11.60	11.50	11.60	94,891
2024-02-27	11.50	11.50	11.50	11.50	236,012
2024-02-26	11.50	11.50	11.50	11.50	33,722
2024-02-23	11.25	11.50	11.25	11.50	58,461
2024-02-22	11.25	11.25	11.25	11.25	24,027
2024-02-21	10.75	11.25	10.75	11.25	131,400
2024-02-20	10.75	10.75	10.75	10.75	480
2024-02-19	11.25	11.25	10.75	10.75	62,898
2024-02-16	11.35	11.35	11.25	11.25	43,729
2024-02-15	11.35	11.35	11.35	11.35	0
2024-02-14	11.50	11.50	11.25	11.35	136,225
2024-02-13	11.50	11.50	11.50	11.50	32,705
2024-02-12	11.50	11.50	11.50	11.50	96
2024-02-09	10.80	11.80	10.80	11.50	24,379
2024-02-08	11.50	11.50	11.50	11.50	34,896
2024-02-07	12.25	12.25	11.25	11.50	436,435
2024-02-06	13.25	13.25	12.25	12.25	22,858
2024-02-05	13.25	13.25	13.25	13.25	0
2024-02-02	13.25	13.25	13.25	13.25	83,618
2024-02-01	12.25	13.75	12.25	13.25	140,635
2024-01-31	12.00	12.50	12.50	12.50	102,544
2024-01-30	12.25	12.25	12.00	12.25	49,826
2024-01-29	11.75	12.25	11.75	12.25	319,433
2024-01-26	11.75	12.25	11.75	12.25	50,559
2024-01-25	12.25	12.25	11.75	12.25	7,388
2024-01-24	12.50	12.50	11.50	12.25	135,713
2024-01-23	12.50	12.50	12.50	12.50	9,467
2024-01-22	12.50	12.50	12.50	12.50	20,116
2024-01-19	12.75	12.75	12.50	12.50	38,006
2024-01-18	12.50	12.75	11.50	12.75	299,708
2024-01-17	12.50	13.00	13.00	12.50	27,103
2024-01-16	12.50	12.50	12.50	12.50	717
2024-01-15	12.50	12.50	12.50	12.50	57,000
2024-01-12	12.25	12.50	11.75	12.50	312,640
2024-01-11	12.50	12.50	11.50	12.25	221,625
2024-01-10	12.50	12.50	12.50	12.50	20,000
2024-01-09	12.50	12.70	12.50	12.50	154,759
2024-01-08	12.25	12.50	12.50	12.50	2,480,699
2024-01-05	12.00	12.50	12.20	12.50	69,420
2024-01-04	12.50	11.30	11.30	11.30	135,836
2024-01-03	11.80	12.50	11.80	12.50	4,725
2024-01-02	12.50	12.50	11.50	12.50	90,000
2024-01-01	12.50	12.50	12.50	12.50	0
2023-12-29	12.00	12.50	12.00	12.50	55,966
2023-12-28	13.50	12.20	12.20	12.20	354,130
2023-12-27	14.00	14.00	13.00	13.50	204,594
2023-12-26	13.75	13.75	13.75	13.75	0
2023-12-25	13.75	13.75	13.75	13.75	0
2023-12-22	13.75	13.75	13.75	13.75	28,494
2023-12-21	14.25	14.25	13.75	13.75	94,467
2023-12-20	14.50	14.50	14.00	14.25	72,688
2023-12-19	14.50	14.50	14.50	14.50	85,274
2023-12-18	16.50	14.70	14.70	14.70	257,331
2023-12-15	16.50	16.50	16.50	16.50	60,001
2023-12-14	16.50	16.50	16.50	16.50	60,354
2023-12-13	17.50	17.50	16.50	17.00	116,722
2023-12-12	17.50	17.50	17.50	17.50	54,012
2023-12-11	17.50	17.50	17.50	17.50	18,195
2023-12-08	19.00	19.00	17.10	17.50	730,096
2023-12-07	18.00	25.50	17.50	17.50	1,755,440
2023-12-06	20.20	20.20	17.50	18.00	369,024
2023-12-05	20.20	20.20	18.50	20.20	222,786
2023-12-04	20.20	20.20	20.20	20.20	82,124
2023-12-01	22.00	22.00	18.50	20.20	328,648
2023-11-30	21.20	22.00	21.20	21.50	200,343
2023-11-29	21.50	22.30	21.00	21.20	492,042
2023-11-28	20.50	21.40	18.60	21.40	641,049
2023-11-27	19.00	20.50	17.60	20.50	399,411
2023-11-24	19.00	19.00	19.00	19.00	128,302
2023-11-23	20.50	20.50	19.00	20.00	206,927
2023-11-22	20.50	20.50	20.50	20.50	19,032
2023-11-21	20.50	20.50	20.50	20.50	76,064
2023-11-20	20.00	22.00	20.00	22.00	83,801
2023-11-17	20.50	20.50	20.50	20.50	783,379
2023-11-16	18.00	17.60	17.60	17.60	473,231
2023-11-15	18.00	18.00	18.00	18.00	48,639
2023-11-14	18.00	19.00	18.00	18.00	134,100
2023-11-13	16.30	18.00	16.30	18.00	24,137
2023-11-10	18.00	18.00	17.50	18.00	43,136
2023-11-09	17.00	18.00	17.00	18.00	176,790
2023-11-08	18.50	18.00	17.00	18.00	169,865
2023-11-07	19.50	19.50	18.50	18.50	134,342
2023-11-06	21.40	21.40	19.50	19.50	155,655
2023-11-03	20.00	20.00	18.70	19.50	176,960
2023-11-02	20.00	20.00	20.00	20.00	306,121
2023-11-01	21.00	20.60	20.00	20.00	135,838
2023-10-31	22.00	22.00	21.00	21.00	184,789
2023-10-30	22.60	22.60	21.00	20.60	61,450
2023-10-27	21.00	20.60	20.60	20.60	169,530
2023-10-26	21.50	21.50	20.00	21.00	505,249
2023-10-25	23.00	23.50	21.50	21.50	844,901
2023-10-24	22.50	22.00	22.00	22.00	335,929
2023-10-23	22.00	23.00	22.00	22.50	225,586
2023-10-20	22.00	22.00	22.00	22.00	453,128
2023-10-19	22.00	23.00	20.00	23.00	460,969
2023-10-18	20.00	22.00	20.60	22.00	639,951
2023-10-17	18.50	20.80	18.00	20.80	964,007
2023-10-16	20.50	19.80	19.00	19.00	1,128,933
2023-10-13	21.00	21.00	20.50	20.50	305,820
2023-10-12	21.00	22.00	22.00	22.00	347,996
2023-10-11	22.00	23.00	21.00	21.00	404,695
2023-10-10	23.00	21.80	21.80	21.80	396,293
2023-10-09	25.00	25.50	23.00	25.00	805,361
2023-10-06	26.00	27.50	24.50	25.00	1,071,410
2023-10-05	24.50	29.00	26.40	26.40	2,466,182
2023-10-04	25.00	26.00	23.50	25.00	4,450,418
2023-10-03	13.75	24.00	14.50	24.00	4,109,409
2023-10-02	13.00	15.00	13.75	13.75	741,239
2023-09-29	13.50	14.25	12.75	14.00	442,986
2023-09-28	11.50	16.25	11.50	13.50	2,116,196
2023-09-27	12.25	12.25	10.75	11.50	449,929
2023-09-26	14.25	14.80	13.00	13.00	792,218
2023-09-25	14.50	15.25	14.50	14.50	894,642
2023-09-22	15.25	15.00	13.75	14.25	990,659
2023-09-21	14.25	15.50	14.25	15.50	3,686,668
2023-09-20	10.00	15.75	10.20	13.75	6,285,745
2023-09-19	7.00	11.75	10.00	10.00	4,138,651
2023-09-18	3.50	7.75	3.50	7.00	5,086,689
2023-09-15	3.55	3.55	3.50	3.50	31,371
2023-09-14	3.75	3.75	3.55	3.55	82,913
2023-09-13	4.25	4.00	4.00	4.00	90,706
2023-09-12	4.25	4.25	4.25	4.25	73,245
2023-09-11	4.25	4.25	4.25	4.25	11,573
2023-09-08	4.25	4.25	4.25	4.25	4,312
2023-09-07	4.25	4.25	4.25	4.25	62,350
2023-09-06	4.50	4.40	4.25	4.25	50,831
2023-09-05	4.50	4.50	4.50	4.50	30,447
2023-09-04	4.75	4.75	4.50	4.50	27,597
2023-09-01	4.75	5.10	4.75	4.75	3,926
2023-08-31	4.75	5.00	5.00	5.00	9,815
2023-08-30	4.50	4.75	4.50	4.75	46,031
2023-08-29	4.25	4.60	4.50	4.50	485,902
2023-08-28	4.25	4.25	4.25	4.25	0
2023-08-25	4.25	4.25	4.16	4.25	181,424
2023-08-24	3.50	4.50	3.50	4.25	472,367
2023-08-23	3.10	3.50	3.10	3.50	245,415
2023-08-22	3.00	3.50	2.85	2.85	253,733
2023-08-21	3.25	3.25	2.75	3.00	145,034
2023-08-18	3.00	3.30	3.25	3.25	70,268
2023-08-17	3.00	3.00	3.00	3.00	74,331
2023-08-16	3.00	3.00	3.00	3.00	0
2023-08-15	3.25	3.25	3.00	3.00	63,883
2023-08-14	3.75	4.00	3.25	3.25	163,621
2023-08-11	3.75	3.75	3.75	3.75	44,124
2023-08-10	3.50	4.25	3.50	3.75	146,148
2023-08-09	3.75	3.75	3.50	3.50	59,523
2023-08-08	3.75	3.75	3.50	3.50	235,246
2023-08-07	4.00	4.70	3.50	3.75	278,324
2023-08-04	4.75	4.90	4.90	4.90	1,172,233
2023-08-03	4.75	5.25	4.30	4.30	2,066,589
2023-08-02	2.75	11.50	2.75	4.50	3,566,492
2023-08-01	2.25	2.75	2.25	2.75	175,227
2023-07-31	2.75	2.75	2.25	2.25	258,889
2023-07-28	2.50	2.50	2.50	2.50	0
2023-07-27	2.75	2.75	2.50	2.50	34,153
2023-07-26	2.75	2.75	2.75	2.75	20,533
2023-07-25	3.00	3.06	3.06	3.06	49,237
2023-07-24	3.00	3.00	3.00	3.00	0
2023-07-21	3.00	3.00	3.00	3.00	10,029
2023-07-20	3.00	3.00	3.00	3.00	9,090
2023-07-19	3.50	3.50	3.00	3.00	10,000
2023-07-18	3.50	3.50	3.50	3.50	744
2023-07-17	3.50	3.50	3.50	3.50	0
2023-07-14	3.50	3.50	3.50	3.50	16,225
2023-07-13	3.50	3.50	3.50	3.50	20,325
2023-07-12	3.50	3.50	3.50	3.50	31,781
2023-07-11	3.75	3.75	3.50	3.50	20,000
2023-07-10	3.75	3.75	3.75	3.75	17,000
2023-07-07	3.75	3.75	3.75	3.75	5,576
2023-07-06	3.75	3.75	3.75	3.75	8,108
2023-07-05	4.50	4.50	3.75	3.75	91,357
2023-07-04	4.50	4.94	4.50	4.50	70,451
2023-07-03	3.25	4.75	3.25	4.50	468,875
2023-06-30	2.10	3.25	2.10	3.25	504,703
2023-06-29	2.10	2.10	2.10	2.10	0
2023-06-28	2.10	2.10	2.10	2.10	0
2023-06-27	2.10	2.10	2.10	2.10	0
2023-06-26	2.10	2.10	2.10	2.10	560
2023-06-23	2.10	2.10	2.10	2.10	17,046
2023-06-22	2.10	2.10	2.10	2.10	5,800
2023-06-21	2.10	2.10	2.10	2.10	45
2023-06-20	2.10	2.10	2.10	2.10	45
2023-06-19	2.10	2.10	2.10	2.10	131
2023-06-16	2.15	2.15	2.10	2.10	276
2023-06-15	2.15	2.15	2.15	2.15	0
2023-06-14	2.15	2.15	2.15	2.15	0
2023-06-13	2.15	2.15	2.15	2.15	20,600
2023-06-12	2.75	2.34	2.34	2.34	266,540
2023-06-09	2.75	2.75	2.75	2.75	0
2023-06-08	2.75	2.75	2.75	2.75	19,020
2023-06-07	4.00	4.00	2.75	2.75	74,605
2023-06-06	4.00	4.00	4.00	4.00	59
2023-06-05	4.25	4.25	4.25	4.25	719
2023-06-02	4.00	4.25	4.00	4.25	0
2023-06-01	4.25	4.50	4.25	4.25	37,698
2023-05-31	4.25	4.50	4.25	4.50	12,630
2023-05-30	4.50	4.50	4.50	4.50	10,121
2023-05-29	4.50	4.50	4.50	4.50	0
2023-05-26	4.50	4.50	4.50	4.50	20
2023-05-25	4.50	4.50	4.50	4.50	20
2023-05-24	4.75	4.75	4.50	4.50	7,552
2023-05-23	4.75	4.75	4.75	4.75	0
2023-05-22	4.75	4.75	4.75	4.75	0
2023-05-19	4.75	4.75	4.75	4.75	0
2023-05-18	4.75	4.75	4.75	4.75	0
2023-05-17	4.75	4.75	4.75	4.75	0
2023-05-16	5.00	5.00	4.75	4.75	19,409
2023-05-15	5.25	5.50	5.00	5.00	212,997
2023-05-12	5.75	6.25	5.75	6.25	15
2023-05-11	5.75	6.25	5.75	6.25	0
2023-05-10	5.75	6.25	5.75	6.25	0
2023-05-09	5.75	6.25	5.75	6.25	15
2023-05-08	6.25	6.25	6.25	6.25	0
2023-05-05	6.25	6.25	6.25	6.25	15
2023-05-04	6.25	6.00	6.00	6.25	20,015
2023-05-03	6.25	6.05	6.05	6.05	4,636
2023-05-02	6.25	6.25	6.25	6.25	8,339
2023-05-01	6.25	6.25	6.25	6.25	0
2023-04-28	5.75	6.25	5.75	6.25	4,479
2023-04-27	6.25	6.65	6.65	6.65	12,825
2023-04-26	5.75	6.25	5.75	6.25	30,039
2023-04-25	6.25	6.25	6.25	6.25	0
2023-04-24	6.50	6.50	6.25	6.25	27,960
2023-04-21	6.50	6.50	6.50	6.50	5,982
2023-04-20	6.50	6.50	6.50	6.50	0
2023-04-19	6.50	6.50	6.50	6.50	0
2023-04-18	6.50	6.50	6.50	6.50	9,000
2023-04-17	6.50	6.50	6.50	6.50	100
2023-04-14	6.50	6.50	6.50	6.50	30,084
2023-04-13	6.50	6.50	6.50	6.50	0
2023-04-12	6.50	6.50	6.50	6.50	0
2023-04-11	6.50	6.50	6.50	6.50	17,537
2023-04-10	6.50	6.50	6.50	6.50	0
2023-04-07	6.50	6.50	6.50	6.50	0
2023-04-06	6.50	6.50	6.50	6.50	45
2023-04-05	6.50	6.50	6.50	6.50	5,643
2023-04-04	6.50	7.00	6.50	6.50	50,309
2023-04-03	5.50	6.50	5.50	6.50	221,523
2023-03-31	6.50	6.50	5.50	5.50	18,239
2023-03-30	5.50	6.50	5.25	6.50	557,639
2023-03-29	7.38	7.38	6.75	6.75	105,014
2023-03-28	7.38	7.38	7.38	7.38	7,373
2023-03-27	8.00	7.75	7.38	7.38	190,138
2023-03-24	8.00	8.00	7.75	7.75	15,454
2023-03-23	7.75	7.75	7.75	7.75	4,028
2023-03-22	9.25	8.30	7.75	7.75	145,129
2023-03-21	9.25	9.70	9.00	9.25	8,651
2023-03-20	9.25	9.25	9.25	9.25	225
2023-03-17	9.25	9.25	9.25	9.25	2,500
2023-03-16	9.25	9.25	9.25	9.25	9,446
2023-03-15	9.25	9.25	9.25	9.25	41,571
2023-03-14	9.25	9.25	9.25	9.25	0
2023-03-13	10.00	10.00	9.25	9.25	101,931
2023-03-10	9.00	10.00	9.00	10.00	11,604
2023-03-09	10.00	10.00	10.00	10.00	0
2023-03-08	10.00	10.00	10.00	10.00	15,095
2023-03-07	10.50	10.50	10.00	10.00	90,992
2023-03-06	10.50	10.50	10.50	10.50	25,126
2023-03-03	10.50	10.50	10.50	10.50	0
2023-03-02	10.50	10.50	10.50	10.50	0
2023-03-01	10.50	10.50	10.50	10.50	887
2023-02-28	10.50	10.50	10.50	10.50	6,147
2023-02-27	10.50	10.50	10.50	10.50	4,765
2023-02-24	10.50	10.50	10.50	10.50	20,021
2023-02-23	11.00	11.00	10.50	10.50	32,558
2023-02-22	11.00	11.00	11.00	11.00	440
2023-02-21	11.00	11.00	11.00	11.00	18,500
2023-02-20	11.00	11.00	11.00	11.00	213
2023-02-17	11.00	11.00	11.00	11.00	20,700
2023-02-16	11.00	11.00	11.00	11.00	8,937
2023-02-15	11.00	11.00	11.00	11.00	2,376
2023-02-14	10.50	11.00	11.00	11.00	132,966
2023-02-13	10.00	10.50	10.00	10.50	42,736
2023-02-10	10.00	10.00	10.00	10.00	119
2023-02-09	10.00	10.00	10.00	10.00	245,012
2023-02-08	10.00	10.00	10.00	10.00	59,766
2023-02-07	10.50	10.50	10.00	10.00	24,010
2023-02-06	9.90	10.50	9.90	10.50	13,960
2023-02-03	10.25	9.50	9.50	9.50	60,686
2023-02-02	12.00	12.00	10.25	10.25	203,779
2023-02-01	13.00	13.00	10.25	11.00	300,719
2023-01-31	15.00	15.00	15.00	15.00	0
2023-01-30	15.00	15.00	15.00	15.00	11,500
2023-01-27	15.00	15.00	15.00	15.00	52
2023-01-26	15.50	15.50	15.00	15.00	75,320
2023-01-25	15.50	16.90	15.50	15.50	79,291
2023-01-24	14.00	15.50	14.00	15.50	61,129
2023-01-23	14.00	14.00	13.50	14.00	111,220
2023-01-20	14.00	14.00	14.00	14.00	0
2023-01-19	14.25	14.25	14.00	14.00	66,107
2023-01-18	15.75	15.75	14.25	14.25	109,529
2023-01-17	16.00	16.00	15.50	16.00	1,326
2023-01-16	18.00	18.00	16.00	16.00	41,095
2023-01-13	16.50	17.50	16.50	17.50	11,576
2023-01-12	16.50	16.50	16.50	16.50	0
2023-01-11	15.00	16.50	15.00	16.50	10,849
2023-01-10	14.50	14.50	13.10	14.50	13,358
2023-01-09	14.00	15.50	14.30	14.50	16,355
2023-01-06	14.00	14.00	14.00	14.00	0
2023-01-05	14.00	14.00	14.00	14.00	157
2023-01-04	14.00	14.00	14.00	14.00	1,597
2023-01-03	14.50	14.60	13.50	14.00	37,761
2023-01-02	14.50	14.50	14.50	14.50	0
2022-12-30	14.50	14.50	14.50	14.50	0
2022-12-29	14.50	14.50	14.50	14.50	3,275
2022-12-28	14.50	14.50	14.50	14.50	7,518
2022-12-27	14.50	14.50	14.50	14.50	0
2022-12-26	14.50	14.50	14.50	14.50	0
2022-12-23	15.00	15.00	14.50	14.50	10,896
2022-12-22	15.00	15.00	15.00	15.00	8,086
2022-12-21	14.50	15.00	14.50	15.00	106,629
2022-12-20	14.50	14.50	14.50	14.50	32
2022-12-19	17.00	17.00	14.50	14.50	23,654
2022-12-16	18.00	19.00	16.50	16.50	62,701
2022-12-15	19.25	19.25	19.00	19.25	267
2022-12-14	19.25	19.60	19.25	19.25	7,920
2022-12-13	19.25	19.30	19.25	19.25	4,677
2022-12-12	22.00	20.00	19.25	19.25	77,730
2022-12-09	23.00	22.50	22.00	22.00	20,760
2022-12-08	23.50	23.50	23.50	23.50	1,918
2022-12-07	23.50	24.00	24.00	24.00	17,602
2022-12-06	25.50	25.60	23.50	23.50	29,154
2022-12-05	25.00	25.50	25.00	25.50	13,106
2022-12-02	25.50	26.00	25.50	25.50	3,846
2022-12-01	26.00	25.80	25.80	25.80	10,699
2022-11-30	26.00	26.80	26.00	26.00	15,003
2022-11-29	25.00	26.00	25.00	26.00	107,047
2022-11-28	24.00	24.00	24.00	24.00	15,900
2022-11-25	24.00	24.00	24.00	24.00	300
2022-11-24	24.00	24.00	24.00	24.00	5,000
2022-11-23	24.00	24.00	24.00	24.00	1,041
2022-11-22	24.00	24.00	24.00	24.00	698
2022-11-21	24.50	25.00	24.00	24.00	19,000
2022-11-18	24.50	24.50	24.50	24.50	34,122
2022-11-17	25.00	25.00	24.50	24.50	10,063
2022-11-16	25.00	25.00	25.00	25.00	0
2022-11-15	25.00	25.00	25.00	25.00	12,694
2022-11-14	25.00	25.50	25.00	25.00	9,378
2022-11-11	27.00	27.00	25.50	25.50	0
2022-11-10	25.50	25.50	25.50	25.50	0
2022-11-09	27.00	27.00	25.50	25.50	9,415
2022-11-08	27.00	27.00	26.00	26.00	34,564
2022-11-07	27.50	28.00	27.00	27.00	84,789
2022-11-04	27.50	28.00	27.50	28.00	54
2022-11-03	28.00	28.00	28.00	28.00	15,893
2022-11-02	27.50	28.00	27.50	28.00	5,000
2022-11-01	28.00	28.00	28.00	28.00	5,640
2022-10-31	28.00	28.00	28.00	28.00	10
2022-10-28	27.60	28.00	27.60	28.00	437
2022-10-27	28.00	28.00	28.00	28.00	10,915
2022-10-26	28.00	28.00	28.00	28.00	0
2022-10-25	28.00	28.00	28.00	28.00	68
2022-10-24	28.00	28.00	28.00	28.00	5,000
2022-10-21	28.00	28.00	28.00	28.00	2,730
2022-10-20	28.00	28.00	28.00	28.00	0
2022-10-19	28.00	28.00	28.00	28.00	0
2022-10-18	28.00	28.00	28.00	28.00	4,533
2022-10-17	28.50	28.50	28.00	28.00	5,010
2022-10-14	28.50	28.50	28.50	28.50	0
2022-10-13	28.50	28.50	27.60	28.50	6,312
2022-10-12	28.50	28.50	28.50	28.50	0
2022-10-11	28.50	28.50	28.50	28.50	0
2022-10-10	31.50	31.50	29.00	29.00	42,781
2022-10-07	31.00	30.20	30.20	31.00	82
2022-10-06	31.00	31.00	31.00	31.00	406
2022-10-05	31.00	31.00	31.00	31.00	3,389
2022-10-04	31.00	31.00	31.00	31.00	10,067
2022-10-03	31.00	31.00	31.00	31.00	286
2022-09-30	34.00	34.00	31.00	31.00	22,844
2022-09-29	34.00	34.00	34.00	34.00	15,277
2022-09-28	34.00	34.50	34.00	34.00	5,000
2022-09-27	34.50	34.50	34.50	34.50	0
2022-09-26	34.50	34.50	34.50	34.50	3,000
2022-09-23	34.50	34.50	34.50	34.50	210
2022-09-22	34.50	34.50	34.50	34.50	0
2022-09-21	35.00	35.00	34.50	34.50	13,497
2022-09-20	35.00	35.00	34.00	35.00	48,709
2022-09-19	35.00	35.00	35.00	35.00	0
2022-09-16	35.00	35.00	35.00	35.00	3,344
2022-09-15	35.00	35.00	34.00	35.00	5,883
2022-09-14	36.50	36.50	35.00	35.00	12,860
2022-09-13	38.00	38.00	36.00	36.50	13,183
2022-09-12	38.00	38.00	36.00	37.50	3,814
2022-09-09	37.00	37.50	37.00	37.50	30,141
2022-09-08	35.00	37.50	34.00	37.50	92,352
2022-09-07	35.00	35.00	34.00	35.00	6,854
2022-09-06	34.50	35.00	34.00	35.00	6,754
2022-09-05	35.00	35.00	34.00	34.50	63,689
2022-09-02	35.00	35.00	34.00	35.00	3,728
2022-09-01	35.50	35.50	35.00	35.00	8,657
2022-08-31	36.00	36.00	36.00	36.00	11,001
2022-08-30	35.00	36.00	35.00	36.00	77,712
2022-08-29	35.00	35.00	35.00	35.00	0
2022-08-26	32.50	35.00	32.50	35.00	202,708
2022-08-25	32.50	32.50	32.50	32.50	2,115
2022-08-24	33.00	33.00	32.50	32.50	12,000
2022-08-23	34.00	34.00	33.00	33.00	28,465
2022-08-22	34.00	34.00	33.00	34.00	14,142
2022-08-19	33.50	33.50	33.00	33.50	282
2022-08-18	33.50	33.50	33.50	33.50	1,173
2022-08-17	33.50	33.50	33.50	33.50	1,563
2022-08-16	34.00	34.00	33.50	33.50	3,000
2022-08-15	33.50	34.00	33.50	34.00	18,344
2022-08-12	33.50	33.50	32.00	33.50	0
2022-08-11	33.00	33.50	32.00	33.50	37,769
2022-08-10	33.00	33.00	32.00	33.00	5,984
2022-08-09	33.00	33.00	33.00	33.00	0
2022-08-08	33.00	33.00	33.00	33.00	0
2022-08-05	33.00	33.00	33.00	33.00	1,797
2022-08-04	33.00	33.00	33.00	33.00	98
2022-08-03	33.00	33.50	33.00	33.00	2,652
2022-08-02	31.50	31.50	31.50	31.50	0
2022-08-01	31.50	31.50	30.00	31.50	3,153
2022-07-29	30.50	31.50	30.50	31.50	42,330
2022-07-28	30.00	30.50	29.50	30.50	36,004
2022-07-27	32.50	32.50	29.50	29.50	64,835
2022-07-26	34.00	34.00	32.50	32.50	37,750
2022-07-25	35.50	35.50	33.50	34.00	44,331
2022-07-22	35.50	35.50	34.00	35.50	0
2022-07-21	35.50	35.50	34.00	35.50	5,517
2022-07-20	35.50	35.50	34.00	35.50	18,393
2022-07-19	35.50	35.50	35.50	35.50	2,501
2022-07-18	35.50	35.50	35.50	35.50	150
2022-07-15	35.50	35.50	35.50	35.50	0
2022-07-14	35.50	35.50	35.50	35.50	1,390
2022-07-13	37.00	36.00	35.00	35.50	34,383
2022-07-12	36.50	36.00	36.00	36.00	3,440
2022-07-11	36.00	37.00	36.00	36.50	1,984
2022-07-08	36.50	37.00	36.00	37.00	5,044
2022-07-07	36.50	36.50	36.00	36.50	173
2022-07-06	37.00	37.00	36.00	36.50	7,837
2022-07-05	37.00	37.00	36.00	37.00	0
2022-07-04	36.00	37.00	35.00	37.00	18,673
2022-07-01	36.00	36.00	35.00	36.00	6,585
2022-06-30	39.00	39.00	36.00	36.00	41,742
2022-06-29	41.00	39.00	38.50	39.00	108,470
2022-06-28	41.00	41.00	40.00	41.00	15,500
2022-06-27	40.00	41.00	38.00	41.00	5,343
2022-06-24	43.50	43.50	41.00	41.00	61,213
2022-06-23	43.50	43.50	43.50	43.50	89
2022-06-22	44.00	44.00	43.50	43.50	43,999
2022-06-21	44.50	44.50	44.50	44.50	0
2022-06-20	44.50	44.50	44.50	44.50	9,717
2022-06-17	43.00	43.50	43.00	43.50	79,847
2022-06-16	43.50	44.50	42.50	42.50	44,010
2022-06-15	43.50	43.50	43.50	43.50	5,121
2022-06-14	46.50	46.40	42.00	43.00	103,175
2022-06-13	46.50	47.50	46.50	46.50	257,509
2022-06-10	45.40	46.50	45.40	45.40	140,934
2022-06-09	45.00	45.50	44.00	45.00	30,214
2022-06-08	45.00	47.00	45.50	45.50	130,558
2022-06-07	43.50	46.00	42.00	45.50	67,365
2022-06-06	44.00	44.00	43.00	43.50	57,601
2022-06-03	44.00	44.00	44.00	44.00	0
2022-06-02	44.00	44.00	44.00	44.00	0
2022-06-01	39.00	44.00	38.00	44.00	336,011
2022-05-31	39.00	39.00	38.00	39.00	6,000
2022-05-30	39.50	39.50	39.00	39.00	23,080
2022-05-27	41.00	41.00	39.50	39.50	43,753
2022-05-26	41.00	42.00	42.00	42.00	22,500
2022-05-25	41.00	41.00	40.00	41.00	0
2022-05-24	41.00	41.00	40.00	41.00	2,930
2022-05-23	40.50	41.00	39.00	41.00	2,397
2022-05-20	41.00	41.00	40.50	40.50	56,554
2022-05-19	42.50	42.60	42.60	40.50	39,211
2022-05-18	43.00	43.00	42.00	42.50	5,000
2022-05-17	41.50	43.00	40.00	43.00	27,130
2022-05-16	39.00	41.50	39.00	41.50	82,138
2022-05-13	40.00	40.00	39.50	39.50	19,319
2022-05-12	42.00	42.00	40.00	40.00	57,458
2022-05-11	43.00	43.50	42.00	42.00	60,740
2022-05-10	41.00	43.50	40.00	43.00	43,286
2022-05-09	41.50	42.00	41.00	41.00	98,915
2022-05-06	41.00	41.00	40.00	40.50	62,185
2022-05-05	41.00	41.00	39.50	41.00	51,580
2022-05-04	41.00	41.00	40.00	41.00	63,097
2022-05-03	41.00	41.00	40.00	41.00	65,100
2022-05-02	41.00	41.00	41.00	41.00	0
2022-04-29	41.00	41.00	40.00	41.00	12,521
2022-04-28	41.00	41.50	40.00	41.00	112,966
2022-04-27	41.00	41.00	40.00	41.00	19,319
2022-04-26	41.00	41.00	41.00	41.00	66,313
2022-04-25	44.00	44.00	41.00	41.00	25,220
2022-04-22	42.00	44.00	42.00	44.00	135,144
2022-04-21	42.00	42.00	42.00	42.00	6,374
2022-04-20	43.00	43.00	42.00	42.00	47,393
2022-04-19	39.50	43.00	39.50	43.00	120,613
2022-04-18	39.50	39.50	39.50	39.50	0
2022-04-15	39.50	39.50	39.50	39.50	0
2022-04-14	40.00	40.00	39.00	39.50	44,316
2022-04-13	39.50	40.00	40.00	40.00	144,416
2022-04-12	39.50	39.50	38.00	39.50	86,484
2022-04-11	42.00	42.00	40.00	40.00	40,135
2022-04-08	44.00	44.00	42.00	42.00	24,207
2022-04-07	44.50	45.00	45.00	45.00	95,928
2022-04-06	44.50	46.00	45.00	45.00	55,614
2022-04-05	44.00	45.50	44.00	45.00	229,494
2022-04-04	43.50	45.00	43.50	44.00	50,022
2022-04-01	40.00	43.50	40.00	43.50	46,674
2022-03-31	37.00	40.00	36.00	40.00	70,648
2022-03-30	37.00	38.00	38.00	37.00	46,246
2022-03-29	36.50	37.00	36.00	37.00	13,550
2022-03-28	38.00	38.00	37.00	37.00	56,040
2022-03-25	38.00	38.00	38.00	38.00	17,568
2022-03-24	38.00	38.00	38.00	38.00	24,833
2022-03-23	38.00	38.00	36.00	38.00	25,958
2022-03-22	38.00	38.00	38.00	38.00	19,878
2022-03-21	38.00	38.00	38.00	38.00	72,643
2022-03-18	40.00	40.00	38.00	38.00	146,361
2022-03-17	39.00	39.00	39.00	39.00	18,766
2022-03-16	40.00	40.00	39.00	39.00	77,070
2022-03-15	43.00	43.00	40.00	40.00	34,174
2022-03-14	40.50	46.00	40.50	42.00	248,439
2022-03-11	39.00	40.50	39.00	40.50	153,920
2022-03-10	39.00	39.00	39.00	39.00	11,800
2022-03-09	41.00	42.00	39.00	39.00	82,991
2022-03-08	43.50	43.00	40.80	42.00	84,121
2022-03-07	45.50	45.50	43.00	43.00	72,769
2022-03-04	45.00	46.00	45.00	45.50	42,165
2022-03-03	49.50	53.00	45.00	45.00	607,486
2022-03-02	47.00	48.50	47.00	48.50	276,787
2022-03-01	45.50	47.00	44.50	47.00	52,033
2022-02-28	45.50	45.50	45.50	45.50	0
2022-02-25	45.50	45.50	44.00	45.50	6,745
2022-02-24	47.00	47.00	45.50	45.50	30,236
2022-02-23	43.00	48.00	43.00	46.00	40,346
2022-02-22	47.00	47.00	43.00	43.00	30,948
2022-02-21	47.00	47.50	45.00	47.00	18,593
2022-02-18	43.50	49.00	42.00	47.00	143,781
2022-02-17	41.50	43.50	41.50	43.50	53,500
2022-02-16	41.50	41.50	41.50	41.50	0
2022-02-15	41.50	41.50	41.50	41.50	0
2022-02-14	41.50	42.00	41.00	41.50	11,078
2022-02-11	40.50	41.50	40.00	41.50	13,000
2022-02-10	41.00	41.00	41.00	41.00	687
2022-02-09	41.50	41.50	41.00	41.00	5,054
2022-02-08	41.50	41.50	41.50	43.00	211
2022-02-07	41.50	43.00	43.00	43.00	3,071
2022-02-04	41.50	41.50	41.50	41.50	0
2022-02-03	42.50	42.50	41.50	41.50	13,062
2022-02-02	37.50	42.50	37.50	42.50	83,603
2022-02-01	37.50	37.50	37.50	37.50	0
2022-01-31	37.50	37.50	37.50	37.50	1,345
2022-01-28	37.50	37.50	37.50	37.50	1,646
2022-01-27	37.50	37.50	37.50	37.50	4,000
2022-01-26	37.50	37.50	36.00	37.50	0
2022-01-25	37.50	37.50	37.50	37.50	0
2022-01-24	37.50	37.50	37.50	37.50	22,182
2022-01-21	36.50	37.50	36.50	37.50	20,925
2022-01-20	36.00	36.50	36.00	36.50	19,139
2022-01-19	36.50	36.50	36.00	36.00	5,320
2022-01-18	36.00	36.50	36.00	36.50	10,439
2022-01-17	36.00	36.00	36.00	36.00	6,646
2022-01-14	36.00	36.00	35.00	36.00	0
2022-01-13	36.00	36.00	36.00	36.00	0
2022-01-12	35.50	36.00	35.50	36.00	74,547
2022-01-11	35.50	35.50	35.50	35.50	9,208
2022-01-10	35.50	35.50	35.50	35.50	13,137
2022-01-07	35.50	35.50	35.00	35.50	0
2022-01-06	35.50	35.50	35.50	35.50	300
2022-01-05	35.50	35.50	35.50	35.50	0
2022-01-04	35.50	35.50	35.50	35.50	0
2022-01-03	35.50	35.50	35.50	35.50	0
2021-12-31	35.50	35.50	35.50	35.50	0
2021-12-30	35.50	35.50	35.00	35.50	0
2021-12-29	35.50	35.50	35.00	35.50	0
2021-12-28	35.50	35.50	35.50	35.50	0
2021-12-27	35.50	35.50	35.50	35.50	0
2021-12-24	35.50	35.50	35.50	35.50	0
2021-12-23	35.50	35.50	35.50	35.50	10,000
2021-12-22	35.50	35.50	35.50	35.50	10,000
2021-12-21	35.50	35.50	35.50	35.50	0
2021-12-20	35.50	35.50	35.50	35.50	111
2021-12-17	35.50	35.50	35.00	35.50	0
2021-12-16	37.00	37.00	35.50	35.50	14,000
2021-12-15	37.00	37.00	37.00	37.00	0
2021-12-14	37.00	37.00	37.00	37.00	0
2021-12-13	37.00	37.00	37.00	37.00	2,243
2021-12-10	37.00	37.00	37.00	37.00	0
2021-12-09	37.00	37.00	37.00	37.00	0
2021-12-08	37.00	37.00	37.00	37.00	0
2021-12-07	37.00	37.00	37.00	37.00	0
2021-12-06	37.00	37.00	37.00	37.00	0
2021-12-03	37.00	37.00	36.00	37.00	2,000
2021-12-02	37.00	37.00	36.00	37.00	0
2021-12-01	37.00	37.00	36.00	37.00	17,812
2021-11-30	37.00	37.00	37.00	37.00	0
2021-11-29	37.00	37.00	37.00	37.00	0
2021-11-26	37.00	37.00	37.00	37.00	0
2021-11-25	37.50	37.50	37.00	37.00	15,238
2021-11-24	37.50	37.50	37.00	37.50	0
2021-11-23	37.50	37.50	37.50	37.50	5,000
2021-11-22	37.50	37.50	37.50	37.50	1,000
2021-11-19	37.50	37.50	37.00	37.50	0
2021-11-18	37.50	37.50	37.50	37.50	0
2021-11-17	38.50	38.50	37.50	37.50	5,022
2021-11-16	38.50	38.50	38.50	38.50	25,000
2021-11-15	38.50	38.50	38.50	38.50	0
2021-11-12	38.50	38.50	38.50	38.50	10,085
2021-11-11	38.50	38.50	38.00	38.50	0
2021-11-10	38.50	38.50	38.50	38.50	0
2021-11-09	38.50	38.50	38.50	38.50	0
2021-11-08	38.50	38.50	38.50	38.50	0
2021-11-05	40.00	40.00	38.00	38.50	2,809
2021-11-04	39.00	39.00	39.00	39.00	0
2021-11-03	39.00	39.00	39.00	39.00	0
2021-11-02	41.00	41.00	39.00	39.00	4,907
2021-11-01	41.00	41.00	41.00	41.00	5,000
2021-10-29	41.00	41.00	41.00	41.00	2,500
2021-10-28	40.50	41.50	40.50	41.00	99,909
2021-10-27	40.50	40.50	40.50	40.50	0
2021-10-26	40.50	40.50	40.50	40.50	0
2021-10-25	40.50	40.50	40.50	40.50	19,611
2021-10-22	40.50	40.50	40.50	40.50	16,950
2021-10-21	43.00	43.00	40.50	40.50	46,017
2021-10-20	43.00	43.00	43.00	43.00	0
2021-10-19	43.00	43.00	43.00	43.00	42,046
2021-10-18	43.00	43.00	43.00	43.00	0
2021-10-15	43.00	44.00	44.00	43.00	4,418
2021-10-14	42.50	43.00	42.50	43.00	98,855
2021-10-13	41.50	42.50	41.50	42.50	146,457
2021-10-12	40.00	40.00	38.00	40.00	86,261
2021-10-11	39.00	40.00	40.00	40.00	42,649
2021-10-08	38.50	38.50	38.50	38.50	6,409
2021-10-07	38.50	38.50	37.00	38.50	91,483
2021-10-06	38.50	38.50	37.00	38.50	0
2021-10-05	38.00	38.00	38.00	38.00	0
2021-10-04	38.00	38.00	38.00	38.00	1,251
2021-10-01	38.50	38.50	38.00	38.00	2,676
2021-09-30	38.50	38.50	38.50	38.50	0
2021-09-29	38.50	38.50	38.50	38.50	0
2021-09-28	38.50	38.50	37.00	38.50	10,000
2021-09-27	38.50	38.50	38.50	38.50	0
2021-09-24	38.50	38.50	37.00	38.50	0
2021-09-23	38.50	38.50	38.50	38.50	0
2021-09-22	38.50	38.50	38.50	38.50	0
2021-09-21	39.00	39.00	38.50	38.50	2,774
2021-09-20	39.00	39.00	39.00	39.00	0
2021-09-17	39.00	39.00	39.00	39.00	20,000
2021-09-16	39.00	39.00	39.00	39.00	0
2021-09-15	39.00	39.00	38.00	39.00	0
2021-09-14	39.00	39.00	39.00	39.00	0
2021-09-13	39.00	39.00	38.00	39.00	24,607
2021-09-10	39.00	39.00	38.00	39.00	8,759
2021-09-09	39.50	40.00	38.00	39.00	113,474
2021-09-08	33.00	39.00	31.00	39.00	182,233
2021-09-07	33.00	33.00	31.00	33.00	5,000
2021-09-06	33.00	33.00	31.00	33.00	0
2021-09-03	31.50	33.00	30.00	33.00	71,042
2021-09-02	33.50	33.50	31.00	31.50	31,308
2021-09-01	33.50	33.50	32.00	33.50	5,000
2021-08-31	33.50	33.50	32.00	33.50	0
2021-08-30	33.50	33.50	33.50	33.50	0
2021-08-27	33.50	33.50	32.00	33.50	27,360
2021-08-26	33.50	33.50	32.00	33.50	0
2021-08-25	33.50	33.50	32.00	33.50	0
2021-08-24	33.50	33.50	32.00	33.50	0
2021-08-23	35.00	35.00	35.00	33.50	22,409
2021-08-20	34.50	34.50	33.00	34.00	2,000
2021-08-19	34.50	34.50	33.00	34.50	0
2021-08-18	34.50	34.50	33.00	34.50	0
2021-08-17	34.50	34.50	33.00	34.50	0
2021-08-16	34.50	34.50	33.00	34.50	0
2021-08-13	34.50	34.50	33.00	34.50	0
2021-08-12	34.50	34.50	33.00	34.50	10,000
2021-08-11	34.50	34.50	33.00	34.50	0
2021-08-10	36.00	36.00	34.50	34.50	34,000
2021-08-09	36.00	36.00	35.00	36.00	1,620
2021-08-06	36.00	36.00	35.00	36.00	10,000
2021-08-05	36.00	36.00	35.00	36.00	0
2021-08-04	37.50	37.50	36.00	36.00	4,685
2021-08-03	36.50	36.50	36.00	36.50	395
2021-08-02	36.50	38.00	38.00	38.00	1,745
2021-07-30	36.50	37.00	37.00	37.00	90,342
2021-07-29	37.00	37.00	37.00	37.00	10,000
2021-07-28	37.00	37.00	36.00	37.00	2,258

Share	Price	Change
GCM Resources (GCM)	3.75	20.97%
Empresaria Group (EMR)	25.50	13.78%
Pci-pal (PCIP)	51.00	13.64%
Essentra (ESNT)	108.20	12.12%
Robert Walters (RWA)	125.00	11.61%

Share	Price	Change
AB Dynamics (ABDP)	751.00	-29.55%
Petrel Resources (PET)	0.85	-15%
IQE (IQE)	40.35	-14.87%
Ceres Power (CWR)	316.80	-13.87%
Microsalt (SALT)	17.50	-12.5%

Share	Price	Volume
Premier African Minerals (PREM)	0.017	878,955,778
Forgent (FORG)	0.013	821,963,304
Buccaneer Ergy (BUCE)	0.01	153,600,314
Vodafone (VOD)	123.25	125,127,056
Lloyds (LLOY)	113.05	118,335,174