Rtc Grp. Share History

Rtc Grp. Share Price history. The following table shows end-of-day data RTC historical share prices for Rtc Grp., 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.

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

Date	Open	High	Low	Close	Volume
2026-09-18	87.50	87.50	87.50	87.50	15,725
2026-09-17	87.50	87.50	87.50	87.50	2,251
2026-09-16	87.50	87.50	87.50	87.50	1,000
2026-09-15	87.50	87.50	87.50	87.50	112
2026-09-14	92.50	92.50	87.50	87.50	3,997
2026-09-11	92.50	92.50	92.50	92.50	0
2026-09-10	92.50	92.50	92.50	92.50	2,917
2026-09-09	92.50	92.50	92.50	92.50	19
2026-09-08	95.00	95.00	92.50	92.50	8,454
2026-09-07	95.00	95.00	95.00	95.00	4,311
2026-09-04	95.00	95.00	95.00	95.00	1,018
2026-09-03	95.00	95.00	95.00	95.00	15,045
2026-09-02	95.00	95.00	95.00	95.00	10,779
2026-09-01	95.00	95.00	95.00	95.00	3,048
2026-08-31	95.00	95.00	95.00	95.00	0
2026-08-28	95.00	95.00	95.00	95.00	5,808
2026-08-27	95.00	95.00	95.00	95.00	0
2026-08-26	95.00	95.00	95.00	95.00	0
2026-08-25	95.00	95.00	95.00	95.00	1,524
2026-08-24	95.00	95.00	95.00	95.00	2,112
2026-08-21	95.00	95.00	95.00	95.00	12,600
2026-08-20	95.00	95.00	95.00	95.00	47
2026-08-19	95.00	95.00	95.00	95.00	1,880
2026-08-18	92.50	95.00	92.50	95.00	425
2026-08-17	90.00	95.00	90.00	95.00	6,784
2026-08-14	90.00	90.00	90.00	90.00	3,159
2026-08-13	90.00	90.00	90.00	90.00	6
2026-08-12	90.00	90.00	90.00	90.00	1
2026-08-11	92.50	92.50	90.00	90.00	1,045
2026-08-10	90.00	90.00	90.00	90.00	1,137
2026-08-07	87.50	90.00	87.50	90.00	12
2026-08-06	87.50	87.50	87.50	87.50	7,756
2026-08-05	87.50	87.50	87.50	87.50	21
2026-08-04	90.00	90.00	87.50	87.50	5,436
2026-08-03	90.00	90.00	90.00	90.00	1,216
2026-07-31	90.00	90.00	90.00	90.00	0
2026-07-30	90.00	90.00	90.00	90.00	1,595
2026-07-29	92.50	92.50	90.00	90.00	106
2026-07-28	95.00	95.00	90.00	90.00	621
2026-07-27	95.00	95.00	95.00	95.00	21,557
2026-07-24	90.00	90.00	90.00	90.00	1
2026-07-23	92.50	92.50	90.00	90.00	3,500
2026-07-22	90.00	90.00	90.00	90.00	1,020
2026-07-21	90.00	90.00	90.00	90.00	4,250
2026-07-20	92.50	92.50	90.00	90.00	1,220
2026-07-17	90.00	90.00	90.00	90.00	5,300
2026-07-16	90.00	90.00	90.00	90.00	12,768
2026-07-15	90.00	90.00	87.50	90.00	29,738
2026-07-14	97.50	97.50	90.00	90.00	20,823
2026-07-13	97.50	97.50	97.50	97.50	13,796
2026-07-10	97.50	97.50	97.50	97.50	5,302
2026-07-09	97.50	97.50	97.50	97.50	2,000
2026-07-08	99.50	99.50	97.50	97.50	17,334
2026-07-07	101.00	101.00	99.50	99.50	18,917
2026-07-06	101.00	101.00	101.00	101.00	11
2026-07-03	102.50	102.50	101.00	101.00	4,680
2026-07-02	101.00	102.50	101.00	102.50	5,467
2026-07-01	101.00	101.00	101.00	101.00	1,308
2026-06-30	101.00	101.00	101.00	101.00	9,623
2026-06-29	101.00	101.00	101.00	101.00	2,367
2026-06-26	101.00	101.00	101.00	101.00	12,502
2026-06-25	101.00	101.00	101.00	101.00	2
2026-06-24	101.00	101.00	101.00	101.00	0
2026-06-23	101.00	101.00	101.00	101.00	19
2026-06-22	101.00	101.00	101.00	101.00	102
2026-06-19	101.00	101.00	101.00	101.00	0
2026-06-18	101.00	101.00	101.00	101.00	255
2026-06-17	101.00	101.00	101.00	101.00	252
2026-06-16	101.00	101.00	101.00	101.00	5,001
2026-06-15	105.00	105.00	101.00	101.00	18,670
2026-06-12	102.00	105.00	102.00	105.00	36,878
2026-06-11	101.50	103.00	101.50	103.00	11,445
2026-06-10	101.50	101.50	101.50	101.50	7,500
2026-06-09	100.00	101.50	100.00	101.50	416
2026-06-08	101.50	101.50	101.50	101.50	6,094
2026-06-05	99.00	101.00	99.00	101.00	14,007
2026-06-04	101.50	101.50	97.50	97.50	16,245
2026-06-03	101.50	101.50	101.50	101.50	3,500
2026-06-02	103.50	103.50	101.50	101.50	2,590
2026-06-01	104.00	104.00	103.50	103.50	14,290
2026-05-29	104.00	104.00	104.00	104.00	1,637
2026-05-28	111.00	111.00	104.00	104.00	51,371
2026-05-27	122.50	122.50	107.50	111.00	80,798
2026-05-26	122.50	122.50	122.50	122.50	32,035
2026-05-25	122.50	122.50	122.50	122.50	0
2026-05-22	122.50	122.50	122.50	122.50	14,945
2026-05-21	127.50	127.50	122.50	122.50	14,478
2026-05-20	135.00	135.00	127.50	127.50	19,180
2026-05-19	135.00	135.00	135.00	135.00	18,641
2026-05-18	135.00	135.00	135.00	135.00	14,636
2026-05-15	137.50	137.50	135.00	135.00	16,479
2026-05-14	140.00	140.00	137.50	137.50	22,451
2026-05-13	140.00	140.00	140.00	140.00	17,868
2026-05-12	140.00	140.00	140.00	140.00	18,346
2026-05-11	140.00	140.00	140.00	140.00	14,848
2026-05-08	140.00	140.00	140.00	140.00	10,235
2026-05-07	140.00	140.00	140.00	140.00	11,279
2026-05-06	140.00	140.00	140.00	140.00	21,336
2026-05-05	142.50	146.00	140.00	140.00	30,262
2026-05-04	141.50	141.50	141.50	141.50	0
2026-05-01	137.50	141.50	137.50	141.50	35,154
2026-04-30	137.50	140.50	137.50	137.50	54,434
2026-04-29	131.50	137.50	131.50	137.50	11,632
2026-04-28	131.50	131.50	131.50	131.50	7,835
2026-04-27	131.50	131.50	131.50	131.50	15,826
2026-04-24	131.00	131.50	130.00	131.50	8,345
2026-04-23	133.50	133.50	131.00	131.00	11,234
2026-04-22	133.50	133.50	133.50	133.50	3,327
2026-04-21	133.50	133.50	133.50	133.50	592
2026-04-20	133.50	133.50	133.50	133.50	3
2026-04-17	133.50	133.50	133.50	133.50	3,111
2026-04-16	133.50	133.50	133.50	133.50	2,946
2026-04-15	122.50	133.50	122.50	133.50	52,027
2026-04-14	117.50	122.50	117.50	122.50	21,954
2026-04-13	107.50	117.50	107.50	117.50	8,008
2026-04-10	107.50	107.50	107.50	107.50	11,813
2026-04-09	107.50	107.50	107.50	107.50	5,197
2026-04-08	107.50	107.50	107.50	107.50	2,666
2026-04-07	107.50	107.50	107.50	107.50	14,081
2026-04-06	107.50	107.50	107.50	107.50	0
2026-04-03	107.50	107.50	107.50	107.50	0
2026-04-02	107.50	107.50	107.50	107.50	36
2026-04-01	107.50	107.50	107.50	107.50	95
2026-03-31	107.50	107.50	107.50	107.50	837
2026-03-30	110.00	108.00	107.50	107.50	48,559
2026-03-27	107.50	107.50	107.50	107.50	2,989
2026-03-26	107.50	107.50	107.50	107.50	8,372
2026-03-25	107.50	107.50	107.50	107.50	15,605
2026-03-24	107.50	107.50	107.50	107.50	12,531
2026-03-23	107.50	107.50	107.50	107.50	12,249
2026-03-20	107.50	107.50	107.50	107.50	36
2026-03-19	107.50	107.50	107.50	107.50	5,031
2026-03-18	107.50	107.50	107.50	107.50	33
2026-03-17	107.50	107.50	107.50	107.50	0
2026-03-16	105.00	107.50	105.00	107.50	17,157
2026-03-13	105.00	105.00	105.00	105.00	0
2026-03-12	105.00	105.00	105.00	105.00	81
2026-03-11	105.00	105.00	105.00	105.00	1,442
2026-03-10	105.00	105.00	105.00	105.00	132
2026-03-09	107.50	107.50	105.00	105.00	10,604
2026-03-06	107.50	107.50	107.50	107.50	225
2026-03-05	107.50	107.50	107.50	107.50	804
2026-03-04	107.50	107.50	107.50	107.50	0
2026-03-03	107.50	107.50	107.50	107.50	2,394
2026-03-02	107.50	107.50	107.50	107.50	464
2026-02-27	110.00	110.00	107.50	107.50	14,229
2026-02-26	110.00	110.00	110.00	110.00	236
2026-02-25	110.00	110.00	110.00	110.00	17
2026-02-24	110.00	110.00	110.00	110.00	0
2026-02-23	110.00	110.00	110.00	110.00	15
2026-02-20	110.00	110.00	110.00	110.00	13,533
2026-02-19	110.00	110.00	110.00	110.00	13,752
2026-02-18	107.50	110.00	107.50	110.00	8,124
2026-02-17	112.50	105.00	105.00	105.00	27,784
2026-02-16	112.50	112.50	112.50	112.50	217
2026-02-13	112.50	112.50	112.50	112.50	131
2026-02-12	112.50	112.50	112.50	112.50	13,065
2026-02-11	107.50	115.00	107.50	112.50	55,593
2026-02-10	103.50	103.50	103.50	103.50	11
2026-02-09	103.50	103.50	103.50	103.50	0
2026-02-06	103.50	103.50	103.50	103.50	525
2026-02-05	103.50	103.50	103.50	103.50	6
2026-02-04	103.50	103.50	103.50	103.50	1
2026-02-03	103.50	103.50	103.50	103.50	6
2026-02-02	103.50	103.50	103.50	103.50	4,685
2026-01-30	103.50	103.50	103.50	103.50	134
2026-01-29	103.50	103.50	103.50	103.50	10,737
2026-01-28	102.50	103.50	102.50	103.50	8,374
2026-01-27	101.00	102.50	101.00	102.50	4,885
2026-01-26	101.00	101.00	101.00	101.00	520
2026-01-23	101.00	101.00	101.00	101.00	260
2026-01-22	101.00	101.00	101.00	101.00	3
2026-01-21	101.00	101.00	101.00	101.00	4,385
2026-01-20	100.00	101.00	100.00	101.00	2,689
2026-01-19	100.00	100.00	100.00	100.00	255
2026-01-16	100.00	100.00	100.00	100.00	1,667
2026-01-15	99.00	99.00	99.00	99.00	262
2026-01-14	97.00	99.00	97.00	99.00	20,259
2026-01-13	97.00	97.00	97.00	97.00	7,250
2026-01-12	97.00	97.00	97.00	97.00	5
2026-01-09	97.00	97.00	97.00	97.00	5,043
2026-01-08	97.00	97.00	97.00	97.00	0
2026-01-07	97.00	97.00	97.00	97.00	8,137
2026-01-06	97.00	97.00	97.00	97.00	40,250
2026-01-05	97.00	97.00	97.00	97.00	14,466
2026-01-02	97.00	97.00	97.00	97.00	555
2026-01-01	97.00	97.00	97.00	97.00	0
2025-12-31	97.00	97.00	97.00	97.00	478
2025-12-30	97.00	97.00	97.00	97.00	69
2025-12-29	97.00	97.00	97.00	97.00	1
2025-12-26	97.00	97.00	97.00	97.00	0
2025-12-25	97.00	97.00	97.00	97.00	0
2025-12-24	97.00	97.00	97.00	97.00	2,291
2025-12-23	97.00	97.00	97.00	97.00	18,010
2025-12-22	97.00	97.00	97.00	97.00	0
2025-12-19	97.00	97.00	97.00	97.00	0
2025-12-18	97.00	97.00	97.00	97.00	148
2025-12-17	96.00	97.00	96.00	97.00	25,448
2025-12-16	96.00	96.00	96.00	96.00	0
2025-12-15	96.00	96.00	96.00	96.00	11,960
2025-12-12	96.00	96.00	96.00	96.00	8,805
2025-12-11	96.00	96.00	96.00	96.00	1
2025-12-10	96.00	96.00	96.00	96.00	0
2025-12-09	96.00	96.00	96.00	96.00	70
2025-12-08	96.00	96.00	96.00	96.00	1
2025-12-05	96.00	96.00	96.00	96.00	0
2025-12-04	96.00	96.00	96.00	96.00	1
2025-12-03	96.00	96.00	96.00	96.00	0
2025-12-02	96.00	96.00	96.00	96.00	22,941
2025-12-01	92.50	96.00	92.50	96.00	299
2025-11-28	92.50	92.50	92.50	92.50	0
2025-11-27	92.50	92.50	92.50	92.50	0
2025-11-26	92.50	92.50	92.50	92.50	17,500
2025-11-25	92.50	92.50	92.50	92.50	0
2025-11-24	92.50	92.50	92.50	92.50	0
2025-11-21	92.50	92.50	92.50	92.50	0
2025-11-20	95.00	95.00	92.50	92.50	28,000
2025-11-19	95.00	95.00	95.00	95.00	0
2025-11-18	95.00	95.00	95.00	95.00	0
2025-11-17	95.00	95.00	95.00	95.00	25,235
2025-11-14	95.00	95.00	95.00	95.00	8,220
2025-11-13	95.00	95.00	95.00	95.00	2,000
2025-11-12	95.00	95.00	95.00	95.00	4,022
2025-11-11	95.00	95.00	95.00	95.00	929
2025-11-10	95.00	95.00	95.00	95.00	154
2025-11-07	95.00	95.00	95.00	95.00	0
2025-11-06	95.00	95.00	95.00	95.00	5,000
2025-11-05	92.50	95.00	92.50	95.00	209
2025-11-04	95.00	95.00	95.00	95.00	4,661
2025-11-03	95.00	95.00	95.00	95.00	5,108
2025-10-31	95.00	95.00	95.00	95.00	13,000
2025-10-30	95.00	95.00	95.00	95.00	5,000
2025-10-29	95.00	95.00	95.00	95.00	15,975
2025-10-28	95.00	95.00	95.00	95.00	25,658
2025-10-27	95.00	95.00	95.00	95.00	14,195
2025-10-24	95.00	95.00	95.00	95.00	6
2025-10-23	95.00	95.00	95.00	95.00	0
2025-10-22	95.00	95.00	95.00	95.00	0
2025-10-21	95.00	95.00	95.00	95.00	0
2025-10-20	95.00	95.00	95.00	95.00	6
2025-10-17	95.00	95.00	95.00	95.00	0
2025-10-16	95.00	95.00	95.00	95.00	100
2025-10-15	95.00	95.00	95.00	95.00	0
2025-10-14	92.50	95.00	92.50	95.00	14,461
2025-10-13	92.50	92.50	92.50	92.50	11,168
2025-10-10	92.50	92.50	92.50	92.50	46
2025-10-09	92.50	92.50	92.50	92.50	385
2025-10-08	92.50	92.50	92.50	92.50	4,200
2025-10-07	92.50	92.50	92.50	92.50	1,958
2025-10-06	92.50	92.50	92.50	92.50	986
2025-10-03	92.50	92.50	92.50	92.50	1,525
2025-10-02	92.50	92.50	92.50	92.50	150
2025-10-01	92.50	92.50	92.50	92.50	843
2025-09-30	92.50	92.50	92.50	92.50	225
2025-09-29	92.50	92.50	92.50	92.50	100
2025-09-26	92.50	92.50	92.50	92.50	0
2025-09-25	92.50	92.50	92.50	92.50	0
2025-09-24	92.50	92.50	92.50	92.50	5,039
2025-09-23	92.50	92.50	92.50	92.50	0
2025-09-22	95.00	95.00	92.50	92.50	4,035
2025-09-19	95.00	95.00	95.00	95.00	1,024
2025-09-18	95.00	95.00	95.00	95.00	1,060
2025-09-17	95.00	95.00	95.00	95.00	0
2025-09-16	95.00	95.00	95.00	95.00	10,500
2025-09-15	95.00	95.00	95.00	95.00	21
2025-09-12	95.00	95.00	95.00	95.00	12,378
2025-09-11	90.00	95.00	90.00	95.00	35,472
2025-09-10	95.00	95.00	87.50	90.00	22,000
2025-09-09	95.00	95.00	95.00	95.00	13
2025-09-08	95.00	95.00	95.00	95.00	1,402
2025-09-05	95.00	95.00	95.00	95.00	13
2025-09-04	95.00	95.00	95.00	95.00	0
2025-09-03	95.00	95.00	95.00	95.00	0
2025-09-02	95.00	95.00	95.00	95.00	2,432
2025-09-01	95.00	95.00	95.00	95.00	4,533
2025-08-29	95.00	95.00	95.00	95.00	12,953
2025-08-28	95.00	95.00	95.00	95.00	10
2025-08-27	95.00	95.00	95.00	95.00	1,717
2025-08-26	95.00	95.00	95.00	95.00	0
2025-08-25	95.00	95.00	95.00	95.00	0
2025-08-22	95.00	95.00	95.00	95.00	2,083
2025-08-21	95.00	95.00	95.00	95.00	0
2025-08-20	95.00	95.00	95.00	95.00	30,000
2025-08-19	95.00	95.00	95.00	95.00	0
2025-08-18	95.00	95.00	95.00	95.00	3
2025-08-15	95.00	95.00	95.00	95.00	27,700
2025-08-14	97.50	97.50	95.00	95.00	29,893
2025-08-13	97.50	97.50	97.50	97.50	24,039
2025-08-12	97.50	97.50	97.50	97.50	4,510
2025-08-11	97.50	97.50	97.50	97.50	20,643
2025-08-08	97.50	97.50	97.50	97.50	360
2025-08-07	102.50	102.50	97.50	97.50	18,000
2025-08-06	102.50	102.50	102.50	102.50	0
2025-08-05	102.50	102.50	102.50	102.50	4,898
2025-08-04	102.50	102.50	102.50	102.50	7,103
2025-08-01	102.50	102.50	102.50	102.50	6,557
2025-07-31	102.50	102.50	102.50	102.50	5,318
2025-07-30	102.50	102.50	102.50	102.50	5,542
2025-07-29	102.50	102.50	102.50	102.50	1,155
2025-07-28	95.00	102.50	95.00	102.50	50,841
2025-07-25	95.00	95.00	95.00	95.00	952
2025-07-24	95.00	95.00	95.00	95.00	0
2025-07-23	95.00	95.00	95.00	95.00	0
2025-07-22	95.00	95.00	95.00	95.00	0
2025-07-21	95.00	95.00	95.00	95.00	6,007
2025-07-18	95.00	95.00	95.00	95.00	20,183
2025-07-17	95.00	95.00	95.00	95.00	0
2025-07-16	95.00	95.00	95.00	95.00	0
2025-07-15	95.00	95.00	95.00	95.00	0
2025-07-14	95.00	95.00	95.00	95.00	5,899
2025-07-11	95.00	95.00	95.00	95.00	4,713
2025-07-10	95.00	95.00	95.00	95.00	6,200
2025-07-09	95.00	95.00	95.00	95.00	0
2025-07-08	95.00	95.00	95.00	95.00	1,017
2025-07-07	95.00	95.00	95.00	95.00	4,884
2025-07-04	95.00	95.00	95.00	95.00	3,288
2025-07-03	95.00	95.00	95.00	95.00	10,500
2025-07-02	95.00	95.00	95.00	95.00	10
2025-07-01	95.00	95.00	95.00	95.00	16,051
2025-06-30	95.00	95.00	95.00	95.00	441
2025-06-27	95.00	95.00	95.00	95.00	8,080
2025-06-26	95.00	95.00	95.00	95.00	0
2025-06-25	95.00	95.00	95.00	95.00	0
2025-06-24	97.50	97.50	95.00	95.00	3,893
2025-06-23	97.50	97.50	97.50	97.50	0
2025-06-20	97.50	97.50	97.50	97.50	3,673
2025-06-19	97.50	97.50	97.50	97.50	1,000
2025-06-18	97.50	97.50	97.50	97.50	251
2025-06-17	97.50	97.50	97.50	97.50	4,000
2025-06-16	97.50	97.50	97.50	97.50	9,600
2025-06-13	97.50	97.50	97.50	97.50	0
2025-06-12	97.50	97.50	97.50	97.50	1,087
2025-06-11	97.50	97.50	97.50	97.50	10,000
2025-06-10	97.50	97.50	97.50	97.50	1,956
2025-06-09	97.50	97.50	97.50	97.50	6,087
2025-06-06	97.50	97.50	97.50	97.50	5,331
2025-06-05	97.50	97.50	97.50	97.50	880
2025-06-04	97.50	97.50	97.50	97.50	3,333
2025-06-03	97.50	97.50	97.50	97.50	13,000
2025-06-02	97.50	97.50	97.50	97.50	21,944
2025-05-30	100.00	100.00	97.50	97.50	1,820
2025-05-29	100.00	100.00	100.00	100.00	24,078
2025-05-28	100.00	105.00	100.00	105.00	22,600
2025-05-27	97.50	100.00	97.50	100.00	27,967
2025-05-26	100.00	100.00	100.00	100.00	0
2025-05-23	97.50	97.50	97.50	97.50	18,536
2025-05-22	95.00	97.50	95.00	97.50	30,280
2025-05-21	97.50	97.50	90.00	95.00	37,959
2025-05-20	97.50	97.50	97.50	97.50	22,164
2025-05-19	95.00	97.50	95.00	97.50	43,628
2025-05-16	90.00	95.00	90.00	95.00	42,607
2025-05-15	90.00	90.00	90.00	90.00	2,127
2025-05-14	90.00	90.00	90.00	90.00	13,850
2025-05-13	90.00	90.00	90.00	90.00	13,240
2025-05-12	90.00	90.00	90.00	90.00	20,883
2025-05-09	90.00	90.00	90.00	90.00	15,978
2025-05-08	90.00	90.00	90.00	90.00	1,730
2025-05-07	90.00	90.00	90.00	90.00	10,978
2025-05-06	90.00	90.00	90.00	90.00	102
2025-05-05	92.50	92.50	92.50	92.50	0
2025-05-02	90.00	90.00	90.00	90.00	25,550
2025-05-01	90.00	90.00	90.00	90.00	9,795
2025-04-30	90.00	90.00	90.00	90.00	317
2025-04-29	92.50	92.50	90.00	90.00	15,801
2025-04-28	92.50	92.50	92.50	92.50	22,268
2025-04-25	92.50	92.50	92.50	92.50	10,681
2025-04-24	92.50	92.50	92.50	92.50	1,600
2025-04-23	92.50	92.50	92.50	92.50	9,476
2025-04-22	92.50	92.50	92.50	92.50	3,850
2025-04-21	92.50	92.50	92.50	92.50	0
2025-04-18	92.50	92.50	92.50	92.50	0
2025-04-17	92.50	92.50	92.50	92.50	0
2025-04-16	92.50	92.50	92.50	92.50	11,883
2025-04-15	92.50	92.50	92.50	92.50	10,674
2025-04-14	92.50	92.50	92.50	92.50	1,065,824
2025-04-11	92.50	92.50	92.50	92.50	3,722
2025-04-10	92.50	92.50	92.50	92.50	3,314
2025-04-09	95.00	95.00	92.50	92.50	15,428
2025-04-08	95.00	95.00	95.00	95.00	1,200
2025-04-07	95.00	95.00	95.00	95.00	0
2025-04-04	95.00	95.00	95.00	95.00	728
2025-04-03	95.00	95.00	95.00	95.00	119
2025-04-02	95.00	95.00	95.00	95.00	19,115
2025-04-01	95.00	95.00	95.00	95.00	0
2025-03-31	95.00	95.00	95.00	95.00	13,964
2025-03-28	95.00	95.00	95.00	95.00	22,530
2025-03-27	95.00	95.00	95.00	95.00	0
2025-03-26	95.00	95.00	95.00	95.00	5,810
2025-03-25	92.50	97.50	92.50	95.00	78,054
2025-03-24	105.00	105.00	92.50	92.50	35,985
2025-03-21	105.00	105.00	105.00	105.00	32,378
2025-03-20	105.00	105.00	105.00	105.00	1,116
2025-03-19	105.00	105.00	105.00	105.00	1,635
2025-03-18	100.00	105.00	100.00	105.00	6,883
2025-03-17	100.00	100.00	100.00	100.00	15,410
2025-03-14	100.00	100.00	100.00	100.00	2,544
2025-03-13	100.00	100.00	100.00	100.00	6,952
2025-03-12	100.00	100.00	100.00	100.00	9,060
2025-03-11	100.00	100.00	100.00	100.00	0
2025-03-10	100.00	100.00	100.00	100.00	1,018
2025-03-07	100.00	100.00	100.00	100.00	0
2025-03-06	100.00	100.00	100.00	100.00	0
2025-03-05	100.00	100.00	100.00	100.00	12,839
2025-03-04	100.00	100.00	100.00	100.00	26,076
2025-03-03	100.00	100.00	100.00	100.00	0
2025-02-28	100.00	100.00	100.00	100.00	0
2025-02-27	100.00	100.00	100.00	100.00	0
2025-02-26	100.00	100.00	100.00	100.00	0
2025-02-25	100.00	100.00	100.00	100.00	3,077
2025-02-24	100.00	100.00	100.00	100.00	5,577
2025-02-21	100.00	100.00	100.00	100.00	5,335
2025-02-20	100.00	100.00	100.00	100.00	2,836
2025-02-19	100.00	100.00	100.00	100.00	0
2025-02-18	100.00	100.00	100.00	100.00	472
2025-02-17	100.00	100.00	100.00	100.00	2,853
2025-02-14	100.00	100.00	100.00	100.00	2,675
2025-02-13	97.50	100.00	97.50	100.00	40,289
2025-02-12	97.50	97.50	97.50	97.50	33,968
2025-02-11	97.50	97.50	97.50	97.50	12,742
2025-02-10	97.50	97.50	97.50	97.50	30,281
2025-02-07	97.50	97.50	97.50	97.50	0
2025-02-06	97.50	97.50	97.50	97.50	0
2025-02-05	97.50	97.50	97.50	97.50	0
2025-02-04	97.50	97.50	97.50	97.50	0
2025-02-03	97.50	97.50	97.50	97.50	700
2025-01-31	97.50	97.50	97.50	97.50	0
2025-01-30	97.50	97.50	97.50	97.50	0
2025-01-29	97.50	97.50	97.50	97.50	1,998
2025-01-28	97.50	97.50	97.50	97.50	20,000
2025-01-27	97.50	97.50	95.00	97.50	8,222
2025-01-24	97.50	97.50	95.00	97.50	24,000
2025-01-23	97.50	97.50	97.50	97.50	0
2025-01-22	97.50	97.50	97.50	97.50	0
2025-01-21	97.50	97.50	97.50	97.50	1,000
2025-01-20	95.00	97.50	95.00	97.50	22,463
2025-01-17	95.00	95.00	95.00	95.00	0
2025-01-16	95.00	95.00	95.00	95.00	138
2025-01-15	92.50	95.00	92.50	95.00	5,000
2025-01-14	92.50	92.50	92.50	92.50	0
2025-01-13	95.00	95.00	92.50	92.50	9,300
2025-01-10	95.00	95.00	95.00	95.00	6,196
2025-01-09	97.50	97.50	95.00	95.00	4,500
2025-01-08	97.50	97.50	97.50	97.50	4,425
2025-01-07	97.50	97.50	97.50	97.50	673
2025-01-06	97.50	97.50	97.50	97.50	0
2025-01-03	97.50	97.50	97.50	97.50	0
2025-01-02	97.50	97.50	97.50	97.50	8,150
2025-01-01	97.50	97.50	97.50	97.50	0
2024-12-31	97.50	97.50	97.50	97.50	2,421
2024-12-30	97.50	97.50	97.50	97.50	801
2024-12-27	97.50	97.50	97.50	97.50	0
2024-12-26	97.50	97.50	97.50	97.50	0
2024-12-25	97.50	97.50	97.50	97.50	0
2024-12-24	97.50	97.50	97.50	97.50	0
2024-12-23	97.50	97.50	97.50	97.50	1,807
2024-12-20	97.50	97.50	97.50	97.50	0
2024-12-19	100.00	100.00	97.50	97.50	2,000
2024-12-18	100.00	100.00	100.00	100.00	4,982
2024-12-17	100.00	100.00	100.00	100.00	12,172
2024-12-16	100.00	100.00	100.00	100.00	9,836
2024-12-13	100.00	100.00	100.00	100.00	5,307
2024-12-12	102.50	102.50	100.00	100.00	5,000
2024-12-11	102.50	102.50	102.50	102.50	0
2024-12-10	105.00	105.00	102.50	102.50	1,700
2024-12-09	105.00	105.00	105.00	105.00	3,589
2024-12-06	105.00	105.00	105.00	105.00	10,470
2024-12-05	105.00	105.00	105.00	105.00	55
2024-12-04	105.00	105.00	105.00	105.00	3,771
2024-12-03	105.00	105.00	105.00	105.00	6,000
2024-12-02	105.00	105.00	105.00	105.00	478
2024-11-29	105.00	105.00	105.00	105.00	0
2024-11-28	105.00	105.00	105.00	105.00	0
2024-11-27	105.00	105.00	105.00	105.00	0
2024-11-26	105.00	105.00	105.00	105.00	13,641
2024-11-25	105.00	105.00	105.00	105.00	27
2024-11-22	97.50	105.00	97.50	105.00	16,383
2024-11-21	102.50	102.50	97.50	97.50	5,041
2024-11-20	102.50	102.50	102.50	102.50	0
2024-11-19	105.00	105.00	102.50	102.50	6,251
2024-11-18	105.00	105.00	105.00	105.00	4,000
2024-11-15	105.00	105.00	105.00	105.00	1,205
2024-11-14	105.00	105.00	105.00	105.00	5,000
2024-11-13	105.00	105.00	105.00	105.00	0
2024-11-12	105.00	105.00	105.00	105.00	7,000
2024-11-11	105.00	105.00	105.00	105.00	0
2024-11-08	105.00	105.00	105.00	105.00	0
2024-11-07	105.00	105.00	105.00	105.00	5,819
2024-11-06	105.00	105.00	105.00	105.00	0
2024-11-05	105.00	105.00	105.00	105.00	5,711
2024-11-04	105.00	105.00	105.00	105.00	2,899
2024-11-01	105.00	105.00	105.00	105.00	0
2024-10-31	105.00	105.00	105.00	105.00	2,199
2024-10-30	102.50	105.00	102.50	105.00	5,000
2024-10-29	102.50	102.50	102.50	102.50	12,500
2024-10-28	102.50	102.50	102.50	102.50	18,519
2024-10-25	102.50	102.50	102.50	102.50	0
2024-10-24	102.50	102.50	102.50	102.50	5,138
2024-10-23	105.00	105.00	102.50	102.50	22,342
2024-10-22	105.00	105.00	105.00	105.00	38
2024-10-21	105.00	105.00	105.00	105.00	0
2024-10-18	105.00	105.00	105.00	105.00	0
2024-10-17	105.00	105.00	105.00	105.00	12,500
2024-10-16	105.00	105.00	105.00	105.00	8,000
2024-10-15	105.00	105.00	105.00	105.00	26,157
2024-10-14	105.00	105.00	105.00	105.00	12,103
2024-10-11	105.00	105.00	105.00	105.00	8,376
2024-10-10	105.00	105.00	105.00	105.00	0
2024-10-09	105.00	105.00	105.00	105.00	28,661
2024-10-08	100.00	105.00	100.00	105.00	1,038,949
2024-10-07	100.00	100.00	100.00	100.00	0
2024-10-04	100.00	100.00	100.00	100.00	1,253
2024-10-03	100.00	100.00	100.00	100.00	10,279
2024-10-02	100.00	100.00	100.00	100.00	3,233
2024-10-01	95.00	100.00	95.00	100.00	4,347
2024-09-30	97.50	97.50	95.00	95.00	12,239
2024-09-27	97.50	97.50	97.50	97.50	6,545
2024-09-26	97.50	97.50	97.50	97.50	3,000
2024-09-25	97.50	97.50	97.50	97.50	7,049
2024-09-24	100.00	100.00	100.00	100.00	13,385
2024-09-23	100.00	100.00	100.00	100.00	2,525
2024-09-20	100.00	100.00	100.00	100.00	2,951
2024-09-19	100.00	100.00	100.00	100.00	8,263
2024-09-18	100.00	100.00	100.00	100.00	10,000
2024-09-17	100.00	100.00	100.00	100.00	385
2024-09-16	100.00	100.00	100.00	100.00	33
2024-09-13	100.00	100.00	100.00	100.00	10,000
2024-09-12	100.00	100.00	100.00	100.00	0
2024-09-11	100.00	100.00	100.00	100.00	0
2024-09-10	100.00	100.00	100.00	100.00	2,903
2024-09-09	100.00	100.00	97.50	100.00	30,000
2024-09-06	100.00	100.00	100.00	100.00	6,022
2024-09-05	100.00	100.00	100.00	100.00	4,110
2024-09-04	105.00	105.00	102.50	102.50	25,553
2024-09-03	107.50	107.50	105.00	105.00	4,423
2024-09-02	107.50	107.50	107.50	107.50	294
2024-08-30	107.50	107.50	107.50	107.50	3,690
2024-08-29	107.50	107.50	107.50	107.50	1,014
2024-08-28	110.00	110.00	107.50	107.50	25,869
2024-08-27	100.00	110.00	100.00	110.00	29,298
2024-08-26	100.00	100.00	100.00	100.00	0
2024-08-23	100.00	100.00	100.00	100.00	521
2024-08-22	102.50	102.50	100.00	100.00	369
2024-08-21	102.50	102.50	102.50	102.50	20,236
2024-08-20	102.50	102.50	102.50	102.50	0
2024-08-19	102.50	102.50	97.50	102.50	28,091
2024-08-16	105.00	105.00	102.50	102.50	35,170
2024-08-15	105.00	105.00	105.00	105.00	0
2024-08-14	107.50	107.50	105.00	105.00	35,000
2024-08-13	107.50	107.50	107.50	107.50	890
2024-08-12	102.50	107.50	102.50	107.50	14,351
2024-08-09	102.50	102.50	102.50	102.50	790
2024-08-08	102.50	102.50	102.50	102.50	6,868
2024-08-07	102.50	102.50	102.50	102.50	7,800
2024-08-06	102.50	102.50	102.50	102.50	5,637
2024-08-05	112.50	112.50	102.50	102.50	43,191
2024-08-02	112.50	112.50	112.50	112.50	229
2024-08-01	112.50	112.50	112.50	112.50	6,503
2024-07-31	112.50	112.50	112.50	112.50	5,075
2024-07-30	112.50	112.50	112.50	112.50	5,058
2024-07-29	112.50	112.50	112.50	112.50	42,220
2024-07-26	112.50	112.50	112.50	112.50	10,811
2024-07-25	112.50	112.50	112.50	112.50	9,136
2024-07-24	117.50	117.50	110.00	112.50	80,906
2024-07-23	115.00	120.00	115.00	120.00	22,307
2024-07-22	115.00	115.00	115.00	115.00	3,060
2024-07-19	107.50	115.00	107.50	115.00	2,024
2024-07-18	115.00	115.00	115.00	115.00	873
2024-07-17	115.00	115.00	115.00	115.00	0
2024-07-16	115.00	115.00	115.00	115.00	2,500
2024-07-15	115.00	115.00	115.00	115.00	42
2024-07-12	117.50	117.50	115.00	115.00	15,624
2024-07-11	115.00	117.50	115.00	117.50	3,026
2024-07-10	107.50	115.00	107.50	115.00	23,831
2024-07-09	107.50	107.50	107.50	107.50	1,507
2024-07-08	107.50	107.50	107.50	107.50	10,769
2024-07-05	107.50	107.50	107.50	107.50	0
2024-07-04	100.00	107.50	100.00	107.50	15,160
2024-07-03	107.50	107.50	100.00	100.00	74,658
2024-07-02	107.50	107.50	107.50	107.50	21,731
2024-07-01	107.50	107.50	107.50	107.50	10,935
2024-06-28	107.50	107.50	107.50	107.50	19,654
2024-06-27	107.50	107.50	107.50	107.50	834
2024-06-26	107.50	107.50	107.50	107.50	6,008
2024-06-25	112.50	112.50	107.50	107.50	16,692
2024-06-24	115.00	115.00	112.50	112.50	15,547
2024-06-21	117.50	117.50	115.00	115.00	33,037
2024-06-20	122.50	122.50	117.50	117.50	7,476
2024-06-19	122.50	122.50	122.50	122.50	9,181
2024-06-18	117.50	122.50	117.50	122.50	11,861
2024-06-17	117.50	117.50	117.50	117.50	2,000
2024-06-14	117.50	117.50	117.50	117.50	16,645
2024-06-13	117.50	117.50	117.50	117.50	2,258
2024-06-12	122.50	122.50	117.50	117.50	3,698
2024-06-11	122.50	122.50	122.50	122.50	1,527
2024-06-10	125.00	125.00	122.50	122.50	48,065
2024-06-07	115.00	125.00	115.00	125.00	62,448
2024-06-06	112.50	122.50	112.50	115.00	69,150
2024-06-05	105.00	115.00	105.00	115.00	172,840
2024-06-04	105.00	105.00	105.00	105.00	30,323
2024-06-03	100.00	105.00	100.00	105.00	33,697
2024-05-31	97.50	105.00	97.50	100.00	130,681
2024-05-30	95.00	97.50	95.00	97.50	10,631
2024-05-29	95.00	95.00	95.00	95.00	527
2024-05-28	95.00	95.00	95.00	95.00	23,342
2024-05-27	95.00	95.00	95.00	95.00	0
2024-05-24	95.00	95.00	95.00	95.00	516
2024-05-23	92.50	95.00	92.50	95.00	5,226
2024-05-22	90.00	92.50	90.00	92.50	5,120
2024-05-21	90.00	90.00	90.00	90.00	1,827
2024-05-20	90.00	90.00	90.00	90.00	2,692
2024-05-17	92.50	92.50	90.00	90.00	18,901
2024-05-16	95.00	95.00	92.50	92.50	14,202
2024-05-15	95.00	95.00	95.00	95.00	3,913
2024-05-14	95.00	95.00	95.00	95.00	1,293
2024-05-13	97.50	97.50	95.00	95.00	9,079
2024-05-10	97.50	97.50	97.50	97.50	17,542
2024-05-09	97.50	97.50	97.50	97.50	5,268
2024-05-08	97.50	97.50	97.50	97.50	40,256
2024-05-07	90.00	102.50	90.00	97.50	66,108
2024-05-06	90.00	90.00	90.00	90.00	0
2024-05-03	85.00	90.00	85.00	90.00	7,517
2024-05-02	85.00	85.00	85.00	85.00	5,642
2024-05-01	82.50	85.00	82.50	85.00	23,076
2024-04-30	82.50	82.50	82.50	82.50	8,001
2024-04-29	82.50	85.00	82.50	82.50	33,904
2024-04-26	82.50	82.50	82.50	82.50	8,419
2024-04-25	82.50	82.50	82.50	82.50	3,224
2024-04-24	82.50	82.50	82.50	82.50	10,002
2024-04-23	82.50	82.50	82.50	82.50	11,820
2024-04-22	82.50	82.50	82.50	82.50	5,055
2024-04-19	82.50	82.50	82.50	82.50	8,464
2024-04-18	82.50	82.50	82.50	82.50	7,693
2024-04-17	82.50	82.50	82.50	82.50	26,541
2024-04-16	87.50	87.50	82.50	82.50	30,352
2024-04-15	87.50	87.50	87.50	87.50	1,428
2024-04-12	95.00	95.00	87.50	87.50	20,777
2024-04-11	95.00	95.00	95.00	95.00	5,414
2024-04-10	95.00	95.00	95.00	95.00	7,871
2024-04-09	95.00	95.00	95.00	95.00	21,026
2024-04-08	95.00	95.00	95.00	95.00	21,709
2024-04-05	95.00	95.00	95.00	95.00	19,938
2024-04-04	95.00	95.00	95.00	95.00	35,554
2024-04-03	95.00	95.00	95.00	95.00	1,204
2024-04-02	95.00	95.00	95.00	95.00	9,406
2024-04-01	95.00	95.00	95.00	95.00	0
2024-03-29	95.00	95.00	95.00	95.00	0
2024-03-28	90.00	95.00	90.00	95.00	104,825
2024-03-27	90.00	92.50	90.00	90.00	14,366
2024-03-26	85.00	90.00	85.00	90.00	54,301
2024-03-25	70.00	85.00	70.00	85.00	96,963
2024-03-22	70.00	70.00	70.00	70.00	16,914
2024-03-21	70.00	70.00	70.00	70.00	600
2024-03-20	70.00	70.00	70.00	70.00	0
2024-03-19	70.00	70.00	70.00	70.00	0
2024-03-18	70.00	70.00	70.00	70.00	10,000
2024-03-15	70.00	70.00	70.00	70.00	306
2024-03-14	70.00	70.00	70.00	70.00	0
2024-03-13	70.00	70.00	70.00	70.00	20,186
2024-03-12	70.00	70.00	70.00	70.00	0
2024-03-11	70.00	70.00	70.00	70.00	0
2024-03-08	67.50	72.50	67.50	70.00	5,472
2024-03-07	67.50	67.50	67.50	67.50	0
2024-03-06	67.50	67.50	67.50	67.50	1,990
2024-03-05	67.50	67.50	67.50	67.50	0
2024-03-04	67.50	67.50	67.50	67.50	10,119
2024-03-01	67.50	67.50	67.50	67.50	0
2024-02-29	67.50	67.50	67.50	67.50	1
2024-02-28	67.50	67.50	67.50	67.50	0
2024-02-27	67.50	67.50	67.50	67.50	0
2024-02-26	67.50	67.50	67.50	67.50	23,240
2024-02-23	67.50	67.50	67.50	67.50	1,037
2024-02-22	67.50	67.50	67.50	67.50	2,425
2024-02-21	67.50	67.50	67.50	67.50	0
2024-02-20	67.50	67.50	67.50	67.50	0
2024-02-19	67.50	67.50	67.50	67.50	2
2024-02-16	67.50	67.50	67.50	67.50	0
2024-02-15	67.50	67.50	67.50	67.50	2,862
2024-02-14	67.50	67.50	67.50	67.50	5,002
2024-02-13	71.00	71.00	67.50	67.50	13,837
2024-02-12	71.00	71.00	71.00	71.00	5,002
2024-02-09	71.00	71.00	71.00	71.00	4,894
2024-02-08	71.00	71.00	71.00	71.00	5,804
2024-02-07	71.00	71.00	71.00	71.00	4,289
2024-02-06	75.00	75.00	71.00	71.00	20,321
2024-02-05	75.00	75.00	75.00	75.00	3,249
2024-02-02	75.00	75.00	75.00	75.00	1,658
2024-02-01	75.00	75.00	75.00	75.00	2,423
2024-01-31	72.50	77.50	72.50	75.00	47,928
2024-01-30	72.50	75.00	72.50	75.00	13,396
2024-01-29	72.50	75.00	72.50	75.00	1,524
2024-01-26	72.50	75.00	72.50	75.00	3,401
2024-01-25	72.50	75.00	72.50	75.00	587
2024-01-24	67.50	76.00	67.50	75.00	85,190
2024-01-23	67.50	67.50	65.00	65.00	3,119
2024-01-22	69.00	69.00	67.50	67.50	25,148
2024-01-19	62.50	69.00	62.50	65.00	65,741
2024-01-18	62.50	62.50	62.50	62.50	400
2024-01-17	62.50	62.50	62.50	62.50	5,062
2024-01-16	62.50	62.50	62.50	62.50	0
2024-01-15	62.50	62.50	62.50	62.50	0
2024-01-12	62.50	62.50	62.50	62.50	0
2024-01-11	62.50	62.50	62.50	62.50	78
2024-01-10	62.50	62.50	62.50	62.50	1,500
2024-01-09	60.00	62.50	60.00	62.50	3,900
2024-01-08	60.00	60.00	60.00	60.00	1,729
2024-01-05	60.00	60.00	60.00	60.00	7,000
2024-01-04	60.00	60.00	60.00	60.00	1
2024-01-03	60.00	60.00	60.00	60.00	7,500
2024-01-02	60.00	60.00	60.00	60.00	1,500
2024-01-01	60.00	60.00	60.00	60.00	0
2023-12-29	60.00	60.00	60.00	60.00	2
2023-12-28	60.00	60.00	60.00	60.00	7,500
2023-12-27	60.00	60.00	60.00	60.00	4,464
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	9,415
2023-12-20	60.00	60.00	60.00	60.00	10,004
2023-12-19	60.00	60.00	60.00	60.00	0
2023-12-18	60.00	60.00	60.00	60.00	2
2023-12-15	60.00	60.00	60.00	60.00	162
2023-12-14	60.00	60.00	60.00	60.00	19,500
2023-12-13	61.50	61.50	60.00	60.00	74,501
2023-12-12	61.50	61.50	61.50	61.50	26,721
2023-12-11	57.00	62.50	57.00	61.50	42,122
2023-12-08	57.00	57.00	57.00	57.00	6
2023-12-07	56.00	57.00	56.00	57.00	2
2023-12-06	55.00	56.00	55.00	56.00	1,786
2023-12-05	55.00	55.00	55.00	55.00	1,000
2023-12-04	55.00	55.00	55.00	55.00	0
2023-12-01	55.00	55.00	55.00	55.00	9,518
2023-11-30	55.00	55.00	55.00	55.00	1,970
2023-11-29	51.00	55.00	51.00	55.00	25,000
2023-11-28	52.00	52.00	52.00	52.00	85
2023-11-27	52.00	52.00	52.00	52.00	0
2023-11-24	52.00	52.00	52.00	52.00	1,169
2023-11-23	52.00	52.00	52.00	52.00	0
2023-11-22	52.00	52.00	52.00	52.00	0
2023-11-21	52.00	52.00	52.00	52.00	8,838
2023-11-20	52.00	52.00	52.00	52.00	12,000
2023-11-17	52.00	52.00	52.00	52.00	0
2023-11-16	52.00	52.00	52.00	52.00	0
2023-11-15	52.00	52.00	52.00	52.00	10,000
2023-11-14	52.00	52.00	52.00	52.00	0
2023-11-13	52.50	52.50	50.50	52.00	35,838
2023-11-10	52.50	52.50	52.50	52.50	0
2023-11-09	52.50	52.50	52.50	52.50	0
2023-11-08	52.50	52.50	52.50	52.50	0
2023-11-07	52.50	52.50	52.50	52.50	0
2023-11-06	52.50	52.50	52.50	52.50	61
2023-11-03	52.50	52.50	52.50	52.50	750
2023-11-02	52.50	52.50	52.50	52.50	0
2023-11-01	52.50	52.50	52.50	52.50	1,499
2023-10-31	52.50	52.50	52.50	52.50	100
2023-10-30	52.50	52.50	52.50	52.50	1,000
2023-10-27	52.50	52.50	52.50	52.50	0
2023-10-26	52.50	52.50	52.50	52.50	0
2023-10-25	52.50	52.50	52.50	52.50	536
2023-10-24	52.50	52.50	51.50	52.50	12,052
2023-10-23	52.50	52.50	52.50	52.50	220
2023-10-20	52.50	52.50	52.50	52.50	0
2023-10-19	53.50	53.50	52.50	53.50	7,197
2023-10-18	53.50	53.50	53.50	53.50	0
2023-10-17	53.50	53.50	53.50	53.50	0
2023-10-16	55.00	55.00	53.50	53.50	3,931
2023-10-13	55.00	55.00	55.00	55.00	0
2023-10-12	55.00	55.00	55.00	55.00	847
2023-10-11	57.50	57.50	55.00	55.00	10,208
2023-10-10	57.50	57.50	57.50	57.50	3
2023-10-09	57.50	57.50	57.50	57.50	0
2023-10-06	57.50	57.50	57.50	57.50	854
2023-10-05	57.50	57.50	57.50	57.50	2,623
2023-10-04	57.50	57.50	57.50	57.50	1,000
2023-10-03	57.50	57.50	57.50	57.50	3,650
2023-10-02	57.50	57.50	57.50	57.50	1,718
2023-09-29	57.50	57.50	57.50	57.50	0
2023-09-28	57.50	57.50	57.50	57.50	7,052
2023-09-27	57.50	57.50	57.50	57.50	2,918
2023-09-26	58.00	58.00	57.50	57.50	2
2023-09-25	59.50	59.50	58.00	58.00	24,153
2023-09-22	59.50	59.50	59.50	59.50	9,041
2023-09-21	58.50	58.50	58.50	58.50	18,041
2023-09-20	58.50	58.50	58.50	58.50	1,646
2023-09-19	58.50	58.50	58.50	58.50	0
2023-09-18	58.50	58.50	57.50	58.50	7,254
2023-09-15	58.50	58.50	58.50	58.50	2,003
2023-09-14	58.50	58.50	58.50	58.50	1,044
2023-09-13	52.50	58.50	52.50	58.50	85,606
2023-09-12	51.50	52.50	51.50	52.50	14,839
2023-09-11	51.50	51.50	51.50	51.50	11,331
2023-09-08	51.50	51.50	51.50	51.50	500
2023-09-07	53.50	53.50	51.50	51.50	19,567
2023-09-06	53.50	53.50	53.50	53.50	0
2023-09-05	53.50	53.50	53.50	53.50	1,174
2023-09-04	53.50	53.50	53.50	53.50	14,571
2023-09-01	53.50	53.50	53.50	53.50	24,237
2023-08-31	53.50	53.50	53.50	53.50	1,867
2023-08-30	53.50	53.50	53.50	53.50	182
2023-08-29	53.50	53.50	53.50	53.50	101
2023-08-28	53.50	53.50	53.50	53.50	0
2023-08-25	53.50	53.50	53.50	53.50	48
2023-08-24	53.50	53.50	53.50	53.50	10,547
2023-08-23	47.50	54.50	47.50	53.50	142,949
2023-08-22	47.50	47.50	47.50	47.50	7,202
2023-08-21	47.50	47.50	47.50	47.50	2
2023-08-18	47.50	47.50	47.50	47.50	2,328
2023-08-17	47.00	47.50	47.00	47.50	51,766
2023-08-16	47.00	47.00	47.00	47.00	14,999
2023-08-15	47.00	47.00	47.00	47.00	12,648
2023-08-14	47.00	47.00	47.00	47.00	15,006
2023-08-11	47.00	47.00	47.00	47.00	5,165
2023-08-10	47.00	47.00	47.00	47.00	292
2023-08-09	44.00	47.00	44.00	47.00	49,685
2023-08-08	41.00	44.00	41.00	44.00	34,090
2023-08-07	41.00	41.00	41.00	41.00	7,156
2023-08-04	40.00	41.00	40.00	41.00	6,595
2023-08-03	40.00	40.00	40.00	40.00	2,900
2023-08-02	40.00	40.00	40.00	40.00	6,050
2023-08-01	40.00	40.00	40.00	40.00	36,927
2023-07-31	40.00	40.00	40.00	40.00	9,307
2023-07-28	39.50	40.00	39.50	40.00	31,058
2023-07-27	39.50	39.50	39.50	39.50	28,029
2023-07-26	20.00	39.50	20.00	39.50	371,664
2023-07-25	18.00	18.00	18.00	18.00	0
2023-07-24	18.00	18.00	18.00	18.00	0
2023-07-21	18.00	18.00	18.00	18.00	0
2023-07-20	18.00	18.00	18.00	18.00	0
2023-07-19	18.00	18.00	18.00	18.00	0
2023-07-18	18.00	18.00	18.00	18.00	0
2023-07-17	18.00	18.00	18.00	18.00	4,500
2023-07-14	18.00	18.00	18.00	18.00	0
2023-07-13	18.00	18.00	18.00	18.00	0
2023-07-12	18.00	18.00	18.00	18.00	0
2023-07-11	18.00	18.00	18.00	18.00	0
2023-07-10	18.00	18.00	18.00	18.00	13,000
2023-07-07	18.00	18.00	18.00	18.00	0
2023-07-06	18.00	18.00	18.00	18.00	0
2023-07-05	18.00	18.00	18.00	18.00	0
2023-07-04	18.00	18.00	18.00	18.00	0
2023-07-03	18.00	18.00	18.00	18.00	0
2023-06-30	18.00	18.00	18.00	18.00	154
2023-06-29	18.00	18.00	18.00	18.00	0
2023-06-28	18.00	18.00	18.00	18.00	1
2023-06-27	18.00	18.00	18.00	18.00	0
2023-06-26	18.00	18.00	18.00	18.00	0
2023-06-23	18.00	18.00	18.00	18.00	500
2023-06-22	18.00	18.00	18.00	18.00	0
2023-06-21	18.00	18.00	18.00	18.00	852
2023-06-20	18.00	18.00	18.00	18.00	0
2023-06-19	18.00	18.00	18.00	18.00	0
2023-06-16	18.00	18.00	18.00	18.00	0
2023-06-15	18.00	18.00	18.00	18.00	0
2023-06-14	18.00	18.00	18.00	18.00	0
2023-06-13	18.00	18.00	18.00	18.00	0
2023-06-12	18.00	18.00	18.00	18.00	0
2023-06-09	18.00	18.00	18.00	18.00	0
2023-06-08	18.00	18.00	18.00	18.00	0
2023-06-07	18.00	18.00	18.00	18.00	106,758
2023-06-06	18.00	18.00	18.00	18.00	0
2023-06-05	17.00	18.00	17.00	18.00	15,000
2023-06-02	17.00	17.00	17.00	17.00	3,000
2023-06-01	17.00	17.00	17.00	17.00	0
2023-05-31	17.00	17.00	17.00	17.00	0
2023-05-30	17.00	17.00	17.00	17.00	0
2023-05-29	17.00	17.00	17.00	17.00	0
2023-05-26	17.00	17.00	17.00	17.00	1,748
2023-05-25	17.00	17.00	17.00	17.00	0
2023-05-24	17.00	17.00	17.00	17.00	0
2023-05-23	17.00	17.00	17.00	17.00	0
2023-05-22	17.00	17.00	17.00	17.00	0
2023-05-19	17.00	17.00	17.00	17.00	0
2023-05-18	17.00	17.00	17.00	17.00	0
2023-05-17	17.00	17.00	17.00	17.00	0
2023-05-16	17.00	17.00	17.00	17.00	0
2023-05-15	17.00	17.00	17.00	17.00	11,333
2023-05-12	17.00	17.00	17.00	17.00	11,096
2023-05-11	17.00	17.00	17.00	17.00	5,672
2023-05-10	17.00	17.00	17.00	17.00	5,535
2023-05-09	17.00	17.00	17.00	17.00	0
2023-05-08	17.00	17.00	17.00	17.00	0
2023-05-05	17.00	17.00	17.00	17.00	28,600
2023-05-04	17.00	17.00	17.00	17.00	0
2023-05-03	17.00	17.00	17.00	17.00	11,100
2023-05-02	17.00	17.00	17.00	17.00	0
2023-05-01	17.00	17.00	17.00	17.00	0
2023-04-28	17.00	17.00	17.00	17.00	0
2023-04-27	17.00	17.00	17.00	17.00	0
2023-04-26	17.00	17.00	17.00	17.00	0
2023-04-25	17.00	17.00	17.00	17.00	10,500
2023-04-24	17.00	17.00	17.00	17.00	0
2023-04-21	17.00	17.00	17.00	17.00	0
2023-04-20	17.00	17.00	17.00	17.00	10,631
2023-04-19	16.50	17.00	16.50	17.00	27,880
2023-04-18	16.50	16.50	16.50	16.50	2,698
2023-04-17	16.00	16.50	16.00	16.50	5,827
2023-04-14	16.00	16.00	16.00	16.00	29,376
2023-04-13	16.00	16.00	16.00	16.00	0
2023-04-12	16.00	16.00	16.00	16.00	0
2023-04-11	16.00	16.00	16.00	16.00	0
2023-04-10	16.00	16.00	16.00	16.00	0
2023-04-07	16.00	16.00	16.00	16.00	0
2023-04-06	16.00	16.00	16.00	16.00	0
2023-04-05	16.00	16.00	16.00	16.00	0
2023-04-04	16.00	16.00	16.00	16.00	39,186
2023-04-03	16.00	16.00	16.00	16.00	13,800
2023-03-31	16.00	16.50	16.00	16.00	10,831
2023-03-30	16.00	16.00	16.00	16.00	164,852
2023-03-29	16.00	16.00	16.00	16.00	0
2023-03-28	16.50	16.50	16.00	16.00	43,000
2023-03-27	16.50	16.50	16.50	16.50	105,000
2023-03-24	18.50	18.50	18.50	18.50	0
2023-03-23	18.50	18.50	18.50	18.50	0
2023-03-22	18.50	18.50	18.50	18.50	0
2023-03-21	18.00	18.50	18.00	18.50	6,190
2023-03-20	18.00	18.00	18.00	18.00	0
2023-03-17	18.00	18.00	18.00	18.00	0
2023-03-16	18.00	18.00	18.00	18.00	0
2023-03-15	18.00	18.50	18.00	18.00	0
2023-03-14	18.00	18.00	18.00	18.00	0
2023-03-13	19.00	19.00	18.00	18.00	53,253
2023-03-10	19.00	19.00	19.00	19.00	0
2023-03-09	18.50	19.00	18.50	19.00	45,166
2023-03-08	18.50	18.50	18.50	18.50	0
2023-03-07	18.50	18.50	18.50	18.50	0
2023-03-06	18.50	18.50	18.50	18.50	0
2023-03-03	18.50	18.50	18.50	18.50	0
2023-03-02	18.50	18.50	18.50	18.50	0
2023-03-01	18.50	18.50	18.50	18.50	0
2023-02-28	18.50	18.50	18.50	18.50	0
2023-02-27	18.50	18.50	18.50	18.50	275
2023-02-24	18.50	18.50	18.50	18.50	0
2023-02-23	18.50	18.50	18.50	18.50	0
2023-02-22	18.50	18.50	18.50	18.50	0
2023-02-21	18.50	18.50	18.50	18.50	0
2023-02-20	18.50	18.50	18.50	18.50	0
2023-02-17	18.50	18.50	18.50	18.50	0
2023-02-16	18.50	18.50	18.50	18.50	0
2023-02-15	18.50	18.50	18.50	18.50	0
2023-02-14	18.50	18.50	18.50	18.50	0
2023-02-13	18.50	18.50	18.50	18.50	0
2023-02-10	18.50	18.50	18.50	18.50	0
2023-02-09	18.50	18.50	18.50	18.50	0
2023-02-08	18.50	18.50	18.50	18.50	4,295
2023-02-07	18.50	18.50	18.50	18.50	25,722
2023-02-06	18.50	18.50	18.50	18.50	2,761
2023-02-03	18.50	18.50	18.50	18.50	40,550
2023-02-02	18.50	18.50	18.50	18.50	19,865
2023-02-01	18.50	18.50	18.50	18.50	100,761
2023-01-31	18.50	18.50	18.50	18.50	0
2023-01-30	18.50	18.50	18.50	18.50	17,518
2023-01-27	18.50	18.50	18.50	18.50	0
2023-01-26	18.50	18.50	18.50	18.50	0
2023-01-25	18.50	18.50	18.50	18.50	0
2023-01-24	18.50	18.50	18.50	18.50	0
2023-01-23	18.50	18.50	18.50	18.50	26,315
2023-01-20	18.50	18.50	18.50	18.50	0
2023-01-19	18.50	18.50	18.50	18.50	156,393
2023-01-18	18.50	18.50	18.50	18.50	18,811
2023-01-17	18.50	18.50	18.50	18.50	0
2023-01-16	16.50	18.50	16.50	18.50	151,809
2023-01-13	17.00	17.00	16.50	16.50	929
2023-01-12	17.00	17.00	17.00	17.00	0
2023-01-11	17.00	17.00	17.00	17.00	0
2023-01-10	17.00	17.00	17.00	17.00	0
2023-01-09	17.00	17.00	17.00	17.00	0
2023-01-06	17.00	17.00	17.00	17.00	0
2023-01-05	17.00	17.00	17.00	17.00	0
2023-01-04	17.00	17.00	17.00	17.00	0
2023-01-03	17.00	17.00	17.00	17.00	0
2023-01-02	17.00	17.00	17.00	17.00	0
2022-12-30	17.00	17.00	17.00	17.00	0
2022-12-29	17.00	17.00	17.00	17.00	4,000
2022-12-28	17.00	17.00	17.00	17.00	16,514
2022-12-27	17.00	17.00	17.00	17.00	0
2022-12-26	17.00	17.00	17.00	17.00	0
2022-12-23	17.00	17.00	17.00	17.00	0
2022-12-22	17.00	17.00	17.00	17.00	0
2022-12-21	17.00	17.00	17.00	17.00	0
2022-12-20	17.00	17.00	17.00	17.00	0
2022-12-19	17.50	17.50	17.00	17.00	14,432
2022-12-16	17.50	17.50	17.50	17.50	0
2022-12-15	17.50	17.50	17.50	17.50	0
2022-12-14	17.50	17.50	17.50	17.50	0
2022-12-13	18.00	18.00	17.50	17.50	19,146
2022-12-12	18.00	18.00	18.00	18.00	0
2022-12-09	17.00	18.00	17.00	18.00	0
2022-12-08	18.00	18.00	18.00	18.00	0
2022-12-07	18.00	18.00	18.00	18.00	0
2022-12-06	18.00	18.00	18.00	18.00	0
2022-12-05	18.00	18.00	18.00	18.00	16
2022-12-02	18.00	18.00	18.00	18.00	0
2022-12-01	18.00	18.00	18.00	18.00	0
2022-11-30	18.00	18.00	18.00	18.00	0
2022-11-29	18.00	18.00	18.00	18.00	0
2022-11-28	18.00	18.00	18.00	18.00	0
2022-11-25	18.00	18.00	18.00	18.00	0
2022-11-24	18.00	18.00	18.00	18.00	1
2022-11-23	18.00	18.00	18.00	18.00	0
2022-11-22	18.00	18.00	18.00	18.00	2,686
2022-11-21	18.00	18.00	18.00	18.00	0
2022-11-18	18.00	18.00	18.00	18.00	0
2022-11-17	18.00	18.00	18.00	18.00	0
2022-11-16	18.00	18.00	18.00	18.00	0
2022-11-15	18.00	18.00	18.00	18.00	0
2022-11-14	18.00	18.00	18.00	18.00	0
2022-11-11	18.00	18.00	18.00	18.00	0
2022-11-10	18.00	18.00	18.00	18.00	0
2022-11-09	18.00	18.00	18.00	18.00	0
2022-11-08	18.00	18.00	18.00	18.00	0
2022-11-07	18.00	18.00	18.00	18.00	0
2022-11-04	18.00	18.00	18.00	18.00	0
2022-11-03	18.00	18.00	18.00	18.00	0
2022-11-02	18.00	18.00	18.00	18.00	0
2022-11-01	18.00	18.00	18.00	18.00	0
2022-10-31	18.00	18.00	18.00	18.00	0
2022-10-28	18.00	18.00	17.00	18.00	3,012
2022-10-27	18.50	18.50	18.00	18.00	0
2022-10-26	18.50	18.50	18.50	18.50	1
2022-10-25	18.50	18.50	18.50	18.50	2,424
2022-10-24	18.50	18.50	18.50	18.50	0
2022-10-21	18.50	18.50	18.50	18.50	0
2022-10-20	18.50	18.50	18.50	18.50	0
2022-10-19	18.50	18.50	18.50	18.50	0
2022-10-18	18.50	18.50	18.50	18.50	2,706
2022-10-17	18.50	18.50	18.50	18.50	0
2022-10-14	18.50	18.50	18.50	18.50	0
2022-10-13	18.50	18.50	18.50	18.50	0
2022-10-12	19.00	19.00	18.50	18.50	12,000
2022-10-11	19.00	19.00	19.00	19.00	4,000
2022-10-10	19.00	19.00	19.00	19.00	0
2022-10-07	19.00	19.00	19.00	19.00	0
2022-10-06	19.00	19.00	19.00	19.00	0
2022-10-05	19.00	19.00	19.00	19.00	0
2022-10-04	19.00	19.00	19.00	19.00	0
2022-10-03	19.00	19.00	19.00	19.00	0
2022-09-30	19.00	19.00	19.00	19.00	0
2022-09-29	19.00	19.00	19.00	19.00	0
2022-09-28	19.00	19.00	19.00	19.00	0
2022-09-27	19.00	19.00	19.00	19.00	0
2022-09-26	19.00	19.00	19.00	19.00	0
2022-09-23	19.00	19.00	19.00	19.00	0
2022-09-22	19.00	19.00	19.00	19.00	0
2022-09-21	19.00	19.00	19.00	19.00	0
2022-09-20	19.00	19.00	19.00	19.00	0
2022-09-19	19.00	19.00	19.00	19.00	0
2022-09-16	20.50	20.50	19.00	19.00	15,000
2022-09-15	20.50	20.50	20.50	20.50	6,823
2022-09-14	20.50	20.50	20.50	20.50	0
2022-09-13	20.50	20.50	18.00	20.50	0
2022-09-12	20.50	20.50	20.50	20.50	0
2022-09-09	20.50	20.50	20.50	20.50	0
2022-09-08	20.50	20.50	20.50	20.50	0
2022-09-07	20.50	20.50	20.50	20.50	5,154
2022-09-06	20.50	20.50	20.50	20.50	0
2022-09-05	20.50	20.50	20.50	20.50	0
2022-09-02	20.50	20.50	20.50	20.50	0
2022-09-01	20.50	20.50	20.50	20.50	0
2022-08-31	20.50	20.50	20.50	20.50	0
2022-08-30	20.50	20.50	18.00	20.50	0
2022-08-29	20.50	20.50	20.50	20.50	0
2022-08-26	20.50	20.50	20.50	20.50	0
2022-08-25	20.50	20.50	20.50	20.50	0
2022-08-24	20.50	20.50	20.50	20.50	0
2022-08-23	20.50	20.50	20.50	20.50	0
2022-08-22	20.50	20.50	20.50	20.50	0
2022-08-19	20.50	20.50	20.50	20.50	0
2022-08-18	20.50	20.50	20.50	20.50	0
2022-08-17	20.50	20.50	20.50	20.50	0
2022-08-16	21.00	21.00	20.50	20.50	33,000
2022-08-15	21.00	21.00	21.00	21.00	0
2022-08-12	20.50	21.00	20.50	21.00	5,921
2022-08-11	20.50	20.50	18.00	20.50	0
2022-08-10	20.50	20.50	20.50	20.50	0
2022-08-09	20.50	20.50	20.50	20.50	0
2022-08-08	20.50	20.50	18.00	20.50	0
2022-08-05	20.50	20.50	20.50	20.50	0
2022-08-04	20.50	20.50	20.50	20.50	0
2022-08-03	19.50	20.50	19.50	20.50	4,000
2022-08-02	21.50	21.50	19.50	19.50	55,521
2022-08-01	21.50	21.50	20.00	21.50	3,008
2022-07-29	21.50	21.50	21.50	21.50	25,400
2022-07-28	22.00	22.00	22.00	22.00	0
2022-07-27	22.00	22.00	22.00	22.00	1,927
2022-07-26	21.50	22.00	21.50	22.00	0
2022-07-25	21.50	21.50	21.50	21.50	20,000
2022-07-22	21.50	21.50	21.50	21.50	69
2022-07-21	21.50	21.50	21.50	21.50	0
2022-07-20	21.50	21.50	21.50	21.50	11,538
2022-07-19	21.50	21.50	21.50	21.50	0
2022-07-18	21.50	21.50	21.50	21.50	0
2022-07-15	21.50	21.50	21.50	21.50	0
2022-07-14	21.50	21.50	21.50	21.50	11,317
2022-07-13	21.50	21.50	21.50	21.50	0
2022-07-12	21.50	21.50	21.50	21.50	0
2022-07-11	21.50	21.50	21.50	21.50	0
2022-07-08	21.50	21.50	21.50	21.50	0
2022-07-07	21.50	21.50	21.50	21.50	0
2022-07-06	21.50	21.50	21.50	21.50	0
2022-07-05	21.50	21.50	21.50	21.50	0
2022-07-04	21.50	21.50	21.50	21.50	0
2022-07-01	21.50	21.50	21.50	21.50	0
2022-06-30	21.50	21.50	21.50	21.50	15,000
2022-06-29	21.50	21.50	21.50	21.50	0
2022-06-28	21.50	21.50	21.50	21.50	0
2022-06-27	21.50	21.50	21.50	21.50	0
2022-06-24	21.50	21.50	21.50	21.50	0
2022-06-23	21.50	21.50	21.50	21.50	0
2022-06-22	24.00	24.00	21.50	21.50	83,535
2022-06-21	24.00	24.00	24.00	24.00	13,319
2022-06-20	24.00	24.00	24.00	24.00	0
2022-06-17	24.00	24.00	24.00	24.00	13,319
2022-06-16	24.00	24.00	24.00	24.00	194
2022-06-15	24.00	24.00	24.00	24.00	0
2022-06-14	24.00	24.00	24.00	24.00	0
2022-06-13	24.00	24.00	24.00	24.00	0
2022-06-10	24.00	24.00	24.00	24.00	0
2022-06-09	24.00	24.00	24.00	24.00	0
2022-06-08	24.00	24.00	24.00	24.00	16,482
2022-06-07	24.00	24.00	24.00	24.00	0
2022-06-06	23.50	24.00	23.50	24.00	39,625
2022-06-03	23.50	23.50	23.50	23.50	0
2022-06-02	23.50	23.50	23.50	23.50	0
2022-06-01	23.50	23.50	23.50	23.50	0
2022-05-31	23.50	23.50	23.50	23.50	0
2022-05-30	23.00	23.50	23.00	23.50	22,500
2022-05-27	23.00	23.00	23.00	23.00	0
2022-05-26	23.50	23.50	21.50	23.00	26,000
2022-05-25	23.50	23.50	23.50	23.50	0
2022-05-24	23.50	23.50	23.50	23.50	0
2022-05-23	23.50	23.50	23.50	23.50	0
2022-05-20	23.50	23.50	23.50	23.50	0
2022-05-19	23.50	23.50	23.50	23.50	0
2022-05-18	23.50	23.50	23.50	23.50	0
2022-05-17	24.00	24.00	23.50	23.50	11,000
2022-05-16	24.00	24.00	24.00	24.00	47
2022-05-13	24.00	24.00	24.00	24.00	0
2022-05-12	24.00	24.00	24.00	24.00	0
2022-05-11	24.00	24.00	24.00	24.00	0
2022-05-10	23.50	24.00	23.50	24.00	9,898
2022-05-09	23.50	23.50	23.50	23.50	0
2022-05-06	23.50	23.50	23.50	23.50	2,000
2022-05-05	23.50	23.50	23.50	23.50	0
2022-05-04	24.00	24.00	23.50	23.50	20,000
2022-05-03	24.00	24.00	24.00	24.00	0
2022-05-02	24.00	24.00	24.00	24.00	0
2022-04-29	24.00	24.00	24.00	24.00	0
2022-04-28	24.00	24.00	24.00	24.00	0
2022-04-27	24.00	24.00	24.00	24.00	0
2022-04-26	24.00	24.00	24.00	24.00	0
2022-04-25	24.00	24.00	24.00	24.00	0
2022-04-22	24.00	24.00	24.00	24.00	0
2022-04-21	24.00	24.00	24.00	24.00	3,996
2022-04-20	24.00	24.00	24.00	24.00	0
2022-04-19	24.00	24.00	24.00	24.00	0
2022-04-18	24.00	24.00	24.00	24.00	0
2022-04-15	24.00	24.00	24.00	24.00	0
2022-04-14	24.00	24.00	24.00	24.00	0
2022-04-13	24.00	24.00	24.00	24.00	0
2022-04-12	24.00	24.00	24.00	24.00	0
2022-04-11	24.00	24.00	24.00	24.00	6,434
2022-04-08	25.00	25.00	24.00	24.00	77,500
2022-04-07	26.00	26.00	25.00	25.00	20,742
2022-04-06	27.50	27.50	26.00	26.00	650
2022-04-05	27.50	27.50	27.50	27.50	0
2022-04-04	27.50	27.50	27.50	27.50	33,694
2022-04-01	27.50	27.50	27.50	27.50	1,814
2022-03-31	27.50	27.50	27.50	27.50	0
2022-03-30	28.50	28.50	27.50	27.50	23,411
2022-03-29	28.50	28.50	28.50	28.50	37,420
2022-03-28	29.00	29.00	28.50	28.50	151,292
2022-03-25	35.00	35.00	35.00	35.00	0
2022-03-24	35.00	35.00	35.00	35.00	0
2022-03-23	35.00	35.00	35.00	35.00	0
2022-03-22	35.00	35.00	35.00	35.00	0
2022-03-21	35.00	35.00	35.00	35.00	7,500
2022-03-18	35.00	35.00	35.00	35.00	10,840
2022-03-17	35.00	35.00	35.00	35.00	0
2022-03-16	35.00	35.00	35.00	35.00	0
2022-03-15	35.00	35.00	35.00	35.00	0
2022-03-14	35.00	35.00	35.00	35.00	0
2022-03-11	35.00	35.00	35.00	35.00	0
2022-03-10	35.00	35.00	35.00	35.00	1,000
2022-03-09	35.00	35.00	35.00	35.00	4,000
2022-03-08	35.00	35.00	35.00	35.00	80
2022-03-07	35.00	35.00	35.00	35.00	24,250
2022-03-04	36.50	36.50	35.00	35.00	17,500
2022-03-03	36.50	37.00	37.00	37.00	11,053
2022-03-02	37.50	37.00	37.00	37.00	40,083
2022-03-01	37.50	37.50	37.50	37.50	1,257
2022-02-28	37.50	37.50	37.50	37.50	1,345
2022-02-25	37.50	37.50	37.50	37.50	0
2022-02-24	37.50	37.50	36.00	37.50	4,890
2022-02-23	41.50	41.50	39.00	39.00	28,800
2022-02-22	41.50	41.50	41.50	41.50	0
2022-02-21	41.50	41.50	41.50	41.50	5,047
2022-02-18	41.50	41.50	41.50	41.50	580
2022-02-17	41.50	41.50	41.50	41.50	47
2022-02-16	41.50	41.50	41.50	41.50	6,500
2022-02-15	41.50	41.50	41.50	41.50	0
2022-02-14	41.50	41.50	41.50	41.50	47
2022-02-11	41.50	41.50	41.50	41.50	0
2022-02-10	41.50	41.50	41.50	41.50	0
2022-02-09	41.50	41.50	41.50	41.50	0
2022-02-08	41.50	41.50	41.50	41.50	0
2022-02-07	41.50	41.50	41.50	41.50	0
2022-02-04	41.50	41.50	41.50	41.50	4,234
2022-02-03	41.50	41.50	41.50	41.50	10,005
2022-02-02	41.50	41.50	41.50	41.50	0
2022-02-01	41.50	41.50	41.50	41.50	0
2022-01-31	41.50	41.50	41.50	41.50	531
2022-01-28	41.50	41.50	41.50	41.50	0
2022-01-27	41.50	41.50	41.50	41.50	0
2022-01-26	41.50	41.50	41.50	41.50	0
2022-01-25	41.50	41.50	41.50	41.50	929
2022-01-24	41.50	41.50	41.50	41.50	9,499
2022-01-21	42.50	42.50	41.50	41.50	30,650
2022-01-20	42.50	42.50	42.50	42.50	0
2022-01-19	42.50	42.50	42.50	42.50	823
2022-01-18	42.50	42.50	42.50	42.50	0
2022-01-17	42.50	42.50	42.50	42.50	23,041
2022-01-14	42.50	42.50	42.50	42.50	0
2022-01-13	42.50	42.50	42.50	42.50	0
2022-01-12	42.50	42.50	42.50	42.50	0
2022-01-11	42.50	42.50	42.50	42.50	0
2022-01-10	42.50	42.50	42.50	42.50	0
2022-01-07	42.50	42.50	42.50	42.50	0
2022-01-06	42.50	42.50	42.50	42.50	0
2022-01-05	42.50	42.50	42.50	42.50	333,916
2022-01-04	42.50	42.50	42.50	42.50	0
2022-01-03	42.50	42.50	42.50	42.50	0
2021-12-31	42.50	42.50	42.50	42.50	0
2021-12-30	42.50	42.50	42.50	42.50	12,488
2021-12-29	44.50	44.50	42.50	42.50	19,954
2021-12-28	44.50	44.50	44.50	44.50	0
2021-12-27	44.50	44.50	44.50	44.50	0
2021-12-24	44.50	44.50	44.50	44.50	0
2021-12-23	43.50	44.50	42.50	44.50	0
2021-12-22	43.50	43.50	43.50	43.50	17,000
2021-12-21	43.50	43.50	43.50	43.50	549
2021-12-20	43.50	43.50	43.50	43.50	0
2021-12-17	43.50	43.50	43.50	43.50	129
2021-12-16	43.50	43.50	43.50	43.50	4,000
2021-12-15	43.50	43.50	43.50	43.50	0
2021-12-14	45.50	45.50	43.50	43.50	30,000
2021-12-13	45.50	45.50	45.50	45.50	0
2021-12-10	45.50	45.50	45.50	45.50	0
2021-12-09	45.50	45.50	45.50	45.50	0
2021-12-08	45.50	45.50	45.50	45.50	0
2021-12-07	45.50	45.50	45.50	45.50	0
2021-12-06	45.50	45.50	45.50	45.50	0
2021-12-03	45.50	45.50	45.50	45.50	0
2021-12-02	45.50	45.50	45.50	45.50	1,415
2021-12-01	47.50	47.50	45.50	45.50	16,880
2021-11-30	47.50	47.50	47.50	47.50	21,581
2021-11-29	47.50	47.50	47.50	47.50	0
2021-11-26	47.50	47.50	47.50	47.50	4,000
2021-11-25	47.50	47.50	47.50	47.50	0
2021-11-24	47.50	47.50	47.50	47.50	4,000
2021-11-23	47.50	47.50	47.50	47.50	0
2021-11-22	47.50	47.50	47.50	47.50	0
2021-11-19	47.50	47.50	47.50	47.50	0
2021-11-18	47.50	47.50	47.50	47.50	78
2021-11-17	47.50	47.50	47.50	47.50	8,000
2021-11-16	46.50	47.50	46.50	47.50	8,000
2021-11-15	46.50	46.50	46.50	46.50	2,334
2021-11-12	46.50	46.50	46.50	46.50	0
2021-11-11	46.50	46.50	46.50	46.50	0
2021-11-10	46.50	46.50	46.50	46.50	815
2021-11-09	46.50	46.50	46.50	46.50	0
2021-11-08	46.50	46.50	44.00	46.50	0
2021-11-05	46.50	46.50	46.50	46.50	0
2021-11-04	46.50	46.50	44.00	46.50	0
2021-11-03	46.50	46.50	46.50	46.50	5,000
2021-11-02	46.50	46.50	46.50	46.50	7,256
2021-11-01	46.50	46.50	46.50	46.50	2,000
2021-10-29	46.50	46.50	46.50	46.50	1,023
2021-10-28	46.50	46.50	46.50	46.50	0
2021-10-27	46.50	46.50	46.50	46.50	0
2021-10-26	46.50	46.50	46.50	46.50	0
2021-10-25	46.50	46.50	46.50	46.50	0
2021-10-22	46.50	46.50	46.50	46.50	2,000
2021-10-21	46.50	46.50	46.50	46.50	0
2021-10-20	46.50	46.50	46.50	46.50	0
2021-10-19	46.50	46.50	46.50	46.50	12,903
2021-10-18	46.50	46.50	46.50	46.50	0
2021-10-15	46.50	46.50	46.50	46.50	0
2021-10-14	46.50	46.50	46.50	46.50	0
2021-10-13	46.50	46.50	46.50	46.50	0
2021-10-12	46.50	46.50	46.50	46.50	1,121
2021-10-11	46.50	46.50	46.50	46.50	1,000
2021-10-08	46.50	46.50	46.50	46.50	0
2021-10-07	46.50	46.50	46.50	46.50	0
2021-10-06	46.50	46.50	44.00	46.50	0
2021-10-05	46.50	46.50	46.50	46.50	0
2021-10-04	46.50	46.50	46.50	46.50	0
2021-10-01	44.50	46.50	43.50	46.50	6,000
2021-09-30	44.50	44.50	44.50	44.50	1,605
2021-09-29	47.50	47.50	44.50	44.50	5,697
2021-09-28	47.50	47.50	45.00	47.50	0
2021-09-27	47.50	47.50	47.50	47.50	0
2021-09-24	47.50	47.50	47.50	47.50	1,944
2021-09-23	47.50	47.50	47.50	47.50	25,500
2021-09-22	47.50	47.50	47.50	47.50	0
2021-09-21	47.50	47.50	47.50	47.50	0

Share	Price	Change
Nativo Resources (NTVO)	0.375	85%
Dianomi (DNM)	64.50	69.74%
Orosur Mining (OMI)	24.75	33.78%
Gana Media (GANA)	0.095	26.67%
Team (TEAM)	15.00	20%

Share	Price	Change
Mothercare (MTC)	0.20	-74.36%
Immupharma (IMM)	3.38	-15.08%
Asiamet Resources Limited (ARS)	0.325	-12.82%
Skinbiotherap. (SBTX)	7.75	-11.43%
Airtel Africa (AAF)	316.40	-11.27%

Share	Price	Volume
Forgent (FORG)	0.008	2,109,209,884
Nativo Resources (NTVO)	0.375	982,067,510
Empyrean (EME)	0.047	757,967,255
Buccaneer Ergy (BUCE)	0.014	677,266,703
Lloyds (LLOY)	108.95	367,706,776