Sabien Tech. Share History

Sabien Tech. Share Price history. The following table shows end-of-day data SNT historical share prices for Sabien Tech., 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.

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

Date	Open	High	Low	Close	Volume
2026-08-21	3.75	3.75	3.75	3.75	296,553
2026-08-20	4.00	4.00	3.75	3.75	744,706
2026-08-19	3.50	4.00	3.50	4.00	2,141,391
2026-08-18	2.75	4.00	2.75	3.50	7,270,904
2026-08-17	2.75	2.75	2.75	2.75	109,387
2026-08-14	2.75	2.75	2.75	2.75	20,760
2026-08-13	2.75	2.75	2.75	2.75	2,344
2026-08-12	2.75	2.75	2.75	2.75	11,189
2026-08-11	2.75	2.75	2.75	2.75	402,070
2026-08-10	2.75	2.75	2.75	2.75	23,396
2026-08-07	2.75	2.75	2.75	2.75	21,097
2026-08-06	2.75	2.75	2.75	2.75	25,795
2026-08-05	2.75	2.75	2.75	2.75	200
2026-08-04	2.75	2.75	2.75	2.75	2,560
2026-08-03	2.75	2.75	2.75	2.75	20,259
2026-07-31	2.75	2.75	2.75	2.75	571,965
2026-07-30	2.75	2.75	2.75	2.75	505,606
2026-07-29	3.00	3.00	2.75	2.75	166,679
2026-07-28	3.00	3.00	3.00	3.00	5,159
2026-07-27	3.00	3.00	3.00	3.00	0
2026-07-24	3.00	3.00	3.00	3.00	54,741
2026-07-23	3.00	3.00	3.00	3.00	38,435
2026-07-22	3.00	3.00	3.00	3.00	40,000
2026-07-21	3.00	3.00	3.00	3.00	0
2026-07-20	3.00	3.00	3.00	3.00	392,064
2026-07-17	3.25	3.25	3.00	3.00	150,596
2026-07-16	3.25	3.25	3.25	3.25	0
2026-07-15	3.25	3.25	3.25	3.25	4,308
2026-07-14	3.25	3.25	3.25	3.25	47,185
2026-07-13	3.25	3.25	3.25	3.25	100,035
2026-07-10	3.25	3.25	3.25	3.25	0
2026-07-09	3.25	3.25	3.25	3.25	407
2026-07-08	3.25	3.25	3.25	3.25	24,893
2026-07-07	3.25	3.25	3.25	3.25	1,083
2026-07-06	3.25	3.25	3.25	3.25	279
2026-07-03	3.25	3.25	3.25	3.25	2,688
2026-07-02	3.25	3.25	3.25	3.25	355
2026-07-01	3.25	3.25	3.25	3.25	55,404
2026-06-30	3.25	3.25	3.25	3.25	180,168
2026-06-29	3.25	3.25	3.25	3.25	216,800
2026-06-26	3.25	3.25	3.25	3.25	7,500
2026-06-25	3.25	3.25	3.25	3.25	91,000
2026-06-24	3.25	3.25	3.25	3.25	92,892
2026-06-23	3.25	3.25	3.25	3.25	229
2026-06-22	3.25	3.25	3.25	3.25	252,115
2026-06-19	3.25	3.25	3.25	3.25	15,123
2026-06-18	3.25	3.25	3.25	3.25	30,328
2026-06-17	3.25	3.25	3.25	3.25	60,058
2026-06-16	3.75	3.75	3.25	3.25	345,950
2026-06-15	3.75	3.75	3.75	3.75	175,209
2026-06-12	3.75	3.75	3.75	3.75	309,993
2026-06-11	3.75	3.75	3.75	3.75	37,844
2026-06-10	3.75	3.75	3.75	3.75	8,699
2026-06-09	3.75	3.75	3.75	3.75	111,394
2026-06-08	3.75	3.75	3.75	3.75	13,642
2026-06-05	4.25	4.25	3.75	3.75	177,976
2026-06-04	4.25	4.25	4.25	4.25	53,902
2026-06-03	4.25	4.25	4.25	4.25	131,939
2026-06-02	3.75	4.50	3.75	4.25	1,208,484
2026-06-01	3.75	3.75	3.75	3.75	195,710
2026-05-29	3.75	3.75	3.75	3.75	146,780
2026-05-28	3.50	3.75	3.50	3.75	388,164
2026-05-27	3.75	3.75	3.25	3.50	417,490
2026-05-26	4.25	4.25	3.75	3.75	670,996
2026-05-25	4.25	4.25	4.25	4.25	0
2026-05-22	4.75	4.75	4.25	4.25	975,808
2026-05-21	5.75	6.00	4.75	4.75	1,580,073
2026-05-20	5.75	5.75	5.75	5.75	13,775
2026-05-19	5.75	5.75	5.75	5.75	19,314
2026-05-18	5.75	5.75	5.75	5.75	75,739
2026-05-15	5.75	5.75	5.75	5.75	28,874
2026-05-14	5.75	5.75	5.75	5.75	38,241
2026-05-13	5.75	5.75	5.75	5.75	166
2026-05-12	5.75	5.75	5.75	5.75	93,983
2026-05-11	6.00	6.00	5.75	5.75	143,317
2026-05-08	5.50	6.00	5.50	6.00	458,558
2026-05-07	6.00	6.00	5.50	5.50	521,321
2026-05-06	6.00	6.00	6.00	6.00	33,376
2026-05-05	6.00	6.00	6.00	6.00	18,759
2026-05-04	6.00	6.00	6.00	6.00	0
2026-05-01	6.00	6.00	6.00	6.00	42,093
2026-04-30	6.00	6.00	6.00	6.00	1,871
2026-04-29	6.00	6.00	6.00	6.00	123,242
2026-04-28	6.00	6.00	6.00	6.00	25,834
2026-04-27	6.00	6.00	6.00	6.00	0
2026-04-24	6.00	6.00	6.00	6.00	28,736
2026-04-23	6.25	6.25	6.00	6.00	211,101
2026-04-22	6.25	6.25	6.25	6.25	6
2026-04-21	6.50	6.50	6.25	6.25	210,195
2026-04-20	6.50	6.50	6.50	6.50	15,568
2026-04-17	6.50	6.50	6.50	6.50	10,688
2026-04-16	6.50	6.50	6.50	6.50	316,484
2026-04-15	7.75	7.75	6.25	6.50	1,624,604
2026-04-14	5.75	7.75	5.75	7.75	2,836,716
2026-04-13	5.75	5.75	5.75	5.75	103,142
2026-04-10	6.00	6.00	5.75	5.75	141,679
2026-04-09	5.75	6.00	5.75	6.00	101,111
2026-04-08	5.75	5.75	5.75	5.75	23,897
2026-04-07	5.75	5.75	5.75	5.75	62,061
2026-04-06	5.75	5.75	5.75	5.75	0
2026-04-03	5.75	5.75	5.75	5.75	0
2026-04-02	6.00	6.00	5.75	5.75	255,875
2026-04-01	6.00	6.00	6.00	6.00	57,094
2026-03-31	6.00	6.00	6.00	6.00	82,203
2026-03-30	6.00	6.00	6.00	6.00	107,544
2026-03-27	5.75	6.00	5.75	6.00	107,350
2026-03-26	6.00	6.00	5.75	5.75	65,832
2026-03-25	6.00	6.00	6.00	6.00	7,779
2026-03-24	6.00	6.00	6.00	6.00	0
2026-03-23	6.25	6.25	6.00	6.00	16,588
2026-03-20	6.25	6.25	6.25	6.25	6,957
2026-03-19	6.50	6.50	6.25	6.25	140,074
2026-03-18	6.75	6.75	6.50	6.50	142,855
2026-03-17	6.25	6.75	5.75	6.75	566,732
2026-03-16	6.25	6.25	6.25	6.25	26,705
2026-03-13	6.25	6.25	6.25	6.25	100,833
2026-03-12	6.25	6.25	6.25	6.25	85,034
2026-03-11	6.25	6.25	6.25	6.25	1,405
2026-03-10	6.25	6.25	6.25	6.25	32,262
2026-03-09	6.50	6.50	6.25	6.25	83,855
2026-03-06	6.25	6.50	6.25	6.50	111,130
2026-03-05	6.75	6.75	6.25	6.25	317,353
2026-03-04	6.75	6.75	6.75	6.75	43,428
2026-03-03	7.00	7.00	6.75	6.75	204,120
2026-03-02	7.00	7.00	7.00	7.00	59,116
2026-02-27	6.50	7.00	6.50	7.00	227,949
2026-02-26	6.50	6.50	6.50	6.50	5,392
2026-02-25	6.50	6.50	6.50	6.50	59,946
2026-02-24	7.25	7.25	6.50	6.50	501,408
2026-02-23	7.25	7.25	7.25	7.25	94,033
2026-02-20	7.25	7.25	7.25	7.25	344,047
2026-02-19	6.50	7.75	6.50	7.25	1,116,952
2026-02-18	6.25	6.50	6.25	6.50	230,397
2026-02-17	6.25	6.25	6.25	6.25	515
2026-02-16	6.50	6.50	6.25	6.25	120,794
2026-02-13	6.50	6.50	6.50	6.50	117,732
2026-02-12	6.50	6.50	6.50	6.50	27,318
2026-02-11	6.25	6.50	6.25	6.50	112,968
2026-02-10	6.75	6.75	6.25	6.25	322,356
2026-02-09	6.75	6.75	6.75	6.75	70,246
2026-02-06	6.75	6.75	6.75	6.75	433,646
2026-02-05	6.50	6.75	6.50	6.75	393,368
2026-02-04	6.50	6.50	6.50	6.50	169,839
2026-02-03	6.50	6.50	6.50	6.50	189,825
2026-02-02	6.50	6.50	6.50	6.50	436,645
2026-01-30	6.25	6.50	6.25	6.50	206,816
2026-01-29	6.50	6.50	6.25	6.25	383,692
2026-01-28	6.50	6.50	6.50	6.50	12,089
2026-01-27	6.75	6.75	6.50	6.50	115,817
2026-01-26	7.00	7.00	6.75	6.75	173,971
2026-01-23	7.00	7.00	7.00	7.00	274,990
2026-01-22	7.00	7.00	6.75	7.00	658,884
2026-01-21	7.00	7.00	7.00	7.00	89,864
2026-01-20	8.00	8.00	7.00	7.00	375,515
2026-01-19	6.00	8.50	6.00	8.00	5,107,745
2026-01-16	6.50	6.50	5.75	6.00	487,797
2026-01-15	6.25	6.50	6.25	6.50	192,696
2026-01-14	6.75	6.75	6.25	6.25	261,486
2026-01-13	7.25	7.25	6.75	6.75	359,715
2026-01-12	7.50	7.50	6.75	7.25	801,898
2026-01-09	7.25	7.75	6.75	7.50	1,325,664
2026-01-08	6.00	8.00	6.00	7.25	3,704,440
2026-01-07	7.00	7.00	5.75	6.00	4,286,529
2026-01-06	7.00	7.00	7.00	7.00	111,796
2026-01-05	6.25	7.00	6.25	7.00	693,141
2026-01-02	6.50	6.50	6.25	6.25	114,847
2026-01-01	6.50	6.50	6.50	6.50	0
2025-12-31	6.50	6.50	6.50	6.50	151,207
2025-12-30	6.50	6.50	6.50	6.50	299,704
2025-12-29	6.50	6.50	6.50	6.50	61,844
2025-12-26	6.50	6.50	6.50	6.50	0
2025-12-25	6.50	6.50	6.50	6.50	0
2025-12-24	6.75	6.75	6.50	6.50	71,107
2025-12-23	7.50	7.50	6.75	6.75	327,685
2025-12-22	7.50	8.00	7.50	7.50	81,140
2025-12-19	7.50	7.50	7.50	7.50	28,727
2025-12-18	7.50	7.50	7.50	7.50	2,000
2025-12-17	7.50	7.50	7.50	7.50	83,239
2025-12-16	7.50	7.50	7.50	7.50	213,922
2025-12-15	7.50	7.50	7.50	7.50	17,137
2025-12-12	7.50	7.50	7.50	7.50	125
2025-12-11	7.50	7.50	7.50	7.50	17,002
2025-12-10	7.50	7.50	7.50	7.50	25,256
2025-12-09	7.75	7.75	7.50	7.50	54,176
2025-12-08	7.75	7.75	7.25	7.25	148,139
2025-12-05	7.75	7.75	7.75	7.75	13,733
2025-12-04	8.00	8.00	7.75	7.75	6,726
2025-12-03	8.00	8.00	8.00	8.00	13,994
2025-12-02	8.00	8.00	8.00	8.00	35,760
2025-12-01	8.25	8.25	8.00	8.00	172,985
2025-11-28	8.25	8.25	8.25	8.25	35,175
2025-11-27	8.25	8.25	8.25	8.25	6,752
2025-11-26	8.25	8.25	8.25	8.25	41,713
2025-11-25	8.25	8.25	8.25	8.25	9,800
2025-11-24	8.25	8.25	8.25	8.25	94,076
2025-11-21	8.25	8.25	8.25	8.25	80,518
2025-11-20	8.50	8.50	8.25	8.25	388,486
2025-11-19	7.00	9.50	7.00	8.50	2,012,271
2025-11-18	7.00	7.00	7.00	7.00	140,688
2025-11-17	7.00	7.00	7.00	7.00	168,631
2025-11-14	7.00	7.00	7.00	7.00	31,072
2025-11-13	8.00	8.00	6.75	7.00	752,678
2025-11-12	7.25	7.75	7.25	7.75	364,200
2025-11-11	7.25	7.25	7.25	7.25	63,024
2025-11-10	7.25	7.25	7.25	7.25	74,622
2025-11-07	7.25	7.25	7.25	7.25	21,444
2025-11-06	7.25	7.25	7.25	7.25	49,820
2025-11-05	8.25	8.25	7.25	7.25	734,917
2025-11-04	8.25	8.25	8.25	8.25	147,342
2025-11-03	8.25	8.25	8.25	8.25	88,777
2025-10-31	8.25	8.25	8.25	8.25	171,183
2025-10-30	8.25	8.25	8.25	8.25	4,666
2025-10-29	8.25	8.25	8.25	8.25	343,215
2025-10-28	8.25	8.25	8.25	8.25	64,635
2025-10-27	8.75	8.75	8.25	8.25	70,899
2025-10-24	8.75	8.75	8.75	8.75	103,264
2025-10-23	8.75	8.75	8.75	8.75	51,477
2025-10-22	9.00	9.00	8.75	8.75	21,374
2025-10-21	9.00	9.00	9.00	9.00	155,460
2025-10-20	9.00	9.00	9.00	9.00	34,101
2025-10-17	9.00	9.00	9.00	9.00	54,464
2025-10-16	9.00	9.00	9.00	9.00	33,916
2025-10-15	9.00	9.00	9.00	9.00	251,096
2025-10-14	9.00	9.00	9.00	9.00	318,054
2025-10-13	9.75	9.75	9.00	9.00	364,961
2025-10-10	9.25	10.00	9.25	9.75	891,177
2025-10-09	9.50	9.50	9.25	9.25	154,454
2025-10-08	9.25	9.50	9.25	9.50	268,725
2025-10-07	10.25	11.00	9.00	9.25	940,452
2025-10-06	11.25	11.25	9.75	10.25	1,190,228
2025-10-03	13.00	13.50	10.50	11.00	2,301,969
2025-10-02	6.25	19.50	6.25	12.50	11,124,603
2025-10-01	7.50	7.50	6.25	6.25	734,090
2025-09-30	6.25	7.50	6.25	7.50	590,968
2025-09-29	6.25	6.25	6.25	6.25	18,676
2025-09-26	6.25	6.25	6.25	6.25	0
2025-09-25	6.25	6.25	6.25	6.25	121
2025-09-24	6.25	6.25	6.25	6.25	20,792
2025-09-23	6.25	6.25	6.25	6.25	5,060
2025-09-22	6.25	6.25	6.25	6.25	430
2025-09-19	6.50	6.50	6.25	6.25	170,311
2025-09-18	6.25	6.25	6.25	6.25	31,250
2025-09-17	6.75	6.75	6.25	6.25	29,913
2025-09-16	6.75	6.75	6.75	6.75	23,480
2025-09-15	6.75	6.75	6.75	6.75	41,041
2025-09-12	6.75	6.75	6.75	6.75	547
2025-09-11	6.75	6.75	6.75	6.75	2,500
2025-09-10	6.75	6.75	6.75	6.75	6
2025-09-09	6.75	6.75	6.75	6.75	95,380
2025-09-08	6.75	6.75	6.75	6.75	28,824
2025-09-05	6.75	6.75	6.75	6.75	0
2025-09-04	6.75	6.75	6.75	6.75	20,137
2025-09-03	6.75	6.75	6.75	6.75	20,177
2025-09-02	6.75	6.75	6.75	6.75	20,372
2025-09-01	6.75	6.75	6.75	6.75	14,299
2025-08-29	6.75	6.75	6.75	6.75	17,969
2025-08-28	6.75	6.75	6.75	6.75	0
2025-08-27	6.75	6.75	6.75	6.75	0
2025-08-26	6.75	6.75	6.75	6.75	38,161
2025-08-25	6.75	6.75	6.75	6.75	0
2025-08-22	7.25	7.25	6.75	6.75	43,636
2025-08-21	6.75	6.75	6.75	6.75	8,609
2025-08-20	6.75	6.75	6.75	6.75	3,585
2025-08-19	6.75	6.75	6.75	6.75	1,706
2025-08-18	6.75	6.75	6.75	6.75	14,689
2025-08-15	6.75	6.75	6.75	6.75	0
2025-08-14	6.75	6.75	6.75	6.75	16
2025-08-13	7.50	7.50	6.75	6.75	208,818
2025-08-12	7.50	7.50	7.50	7.50	41,482
2025-08-11	7.50	7.50	7.50	7.50	0
2025-08-08	7.50	7.50	7.50	7.50	31,560
2025-08-07	7.50	7.50	7.50	7.50	5,163
2025-08-06	7.50	7.50	7.50	7.50	29,635
2025-08-05	7.50	7.50	7.50	7.50	18,184
2025-08-04	7.50	7.50	7.50	7.50	40,269
2025-08-01	7.50	7.50	7.50	7.50	15,255
2025-07-31	7.50	7.50	7.50	7.50	27,145
2025-07-30	7.50	7.50	7.50	7.50	38,089
2025-07-29	7.50	7.50	7.50	7.50	13,545
2025-07-28	7.50	7.50	7.50	7.50	19,222
2025-07-25	7.75	7.75	7.50	7.50	5,000
2025-07-24	7.75	7.75	7.75	7.75	0
2025-07-23	7.75	7.75	7.75	7.75	11,882
2025-07-22	7.75	7.75	7.75	7.75	0
2025-07-21	7.75	7.75	7.75	7.75	3,604
2025-07-18	7.75	7.75	7.75	7.75	0
2025-07-17	7.75	7.75	7.75	7.75	428
2025-07-16	7.75	7.75	7.75	7.75	390
2025-07-15	7.75	7.75	7.75	7.75	2,187
2025-07-14	7.75	7.75	7.75	7.75	0
2025-07-11	7.75	7.75	7.75	7.75	201
2025-07-10	7.75	7.75	7.75	7.75	2,628
2025-07-09	7.75	7.75	7.75	7.75	5,012
2025-07-08	7.75	7.75	7.75	7.75	770
2025-07-07	7.75	7.75	7.75	7.75	11,989
2025-07-04	7.75	7.75	7.75	7.75	2,571
2025-07-03	7.75	7.75	7.75	7.75	11,172
2025-07-02	7.75	7.75	7.75	7.75	0
2025-07-01	7.75	7.75	7.75	7.75	20,000
2025-06-30	7.50	7.75	7.50	7.75	152,122
2025-06-27	7.50	7.50	7.50	7.50	20,000
2025-06-26	7.50	7.50	7.50	7.50	204,106
2025-06-25	8.00	8.00	7.50	7.50	95,975
2025-06-24	8.00	8.00	8.00	8.00	33,750
2025-06-23	8.00	8.00	8.00	8.00	115,733
2025-06-20	9.50	9.50	7.25	8.00	2,156,775
2025-06-19	9.50	9.50	9.50	9.50	0
2025-06-18	9.25	9.50	9.25	9.50	444
2025-06-17	9.50	9.50	9.50	9.50	10,106
2025-06-16	9.50	9.50	9.50	9.50	0
2025-06-13	9.50	9.50	9.50	9.50	0
2025-06-12	9.50	9.50	9.50	9.50	0
2025-06-11	9.50	9.50	9.50	9.50	26,997
2025-06-10	9.50	9.50	9.50	9.50	106,104
2025-06-09	9.50	9.50	9.50	9.50	22,372
2025-06-06	9.50	9.50	9.50	9.50	1,614
2025-06-05	9.50	9.50	9.50	9.50	1,068
2025-06-04	9.50	9.50	9.50	9.50	3,869
2025-06-03	9.50	9.50	9.50	9.50	0
2025-06-02	9.50	9.50	9.50	9.50	13,422
2025-05-30	9.75	9.75	9.50	9.50	200,000
2025-05-29	9.75	9.75	9.75	9.75	1,264
2025-05-28	9.75	9.75	9.75	9.75	5,671
2025-05-27	9.75	9.75	9.75	9.75	3,060
2025-05-26	9.85	9.85	9.85	9.85	0
2025-05-23	9.75	9.75	9.75	9.75	10,474
2025-05-22	9.75	9.75	9.75	9.75	0
2025-05-21	9.75	9.75	9.75	9.75	0
2025-05-20	9.75	9.75	9.75	9.75	48,453
2025-05-19	9.75	9.75	9.75	9.75	7,766
2025-05-16	9.75	9.75	9.75	9.75	150
2025-05-15	9.50	10.00	9.50	9.75	133,885
2025-05-14	9.25	9.50	9.25	9.50	18,606
2025-05-13	9.00	9.25	9.00	9.25	56,158
2025-05-12	8.25	9.00	8.25	9.00	217,793
2025-05-09	7.75	8.25	7.75	8.25	202,643
2025-05-08	7.75	7.75	7.75	7.75	352
2025-05-07	7.75	7.75	7.75	7.75	116
2025-05-06	7.75	7.75	7.75	7.75	12,852
2025-05-05	7.52	7.52	7.52	7.52	0
2025-05-02	7.75	7.75	7.75	7.75	987
2025-05-01	7.75	7.75	7.75	7.75	41
2025-04-30	7.75	7.75	7.75	7.75	12,658
2025-04-29	7.75	7.75	7.75	7.75	12,658
2025-04-28	7.75	7.75	7.75	7.75	17,637
2025-04-25	8.00	8.00	7.75	7.75	143,424
2025-04-24	8.00	8.00	8.00	8.00	12,313
2025-04-23	8.00	8.00	8.00	8.00	43,033
2025-04-22	8.50	8.50	8.00	8.00	206,259
2025-04-21	8.50	8.50	8.50	8.50	0
2025-04-18	8.50	8.50	8.50	8.50	0
2025-04-17	8.50	8.50	8.50	8.50	120,464
2025-04-16	7.50	8.50	7.50	8.50	168,363
2025-04-15	7.50	7.50	7.50	7.50	105,141
2025-04-14	7.50	7.50	7.50	7.50	13,270
2025-04-11	7.50	7.50	7.50	7.50	19,149
2025-04-10	7.50	7.50	7.50	7.50	13,071
2025-04-09	7.50	7.50	7.50	7.50	0
2025-04-08	7.50	7.50	7.50	7.50	13,191
2025-04-07	7.50	7.50	7.50	7.50	13,071
2025-04-04	7.50	7.50	7.50	7.50	13,071
2025-04-03	7.50	7.50	7.50	7.50	20,006
2025-04-02	7.50	7.50	7.50	7.50	22,351
2025-04-01	7.50	7.50	7.50	7.50	38,088
2025-03-31	7.50	7.50	7.50	7.50	27,525
2025-03-28	7.50	7.50	7.50	7.50	677
2025-03-27	7.50	7.50	7.50	7.50	148,186
2025-03-26	7.50	7.50	7.50	7.50	117,608
2025-03-25	7.75	7.75	7.25	7.50	254,567
2025-03-24	8.00	8.00	7.75	7.75	58,755
2025-03-21	8.25	8.25	8.00	8.00	117,320
2025-03-20	8.50	8.50	8.25	8.25	133,790
2025-03-19	8.50	8.50	8.50	8.50	0
2025-03-18	8.75	8.75	8.50	8.50	67,781
2025-03-17	8.75	8.75	8.75	8.75	78,127
2025-03-14	9.00	9.00	8.75	8.75	26,193
2025-03-13	9.00	9.25	9.00	9.00	55,108
2025-03-12	9.00	9.00	9.00	9.00	5,422
2025-03-11	9.00	9.00	9.00	9.00	16
2025-03-10	9.00	9.00	9.00	9.00	0
2025-03-07	9.00	9.00	9.00	9.00	0
2025-03-06	9.00	9.00	9.00	9.00	277
2025-03-05	9.00	9.00	9.00	9.00	228
2025-03-04	9.00	9.00	9.00	9.00	2,200
2025-03-03	9.00	9.00	9.00	9.00	18,417
2025-02-28	9.00	9.00	9.00	9.00	23,747
2025-02-27	9.00	9.00	9.00	9.00	9,972
2025-02-26	9.00	9.00	9.00	9.00	0
2025-02-25	9.00	9.00	9.00	9.00	123
2025-02-24	9.00	9.00	9.00	9.00	189,943
2025-02-21	9.00	9.00	9.00	9.00	9,962
2025-02-20	9.00	9.00	9.00	9.00	21
2025-02-19	9.50	9.50	9.00	9.00	60,002
2025-02-18	9.50	9.50	9.50	9.50	928
2025-02-17	9.50	9.50	9.50	9.50	0
2025-02-14	9.50	9.50	9.50	9.50	2,147
2025-02-13	9.50	9.50	9.50	9.50	56,558
2025-02-12	9.50	9.50	9.50	9.50	0
2025-02-11	9.50	9.50	9.50	9.50	18,130
2025-02-10	9.75	9.75	9.50	9.50	84,325
2025-02-07	9.75	9.75	9.75	9.75	89,778
2025-02-06	9.75	9.75	9.50	9.75	153,125
2025-02-05	10.00	10.00	9.75	9.75	4
2025-02-04	10.00	10.00	10.00	10.00	74,263
2025-02-03	10.50	10.50	10.00	10.00	201,301
2025-01-31	10.50	10.50	10.50	10.50	2,003
2025-01-30	10.50	10.50	10.50	10.50	0
2025-01-29	10.50	10.50	10.50	10.50	63
2025-01-28	10.50	10.50	10.50	10.50	1,412
2025-01-27	11.25	11.25	10.50	10.50	191,288
2025-01-24	11.00	11.00	11.00	11.00	53,594
2025-01-23	11.00	11.00	11.00	11.00	28,622
2025-01-22	11.00	11.00	11.00	11.00	24,520
2025-01-21	11.00	11.00	11.00	11.00	387
2025-01-20	11.50	11.50	11.00	11.00	70,209
2025-01-17	11.25	11.50	11.25	11.50	71,000
2025-01-16	11.25	11.25	11.25	11.25	0
2025-01-15	11.25	11.25	11.25	11.25	504
2025-01-14	11.50	11.50	11.25	11.25	23,894
2025-01-13	11.50	11.50	11.50	11.50	45,891
2025-01-10	11.50	11.50	11.50	11.50	65,055
2025-01-09	12.75	12.75	11.50	11.50	140,323
2025-01-08	12.75	12.75	12.75	12.75	0
2025-01-07	12.75	12.75	12.75	12.75	1,071
2025-01-06	12.75	12.75	12.75	12.75	20,257
2025-01-03	13.00	13.00	12.75	12.75	127,970
2025-01-02	13.00	13.00	13.00	13.00	452
2025-01-01	13.00	13.00	13.00	13.00	0
2024-12-31	13.00	13.00	13.00	13.00	23,631
2024-12-30	12.75	13.00	12.75	13.00	81,177
2024-12-27	12.75	12.75	12.75	12.75	2,231
2024-12-26	12.75	12.75	12.75	12.75	0
2024-12-25	12.75	12.75	12.75	12.75	0
2024-12-24	12.75	12.75	12.75	12.75	11
2024-12-23	12.75	12.75	12.75	12.75	9,847
2024-12-20	12.75	12.75	12.75	12.75	85,857
2024-12-19	10.25	13.00	10.25	12.75	1,278,082
2024-12-18	10.25	10.25	10.25	10.25	54,448
2024-12-17	10.25	10.25	10.25	10.25	44,532
2024-12-16	11.00	11.00	10.25	10.25	33,929
2024-12-13	11.00	11.00	11.00	11.00	38,194
2024-12-12	11.00	11.00	11.00	11.00	15,000
2024-12-11	11.00	11.00	11.00	11.00	1,500
2024-12-10	11.00	11.00	11.00	11.00	3,846
2024-12-09	11.00	11.00	11.00	11.00	800
2024-12-06	11.25	11.25	11.00	11.00	80,081
2024-12-05	11.25	11.25	11.25	11.25	273
2024-12-04	11.25	11.25	11.25	11.25	10,043
2024-12-03	11.75	11.75	11.25	11.25	35,000
2024-12-02	11.75	12.00	11.75	11.75	211,758
2024-11-29	11.50	11.75	11.50	11.75	66,062
2024-11-28	10.25	11.50	10.25	11.50	280,797
2024-11-27	9.75	10.00	9.75	10.00	200,000
2024-11-26	9.75	9.75	9.75	9.75	10,309
2024-11-25	9.75	9.75	9.75	9.75	434
2024-11-22	9.75	9.75	9.75	9.75	203
2024-11-21	9.75	9.75	9.75	9.75	1,906
2024-11-20	9.75	9.75	9.75	9.75	11,814
2024-11-19	9.75	9.75	9.75	9.75	0
2024-11-18	9.75	9.75	9.75	9.75	20,244
2024-11-15	9.75	9.75	9.75	9.75	10,426
2024-11-14	9.75	9.75	9.75	9.75	41,228
2024-11-13	9.75	9.75	9.75	9.75	20,436
2024-11-12	9.75	9.75	9.75	9.75	10,131
2024-11-11	9.75	9.75	9.75	9.75	14,189
2024-11-08	9.75	9.75	9.75	9.75	34,792
2024-11-07	10.00	10.00	9.75	9.75	32,016
2024-11-06	11.50	11.50	9.75	10.00	197,686
2024-11-05	11.50	11.50	11.50	11.50	5,856
2024-11-04	11.50	11.50	11.50	11.50	25,352
2024-11-01	11.50	11.50	11.50	11.50	3,472
2024-10-31	11.50	11.50	11.50	11.50	0
2024-10-30	11.50	11.50	11.50	11.50	3,000
2024-10-29	12.00	12.00	11.50	11.50	81,000
2024-10-28	12.25	12.25	12.00	12.00	4,800
2024-10-25	12.25	12.25	12.25	12.25	7,403
2024-10-24	12.25	12.25	12.25	12.25	1,958
2024-10-23	12.25	12.25	12.25	12.25	400
2024-10-22	12.25	12.25	12.25	12.25	7,338
2024-10-21	12.25	12.25	12.25	12.25	29,315
2024-10-18	12.25	12.25	12.25	12.25	97,200
2024-10-17	11.75	12.25	11.75	12.25	50,461
2024-10-16	11.75	11.75	11.75	11.75	3,151
2024-10-15	12.00	12.00	11.75	11.75	8,123
2024-10-14	12.00	12.00	12.00	12.00	15,220
2024-10-11	12.00	12.00	12.00	12.00	14,655
2024-10-10	12.00	12.00	12.00	12.00	4,000
2024-10-09	12.00	12.00	12.00	12.00	15,875
2024-10-08	12.00	12.00	12.00	12.00	23,539
2024-10-07	12.00	12.00	12.00	12.00	31,991
2024-10-04	12.00	12.00	12.00	12.00	66,044
2024-10-03	12.25	12.25	12.00	12.00	36,945
2024-10-02	12.50	12.50	12.25	12.25	28,020
2024-10-01	11.75	13.00	11.75	12.50	320,397
2024-09-30	10.00	11.75	10.00	11.75	461,534
2024-09-27	9.50	10.00	9.50	10.00	138,998
2024-09-26	9.50	9.50	9.50	9.50	384,853
2024-09-25	8.50	9.50	8.50	9.50	212,811
2024-09-24	8.25	8.50	8.25	8.50	360,001
2024-09-23	8.25	8.25	8.25	8.25	18,800
2024-09-20	8.25	8.25	8.25	8.25	0
2024-09-19	7.75	8.25	7.75	8.25	37,943
2024-09-18	7.25	7.75	7.25	7.75	466,643
2024-09-17	7.50	7.50	7.25	7.25	2,739
2024-09-16	7.50	7.50	7.50	7.50	24,000
2024-09-13	7.50	7.50	7.50	7.50	812
2024-09-12	7.50	7.50	7.50	7.50	56,990
2024-09-11	7.50	7.50	7.50	7.50	15,357
2024-09-10	7.50	7.50	7.50	7.50	29,886
2024-09-09	7.50	7.50	7.50	7.50	1,000
2024-09-06	7.50	7.50	7.50	7.50	121
2024-09-05	7.50	7.50	7.50	7.50	17,941
2024-09-04	8.25	8.25	7.50	7.75	108,789
2024-09-03	8.25	8.25	8.25	8.25	88
2024-09-02	8.25	8.25	8.25	8.25	107,900
2024-08-30	8.25	8.25	8.25	8.25	20,193
2024-08-29	9.25	9.25	8.25	8.25	244,817
2024-08-28	9.25	9.25	9.25	9.25	11,944
2024-08-27	9.25	9.25	9.25	9.25	1,034
2024-08-26	9.25	9.25	9.25	9.25	0
2024-08-23	9.25	9.25	9.25	9.25	2,222
2024-08-22	9.25	9.25	9.25	9.25	13
2024-08-21	9.25	9.25	9.25	9.25	10,000
2024-08-20	9.25	9.25	9.25	9.25	1,210
2024-08-19	9.25	9.25	9.25	9.25	0
2024-08-16	9.25	9.25	9.25	9.25	70,100
2024-08-15	9.25	9.25	9.25	9.25	200
2024-08-14	9.25	9.25	9.25	9.25	1,902
2024-08-13	9.00	9.25	9.00	9.25	72,797
2024-08-12	9.00	9.00	9.00	9.00	32,757
2024-08-09	9.00	9.00	9.00	9.00	11,110
2024-08-08	9.00	9.00	9.00	9.00	0
2024-08-07	9.00	9.00	9.00	9.00	9,729
2024-08-06	9.00	9.00	9.00	9.00	25,762
2024-08-05	9.00	9.00	9.00	9.00	0
2024-08-02	9.00	9.00	9.00	9.00	10,319
2024-08-01	9.00	9.00	9.00	9.00	6,859
2024-07-31	9.00	9.00	9.00	9.00	18,673
2024-07-30	9.00	9.00	9.00	9.00	10,781
2024-07-29	9.25	9.25	9.00	9.00	81,000
2024-07-26	9.25	9.25	9.25	9.25	39,074
2024-07-25	9.25	9.25	9.25	9.25	10,000
2024-07-24	9.25	9.25	9.25	9.25	0
2024-07-23	9.25	9.25	9.25	9.25	333
2024-07-22	9.50	9.50	9.25	9.25	60,686
2024-07-19	9.00	9.50	9.00	9.50	10,417
2024-07-18	9.50	9.50	9.50	9.50	9,018
2024-07-17	9.50	9.50	9.50	9.50	10,020
2024-07-16	9.50	9.50	9.50	9.50	10,362
2024-07-15	9.50	9.50	9.50	9.50	32,643
2024-07-12	9.50	9.50	9.50	9.50	43,711
2024-07-11	10.00	10.00	9.25	9.50	82,109
2024-07-10	10.50	10.50	10.00	10.00	156,445
2024-07-09	11.25	11.25	10.50	10.50	22,589
2024-07-08	11.50	11.50	11.25	11.25	34,608
2024-07-05	11.50	11.50	11.50	11.50	129
2024-07-04	11.50	11.50	11.50	11.50	26,043
2024-07-03	11.50	11.50	11.50	11.50	0
2024-07-02	11.50	11.50	11.50	11.50	0
2024-07-01	12.00	12.00	11.50	11.50	20,059
2024-06-28	12.25	12.25	12.00	12.00	20,666
2024-06-27	12.25	12.25	12.25	12.25	0
2024-06-26	12.25	12.25	12.25	12.25	0
2024-06-25	12.25	12.25	12.25	12.25	2,000
2024-06-24	12.25	12.25	12.25	12.25	2,001
2024-06-21	12.25	12.25	12.25	12.25	7,200
2024-06-20	12.25	12.25	12.25	12.25	0
2024-06-19	12.25	12.25	12.25	12.25	11,184
2024-06-18	12.25	12.25	12.25	12.25	5,011
2024-06-17	12.25	12.25	12.25	12.25	1,843
2024-06-14	12.25	12.25	12.25	12.25	10,278
2024-06-13	12.25	12.25	12.25	12.25	30,000
2024-06-12	12.25	12.25	12.25	12.25	0
2024-06-11	12.25	12.25	12.25	12.25	0
2024-06-10	12.25	12.25	12.25	12.25	409
2024-06-07	12.25	12.25	12.25	12.25	19,027
2024-06-06	12.25	12.25	12.25	12.25	5,666
2024-06-05	12.25	12.25	12.25	12.25	1,000
2024-06-04	12.25	12.25	12.25	12.25	0
2024-06-03	12.25	12.25	12.25	12.25	4,500
2024-05-31	12.25	12.25	12.25	12.25	1,000
2024-05-30	12.25	12.25	12.25	12.25	426
2024-05-29	12.25	12.25	12.25	12.25	4,388
2024-05-28	12.25	12.25	12.25	12.25	19,721
2024-05-27	12.25	12.25	12.25	12.25	0
2024-05-24	12.25	12.25	12.25	12.25	50
2024-05-23	12.50	12.50	12.25	12.25	3,889
2024-05-22	12.50	12.50	12.50	12.50	22,851
2024-05-21	12.50	12.50	12.50	12.50	392
2024-05-20	12.50	12.50	12.50	12.50	17,076
2024-05-17	12.50	12.50	12.50	12.50	48,353
2024-05-16	12.50	12.50	12.50	12.50	14,474
2024-05-15	12.50	12.50	12.50	12.50	4,000
2024-05-14	12.50	12.50	12.50	12.50	0
2024-05-13	12.50	12.50	12.50	12.50	4,274
2024-05-10	12.50	12.50	12.50	12.50	5,249
2024-05-09	12.50	12.50	12.50	12.50	0
2024-05-08	12.50	12.50	12.50	12.50	2,714
2024-05-07	12.50	12.50	12.50	12.50	877
2024-05-06	12.50	12.50	12.50	12.50	0
2024-05-03	12.50	12.50	12.50	12.50	8,471
2024-05-02	12.50	12.50	12.50	12.50	1,894
2024-05-01	12.50	12.50	12.50	12.50	10,851
2024-04-30	12.50	12.50	12.50	12.50	22,675
2024-04-29	12.50	12.50	12.50	12.50	5,000
2024-04-26	12.50	12.50	12.50	12.50	5,000
2024-04-25	12.50	12.50	12.50	12.50	6,033
2024-04-24	12.50	12.50	12.50	12.50	6,806
2024-04-23	12.50	12.50	12.50	12.50	0
2024-04-22	12.50	12.50	12.50	12.50	1,901
2024-04-19	12.50	12.50	12.50	12.50	0
2024-04-18	12.50	12.50	12.50	12.50	13,217
2024-04-17	12.50	12.50	12.50	12.50	0
2024-04-16	12.50	12.50	12.50	12.50	3,301
2024-04-15	12.50	12.50	12.50	12.50	40,100
2024-04-12	12.50	12.50	12.50	12.50	91,697
2024-04-11	12.50	12.50	12.50	12.50	1,083
2024-04-10	12.50	12.50	12.50	12.50	14,000
2024-04-09	12.50	12.50	12.50	12.50	2,352
2024-04-08	12.50	12.50	12.50	12.50	3,409
2024-04-05	12.50	12.50	12.50	12.50	40,010
2024-04-04	12.50	12.50	12.50	12.50	107,676
2024-04-03	12.50	12.50	12.50	12.50	27,184
2024-04-02	12.50	12.50	12.50	12.50	676
2024-04-01	12.50	12.50	12.50	12.50	0
2024-03-29	12.50	12.50	12.50	12.50	0
2024-03-28	12.50	12.50	12.50	12.50	9,812
2024-03-27	12.75	12.75	12.50	12.50	30,000
2024-03-26	12.75	12.75	12.75	12.75	20,108
2024-03-25	12.75	12.75	12.75	12.75	3,630
2024-03-22	12.75	12.75	12.75	12.75	1,614
2024-03-21	12.75	12.75	12.75	12.75	27,253
2024-03-20	13.25	13.25	12.75	12.75	55,898
2024-03-19	13.25	13.25	13.25	13.25	0
2024-03-18	13.25	13.25	13.25	13.25	63,038
2024-03-15	12.50	13.25	12.50	13.25	184,406
2024-03-14	12.75	12.75	12.25	12.50	213,133
2024-03-13	13.00	13.00	12.75	12.75	33,819
2024-03-12	13.00	13.00	13.00	13.00	10,702
2024-03-11	13.50	13.75	13.00	13.00	331,633
2024-03-08	11.50	16.25	11.50	13.75	1,629,601
2024-03-07	10.50	11.50	10.50	11.50	843,720
2024-03-06	8.75	11.25	8.75	10.50	578,627
2024-03-05	8.50	8.75	8.50	8.75	392,836
2024-03-04	8.25	8.50	8.00	8.50	665,014
2024-03-01	8.25	8.25	8.25	8.25	509,524
2024-02-29	8.50	8.50	8.25	8.25	114,718
2024-02-28	8.50	8.50	8.50	8.50	43,778
2024-02-27	9.25	9.25	8.50	8.50	453
2024-02-26	9.25	9.25	9.25	9.25	4,033
2024-02-23	9.25	9.25	9.25	9.25	202
2024-02-22	9.25	9.25	9.25	9.25	124,491
2024-02-21	10.25	10.25	9.25	9.25	118,624
2024-02-20	8.00	10.00	8.00	10.00	715,697
2024-02-19	8.00	8.00	8.00	8.00	0
2024-02-16	8.25	8.25	8.25	8.25	0
2024-02-15	8.25	8.25	8.25	8.25	0
2024-02-14	8.25	8.25	8.25	8.25	22,694
2024-02-13	8.25	8.25	8.25	8.25	28
2024-02-12	8.50	8.50	8.25	8.25	30,402
2024-02-09	8.50	8.50	8.50	8.50	33,709
2024-02-08	8.50	8.50	8.50	8.50	91,197
2024-02-07	8.50	8.50	8.50	8.50	163,850
2024-02-06	8.50	8.50	8.50	8.50	106
2024-02-05	8.50	8.50	8.50	8.50	17,860
2024-02-02	8.50	8.50	8.50	8.50	1,645
2024-02-01	8.50	8.50	8.50	8.50	0
2024-01-31	8.50	8.50	8.50	8.50	20,096
2024-01-30	8.50	8.50	8.50	8.50	28,884
2024-01-29	8.75	8.75	8.50	8.50	50,000
2024-01-26	8.75	8.75	8.75	8.75	133,332
2024-01-25	8.75	8.75	8.75	8.75	0
2024-01-24	8.75	8.75	8.75	8.75	26,140
2024-01-23	8.75	8.75	8.75	8.75	48
2024-01-22	8.75	8.75	8.75	8.75	8,756
2024-01-19	8.75	8.75	8.75	8.75	34,891
2024-01-18	8.75	8.75	8.75	8.75	95
2024-01-17	9.00	9.00	8.75	8.75	28,055
2024-01-16	9.25	9.25	9.00	9.00	17,500
2024-01-15	9.25	9.25	9.25	9.25	22,299
2024-01-12	9.75	9.75	9.25	9.25	127,286
2024-01-11	10.00	10.00	9.75	9.75	13,976
2024-01-10	9.75	9.75	9.75	9.75	5,191
2024-01-09	9.75	9.75	9.75	9.75	5,456
2024-01-08	9.50	9.50	9.50	9.50	26,559
2024-01-05	9.50	9.50	9.50	9.50	25,095
2024-01-04	9.50	9.50	9.50	9.50	0
2024-01-03	9.50	9.50	9.50	9.50	10,000
2024-01-02	9.50	9.50	9.50	9.50	11,562
2024-01-01	9.50	9.50	9.50	9.50	0
2023-12-29	9.55	9.55	9.50	9.50	10
2023-12-28	9.50	9.55	9.50	9.55	27,773
2023-12-27	9.55	9.55	9.55	9.55	0
2023-12-26	9.55	9.55	9.55	9.55	0
2023-12-25	9.55	9.55	9.55	9.55	0
2023-12-22	9.55	9.55	9.55	9.55	16,678
2023-12-21	9.55	9.55	9.55	9.55	40,836
2023-12-20	9.55	9.55	9.55	9.55	5,247
2023-12-19	9.55	9.55	9.55	9.55	64,852
2023-12-18	9.55	9.55	9.55	9.55	23,173
2023-12-15	9.55	9.55	9.55	9.55	287
2023-12-14	9.55	9.55	9.55	9.55	10,501
2023-12-13	9.75	9.75	9.55	9.55	130,550
2023-12-12	10.25	10.25	9.75	9.75	55,000
2023-12-11	10.50	10.50	10.25	10.25	42,829
2023-12-08	10.25	10.50	10.00	10.50	102,550
2023-12-07	10.25	10.25	10.25	10.25	8,064
2023-12-06	10.25	10.25	10.25	10.25	0
2023-12-05	10.50	10.50	10.25	10.25	20,690
2023-12-04	10.50	10.50	10.50	10.50	0
2023-12-01	10.50	10.50	10.50	10.50	50,226
2023-11-30	10.50	10.50	10.50	10.50	27,519
2023-11-29	10.00	12.00	10.00	10.50	537,157
2023-11-28	10.00	10.00	10.00	10.00	7,118
2023-11-27	10.00	10.00	10.00	10.00	8,632
2023-11-24	9.75	10.00	9.75	10.00	39,880
2023-11-23	9.00	9.75	9.00	9.75	168,694
2023-11-22	9.00	9.00	9.00	9.00	181
2023-11-21	9.00	9.00	9.00	9.00	79,712
2023-11-20	8.75	9.00	8.75	9.00	38,540
2023-11-17	8.75	8.75	8.75	8.75	111,690
2023-11-16	9.00	9.00	8.75	8.75	39,646
2023-11-15	9.00	9.00	9.00	9.00	29,036
2023-11-14	9.25	9.25	9.00	9.00	89,573
2023-11-13	9.75	9.75	9.25	9.25	137,003
2023-11-10	10.00	10.00	9.75	9.75	49,784
2023-11-09	10.25	10.25	10.00	10.00	241,942
2023-11-08	8.50	10.25	8.50	10.25	257,273
2023-11-07	8.25	8.50	8.25	8.50	46,200
2023-11-06	7.50	8.25	7.50	8.25	356,143
2023-11-03	7.50	7.50	7.50	7.50	110,711
2023-11-02	7.75	7.75	6.75	7.50	683,522
2023-11-01	7.75	7.75	7.75	7.75	30,513
2023-10-31	7.75	7.75	7.75	7.75	109
2023-10-30	7.75	7.75	7.75	7.75	778
2023-10-27	7.75	7.75	7.75	7.75	38,046
2023-10-26	7.75	7.75	7.75	7.75	0
2023-10-25	7.75	7.75	7.75	7.75	92,400
2023-10-24	7.75	7.75	7.75	7.75	25,580
2023-10-23	7.75	7.75	7.75	7.75	16,730
2023-10-20	7.75	7.75	7.75	7.75	1,264
2023-10-19	7.75	7.75	7.75	7.75	350
2023-10-18	7.75	7.75	7.75	7.75	19,067
2023-10-17	7.75	7.75	7.75	7.75	73,792
2023-10-16	7.75	7.75	7.75	7.75	39,072
2023-10-13	7.75	7.75	7.75	7.75	3,000
2023-10-12	7.75	7.75	7.75	7.75	98,717
2023-10-11	7.75	7.75	7.75	7.75	7,409
2023-10-10	8.25	8.25	7.75	7.75	51,358
2023-10-09	8.25	8.25	8.25	8.25	102,717
2023-10-06	8.25	8.25	8.25	8.25	218,278
2023-10-05	8.25	8.25	8.25	8.25	14,564
2023-10-04	8.25	9.00	8.25	8.25	385,212
2023-10-03	8.25	8.25	8.25	8.25	6,666
2023-10-02	8.25	8.25	8.25	8.25	6,043
2023-09-29	8.25	8.25	8.25	8.25	0
2023-09-28	8.25	8.25	8.25	8.25	30
2023-09-27	8.25	8.25	8.25	8.25	5,775
2023-09-26	9.25	9.25	8.00	8.25	425,015
2023-09-25	9.50	9.50	9.25	9.25	111,201
2023-09-22	10.00	10.00	9.50	9.50	156,279
2023-09-21	10.00	10.00	10.00	10.00	25,000
2023-09-20	10.00	10.00	10.00	10.00	23,154
2023-09-19	10.25	10.25	9.50	10.00	182,847
2023-09-18	10.25	10.25	10.25	10.25	14,000
2023-09-15	10.25	10.25	10.25	10.25	0
2023-09-14	10.50	10.50	10.25	10.25	32,220
2023-09-13	10.50	10.50	10.50	10.50	14,953
2023-09-12	10.50	10.50	10.50	10.50	0
2023-09-11	10.75	10.75	10.50	10.50	55,286
2023-09-08	10.75	10.75	10.75	10.75	1
2023-09-07	10.50	10.75	10.50	10.75	54,587
2023-09-06	10.50	10.50	10.50	10.50	248,056
2023-09-05	10.50	10.50	10.50	10.50	53,629
2023-09-04	10.50	10.50	10.50	10.50	0
2023-09-01	10.75	10.75	10.50	10.50	29,338
2023-08-31	11.00	11.00	10.75	10.75	58,839
2023-08-30	11.00	11.00	11.00	11.00	0
2023-08-29	11.50	11.50	11.00	11.00	80,700
2023-08-28	11.50	11.50	11.50	11.50	0
2023-08-25	11.25	11.50	11.25	11.50	0
2023-08-24	11.25	11.50	11.25	11.50	159,610
2023-08-23	10.75	11.25	10.75	11.25	240,246
2023-08-22	10.75	10.75	10.75	10.75	9,073
2023-08-21	11.50	11.50	10.75	10.75	68,685
2023-08-18	11.75	11.75	11.50	11.50	44,424
2023-08-17	11.75	11.75	11.75	11.75	0
2023-08-16	11.75	11.75	11.75	11.75	2,500
2023-08-15	11.75	11.75	11.75	11.75	0
2023-08-14	11.75	11.75	11.75	11.75	0
2023-08-11	11.75	11.75	11.75	11.75	2,500
2023-08-10	11.75	11.75	11.75	11.75	0
2023-08-09	11.75	11.75	11.75	11.75	243
2023-08-08	11.75	11.75	11.75	11.75	20,000
2023-08-07	11.75	11.75	11.75	11.75	17
2023-08-04	11.75	11.75	11.75	11.75	79,167
2023-08-03	11.75	11.75	11.75	11.75	6
2023-08-02	11.75	11.75	11.75	11.75	18
2023-08-01	12.00	12.00	11.75	11.75	86,255
2023-07-31	12.00	12.00	12.00	12.00	26,760
2023-07-28	12.25	12.25	12.00	12.00	89,489
2023-07-27	11.50	12.25	11.50	12.25	246,716
2023-07-26	11.25	11.50	11.25	11.50	44,969
2023-07-25	11.25	11.25	11.25	11.25	29,355
2023-07-24	11.25	11.25	11.25	11.25	50,244
2023-07-21	10.75	11.25	10.75	11.25	80,689
2023-07-20	10.75	10.75	10.75	10.75	39,500
2023-07-19	10.50	10.75	10.50	10.75	59,292
2023-07-18	10.50	10.50	10.25	10.50	172,840
2023-07-17	10.75	10.75	10.50	10.50	45,000
2023-07-14	10.75	10.75	10.75	10.75	2,177
2023-07-13	10.75	10.75	10.75	10.75	1
2023-07-12	10.75	10.75	10.75	10.75	26,669
2023-07-11	10.75	10.75	10.75	10.75	10,417
2023-07-10	11.25	11.25	10.75	10.75	43,646
2023-07-07	11.50	11.50	11.25	11.25	29,343
2023-07-06	12.50	12.75	11.50	11.50	246,494
2023-07-05	11.38	12.00	11.38	12.00	193,967
2023-07-04	11.75	11.75	11.25	11.38	222,199
2023-07-03	12.00	12.00	11.75	11.75	102,172
2023-06-30	12.00	12.00	12.00	12.00	10,074
2023-06-29	11.75	12.00	11.75	12.00	80,108
2023-06-28	11.75	11.75	11.75	11.75	32,872
2023-06-27	11.75	11.75	11.75	11.75	8,702
2023-06-26	11.75	11.75	11.75	11.75	4,355
2023-06-23	13.00	13.00	11.75	11.75	61,554
2023-06-22	13.00	13.00	13.00	13.00	4,000
2023-06-21	13.00	13.00	13.00	13.00	1,498
2023-06-20	13.00	13.00	13.00	13.00	0
2023-06-19	13.00	13.00	13.00	13.00	80,097
2023-06-16	13.25	13.25	13.25	13.25	0
2023-06-15	13.25	13.25	13.25	13.25	8,742
2023-06-14	13.25	13.25	13.25	13.25	730
2023-06-13	13.25	13.25	13.25	13.25	57,193
2023-06-12	13.50	13.50	13.25	13.25	54,764
2023-06-09	14.25	14.25	13.50	13.50	77,820
2023-06-08	13.75	14.50	13.75	14.25	264,971
2023-06-07	13.00	13.50	13.00	13.50	80,624
2023-06-06	13.00	13.00	13.00	13.00	50,000
2023-06-05	13.38	13.38	13.00	13.00	246,807
2023-06-02	13.63	13.63	13.38	13.38	51,992
2023-06-01	13.75	13.75	13.63	13.63	125,184
2023-05-31	13.75	13.75	13.75	13.75	50,000
2023-05-30	13.25	13.75	13.25	13.75	132,759
2023-05-29	13.25	13.25	13.25	13.25	0
2023-05-26	14.00	14.00	13.25	13.25	314,614
2023-05-25	14.00	14.00	14.00	14.00	19,442
2023-05-24	14.00	14.00	14.00	14.00	12,885
2023-05-23	14.25	14.25	13.75	14.00	69,250
2023-05-22	15.00	15.00	14.25	14.25	86,416
2023-05-19	14.50	15.00	14.50	15.00	422,776
2023-05-18	14.50	14.50	14.50	14.50	962
2023-05-17	15.25	15.25	14.50	14.50	137,191
2023-05-16	14.25	15.75	14.25	15.25	251,195
2023-05-15	14.25	14.25	14.00	14.00	34,475
2023-05-12	14.00	14.25	14.00	14.25	40,000
2023-05-11	14.25	14.25	13.75	14.00	162,561
2023-05-10	14.25	14.25	14.25	14.25	4,491
2023-05-09	14.50	14.50	14.25	14.25	70,958
2023-05-08	14.50	14.50	14.50	14.50	0
2023-05-05	14.50	14.50	14.50	14.50	7,059
2023-05-04	14.75	14.75	14.50	14.50	42,161
2023-05-03	14.00	15.00	14.00	14.75	115,065
2023-05-02	15.50	15.50	14.00	14.00	200,277
2023-05-01	15.50	15.50	15.50	15.50	0
2023-04-28	15.50	15.50	15.50	15.50	20,880
2023-04-27	15.50	15.50	15.50	15.50	300
2023-04-26	15.75	15.75	15.50	15.50	129,593
2023-04-25	16.25	16.25	14.75	15.75	252,779
2023-04-24	17.00	17.00	16.25	16.25	202,499
2023-04-21	17.00	17.00	17.00	17.00	21,168
2023-04-20	17.00	17.00	17.00	17.00	45,257
2023-04-19	15.75	17.50	15.75	17.00	716,063
2023-04-18	16.25	16.25	15.50	15.75	100,414
2023-04-17	16.50	17.50	16.25	16.25	292,504
2023-04-14	15.25	16.00	15.25	15.50	609,401
2023-04-13	13.50	15.75	13.50	15.25	352,206
2023-04-12	14.25	14.25	13.50	13.50	250,180
2023-04-11	14.25	14.25	14.25	14.25	184,421
2023-04-10	14.25	14.25	14.25	14.25	0
2023-04-07	14.25	14.25	14.25	14.25	0
2023-04-06	13.25	15.00	13.25	14.25	466,660
2023-04-05	11.75	13.75	11.75	13.00	915,035
2023-04-04	11.00	11.75	11.00	11.75	681,414
2023-04-03	9.75	11.00	9.75	11.00	1,041,421
2023-03-31	9.50	9.90	8.75	9.75	921,684
2023-03-30	9.25	9.25	9.25	9.25	325,889
2023-03-29	9.25	9.25	9.25	9.25	16,541
2023-03-28	9.50	9.50	9.25	9.25	312,853
2023-03-27	8.75	8.75	8.75	8.75	105,222
2023-03-24	8.75	8.75	8.75	8.75	19,858
2023-03-23	8.80	8.80	8.75	8.75	8
2023-03-22	9.10	9.10	8.80	8.80	97,182
2023-03-21	9.15	9.15	9.10	9.10	6,339
2023-03-20	9.40	9.40	9.15	9.15	337,165
2023-03-17	9.50	9.75	9.25	9.40	629,681
2023-03-16	9.25	9.25	9.25	9.25	15,709
2023-03-15	9.25	9.25	9.25	9.25	737,815
2023-03-14	9.25	9.25	9.25	9.25	2,965
2023-03-13	10.25	10.25	9.25	9.25	131,500
2023-03-10	10.50	10.50	10.25	10.25	289,843
2023-03-09	9.05	9.85	9.05	9.85	953,840
2023-03-08	9.10	9.10	9.05	9.05	86,149
2023-03-07	9.35	9.35	9.10	9.10	64,239
2023-03-06	9.35	9.35	9.35	9.35	97
2023-03-03	9.60	9.60	9.35	9.35	27,639
2023-03-02	9.60	9.60	9.60	9.60	40,857
2023-03-01	9.60	9.60	9.60	9.60	2,796
2023-02-28	9.65	9.65	9.60	9.60	10,441
2023-02-27	9.70	9.70	9.65	9.65	43,242
2023-02-24	9.80	9.80	9.70	9.70	48,447
2023-02-23	9.80	9.80	9.80	9.80	9,020
2023-02-22	9.80	9.80	9.80	9.80	36,507
2023-02-21	9.80	9.80	9.80	9.80	0
2023-02-20	10.13	10.13	9.80	9.80	60,398
2023-02-17	10.13	10.13	10.13	10.13	0
2023-02-16	10.13	10.13	10.13	10.13	0
2023-02-15	10.13	10.13	10.13	10.13	0
2023-02-14	10.13	10.13	10.13	10.13	1,667
2023-02-13	10.13	10.13	10.13	10.13	2,235
2023-02-10	10.13	10.13	10.13	10.13	417
2023-02-09	10.13	10.13	10.13	10.13	0
2023-02-08	10.13	10.13	10.13	10.13	6,992
2023-02-07	10.13	10.13	10.13	10.13	1,053
2023-02-06	10.13	10.13	10.13	10.13	10,000
2023-02-03	10.13	10.13	10.13	10.13	143,445
2023-02-02	10.50	10.50	10.13	10.13	14,772
2023-02-01	10.63	10.63	10.63	10.63	168,973
2023-01-31	10.63	10.63	10.63	10.63	5,050
2023-01-30	10.63	10.63	10.63	10.63	1,013
2023-01-27	10.63	10.63	10.63	10.63	5,175
2023-01-26	10.63	10.63	10.63	10.63	11
2023-01-25	10.63	10.63	10.63	10.63	3,456
2023-01-24	10.63	10.63	10.63	10.63	0
2023-01-23	10.63	10.63	10.63	10.63	1,231
2023-01-20	10.63	10.63	10.63	10.63	1,025
2023-01-19	10.63	10.63	10.63	10.63	30,636
2023-01-18	10.75	10.75	10.63	10.63	22,203
2023-01-17	10.75	10.75	10.75	10.75	5,000
2023-01-16	10.75	10.75	10.75	10.75	44,466
2023-01-13	10.75	10.75	10.75	10.75	59,935
2023-01-12	10.75	10.75	10.75	10.75	7,075
2023-01-11	10.75	10.75	10.75	10.75	2,210
2023-01-10	10.75	10.75	10.75	10.75	0
2023-01-09	11.13	11.13	10.75	10.75	75,000
2023-01-06	10.75	11.25	10.75	11.13	216,896
2023-01-05	10.75	10.75	10.75	10.75	30,000
2023-01-04	10.75	10.75	10.75	10.75	20,000
2023-01-03	10.75	10.75	10.75	10.75	1,583
2023-01-02	10.75	10.75	10.75	10.75	0
2022-12-30	10.75	10.75	10.75	10.75	77,971
2022-12-29	10.75	10.75	10.75	10.75	2,135
2022-12-28	10.75	10.75	10.75	10.75	17,341
2022-12-27	10.75	10.75	10.75	10.75	0
2022-12-26	10.75	10.75	10.75	10.75	0
2022-12-23	11.00	11.00	10.75	10.75	3,100
2022-12-22	11.75	11.75	11.00	11.00	95,364
2022-12-21	11.75	11.75	11.75	11.75	124,675
2022-12-20	11.75	11.75	11.75	11.75	170,100
2022-12-19	11.75	11.75	11.75	11.75	30,033
2022-12-16	11.75	11.75	11.75	11.75	46,890
2022-12-15	11.75	11.75	11.75	11.75	21,307
2022-12-14	11.75	11.75	11.75	11.75	15,141
2022-12-13	12.25	12.25	11.75	11.75	87,492
2022-12-12	11.75	12.25	11.75	12.25	377,020
2022-12-09	11.75	11.75	11.75	11.75	5,700
2022-12-08	11.75	11.75	11.75	11.75	18,886
2022-12-07	12.25	12.25	11.75	11.75	27,226
2022-12-06	12.25	12.25	12.25	12.25	0
2022-12-05	12.25	12.25	12.25	12.25	3,460
2022-12-02	12.25	12.25	12.25	12.25	4,357
2022-12-01	12.25	12.25	12.25	12.25	3,747
2022-11-30	12.25	12.25	12.25	12.25	94,106
2022-11-29	12.25	12.25	12.25	12.25	8,750
2022-11-28	12.25	12.25	12.25	12.25	0
2022-11-25	12.25	12.25	12.25	12.25	0
2022-11-24	12.25	12.25	12.25	12.25	1,269
2022-11-23	12.25	12.25	12.25	12.25	5,306
2022-11-22	12.25	12.25	12.25	12.25	15,122
2022-11-21	11.75	11.75	11.75	11.75	2
2022-11-18	12.00	12.00	11.75	11.75	9,752
2022-11-17	12.75	12.75	12.00	12.00	263,349
2022-11-16	12.75	12.75	12.75	12.75	17,431
2022-11-15	12.75	12.75	12.75	12.75	36,119
2022-11-14	12.75	12.75	12.75	12.75	4,000
2022-11-11	12.75	12.75	12.75	12.75	90,495
2022-11-10	12.75	12.75	12.75	12.75	54,200
2022-11-09	12.75	12.75	12.75	12.75	42,819
2022-11-08	12.50	12.75	12.50	12.75	115,120
2022-11-07	12.50	12.50	12.50	12.50	22,728
2022-11-04	12.50	12.50	12.50	12.50	54,173
2022-11-03	12.75	12.75	12.50	12.50	177,153
2022-11-02	13.00	13.50	12.75	12.75	522,136
2022-11-01	12.50	12.50	12.25	12.25	67,443
2022-10-31	12.50	12.50	12.50	12.50	8,403
2022-10-28	12.50	12.50	12.50	12.50	1,433
2022-10-27	12.50	12.50	12.50	12.50	111,254
2022-10-26	12.50	12.50	12.50	12.50	424
2022-10-25	12.50	12.50	12.50	12.50	36,812
2022-10-24	12.50	12.50	12.50	12.50	100,442
2022-10-21	12.25	12.25	12.25	12.25	47,922
2022-10-20	12.38	12.38	12.25	12.25	42,066
2022-10-19	12.38	12.38	12.38	12.38	140,261
2022-10-18	11.88	12.38	11.88	12.38	217,579
2022-10-17	10.75	11.88	10.75	11.88	1,067,681
2022-10-14	10.25	10.63	9.75	10.63	643,086
2022-10-13	10.75	10.75	10.25	10.25	90,359
2022-10-12	10.75	10.75	10.75	10.75	11,789
2022-10-11	10.75	10.75	10.75	10.75	39,194
2022-10-10	10.00	10.75	10.00	10.75	326,823
2022-10-07	10.00	10.00	10.00	10.00	92,135
2022-10-06	9.75	10.00	9.75	10.00	133,666
2022-10-05	9.75	9.75	9.75	9.75	49,628
2022-10-04	9.75	9.75	9.50	9.75	14,672
2022-10-03	9.75	9.75	9.75	9.75	30,185
2022-09-30	9.88	9.88	9.75	9.75	52,800
2022-09-29	10.13	10.13	9.88	9.88	59,961
2022-09-28	10.13	10.13	10.13	10.13	91,152
2022-09-27	10.38	10.38	10.13	10.13	120,095
2022-09-26	10.38	10.38	10.38	10.38	53,602
2022-09-23	10.38	10.50	10.25	10.38	80,420
2022-09-22	10.50	10.50	10.25	10.38	76,399
2022-09-21	10.50	10.50	10.50	10.50	195,842
2022-09-20	10.25	10.25	10.00	10.25	309,346
2022-09-19	10.25	10.25	10.25	10.25	0
2022-09-16	10.75	10.75	10.25	10.25	234,614
2022-09-15	10.75	10.75	10.75	10.75	47,371
2022-09-14	10.75	10.75	10.75	10.75	60,810
2022-09-13	10.75	10.75	10.50	10.75	181,100
2022-09-12	10.75	10.75	10.75	10.75	110,846
2022-09-09	10.75	10.75	10.75	10.75	41,511
2022-09-08	10.75	10.75	10.75	10.75	241,784
2022-09-07	11.13	11.25	10.75	10.75	160,848
2022-09-06	11.13	11.13	11.13	11.13	36,528
2022-09-05	11.25	11.25	11.13	11.13	144,214
2022-09-02	11.25	11.25	11.25	11.25	148,666
2022-09-01	11.63	11.63	11.25	11.25	86,701
2022-08-31	11.63	11.63	11.63	11.63	5,777
2022-08-30	11.75	11.75	11.63	11.63	65,609
2022-08-29	11.75	11.75	11.75	11.75	0
2022-08-26	12.00	12.00	11.75	11.75	239,669
2022-08-25	12.25	12.25	12.00	12.00	58,471
2022-08-24	12.25	12.25	12.25	12.25	17,776
2022-08-23	12.75	12.75	12.25	12.25	486,063
2022-08-22	13.25	13.25	12.75	12.75	70,725
2022-08-19	12.25	13.25	12.10	13.25	1,633,971
2022-08-18	11.75	11.75	11.75	11.75	131,546
2022-08-17	11.75	11.75	11.75	11.75	5,340
2022-08-16	11.50	12.25	11.50	11.75	1,003,576
2022-08-15	11.25	11.25	11.25	11.25	77,345
2022-08-12	11.25	11.25	11.25	11.25	11,461
2022-08-11	11.25	11.25	11.25	11.25	78,332
2022-08-10	11.25	11.25	11.25	11.25	36,000
2022-08-09	11.75	11.75	11.25	11.25	87,306
2022-08-08	11.75	11.75	11.75	11.75	15,206
2022-08-05	11.75	11.75	11.75	11.75	10,747
2022-08-04	12.25	12.25	11.75	11.75	333,662
2022-08-03	11.00	12.50	11.00	12.25	529,739
2022-08-02	15.50	15.50	15.50	15.50	30,635
2022-08-01	16.25	16.25	15.00	15.50	834,954
2022-07-29	16.25	16.25	16.25	16.25	27,265
2022-07-28	16.25	16.25	16.25	16.25	25,060
2022-07-27	16.25	16.25	16.25	16.25	5,268
2022-07-26	16.25	16.25	16.25	16.25	5,241
2022-07-25	16.25	16.25	16.25	16.25	5,718
2022-07-22	16.25	16.25	16.25	16.25	8,044
2022-07-21	16.25	16.25	16.25	16.25	10,062
2022-07-20	16.25	16.25	16.25	16.25	10,499
2022-07-19	16.25	16.25	16.25	16.25	5,875
2022-07-18	16.25	16.25	16.25	16.25	6,597
2022-07-15	16.50	16.50	16.25	16.25	9,463
2022-07-14	16.50	16.50	16.50	16.50	15,498
2022-07-13	16.50	16.50	16.50	16.50	3,002
2022-07-12	16.75	16.75	16.50	16.50	12,587
2022-07-11	16.75	16.75	16.75	16.75	10,168
2022-07-08	16.75	16.75	16.75	16.75	82,837
2022-07-07	19.00	19.00	15.00	16.75	1,461,444
2022-07-06	19.00	19.00	19.00	19.00	0
2022-07-05	19.00	19.00	19.00	19.00	14,519
2022-07-04	19.00	19.00	19.00	19.00	3,102
2022-07-01	18.85	19.00	18.85	19.00	128,872
2022-06-30	20.50	20.50	18.75	18.85	527,986
2022-06-29	21.25	21.25	20.50	20.50	100,721
2022-06-28	23.50	23.50	21.25	21.25	151,391
2022-06-27	23.50	23.50	23.50	23.50	3,027
2022-06-24	24.50	24.50	23.50	23.50	45,204
2022-06-23	24.50	24.50	24.50	24.50	10,324
2022-06-22	24.50	24.50	24.50	24.50	41
2022-06-21	24.75	24.75	24.50	24.50	16,440
2022-06-20	24.75	24.75	24.75	24.75	35,907
2022-06-17	24.75	24.75	24.75	24.75	3,643
2022-06-16	25.00	25.00	24.75	25.00	56,700
2022-06-15	25.00	25.00	25.00	25.00	6,700
2022-06-14	25.00	25.00	25.00	25.00	5,752
2022-06-13	25.25	25.25	25.00	25.00	24,472
2022-06-10	25.25	25.25	25.25	25.25	17,223
2022-06-09	25.50	25.50	25.25	25.25	17,524
2022-06-08	24.75	25.50	24.75	25.50	73,265
2022-06-07	24.75	26.00	24.75	24.75	228,079
2022-06-06	23.50	24.50	23.50	24.50	346,128
2022-06-03	23.25	23.25	23.25	23.25	0
2022-06-02	23.25	23.25	23.25	23.25	0
2022-06-01	21.75	23.25	21.75	23.25	432,654
2022-05-31	22.25	22.25	21.75	21.75	43,070
2022-05-30	22.25	22.25	22.25	22.25	21,270
2022-05-27	22.50	22.75	22.25	22.25	59,708
2022-05-26	22.50	22.50	22.50	22.50	2,594
2022-05-25	23.00	23.00	22.50	22.50	34,858
2022-05-24	23.25	23.25	23.00	23.00	61,607
2022-05-23	23.25	23.25	23.25	23.25	5,139
2022-05-20	23.25	23.25	23.25	23.25	33,828
2022-05-19	23.25	23.25	23.25	23.25	939
2022-05-18	23.25	23.25	23.25	23.25	0
2022-05-17	23.50	23.50	23.25	23.25	43,481
2022-05-16	24.00	24.00	23.50	23.50	48,401
2022-05-13	23.50	24.00	23.50	24.00	211,035
2022-05-12	22.75	22.75	22.75	22.75	79,618
2022-05-11	22.75	23.25	22.75	22.75	139,189
2022-05-10	24.25	24.25	22.50	22.75	182,729
2022-05-09	25.50	25.50	24.25	24.25	89,999
2022-05-06	25.75	25.75	25.50	25.50	126,964
2022-05-05	24.00	27.75	23.00	25.75	692,481
2022-05-04	24.75	24.75	23.50	24.00	133,523
2022-05-03	25.25	25.25	24.75	24.75	111,088
2022-05-02	25.25	25.25	25.25	25.25	0
2022-04-29	25.00	26.00	25.00	25.25	379,788
2022-04-28	25.25	25.25	25.00	25.00	234,734
2022-04-27	28.25	25.20	25.20	25.20	1,629,670
2022-04-26	20.00	26.75	20.00	26.75	1,972,045
2022-04-25	19.25	20.25	19.25	20.00	633,514
2022-04-22	18.88	19.75	18.88	19.25	493,598
2022-04-21	18.25	18.88	18.25	18.88	150,045
2022-04-20	17.88	18.25	17.88	18.25	84,500
2022-04-19	18.13	18.13	17.88	17.88	107,479
2022-04-18	18.13	18.13	18.13	18.13	0
2022-04-15	18.13	18.13	18.13	18.13	0
2022-04-14	18.38	18.38	18.13	18.13	92,509
2022-04-13	17.75	19.25	17.75	18.38	467,546
2022-04-12	17.25	17.75	17.25	17.75	140,706
2022-04-11	16.75	17.38	16.25	17.25	395,396
2022-04-08	16.88	16.88	16.25	16.75	291,831
2022-04-07	17.25	17.25	16.50	16.88	344,906
2022-04-06	17.80	17.80	17.13	17.25	331,305
2022-04-05	18.63	18.75	17.25	17.25	420,575
2022-04-04	18.25	19.50	18.00	18.63	1,779,307
2022-04-01	19.25	19.25	18.25	18.25	505,962
2022-03-31	19.25	20.25	19.25	19.25	554,431
2022-03-30	19.25	19.25	19.25	19.25	90,575
2022-03-29	19.75	19.75	19.25	19.25	162,280
2022-03-28	20.25	20.25	19.75	19.75	107,147
2022-03-25	21.25	21.50	20.25	20.25	539,793
2022-03-24	20.25	20.25	20.25	20.25	7,427
2022-03-23	20.50	20.50	20.25	20.25	38,510
2022-03-22	21.00	21.00	20.50	20.50	33,173
2022-03-21	21.00	21.00	20.50	21.00	30,161
2022-03-18	21.00	21.00	21.00	21.00	4,931
2022-03-17	21.00	21.00	21.00	21.00	32,082
2022-03-16	21.00	21.00	21.00	21.00	52,867
2022-03-15	20.75	21.00	20.75	21.00	50,999
2022-03-14	21.25	21.25	20.75	20.75	49,035
2022-03-11	21.50	21.50	21.25	21.25	85,445
2022-03-10	21.25	21.50	21.25	21.50	33,438
2022-03-09	21.25	20.60	20.60	20.60	48,488
2022-03-08	21.75	21.75	21.25	21.25	35,028
2022-03-07	21.75	21.75	21.75	21.75	79,968
2022-03-04	22.25	22.25	21.75	21.75	111,561
2022-03-03	22.25	22.25	22.25	22.25	97,894
2022-03-02	22.75	22.75	22.25	22.25	21,600
2022-03-01	22.75	22.75	22.75	22.75	44,155
2022-02-28	23.25	23.25	22.75	22.75	118,326
2022-02-25	23.25	23.25	23.25	23.25	25,499
2022-02-24	23.50	23.50	23.25	23.25	110,605
2022-02-23	24.25	24.25	24.25	24.25	4,520
2022-02-22	24.75	24.75	24.25	24.25	51,500
2022-02-21	25.25	25.25	24.75	24.75	120,332
2022-02-18	25.50	25.50	25.25	25.25	33,156
2022-02-17	25.50	25.50	25.50	25.50	59,743
2022-02-16	25.50	25.50	25.50	25.50	27,594
2022-02-15	25.25	25.50	25.25	25.50	32,566
2022-02-14	26.25	26.25	25.25	25.25	120,421
2022-02-11	26.25	26.25	26.25	26.25	144,395
2022-02-10	26.25	26.25	26.25	26.25	177,468
2022-02-09	26.50	26.00	26.00	26.00	48,418
2022-02-08	26.50	26.50	26.50	26.50	36,967
2022-02-07	26.50	26.50	26.50	26.50	165,544
2022-02-04	26.75	26.75	26.50	26.50	239,001
2022-02-03	27.25	27.25	26.75	26.75	231,048
2022-02-02	32.50	32.50	27.25	27.25	2,347,258
2022-02-01	25.75	29.50	25.75	29.25	2,764,468
2022-01-31	26.00	26.00	25.75	25.75	43,428
2022-01-28	26.00	26.00	26.00	26.00	95,565
2022-01-27	26.75	26.75	25.75	26.00	145,358
2022-01-26	26.75	26.75	26.50	26.75	290,378
2022-01-25	26.50	26.75	26.50	26.75	70,947
2022-01-24	27.75	27.75	26.25	26.25	528,670
2022-01-21	28.25	28.25	27.75	27.75	289,958
2022-01-20	28.25	28.25	28.25	28.25	48,330
2022-01-19	28.75	28.75	28.25	28.25	91,694
2022-01-18	27.50	28.75	27.50	28.75	576,050
2022-01-17	27.50	27.50	27.50	27.50	123,919
2022-01-14	28.00	28.00	27.50	27.50	83,760
2022-01-13	27.25	28.00	27.25	28.00	241,759
2022-01-12	28.40	28.40	27.25	27.25	312,324
2022-01-11	28.50	28.50	28.40	28.40	54,025
2022-01-10	28.00	29.00	27.50	28.50	589,211
2022-01-07	27.00	28.75	27.00	28.00	648,771
2022-01-06	26.50	28.25	26.50	27.00	968,948
2022-01-05	26.50	26.50	26.50	26.50	32,714
2022-01-04	25.60	27.00	25.60	26.50	581,369
2022-01-03	25.60	25.60	25.60	25.60	0
2021-12-31	26.00	26.00	25.60	25.60	242,292
2021-12-30	27.00	27.00	26.00	26.00	263,017
2021-12-29	26.50	27.25	26.50	27.00	382,080
2021-12-28	26.50	26.50	26.50	26.50	0
2021-12-27	26.50	26.50	26.50	26.50	0
2021-12-24	26.50	26.50	26.50	26.50	38,657
2021-12-23	27.50	27.50	26.25	26.50	384,189
2021-12-22	30.50	30.50	27.25	27.50	550,112
2021-12-21	30.50	30.50	30.50	30.50	55,982
2021-12-20	30.50	30.50	30.50	30.50	5,308
2021-12-17	30.50	30.50	30.50	30.50	77,325
2021-12-16	29.50	30.50	29.50	30.50	123,190
2021-12-15	30.50	30.50	29.50	29.50	42,292
2021-12-14	30.75	30.75	30.50	30.50	63,874
2021-12-13	30.25	31.75	30.25	30.75	440,675
2021-12-10	29.00	30.75	28.75	30.25	547,598
2021-12-09	28.25	29.00	28.25	29.00	183,591
2021-12-08	27.50	28.25	27.50	28.25	261,583
2021-12-07	27.50	27.50	27.00	27.50	57,866
2021-12-06	28.50	28.50	27.50	27.50	98,088
2021-12-03	28.50	28.50	28.50	28.50	47,881
2021-12-02	28.50	28.50	28.50	28.50	107,869
2021-12-01	28.50	28.50	28.50	28.50	134,992
2021-11-30	27.00	28.75	27.00	28.50	570,100
2021-11-29	27.00	27.00	27.00	27.00	15,010
2021-11-26	27.50	27.50	26.75	27.00	47,898
2021-11-25	27.50	27.50	27.50	27.50	47,143
2021-11-24	27.50	27.50	27.50	27.50	54,079
2021-11-23	27.50	27.50	27.00	27.50	171,172
2021-11-22	28.50	28.50	27.50	27.50	123,749
2021-11-19	28.75	28.50	28.00	28.50	91,633
2021-11-18	28.75	28.75	28.75	28.75	32,352
2021-11-17	29.25	29.25	28.00	28.75	241,240
2021-11-16	29.75	29.75	29.00	29.25	363,922
2021-11-15	30.25	30.25	29.50	29.75	734,985
2021-11-12	30.75	32.00	29.25	30.25	1,005,530
2021-11-11	28.50	34.50	28.50	30.75	5,047,666
2021-11-10	23.75	24.25	23.75	24.25	233,486
2021-11-09	24.00	24.00	23.75	23.75	168,398
2021-11-08	24.00	24.00	23.75	24.00	60,140
2021-11-05	25.00	25.00	23.50	24.00	157,037
2021-11-04	25.50	26.00	25.00	25.00	364,401
2021-11-03	25.25	25.50	24.75	25.25	182,762
2021-11-02	23.25	27.00	22.75	25.25	970,864
2021-11-01	22.25	24.00	22.25	23.25	380,273
2021-10-29	22.00	22.00	22.00	22.00	37,287
2021-10-28	22.50	22.50	22.00	22.00	64,434
2021-10-27	22.75	22.75	22.50	22.50	35,284
2021-10-26	23.25	23.25	22.50	22.75	102,412
2021-10-25	23.25	23.25	23.25	23.25	81,809
2021-10-22	23.75	23.75	23.25	23.25	59,444
2021-10-21	24.00	24.00	23.75	23.75	77,698
2021-10-20	25.25	25.25	23.75	24.00	404,130
2021-10-19	23.25	25.25	23.25	25.25	671,534
2021-10-18	23.25	23.25	23.25	23.25	197,749
2021-10-15	24.75	24.75	23.25	23.25	443,820
2021-10-14	24.75	26.00	24.75	24.75	1,067,449
2021-10-13	25.00	25.00	23.50	23.75	345,551
2021-10-12	23.25	25.50	23.25	24.75	657,158
2021-10-11	22.25	24.25	22.25	23.25	1,711,285
2021-10-08	22.25	22.25	22.25	22.25	17,791
2021-10-07	22.25	22.25	22.25	22.25	28,504
2021-10-06	22.75	22.75	22.25	22.25	82,469
2021-10-05	22.75	22.75	22.75	22.75	29,775
2021-10-04	22.75	22.75	22.75	22.75	48,282
2021-10-01	23.25	23.25	22.75	22.75	88,103
2021-09-30	24.25	24.25	23.25	23.25	114,883
2021-09-29	24.25	24.25	23.50	24.25	560,557
2021-09-28	24.25	24.25	24.00	24.25	115,908
2021-09-27	24.75	24.75	24.25	24.25	138,897
2021-09-24	25.25	25.50	24.75	24.75	311,147
2021-09-23	24.75	25.25	24.75	25.25	192,792
2021-09-22	25.50	25.50	24.75	24.75	308,896
2021-09-21	26.75	26.75	25.50	25.50	171,872
2021-09-20	26.50	28.00	25.75	25.75	649,920
2021-09-17	30.25	30.25	26.00	26.50	2,909,238
2021-09-16	39.00	39.00	29.00	29.75	12,229,556
2021-09-15	20.00	38.25	20.00	35.75	15,228,122
2021-09-14	18.50	18.50	18.50	18.50	23,406
2021-09-13	19.50	20.00	18.50	18.50	112,431
2021-09-10	19.50	19.50	19.50	19.50	11,257
2021-09-09	19.50	19.50	19.50	19.50	11,207
2021-09-08	20.00	20.00	19.50	19.50	79,227
2021-09-07	18.50	20.50	18.50	20.00	385,600
2021-09-06	18.50	18.50	18.50	18.50	121,696
2021-09-03	18.50	18.50	18.50	18.50	22,999
2021-09-02	17.75	18.50	17.75	18.50	167,526
2021-09-01	18.50	18.50	17.75	17.75	52,189
2021-08-31	20.00	20.00	18.50	18.50	248,565
2021-08-30	20.00	20.00	20.00	20.00	0
2021-08-27	20.00	20.00	19.00	20.00	17,242
2021-08-26	20.00	20.00	20.00	20.00	25,015
2021-08-25	20.00	20.00	20.00	20.00	73,256
2021-08-24	20.00	20.00	20.00	20.00	7,001

Share	Price	Change
Mercantile Ports & Logistics (MPL)	1.80	20%
Galantas Gold (GAL)	31.00	15.67%
Fih Group (FIH)	167.50	15.52%
Edx Medical Grp (EDX)	11.25	15.38%
Sancus Lend (LEND)	1.30	13.04%

Share	Price	Change
Immupharma (IMM)	3.405	-14.66%
Futura Medical (FUM)	0.38	-12.84%
GEO Exploration Limited (GEO)	0.095	-9.52%
Tower Resources (TRP)	0.0145	-9.38%
Quantum Helium (QHE)	2.05	-8.7%

Share	Price	Volume
Tower Resources (TRP)	0.0145	491,758,225
Premier African Minerals (PREM)	0.01325	378,651,489
Forgent (FORG)	0.01	290,411,611
UK Oil & Gas (UKOG)	0.0105	174,936,147
Ethernity Net (ENET)	0.0012	97,090,535