Thruvision Grp Share History

Thruvision Grp Share Price history. The following table shows end-of-day data THRU historical share prices for Thruvision 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.

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

Date	Open	High	Low	Close	Volume
2026-04-30	0.75	0.78	0.75	0.78	4,399,084
2026-04-29	0.75	0.75	0.75	0.75	230,197
2026-04-28	0.78	0.78	0.75	0.75	845,606
2026-04-27	0.80	0.80	0.75	0.78	507,026
2026-04-24	0.83	0.83	0.80	0.80	1,056,375
2026-04-23	0.85	0.85	0.83	0.83	1,304,753
2026-04-22	0.85	0.85	0.85	0.85	416,633
2026-04-21	0.85	0.85	0.85	0.85	813,580
2026-04-20	0.85	0.85	0.85	0.85	260,000
2026-04-17	0.85	0.85	0.85	0.85	11,875
2026-04-16	0.85	0.85	0.85	0.85	110,338
2026-04-15	0.88	0.88	0.85	0.85	275,975
2026-04-14	0.88	0.88	0.88	0.88	1,053,907
2026-04-13	0.90	0.90	0.88	0.88	1,380,900
2026-04-10	0.90	0.90	0.90	0.90	449,258
2026-04-09	0.90	0.90	0.90	0.90	640,665
2026-04-08	0.88	0.90	0.88	0.90	2,216,567
2026-04-07	0.85	0.88	0.85	0.88	312,655
2026-04-06	0.85	0.85	0.85	0.85	0
2026-04-03	0.85	0.85	0.85	0.85	0
2026-04-02	0.85	0.85	0.85	0.85	414,961
2026-04-01	0.85	0.85	0.85	0.85	977,667
2026-03-31	0.83	0.85	0.83	0.85	1,030,078
2026-03-30	0.90	0.90	0.83	0.83	3,904,071
2026-03-27	0.90	0.90	0.90	0.90	974
2026-03-26	0.93	0.93	0.90	0.90	50,810
2026-03-25	0.93	0.93	0.93	0.93	11,351
2026-03-24	0.93	0.93	0.93	0.93	304,988
2026-03-23	0.95	0.95	0.93	0.93	175,934
2026-03-20	0.93	0.93	0.93	0.93	350,000
2026-03-19	0.93	0.93	0.93	0.93	24,469
2026-03-18	0.93	0.94	0.92	0.93	2,979,289
2026-03-17	0.93	0.96	0.95	0.95	909,134
2026-03-16	0.95	0.96	0.93	0.93	1,022,259
2026-03-13	0.95	0.95	0.95	0.95	1,770,788
2026-03-12	0.88	0.88	0.88	0.88	668,186
2026-03-11	0.88	0.88	0.88	0.88	108,734
2026-03-10	0.88	0.88	0.88	0.88	1,182,114
2026-03-09	0.93	0.93	0.88	0.88	1,790,971
2026-03-06	0.95	0.95	0.93	0.93	807,164
2026-03-05	0.95	0.95	0.95	0.95	165
2026-03-04	0.98	1.00	0.95	0.95	764,919
2026-03-03	1.03	1.03	0.98	0.98	990,048
2026-03-02	1.03	1.03	1.03	1.03	175,759
2026-02-27	1.03	1.03	1.03	1.03	184,312
2026-02-26	1.05	1.05	0.98	1.03	874,624
2026-02-25	1.05	1.05	1.05	1.05	1,254,280
2026-02-24	1.10	1.05	1.05	1.05	744,952
2026-02-23	1.10	1.10	1.10	1.10	1,337,506
2026-02-20	1.05	1.10	1.05	1.10	1,721,218
2026-02-19	0.93	1.05	0.93	1.05	8,867,051
2026-02-18	0.88	0.88	0.88	0.88	2,582,303
2026-02-17	0.93	0.90	0.90	0.90	2,481,118
2026-02-16	0.93	0.93	0.93	0.93	1,175,312
2026-02-13	0.98	0.98	0.93	0.93	1,518,817
2026-02-12	0.98	0.98	0.98	0.98	5,582,217
2026-02-11	0.95	0.95	0.95	0.95	2,959,975
2026-02-10	0.95	0.95	0.95	0.95	280,585
2026-02-09	0.95	0.95	0.95	0.95	43,538
2026-02-06	0.95	0.95	0.95	0.95	22,719
2026-02-05	0.95	0.95	0.95	0.95	26,903
2026-02-04	0.95	0.95	0.95	0.95	49,326
2026-02-03	0.90	0.95	0.90	0.95	1,470,366
2026-02-02	0.90	0.95	0.95	0.95	223,867
2026-01-30	0.90	0.90	0.90	0.90	1,802,815
2026-01-29	0.95	0.95	0.90	0.90	2,495,151
2026-01-28	0.95	0.95	0.95	0.95	395,743
2026-01-27	0.95	0.95	0.95	0.95	60,380
2026-01-26	0.95	0.95	0.95	0.95	566,240
2026-01-23	0.95	0.95	0.95	0.95	1,443,240
2026-01-22	1.05	1.05	0.95	0.95	2,887,595
2026-01-21	1.05	1.05	1.05	1.05	1,549,734
2026-01-20	1.05	1.10	1.05	1.05	4,718,873
2026-01-19	0.95	0.95	0.95	0.95	543,922
2026-01-16	0.95	0.95	0.95	0.95	393,058
2026-01-15	1.03	1.03	0.95	0.95	650,902
2026-01-14	1.03	0.95	0.95	0.95	714,260
2026-01-13	1.10	1.10	1.03	1.03	1,864,078
2026-01-12	0.95	1.10	0.95	1.10	4,276,875
2026-01-09	0.98	0.98	0.95	0.95	2,353,430
2026-01-08	0.95	0.98	0.95	0.98	771,671
2026-01-07	0.95	0.95	0.95	0.95	608,672
2026-01-06	0.95	0.95	0.95	0.95	3,608,262
2026-01-05	0.95	0.95	0.95	0.95	1,331,587
2026-01-02	0.95	0.95	0.95	0.95	1,266,335
2026-01-01	0.95	0.95	0.95	0.95	0
2025-12-31	0.95	0.95	0.95	0.95	8,579,595
2025-12-30	0.95	0.95	0.95	0.95	4,085,317
2025-12-29	0.95	0.95	0.95	0.95	75,485
2025-12-26	0.95	0.95	0.95	0.95	0
2025-12-25	0.95	0.95	0.95	0.95	0
2025-12-24	0.95	0.95	0.95	0.95	602,438
2025-12-23	0.95	0.95	0.95	0.95	210,853
2025-12-22	0.95	0.95	0.95	0.95	1,048,645
2025-12-19	0.90	0.95	0.90	0.95	7,440,880
2025-12-18	0.90	0.90	0.90	0.90	1,116,793
2025-12-17	0.80	0.90	0.80	0.90	3,882,935
2025-12-16	0.80	0.80	0.80	0.80	304,648
2025-12-15	0.90	0.90	0.80	0.80	4,816,196
2025-12-12	0.90	0.90	0.90	0.90	700,642
2025-12-11	0.90	0.90	0.90	0.90	892,215
2025-12-10	0.93	0.93	0.90	0.90	1,221,623
2025-12-09	0.95	0.95	0.93	0.93	2,919,089
2025-12-08	0.83	1.08	0.83	0.95	16,377,092
2025-12-05	0.68	0.73	0.68	0.73	3,439,588
2025-12-04	0.68	0.68	0.68	0.68	4,242,109
2025-12-03	0.60	0.68	0.58	0.68	14,731,386
2025-12-02	0.55	0.60	0.55	0.60	31,929,979
2025-12-01	0.55	0.55	0.55	0.55	2,950,364
2025-11-28	0.53	0.55	0.53	0.55	6,452,924
2025-11-27	0.55	0.55	0.53	0.53	29,185,007
2025-11-26	0.55	0.55	0.55	0.55	3,998,303
2025-11-25	0.83	0.83	0.53	0.55	21,403,137
2025-11-24	0.83	0.83	0.83	0.83	21,306
2025-11-21	0.83	0.83	0.83	0.83	2,060,060
2025-11-20	0.83	0.83	0.83	0.83	530,851
2025-11-19	0.83	0.83	0.83	0.83	2,536,221
2025-11-18	0.85	0.85	0.83	0.83	3,726,059
2025-11-17	0.88	0.88	0.85	0.85	1,177,930
2025-11-14	0.83	0.88	0.83	0.88	2,718,046
2025-11-13	0.85	0.85	0.83	0.83	901,761
2025-11-12	0.95	0.95	0.85	0.85	1,437,706
2025-11-11	0.95	0.95	0.85	0.95	11,690,239
2025-11-10	1.00	1.02	1.02	1.02	1,913,048
2025-11-07	1.00	1.00	1.00	1.00	20,000
2025-11-06	1.05	1.05	1.05	1.05	766,805
2025-11-05	1.05	1.05	1.05	1.05	372,296
2025-11-04	1.05	1.10	1.05	1.05	23,387
2025-11-03	1.05	1.07	1.05	1.05	181,365
2025-10-31	1.05	1.05	1.05	1.05	611,303
2025-10-30	1.05	1.05	1.05	1.05	19,144
2025-10-29	1.05	1.05	1.05	1.05	594,517
2025-10-28	0.98	1.05	0.98	1.05	548,958
2025-10-27	1.08	1.08	0.98	0.99	3,737,397
2025-10-24	1.10	1.10	1.05	1.05	2,802,765
2025-10-23	1.10	1.10	1.10	1.10	1,701,975
2025-10-22	1.15	1.15	1.10	1.10	1,126,725
2025-10-21	1.15	1.15	1.15	1.15	355,386
2025-10-20	1.23	1.23	1.15	1.15	4,508,165
2025-10-17	1.30	1.30	1.23	1.30	818,829
2025-10-16	1.25	1.25	1.25	1.25	1,873,163
2025-10-15	1.30	1.30	1.25	1.25	3,921,198
2025-10-14	1.30	1.35	1.30	1.30	719,117
2025-10-13	1.30	1.30	1.30	1.30	1,779,021
2025-10-10	1.30	1.30	1.30	1.30	338,403
2025-10-09	1.30	1.30	1.30	1.30	354,697
2025-10-08	1.30	1.30	1.30	1.30	1,864,117
2025-10-07	1.40	1.40	1.30	1.30	2,185,571
2025-10-06	1.40	1.45	1.40	1.40	2,321,429
2025-10-03	1.40	1.40	1.40	1.40	1,544,747
2025-10-02	1.30	1.40	1.30	1.40	5,363,548
2025-10-01	1.40	1.40	1.35	1.35	1,872,790
2025-09-30	1.40	1.40	1.40	1.40	463,399
2025-09-29	1.30	1.40	1.30	1.40	4,299,407
2025-09-26	1.30	1.35	1.30	1.30	9,185,479
2025-09-25	1.35	1.35	1.30	1.30	4,282,307
2025-09-24	1.35	1.39	1.35	1.35	105,000
2025-09-23	1.40	1.40	1.35	1.35	2,880,581
2025-09-22	1.35	1.40	1.40	1.40	2,648,772
2025-09-19	1.45	1.37	1.37	1.37	21,916,995
2025-09-18	1.70	1.70	1.70	1.70	86,013
2025-09-17	1.70	1.70	1.65	1.70	2,864,853
2025-09-16	1.70	1.70	1.70	1.70	2,312,975
2025-09-15	1.70	1.70	1.70	1.70	4,531,546
2025-09-12	1.70	1.70	1.70	1.70	757,785
2025-09-11	1.70	1.70	1.70	1.70	2,078,195
2025-09-10	1.75	1.83	1.70	1.70	823,923
2025-09-09	1.70	1.80	1.70	1.75	2,865,512
2025-09-08	1.60	1.70	1.60	1.70	2,751,607
2025-09-05	1.65	1.65	1.60	1.60	1,172,467
2025-09-04	1.70	1.70	1.65	1.65	941,722
2025-09-03	1.80	1.80	1.70	1.70	1,339,733
2025-09-02	1.90	1.90	1.80	1.80	2,558,339
2025-09-01	1.65	1.90	1.67	1.90	7,909,878
2025-08-29	1.55	1.65	1.55	1.65	3,203,572
2025-08-28	1.60	1.60	1.55	1.55	941,775
2025-08-27	1.60	1.60	1.60	1.60	1,131,365
2025-08-26	1.60	1.60	1.60	1.60	915,019
2025-08-25	1.60	1.60	1.60	1.60	0
2025-08-22	1.70	1.70	1.60	1.60	2,668,167
2025-08-21	1.70	1.75	1.70	1.70	1,029,874
2025-08-20	1.70	1.82	1.68	1.82	2,745,118
2025-08-19	1.78	1.78	1.65	1.70	2,044,003
2025-08-18	1.50	1.78	1.50	1.78	8,104,522
2025-08-15	1.45	1.50	1.45	1.50	3,412,090
2025-08-14	1.45	1.45	1.45	1.45	1,092,856
2025-08-13	1.45	1.45	1.45	1.45	2,334,443
2025-08-12	1.45	1.45	1.45	1.45	637,241
2025-08-11	1.60	1.60	1.45	1.45	3,366,998
2025-08-08	1.60	1.60	1.60	1.60	1,892,939
2025-08-07	1.60	1.60	1.55	1.60	1,969,231
2025-08-06	1.65	1.60	1.55	1.60	3,151,857
2025-08-05	1.70	1.70	1.65	1.65	3,797,720
2025-08-04	1.65	1.70	1.55	1.70	4,431,796
2025-08-01	1.80	1.65	1.60	1.65	5,853,829
2025-07-31	1.43	1.85	1.43	1.80	30,177,282
2025-07-30	1.25	1.43	1.15	1.43	9,608,573
2025-07-29	1.33	1.33	1.25	1.25	2,212,598
2025-07-28	1.33	1.33	1.33	1.33	1,864,568
2025-07-25	1.33	1.33	1.33	1.33	1,520,551
2025-07-24	1.33	1.33	1.33	1.33	1,069,945
2025-07-23	1.33	1.40	1.33	1.33	1,113,938
2025-07-22	1.23	1.37	1.23	1.33	2,469,566
2025-07-21	1.30	1.30	1.20	1.30	4,844,630
2025-07-18	1.18	1.30	1.18	1.30	9,739,425
2025-07-17	1.23	1.23	1.18	1.18	1,831,755
2025-07-16	1.23	1.23	1.23	1.23	215,792
2025-07-15	1.30	1.33	1.15	1.23	2,322,970
2025-07-14	1.30	1.30	1.25	1.25	1,505,543
2025-07-11	1.35	1.43	1.30	1.30	635,463
2025-07-10	1.35	1.43	1.35	1.35	2,573,394
2025-07-09	1.25	1.35	1.25	1.35	7,505,975
2025-07-08	1.08	1.25	1.23	1.25	9,339,273
2025-07-07	1.23	1.20	1.05	1.08	14,757,296
2025-07-04	1.25	1.43	1.15	1.23	8,359,021
2025-07-03	1.45	1.55	1.40	1.40	2,163,600
2025-07-02	1.15	1.90	1.15	1.45	36,354,713
2025-07-01	0.90	0.90	0.85	0.90	3,244,424
2025-06-30	0.90	0.90	0.90	0.90	608,829
2025-06-27	0.90	0.90	0.90	0.90	32,691
2025-06-26	0.90	0.90	0.90	0.90	131,212
2025-06-25	0.85	0.90	0.85	0.90	1,188,982
2025-06-24	0.85	0.85	0.85	0.85	2,689,644
2025-06-23	0.65	0.85	0.65	0.85	5,807,871
2025-06-20	0.85	0.85	0.85	0.85	734,715
2025-06-19	1.00	1.00	0.78	0.85	4,221,682
2025-06-18	1.05	1.05	0.95	1.00	1,770,291
2025-06-17	1.15	1.15	1.05	1.05	1,052,269
2025-06-16	1.15	1.15	1.15	1.15	83
2025-06-13	1.15	1.15	1.15	1.15	11,621
2025-06-12	1.15	1.15	1.15	1.15	382,931
2025-06-11	1.18	1.20	1.15	1.15	177,554
2025-06-10	1.15	1.18	1.15	1.18	723,089
2025-06-09	1.40	1.39	1.15	1.15	1,040,117
2025-06-06	1.45	1.45	1.40	1.40	581,466
2025-06-05	1.45	1.45	1.45	1.45	6,454
2025-06-04	1.45	1.45	1.45	1.45	818,537
2025-06-03	1.45	1.45	1.45	1.45	140,819
2025-06-02	1.45	1.45	1.45	1.45	866,448
2025-05-30	1.35	1.45	1.35	1.45	3,929,258
2025-05-29	1.55	1.55	1.35	1.35	166,007
2025-05-28	1.60	1.60	1.55	1.55	832,346
2025-05-27	1.85	1.71	1.60	1.60	831,816
2025-05-26	1.84	1.84	1.84	1.84	0
2025-05-23	1.85	1.85	1.85	1.85	156,862
2025-05-22	1.85	1.85	1.85	1.85	446,008
2025-05-21	1.90	1.90	1.80	1.80	2,957,375
2025-05-20	1.90	2.00	2.00	2.00	430,737
2025-05-19	1.60	1.90	1.60	1.90	4,011,255
2025-05-16	1.70	1.70	1.60	1.60	289,699
2025-05-15	1.70	1.70	1.70	1.70	183,856
2025-05-14	1.80	1.80	1.70	1.70	1,324,980
2025-05-13	1.80	1.80	1.80	1.80	713,536
2025-05-12	1.75	1.80	1.75	1.80	1,091,042
2025-05-09	1.75	1.75	1.75	1.75	299,745
2025-05-08	1.65	1.75	1.65	1.75	521,435
2025-05-07	1.65	1.65	1.65	1.65	664,904
2025-05-06	1.75	1.75	1.65	1.65	600,453
2025-05-05	1.71	1.71	1.71	1.71	0
2025-05-02	1.75	1.75	1.75	1.75	170,944
2025-05-01	1.80	1.80	1.70	1.75	1,893,265
2025-04-30	1.75	1.75	1.75	1.75	660,787
2025-04-29	1.65	1.80	1.65	1.75	1,487,018
2025-04-28	1.35	1.80	1.35	1.65	5,007,888
2025-04-25	1.35	1.35	1.35	1.35	2,891,539
2025-04-24	1.35	1.35	1.34	1.35	379,239
2025-04-23	1.35	1.35	1.35	1.35	1,845,579
2025-04-22	1.55	1.55	1.35	1.35	2,963,083
2025-04-21	1.55	1.55	1.55	1.55	0
2025-04-18	1.55	1.55	1.55	1.55	0
2025-04-17	1.60	1.55	1.45	1.55	3,361,251
2025-04-16	1.50	2.00	1.50	1.60	13,556,331
2025-04-15	1.40	1.55	1.35	1.50	4,108,199
2025-04-14	1.25	1.40	1.25	1.40	1,218,179
2025-04-11	1.25	1.25	1.05	1.25	2,400,668
2025-04-10	1.25	1.25	1.25	1.25	275,295
2025-04-09	1.40	1.40	1.25	1.25	383,009
2025-04-08	1.45	1.45	1.45	1.45	870,143
2025-04-07	1.45	1.45	1.45	1.45	211,670
2025-04-04	1.50	1.50	1.45	1.45	3,151,169
2025-04-03	1.50	1.50	1.50	1.50	116,652
2025-04-02	1.60	1.60	1.50	1.50	1,292,616
2025-04-01	1.45	1.60	1.45	1.60	3,516,527
2025-03-31	1.55	1.57	1.45	1.45	2,721,904
2025-03-28	1.70	1.70	1.45	1.55	4,477,311
2025-03-27	1.90	1.90	1.75	1.75	1,920,792
2025-03-26	2.10	2.10	1.90	1.90	1,909,037
2025-03-25	2.20	2.25	2.00	2.10	3,748,548
2025-03-24	1.80	2.30	1.70	2.20	9,349,233
2025-03-21	2.00	2.20	1.80	1.80	12,929,241
2025-03-20	2.00	2.20	2.00	2.00	19,932,683
2025-03-19	0.90	1.97	1.55	1.97	26,041,476
2025-03-18	0.88	0.90	0.80	0.90	3,715,603
2025-03-17	0.90	0.99	0.99	0.99	8,189,161
2025-03-14	0.65	0.88	0.88	0.90	10,744,288
2025-03-13	0.90	0.85	0.65	0.65	36,041,419
2025-03-12	1.60	0.85	0.85	0.85	5,125,781
2025-03-11	2.25	2.25	1.60	1.60	328,266
2025-03-10	2.25	2.25	2.25	2.25	0
2025-03-07	2.25	2.25	2.10	2.25	20,500
2025-03-06	2.50	2.50	2.25	2.25	57,315
2025-03-05	2.75	2.75	2.50	2.50	0
2025-03-04	2.75	2.75	2.75	2.75	0
2025-03-03	2.75	2.75	2.75	2.75	0
2025-02-28	2.75	2.75	2.75	2.75	25,000
2025-02-27	2.75	2.75	2.75	2.75	94,842
2025-02-26	2.75	2.75	2.75	2.75	127,924
2025-02-25	2.75	2.75	2.75	2.75	337,064
2025-02-24	2.75	2.75	2.75	2.75	69,426
2025-02-21	2.75	2.75	2.75	2.75	0
2025-02-20	2.75	2.75	2.75	2.75	0
2025-02-19	2.75	2.75	2.75	2.75	32,032
2025-02-18	2.75	2.75	2.75	2.75	67,000
2025-02-17	2.75	2.75	2.75	2.75	131,980
2025-02-14	3.00	3.00	2.75	2.75	755,391
2025-02-13	2.50	3.00	3.00	3.00	810,185
2025-02-12	4.25	4.62	4.50	4.50	190,537
2025-02-11	4.00	4.25	4.00	4.25	119,063
2025-02-10	3.25	4.00	3.25	4.00	216,168
2025-02-07	2.50	3.25	2.50	3.25	307,663
2025-02-06	2.50	2.50	2.50	2.50	3,042,853
2025-02-05	2.50	2.50	2.50	2.50	956,808
2025-02-04	2.50	2.50	2.50	2.50	91,476
2025-02-03	2.50	2.50	2.50	2.50	357,320
2025-01-31	2.50	2.50	2.50	2.50	0
2025-01-30	2.50	2.50	2.50	2.50	6
2025-01-29	2.50	2.50	2.50	2.50	25,000
2025-01-28	2.75	2.75	2.75	2.75	165,154
2025-01-27	2.75	2.75	2.75	2.75	10,000
2025-01-24	2.75	2.75	2.75	2.75	3,000
2025-01-23	2.75	2.75	2.75	2.75	4,700
2025-01-22	2.75	2.75	2.75	2.75	103,688
2025-01-21	2.75	2.75	2.75	2.75	64,533
2025-01-20	2.75	2.75	2.75	2.75	283,016
2025-01-17	2.75	2.75	2.75	2.75	255,933
2025-01-16	3.00	3.00	2.50	2.75	1,296,305
2025-01-15	3.00	3.02	3.00	3.00	842,194
2025-01-14	5.00	5.00	3.00	3.00	284,847
2025-01-13	6.50	6.50	6.50	6.50	13,173
2025-01-10	6.50	6.50	6.50	6.50	16,000
2025-01-09	6.50	6.50	6.50	6.50	0
2025-01-08	6.50	6.50	6.50	6.50	20,000
2025-01-07	6.50	6.50	6.50	6.50	69,445
2025-01-06	6.50	6.50	6.50	6.50	1,075,000
2025-01-03	6.50	6.50	6.50	6.50	79,000
2025-01-02	8.00	6.50	6.50	6.50	175,988
2025-01-01	8.00	8.00	8.00	8.00	0
2024-12-31	8.00	8.00	8.00	8.00	0
2024-12-30	8.00	8.00	8.00	8.00	20,000
2024-12-27	8.00	8.00	8.00	8.00	0
2024-12-26	8.00	8.00	8.00	8.00	0
2024-12-25	8.00	8.00	8.00	8.00	0
2024-12-24	8.00	8.00	8.00	8.00	12,500
2024-12-23	8.00	8.00	8.00	8.00	10,000
2024-12-20	8.00	8.00	8.00	8.00	13,917
2024-12-19	8.00	8.00	8.00	8.00	30,150
2024-12-18	8.50	8.50	8.00	8.00	10,000
2024-12-17	8.50	8.50	8.50	8.50	154
2024-12-16	8.50	8.50	8.50	8.50	0
2024-12-13	8.50	8.50	8.50	8.50	0
2024-12-12	8.50	9.00	9.00	8.50	13,209
2024-12-11	8.50	8.50	8.50	8.50	145
2024-12-10	8.50	8.50	8.50	8.50	35,182
2024-12-09	9.25	9.25	8.50	8.50	140,087
2024-12-06	9.25	9.25	9.25	9.25	50,000
2024-12-05	9.25	9.25	9.25	9.25	0
2024-12-04	9.25	9.25	9.25	9.25	0
2024-12-03	9.10	9.25	9.10	9.25	73
2024-12-02	9.25	9.25	9.25	9.25	0
2024-11-29	9.25	9.25	9.25	9.25	43,612
2024-11-28	9.25	9.25	9.25	9.25	2,000
2024-11-27	9.25	9.25	9.25	9.25	0
2024-11-26	9.25	9.25	9.25	9.25	0
2024-11-25	9.25	9.25	9.25	9.25	50,683
2024-11-22	9.25	8.80	8.80	8.80	506
2024-11-21	9.25	9.25	9.25	9.25	0
2024-11-20	10.00	10.00	9.25	9.25	125
2024-11-19	10.00	10.00	10.00	10.00	0
2024-11-18	10.00	10.00	10.00	10.00	1,923
2024-11-15	10.00	10.00	10.00	10.00	29,755
2024-11-14	10.00	10.00	10.00	10.00	1,526
2024-11-13	10.00	10.00	10.00	10.00	10,060
2024-11-12	9.50	10.00	9.50	10.00	105,133
2024-11-11	8.50	8.50	8.50	8.50	29,355
2024-11-08	9.00	9.00	8.50	8.50	41,001
2024-11-07	9.00	9.00	9.00	9.00	100,000
2024-11-06	9.00	9.00	9.00	9.00	0
2024-11-05	9.00	9.00	9.00	9.00	14,303
2024-11-04	9.00	9.00	9.00	9.00	2,631
2024-11-01	9.00	9.00	9.00	9.00	0
2024-10-31	9.50	9.50	9.00	9.00	10,900
2024-10-30	9.50	9.50	9.50	9.50	20,000
2024-10-29	9.50	9.50	9.50	9.50	7,360
2024-10-28	9.50	9.50	9.50	9.50	41,135
2024-10-25	9.50	9.50	9.50	9.50	10,000
2024-10-24	9.50	9.50	9.50	9.50	0
2024-10-23	9.50	9.50	9.50	9.50	0
2024-10-22	9.50	9.50	9.50	9.50	10,369
2024-10-21	9.50	9.75	9.75	9.50	1,963
2024-10-18	9.50	9.50	9.50	9.50	321,077
2024-10-17	9.50	9.50	9.50	9.50	26,500
2024-10-16	11.50	11.50	9.50	9.50	212,873
2024-10-15	11.50	12.00	11.50	11.50	72,995
2024-10-14	13.50	13.50	11.50	11.50	242,100
2024-10-11	16.00	16.00	16.00	16.00	0
2024-10-10	16.00	16.00	16.00	16.00	5,000
2024-10-09	16.00	16.00	16.00	16.00	0
2024-10-08	16.00	16.00	16.00	16.00	5
2024-10-07	16.50	16.50	16.00	16.00	31,956
2024-10-04	16.50	16.50	16.50	16.50	3,303
2024-10-03	17.00	17.00	16.50	16.50	10,000
2024-10-02	17.00	17.00	17.00	17.00	0
2024-10-01	17.00	17.00	17.00	17.00	0
2024-09-30	17.00	17.00	17.00	17.00	0
2024-09-27	17.00	17.00	17.00	17.00	0
2024-09-26	17.00	17.00	17.00	17.00	0
2024-09-25	17.00	17.00	17.00	17.00	571
2024-09-24	17.00	17.00	17.00	17.00	0
2024-09-23	17.00	17.00	17.00	17.00	3,100
2024-09-20	17.00	17.00	17.00	17.00	33,575
2024-09-19	17.00	17.00	17.00	17.00	9,560
2024-09-18	17.00	17.00	17.00	17.00	0
2024-09-17	17.00	17.00	17.00	17.00	605
2024-09-16	17.00	18.00	18.00	18.00	1,200
2024-09-13	17.00	17.00	17.00	17.00	0
2024-09-12	17.00	17.00	17.00	17.00	27
2024-09-11	17.00	17.00	17.00	17.00	0
2024-09-10	17.00	17.00	17.00	17.00	0
2024-09-09	17.00	17.00	17.00	17.00	32,468
2024-09-06	17.00	17.00	17.00	17.00	0
2024-09-05	17.00	17.00	17.00	17.00	30,000
2024-09-04	17.00	17.00	17.00	17.00	0
2024-09-03	17.00	17.00	17.00	17.00	0
2024-09-02	17.00	17.00	17.00	17.00	2,572
2024-08-30	17.00	17.00	17.00	17.00	27,302
2024-08-29	17.00	17.00	17.00	17.00	0
2024-08-28	17.00	17.00	17.00	17.00	5,169
2024-08-27	17.00	17.00	17.00	17.00	0
2024-08-26	17.00	17.00	17.00	17.00	0
2024-08-23	17.00	17.00	17.00	17.00	1
2024-08-22	17.00	17.00	17.00	17.00	0
2024-08-21	17.00	17.00	17.00	17.00	100
2024-08-20	17.00	17.00	17.00	17.00	0
2024-08-19	17.00	17.00	17.00	17.00	1,727
2024-08-16	17.00	17.00	17.00	17.00	3,931
2024-08-15	17.00	17.00	17.00	17.00	22,155
2024-08-14	16.50	17.00	16.50	17.00	3,005
2024-08-13	16.00	16.50	16.00	16.50	38,574
2024-08-12	16.00	16.00	16.00	16.00	0
2024-08-09	16.00	16.00	16.00	16.00	25,000
2024-08-08	16.00	16.00	16.00	16.00	0
2024-08-07	16.00	16.00	16.00	16.00	8,663
2024-08-06	16.00	16.00	14.70	16.00	1
2024-08-05	16.00	16.00	16.00	16.00	184,668
2024-08-02	16.00	16.00	16.00	16.00	1,250
2024-08-01	16.00	16.00	16.00	16.00	1
2024-07-31	17.00	17.00	16.00	16.00	10,105
2024-07-30	17.00	17.00	17.00	17.00	0
2024-07-29	17.00	17.00	17.00	17.00	0
2024-07-26	17.00	17.00	17.00	17.00	0
2024-07-25	17.00	17.00	17.00	17.00	5,414
2024-07-24	17.00	17.00	17.00	17.00	0
2024-07-23	17.00	17.00	17.00	17.00	0
2024-07-22	17.00	17.00	17.00	17.00	0
2024-07-19	17.00	17.00	17.00	17.00	50
2024-07-18	17.00	17.00	17.00	17.00	0
2024-07-17	17.00	17.00	17.00	17.00	0
2024-07-16	17.00	17.00	17.00	17.00	0
2024-07-15	17.00	17.00	17.00	17.00	0
2024-07-12	17.00	17.00	17.00	17.00	25,000
2024-07-11	17.00	17.00	17.00	17.00	5,000
2024-07-10	17.00	17.00	17.00	17.00	6,277
2024-07-09	17.00	17.00	17.00	17.00	1
2024-07-08	17.00	17.00	17.00	17.00	0
2024-07-05	17.00	17.00	17.00	17.00	57
2024-07-04	17.00	17.00	17.00	17.00	6,917
2024-07-03	17.00	17.00	17.00	17.00	57
2024-07-02	17.00	17.00	17.00	17.00	14,680
2024-07-01	17.00	17.00	17.00	17.00	221,129
2024-06-28	17.00	17.00	17.00	17.00	15,809
2024-06-27	17.00	17.00	17.00	17.00	327
2024-06-26	17.00	17.00	17.00	17.00	25,521
2024-06-25	17.00	17.00	17.00	17.00	95
2024-06-24	17.00	18.40	17.00	17.00	511
2024-06-21	17.00	17.00	17.00	17.00	0
2024-06-20	17.00	17.00	17.00	17.00	8,928
2024-06-19	17.00	17.00	17.00	17.00	8,333
2024-06-18	17.00	17.00	17.00	17.00	28
2024-06-17	17.00	17.00	17.00	17.00	28
2024-06-14	17.00	17.00	17.00	17.00	28
2024-06-13	17.00	17.00	17.00	17.00	0
2024-06-12	17.00	17.00	17.00	17.00	4,000
2024-06-11	17.00	17.00	17.00	17.00	527
2024-06-10	16.50	17.00	16.50	17.00	494,460
2024-06-07	16.50	17.90	17.90	17.90	4
2024-06-06	16.50	16.50	16.50	16.50	3,531
2024-06-05	16.50	16.50	16.50	16.50	0
2024-06-04	16.50	16.50	16.50	16.50	50,000
2024-06-03	16.50	16.50	16.50	16.50	67,500
2024-05-31	16.00	16.50	16.00	16.50	17,623
2024-05-30	15.50	16.00	15.50	16.00	1,710,694
2024-05-29	15.50	15.50	15.50	15.50	0
2024-05-28	15.50	15.50	15.50	15.50	1,000
2024-05-27	15.50	15.50	15.50	15.50	0
2024-05-24	15.50	15.50	15.50	15.50	12,274
2024-05-23	15.50	15.50	15.50	15.50	12,000
2024-05-22	15.50	15.50	15.50	15.50	0
2024-05-21	15.50	15.50	15.50	15.50	53,375
2024-05-20	15.50	15.50	15.25	15.50	160,000
2024-05-17	15.50	15.50	15.50	15.50	14,884
2024-05-16	15.50	15.50	15.50	15.50	0
2024-05-15	15.50	15.50	15.50	15.50	0
2024-05-14	15.50	15.50	15.50	15.50	34,000
2024-05-13	15.50	15.50	15.50	15.50	6,048
2024-05-10	15.50	15.50	15.50	15.50	30,501
2024-05-09	15.50	15.50	15.50	15.50	74,900
2024-05-08	16.50	16.50	16.00	16.00	42,500
2024-05-07	17.50	17.50	16.50	16.50	62,634
2024-05-06	17.50	17.50	17.50	17.50	0
2024-05-03	17.50	17.50	17.50	17.50	19,039
2024-05-02	17.50	17.50	17.50	17.50	106,618
2024-05-01	17.50	18.00	17.50	17.50	124,506
2024-04-30	17.50	17.50	17.50	17.50	111
2024-04-29	17.50	17.50	17.50	17.50	16,856
2024-04-26	17.50	17.50	17.50	17.50	31,224
2024-04-25	18.00	18.00	18.00	18.00	0
2024-04-24	18.00	18.00	18.00	18.00	0
2024-04-23	18.00	18.00	18.00	18.00	5,000
2024-04-22	18.00	18.00	17.00	18.00	582
2024-04-19	18.00	18.00	18.00	18.00	13,838
2024-04-18	18.00	18.00	18.00	18.00	274
2024-04-17	18.00	18.00	18.00	18.00	6
2024-04-16	18.00	18.00	18.00	18.00	0
2024-04-15	18.00	18.00	18.00	18.00	6
2024-04-12	18.00	18.00	18.00	18.00	0
2024-04-11	18.00	18.00	18.00	18.00	26,585
2024-04-10	18.00	19.40	18.00	18.00	149,613
2024-04-09	18.00	18.00	18.00	18.00	0
2024-04-08	18.00	18.00	18.00	18.00	159,166
2024-04-05	18.00	18.00	18.00	18.00	0
2024-04-04	18.00	18.00	18.00	18.00	54,820
2024-04-03	18.00	18.00	18.00	18.00	1,467
2024-04-02	19.00	19.00	18.00	18.00	223,120
2024-04-01	18.00	18.00	18.00	18.00	0
2024-03-29	18.00	18.00	18.00	18.00	0
2024-03-28	18.00	18.00	18.00	18.00	6,600
2024-03-27	17.50	18.00	17.50	18.00	153,897
2024-03-26	17.50	17.50	17.50	17.50	28,652
2024-03-25	18.50	19.40	19.40	19.40	153,968
2024-03-22	18.50	18.50	18.50	18.50	302,955
2024-03-21	18.50	18.50	18.00	18.00	562,289
2024-03-20	19.00	19.00	18.50	18.50	13,077
2024-03-19	19.00	19.00	19.00	19.00	0
2024-03-18	19.00	20.40	19.00	19.00	2,526
2024-03-15	19.00	19.00	19.00	19.00	0
2024-03-14	19.00	19.00	19.00	19.00	9,114
2024-03-13	19.00	19.00	19.00	19.00	0
2024-03-12	19.00	19.00	19.00	19.00	26,225
2024-03-11	19.00	19.00	19.00	19.00	15,699
2024-03-08	19.00	19.00	19.00	19.00	0
2024-03-07	19.00	19.00	19.00	19.00	5,000
2024-03-06	19.00	19.00	19.00	19.00	0
2024-03-05	19.00	19.00	19.00	19.00	50,000
2024-03-04	19.00	19.00	19.00	19.00	7,334
2024-03-01	19.00	19.00	19.00	19.00	225,734
2024-02-29	19.00	19.00	19.00	19.00	0
2024-02-28	19.00	19.00	19.00	19.00	0
2024-02-27	19.00	19.00	19.00	19.00	7,475
2024-02-26	19.00	19.00	19.00	19.00	0
2024-02-23	19.00	19.00	19.00	19.00	25,000
2024-02-22	19.00	19.00	19.00	19.00	1,231
2024-02-21	19.00	19.00	19.00	19.00	2,590
2024-02-20	19.00	19.00	19.00	19.00	0
2024-02-19	19.00	19.00	19.00	19.00	0
2024-02-16	19.00	19.00	19.00	19.00	65,000
2024-02-15	19.00	19.00	19.00	19.00	32,150
2024-02-14	19.00	19.00	19.00	19.00	75,157
2024-02-13	19.00	19.00	19.00	19.00	8,030
2024-02-12	19.00	19.00	19.00	19.00	34,159
2024-02-09	19.00	19.00	19.00	19.00	0
2024-02-08	19.00	19.00	19.00	19.00	0
2024-02-07	19.00	19.00	19.00	19.00	52
2024-02-06	19.00	19.00	19.00	19.00	0
2024-02-05	19.00	19.00	19.00	19.00	3,739
2024-02-02	19.00	19.00	19.00	19.00	0
2024-02-01	19.00	19.00	19.00	19.00	140,213
2024-01-31	19.00	20.00	20.00	20.00	579
2024-01-30	19.00	19.00	19.00	19.00	87,880
2024-01-29	19.00	19.00	19.00	19.00	3,238
2024-01-26	19.00	19.00	19.00	19.00	1,950
2024-01-25	18.75	18.75	18.75	18.75	5,405
2024-01-24	18.75	18.75	18.75	18.75	1,000
2024-01-23	18.75	18.75	18.75	18.75	0
2024-01-22	18.75	18.75	18.75	18.75	0
2024-01-19	18.75	18.75	18.75	18.75	1,012,650
2024-01-18	18.75	18.75	18.75	18.75	0
2024-01-17	18.75	18.75	18.75	18.75	0
2024-01-16	18.75	18.75	18.75	18.75	0
2024-01-15	18.75	18.75	18.75	18.75	3,608
2024-01-12	18.75	18.75	18.75	18.75	400
2024-01-11	18.75	18.75	18.75	18.75	10,347
2024-01-10	18.75	18.75	18.75	18.75	6
2024-01-09	18.75	18.75	18.75	18.75	0
2024-01-08	18.75	18.75	18.75	18.75	189,482
2024-01-05	18.75	18.75	18.75	18.75	4
2024-01-04	18.75	18.75	18.75	18.75	805
2024-01-03	18.75	18.75	18.75	18.75	19,441
2024-01-02	18.75	18.75	18.75	18.75	0
2024-01-01	18.75	18.75	18.75	18.75	0
2023-12-29	18.75	18.75	18.75	18.75	4,395
2023-12-28	18.75	18.75	18.75	18.75	0
2023-12-27	18.75	18.75	18.75	18.75	18,256
2023-12-26	18.75	18.75	18.75	18.75	0
2023-12-25	18.75	18.75	18.75	18.75	0
2023-12-22	18.75	18.75	18.75	18.75	0
2023-12-21	18.75	18.75	18.75	18.75	10,015
2023-12-20	18.75	18.75	18.75	18.75	0
2023-12-19	18.75	18.75	18.75	18.75	54,000
2023-12-18	18.75	19.50	19.50	18.75	87,752
2023-12-15	18.50	19.50	17.60	19.50	40,462
2023-12-14	18.75	18.75	18.50	18.50	29,756
2023-12-13	18.75	18.75	18.75	18.75	5,256
2023-12-12	18.75	18.75	18.75	18.75	0
2023-12-11	18.75	18.75	18.75	18.75	15,294
2023-12-08	18.75	18.75	18.75	18.75	10,000
2023-12-07	18.75	18.75	18.75	18.75	0
2023-12-06	18.75	18.75	18.75	18.75	202,564
2023-12-05	18.75	18.75	18.75	18.75	0
2023-12-04	18.75	18.75	18.75	18.75	10,000
2023-12-01	18.75	18.75	18.50	18.75	25,000
2023-11-30	18.75	18.75	18.75	18.75	0
2023-11-29	18.75	18.75	18.75	18.75	5,000
2023-11-28	18.75	18.75	18.75	18.75	6
2023-11-27	18.75	18.75	18.75	18.75	562
2023-11-24	20.00	20.00	18.75	18.75	35,005
2023-11-23	20.00	20.00	20.00	20.00	16
2023-11-22	20.00	20.00	20.00	20.00	168
2023-11-21	20.00	20.00	20.00	20.00	50
2023-11-20	20.00	20.00	20.00	20.00	16,929
2023-11-17	20.00	20.00	20.00	20.00	0
2023-11-16	20.50	20.50	20.00	20.00	23,000
2023-11-15	21.00	21.00	20.50	20.50	45,005
2023-11-14	21.00	21.00	21.00	21.00	10,000
2023-11-13	21.00	21.00	19.50	21.00	184,513
2023-11-10	21.00	21.00	21.00	21.00	345
2023-11-09	21.00	21.00	21.00	21.00	0
2023-11-08	21.00	21.00	21.00	21.00	0
2023-11-07	21.00	21.00	21.00	21.00	24,008
2023-11-06	22.00	22.00	21.00	21.00	16,719
2023-11-03	22.00	22.00	22.00	22.00	12,965
2023-11-02	22.00	22.00	22.00	22.00	2,500
2023-11-01	22.00	22.00	22.00	22.00	170,452
2023-10-31	22.00	22.00	22.00	22.00	8,000
2023-10-30	22.00	22.00	22.00	24.40	8,002
2023-10-27	23.00	24.40	24.40	24.40	32,658
2023-10-26	23.50	23.50	23.00	23.00	127,500
2023-10-25	23.50	23.50	23.50	23.50	0
2023-10-24	23.50	24.00	23.50	23.50	10,427,578
2023-10-23	22.00	22.00	22.00	22.00	10,000
2023-10-20	23.00	23.00	22.00	22.00	57,533
2023-10-19	23.00	23.50	23.00	23.00	11,560
2023-10-18	23.00	23.00	23.00	23.00	0
2023-10-17	23.00	23.00	23.00	23.00	0
2023-10-16	23.00	23.00	23.00	23.00	0
2023-10-13	23.00	23.00	23.00	23.00	8,710
2023-10-12	23.50	23.50	23.00	23.00	4,320
2023-10-11	23.50	23.50	23.50	23.50	12,131
2023-10-10	23.50	23.50	23.50	23.50	8,691
2023-10-09	23.50	23.50	23.50	23.50	14,470
2023-10-06	23.50	23.50	23.50	23.50	0
2023-10-05	23.50	25.00	25.00	25.00	12
2023-10-04	24.50	25.60	25.60	25.60	136,772
2023-10-03	24.50	25.60	25.60	25.60	10,006
2023-10-02	24.00	25.60	25.60	25.60	274,847
2023-09-29	28.50	29.00	29.00	29.00	2,631
2023-09-28	28.50	28.50	28.50	28.50	347
2023-09-27	28.50	28.50	28.50	28.50	20,000
2023-09-26	28.50	28.50	28.50	28.50	0
2023-09-25	28.50	28.50	28.50	28.50	371
2023-09-22	28.50	29.00	29.00	29.00	9,849
2023-09-21	28.50	28.50	28.50	28.50	0
2023-09-20	28.50	28.50	27.40	28.50	62,023
2023-09-19	28.50	28.50	28.50	28.50	0
2023-09-18	28.50	28.50	28.50	28.50	30,082
2023-09-15	28.50	28.50	28.50	28.50	0
2023-09-14	28.50	28.50	28.50	28.50	48,822
2023-09-13	28.00	28.50	28.00	28.50	9,653
2023-09-12	28.00	28.00	28.00	28.00	0
2023-09-11	28.00	30.00	30.00	30.00	22,563
2023-09-08	28.00	30.00	30.00	30.00	2,507
2023-09-07	28.00	28.00	28.00	28.00	5,395
2023-09-06	28.00	28.00	28.00	28.00	2,500
2023-09-05	28.00	28.00	28.00	28.00	34,556
2023-09-04	28.00	28.00	28.00	28.00	240
2023-09-01	27.00	28.00	27.00	28.00	88,893
2023-08-31	27.00	27.00	27.00	27.00	18,754
2023-08-30	27.00	27.00	27.00	27.00	18,655
2023-08-29	27.00	27.00	27.00	27.00	120,000
2023-08-28	27.00	27.00	27.00	27.00	0
2023-08-25	27.00	27.00	27.00	27.00	0
2023-08-24	27.00	27.00	27.00	27.00	54
2023-08-23	27.00	27.00	27.00	27.00	0
2023-08-22	27.00	27.00	27.00	27.00	0
2023-08-21	27.00	27.00	27.00	27.00	0
2023-08-18	27.00	27.00	27.00	27.00	0
2023-08-17	27.00	27.00	27.00	27.00	0
2023-08-16	27.00	27.00	27.00	27.00	200
2023-08-15	27.00	27.00	27.00	27.00	0
2023-08-14	27.00	27.00	27.00	27.00	0
2023-08-11	27.00	27.00	27.00	27.00	60,000
2023-08-10	27.00	27.00	27.00	27.00	106
2023-08-09	27.00	27.00	27.00	27.00	0
2023-08-08	27.00	27.00	27.00	27.00	0
2023-08-07	27.00	27.00	27.00	27.00	597
2023-08-04	27.00	27.00	27.00	27.00	3,500
2023-08-03	27.00	27.00	27.00	27.00	0
2023-08-02	27.00	27.00	27.00	27.00	531
2023-08-01	27.00	27.00	27.00	27.00	124,701
2023-07-31	28.00	28.00	27.00	27.00	238
2023-07-28	28.50	28.50	28.00	28.00	234
2023-07-27	28.50	28.50	28.50	28.50	0
2023-07-26	28.50	28.50	28.50	28.50	0
2023-07-25	28.50	28.50	28.50	28.50	6,450
2023-07-24	31.20	31.20	31.20	28.50	4,883
2023-07-21	31.00	29.00	29.00	29.00	145,087
2023-07-20	30.00	30.50	30.00	30.50	108,884
2023-07-19	30.00	30.00	30.00	30.00	22,500
2023-07-18	30.00	30.00	30.00	30.00	177
2023-07-17	30.00	30.00	30.00	30.00	350
2023-07-14	30.00	30.00	30.00	30.00	44,104
2023-07-13	30.00	30.00	30.00	30.00	0
2023-07-12	30.00	30.00	30.00	30.00	21,546
2023-07-11	28.00	30.00	28.00	30.00	74,591
2023-07-10	28.00	28.00	28.00	28.00	28,276
2023-07-07	31.00	30.00	30.00	30.00	74,368
2023-07-06	29.00	32.00	29.00	31.00	152,202
2023-07-05	28.00	29.00	28.00	29.00	231,763
2023-07-04	25.50	28.00	25.50	28.00	276,415
2023-07-03	25.50	25.50	25.50	25.50	0
2023-06-30	25.50	25.50	25.50	25.50	0
2023-06-29	25.50	25.50	25.50	25.50	14,000
2023-06-28	25.50	25.50	25.50	25.50	0
2023-06-27	25.50	25.50	25.50	25.50	81,306
2023-06-26	25.50	25.50	25.50	25.50	0
2023-06-23	25.50	25.50	25.50	25.50	10,000
2023-06-22	25.50	25.50	25.50	25.50	149,647
2023-06-21	25.50	25.50	25.50	25.50	1,990
2023-06-20	25.00	25.50	25.00	25.50	1,192
2023-06-19	25.00	25.00	25.00	25.00	0
2023-06-16	25.00	25.00	25.00	25.00	10,000
2023-06-15	25.00	25.00	25.00	25.00	0
2023-06-14	25.00	25.00	25.00	25.00	22,023
2023-06-13	25.00	25.00	25.00	25.00	0
2023-06-12	25.00	25.00	25.00	25.00	2,172
2023-06-09	25.00	25.00	25.00	25.00	20,004
2023-06-08	25.00	25.00	24.50	25.00	27,500
2023-06-07	25.00	25.00	25.00	25.00	3
2023-06-06	25.00	25.00	25.00	25.00	1,884
2023-06-05	25.00	25.00	25.00	25.00	0
2023-06-02	25.00	25.00	25.00	25.00	0
2023-06-01	25.00	25.00	25.00	25.00	140,108
2023-05-31	25.00	25.00	25.00	25.00	120,354
2023-05-30	25.00	25.00	25.00	25.00	91
2023-05-29	25.00	25.00	25.00	25.00	0
2023-05-26	25.00	25.00	25.00	25.00	12,032
2023-05-25	25.00	25.00	25.00	25.00	20,712
2023-05-24	25.00	25.00	25.00	25.00	10,000
2023-05-23	25.00	25.00	25.00	25.00	1,659
2023-05-22	25.50	25.50	25.50	25.50	37,500
2023-05-19	25.50	25.50	25.50	25.50	756
2023-05-18	25.50	26.60	25.50	25.50	735
2023-05-17	25.50	25.50	25.50	25.50	40
2023-05-16	25.50	25.50	25.50	25.50	1,103
2023-05-15	25.50	25.50	25.50	25.50	17,526
2023-05-12	25.50	25.50	25.50	25.50	10,000
2023-05-11	25.50	25.50	25.50	25.50	40,000
2023-05-10	25.50	25.50	25.50	25.50	6,000
2023-05-09	25.50	25.50	25.50	25.50	32,390
2023-05-08	25.50	25.50	25.50	25.50	0
2023-05-05	25.50	25.50	25.50	25.50	9,934
2023-05-04	25.50	25.50	25.50	25.50	33,671
2023-05-03	25.50	25.50	25.50	25.50	40,000
2023-05-02	25.00	25.50	25.00	25.50	122,866
2023-05-01	25.00	25.00	25.00	25.00	0
2023-04-28	25.00	25.00	25.00	25.00	93,380
2023-04-27	25.00	25.00	25.00	25.00	990
2023-04-26	25.00	25.00	25.00	25.00	888
2023-04-25	25.50	25.50	25.00	25.00	57,568
2023-04-24	25.50	25.50	25.50	25.50	100,053
2023-04-21	25.50	25.50	25.50	25.50	234,414
2023-04-20	24.50	24.50	24.50	24.50	20,025
2023-04-19	24.50	24.50	24.50	24.50	60,000
2023-04-18	24.50	24.50	24.50	24.50	9,000
2023-04-17	24.50	24.50	24.50	24.50	5,540
2023-04-14	24.50	24.50	24.50	24.50	7,558
2023-04-13	24.50	24.50	24.50	24.50	0
2023-04-12	24.50	24.50	24.50	24.50	0
2023-04-11	24.50	24.50	24.50	24.50	733
2023-04-10	24.50	24.50	24.50	24.50	0
2023-04-07	24.50	24.50	24.50	24.50	0
2023-04-06	24.50	24.50	24.50	24.50	19,962
2023-04-05	24.50	24.50	24.50	24.50	0
2023-04-04	24.50	24.50	24.50	24.50	60,806
2023-04-03	24.00	24.50	24.00	24.50	84,302
2023-03-31	24.00	24.00	24.00	24.00	927
2023-03-30	24.00	24.00	24.00	24.00	0
2023-03-29	24.00	24.00	24.00	24.00	13,304
2023-03-28	24.00	24.00	24.00	24.00	98,130
2023-03-27	24.00	24.00	24.00	24.00	25,000
2023-03-24	24.00	24.00	24.00	24.00	399
2023-03-23	24.00	24.00	24.00	24.00	5,000
2023-03-22	24.00	24.00	23.00	24.00	9,883
2023-03-21	24.00	24.00	24.00	24.00	0
2023-03-20	24.00	24.00	24.00	24.00	0
2023-03-17	24.00	24.00	24.00	24.00	22
2023-03-16	24.00	24.00	24.00	24.00	9,162
2023-03-15	24.00	24.00	24.00	24.00	200
2023-03-14	24.00	24.00	24.00	24.00	25,000
2023-03-13	24.00	24.00	24.00	24.00	469
2023-03-10	25.00	25.00	24.00	24.00	49,720
2023-03-09	25.00	25.00	25.00	25.00	7,500
2023-03-08	25.00	25.00	25.00	25.00	12,297
2023-03-07	25.00	25.00	25.00	25.00	9,323
2023-03-06	25.00	25.00	25.00	25.00	31,678
2023-03-03	25.00	25.50	25.00	25.00	57,329
2023-03-02	25.00	25.00	25.00	25.00	5,130
2023-03-01	22.50	25.00	22.50	25.00	174,923
2023-02-28	22.50	22.50	22.50	22.50	20
2023-02-27	22.50	22.50	22.50	22.50	8,432
2023-02-24	22.50	22.50	22.50	22.50	13,010
2023-02-23	22.50	22.50	22.50	22.50	16,345
2023-02-22	22.50	22.50	22.50	22.50	0
2023-02-21	22.50	22.50	22.50	22.50	26,804
2023-02-20	22.50	22.50	22.50	22.50	0
2023-02-17	22.50	22.50	22.50	22.50	10,515,662
2023-02-16	22.30	22.50	22.30	22.50	20,500
2023-02-15	22.30	22.30	22.30	22.30	22,700
2023-02-14	22.30	22.30	22.30	22.30	4,000
2023-02-13	22.30	22.30	22.30	22.30	4
2023-02-10	22.30	22.30	22.30	22.30	9,115
2023-02-09	22.30	22.30	22.30	22.30	0
2023-02-08	22.30	24.00	24.00	22.30	56,477
2023-02-07	22.30	22.30	22.30	22.30	0
2023-02-06	22.30	22.30	22.30	22.30	19,550
2023-02-03	22.30	22.30	22.30	22.30	115,695
2023-02-02	22.30	22.30	22.30	22.30	23,874
2023-02-01	22.30	22.30	22.30	22.30	2,245
2023-01-31	22.30	22.30	22.30	22.30	288
2023-01-30	22.30	22.30	22.30	22.30	44,468
2023-01-27	22.30	22.30	22.30	22.30	45,112
2023-01-26	22.30	22.30	22.30	22.30	0
2023-01-25	22.30	22.30	22.30	22.30	4
2023-01-24	22.30	22.30	22.30	22.30	0
2023-01-23	22.30	22.30	22.30	22.30	0
2023-01-20	22.30	22.30	22.30	22.30	25,000
2023-01-19	22.10	22.50	22.10	22.30	75,000
2023-01-18	22.10	22.10	22.10	22.10	9,009
2023-01-17	22.10	22.10	22.10	22.10	23,118
2023-01-16	22.10	22.10	22.10	22.10	0
2023-01-13	22.10	22.10	22.10	22.10	136,925
2023-01-12	22.20	22.20	22.00	22.10	23,314
2023-01-11	22.10	22.10	22.10	22.10	5
2023-01-10	22.10	22.10	22.10	22.10	0
2023-01-09	22.10	22.10	22.10	22.10	5
2023-01-06	22.10	22.10	22.10	22.10	91
2023-01-05	22.10	22.10	22.10	22.10	0
2023-01-04	22.10	22.10	22.10	22.10	5,000
2023-01-03	22.10	22.10	22.10	22.10	10,000
2023-01-02	22.10	22.10	22.10	22.10	0
2022-12-30	22.10	22.10	22.10	22.10	10,000
2022-12-29	22.10	22.10	22.10	22.10	80,000
2022-12-28	22.10	22.10	22.10	22.10	0
2022-12-27	22.10	22.10	22.10	22.10	0
2022-12-26	22.10	22.10	22.10	22.10	0
2022-12-23	22.10	22.10	22.10	22.10	0
2022-12-22	22.10	22.10	22.10	22.10	5,000
2022-12-21	22.10	22.10	22.10	22.10	18,000
2022-12-20	22.10	22.10	21.90	22.10	121,304
2022-12-19	22.10	22.10	22.10	22.10	49,497
2022-12-16	22.10	22.10	22.10	22.10	27,461
2022-12-15	22.10	22.10	22.10	22.10	52,159
2022-12-14	22.10	22.10	22.10	22.10	0
2022-12-13	22.10	22.10	22.10	22.10	4,285
2022-12-12	22.30	22.30	22.10	22.10	64,244
2022-12-09	22.30	22.30	22.30	22.30	3,439
2022-12-08	22.30	22.30	22.30	22.30	0
2022-12-07	22.30	22.30	22.30	22.30	0
2022-12-06	22.30	22.30	22.30	22.30	0
2022-12-05	22.30	22.30	22.30	22.30	0
2022-12-02	22.30	22.30	22.30	22.30	10,118
2022-12-01	22.30	22.30	22.30	22.30	0
2022-11-30	22.30	22.30	22.30	22.30	17,346
2022-11-29	22.30	22.30	22.30	22.30	0
2022-11-28	22.30	22.30	22.30	22.30	10,020
2022-11-25	22.10	22.30	22.10	22.30	29,069
2022-11-24	22.00	22.10	22.00	22.10	86,881
2022-11-23	22.00	22.00	22.00	22.00	0
2022-11-22	22.00	22.00	22.00	22.00	170
2022-11-21	22.00	22.00	22.00	22.00	100
2022-11-18	21.90	22.00	21.90	22.00	129,450
2022-11-17	21.70	21.90	21.70	21.90	51,361
2022-11-16	22.00	22.00	21.70	21.70	43,500
2022-11-15	22.10	22.10	22.00	22.00	70,071
2022-11-14	22.10	22.10	22.10	22.10	0
2022-11-11	22.10	22.10	22.10	22.10	18,099
2022-11-10	22.10	22.10	22.10	22.10	0
2022-11-09	22.10	22.10	22.10	22.10	62,090
2022-11-08	22.10	22.10	22.10	22.10	0
2022-11-07	22.10	22.10	22.10	22.10	90,661
2022-11-04	22.10	22.10	22.10	22.10	2,683
2022-11-03	22.10	22.10	22.10	22.10	0
2022-11-02	22.10	22.10	22.10	22.10	0
2022-11-01	22.10	22.10	22.10	22.10	50,024
2022-10-31	22.10	22.10	22.10	22.10	0
2022-10-28	23.00	23.00	21.80	22.10	25,020
2022-10-27	23.00	23.00	23.00	23.00	0
2022-10-26	23.00	23.40	23.00	23.00	22,919
2022-10-25	23.00	23.00	23.00	23.00	0
2022-10-24	23.00	23.00	23.00	23.00	5,000
2022-10-21	23.30	23.30	23.00	23.00	19,837
2022-10-20	23.30	23.30	23.30	23.30	4,543
2022-10-19	23.30	23.30	23.30	23.30	0
2022-10-18	23.30	23.30	23.30	23.30	2,960
2022-10-17	23.30	23.30	23.30	23.30	0
2022-10-14	23.50	23.50	23.30	23.30	35,149
2022-10-13	23.70	23.50	23.00	23.50	120,022
2022-10-12	23.70	23.70	23.70	23.70	47,355
2022-10-11	23.50	23.50	23.30	23.30	3,300
2022-10-10	23.50	23.50	23.50	23.50	8,000
2022-10-07	23.50	23.50	23.50	23.50	0
2022-10-06	23.70	23.70	23.50	23.50	7,729
2022-10-05	24.10	24.10	23.70	23.70	13,950
2022-10-04	24.10	24.10	24.10	24.10	17,500
2022-10-03	23.70	24.10	23.70	24.10	51,000
2022-09-30	22.60	22.60	22.20	22.20	69,000
2022-09-29	23.40	23.40	22.60	22.60	47,544
2022-09-28	23.40	23.40	23.40	23.40	16
2022-09-27	24.20	24.20	23.40	23.40	0
2022-09-26	24.20	24.20	24.20	24.20	0
2022-09-23	24.50	24.50	24.00	24.20	42,965
2022-09-22	24.50	24.50	24.50	24.50	41,653
2022-09-21	24.50	24.50	24.50	24.50	0
2022-09-20	24.50	24.50	24.50	24.50	1,847
2022-09-19	24.50	24.50	24.50	24.50	0
2022-09-16	25.10	25.10	24.50	24.50	65,016
2022-09-15	25.10	25.10	25.10	25.10	0
2022-09-14	25.30	25.30	25.10	25.10	181
2022-09-13	25.60	25.60	25.30	25.30	47,590
2022-09-12	25.60	25.60	25.60	25.60	0
2022-09-09	25.60	25.60	25.60	25.60	2,063
2022-09-08	25.60	25.60	25.60	25.60	0
2022-09-07	25.60	25.60	25.60	25.60	0
2022-09-06	25.60	25.60	25.60	25.60	0
2022-09-05	25.60	25.60	25.60	25.60	19,000
2022-09-02	25.60	25.60	25.60	25.60	0
2022-09-01	25.60	25.60	25.60	25.60	0
2022-08-31	25.60	25.60	25.60	25.60	11,539
2022-08-30	25.60	25.60	25.60	25.60	10,950
2022-08-29	25.60	25.60	25.60	25.60	0
2022-08-26	25.60	25.60	25.60	25.60	2,625
2022-08-25	25.60	25.60	25.60	25.60	19
2022-08-24	25.60	25.60	25.60	25.60	0
2022-08-23	25.60	25.60	25.60	25.60	0
2022-08-22	25.60	25.60	25.60	25.60	0
2022-08-19	25.60	25.60	25.60	25.60	5,000
2022-08-18	25.60	25.60	25.60	25.60	92
2022-08-17	25.60	25.60	25.60	25.60	12,377
2022-08-16	25.60	25.60	25.60	25.60	43,928
2022-08-15	25.60	25.60	25.60	25.60	18,875
2022-08-12	25.60	25.60	25.00	25.60	0
2022-08-11	25.60	25.60	25.60	25.60	25,850
2022-08-10	25.60	25.60	25.60	25.60	0
2022-08-09	25.60	25.60	25.60	25.60	100
2022-08-08	25.60	25.60	25.60	25.60	18
2022-08-05	25.60	25.60	25.60	25.60	0
2022-08-04	25.60	25.60	25.60	25.60	0
2022-08-03	25.80	25.80	25.60	25.60	14,520
2022-08-02	25.80	25.80	25.80	25.80	100,176
2022-08-01	25.80	25.80	25.20	25.80	0
2022-07-29	25.60	25.60	25.60	25.60	15,245
2022-07-28	25.60	25.60	25.60	25.60	7,751
2022-07-27	25.60	25.60	25.60	25.60	0
2022-07-26	25.60	25.60	25.60	25.60	0
2022-07-25	25.60	25.60	25.60	25.60	52,327
2022-07-22	25.60	25.60	25.60	25.60	12,288
2022-07-21	25.60	25.60	25.20	25.60	0
2022-07-20	25.60	25.60	25.60	25.60	0
2022-07-19	25.60	25.60	25.60	25.60	20,000
2022-07-18	25.80	25.80	25.60	25.60	92
2022-07-15	25.60	25.80	25.60	25.80	11,742
2022-07-14	25.60	25.60	25.60	25.60	8,000
2022-07-13	25.60	25.60	25.60	25.60	700
2022-07-12	26.00	26.00	25.60	25.60	30,000
2022-07-11	26.00	26.00	26.00	26.00	0
2022-07-08	25.50	25.00	25.00	26.00	40,288
2022-07-07	25.50	25.50	25.50	25.50	0
2022-07-06	25.50	25.50	25.50	25.50	0
2022-07-05	25.70	25.70	25.50	25.50	22,000
2022-07-04	26.00	26.00	25.70	25.70	0
2022-07-01	26.00	26.00	26.00	26.00	0
2022-06-30	26.00	26.00	26.00	26.00	0
2022-06-29	26.00	26.00	26.00	26.00	410,734
2022-06-28	25.80	26.00	25.80	26.00	4,775
2022-06-27	25.80	25.80	25.80	25.80	0
2022-06-24	25.80	25.80	25.80	25.80	21,353
2022-06-23	25.80	25.80	25.80	25.80	0
2022-06-22	25.80	25.80	25.80	25.80	0
2022-06-21	25.80	25.80	25.80	25.80	7,618
2022-06-20	25.80	25.80	25.80	25.80	9,187
2022-06-17	25.80	25.80	25.20	25.80	0
2022-06-16	25.60	25.80	25.60	25.80	20,500
2022-06-15	25.60	25.60	25.40	25.60	131,500
2022-06-14	26.50	26.50	25.40	25.50	90,000
2022-06-13	26.80	26.80	26.50	26.50	990,000
2022-06-10	27.20	27.10	26.40	26.80	26,825
2022-06-09	27.50	27.50	27.00	27.20	99,639
2022-06-08	28.60	28.60	27.40	27.50	53,595
2022-06-07	29.40	29.40	28.60	28.60	141,727
2022-06-06	29.40	29.40	29.40	29.40	0
2022-06-03	29.40	29.40	29.40	29.40	0
2022-06-02	29.40	29.40	29.40	29.40	0
2022-06-01	29.40	29.40	29.40	29.40	0
2022-05-31	29.40	29.40	29.40	29.40	3,355
2022-05-30	29.30	29.40	29.30	29.40	19,075
2022-05-27	29.30	28.40	28.40	29.30	16,683
2022-05-26	29.80	29.80	29.30	29.30	7,928
2022-05-25	29.60	29.80	29.60	29.80	20,000
2022-05-24	29.60	29.60	29.60	29.60	0
2022-05-23	29.60	29.60	29.60	29.60	1,250
2022-05-20	29.60	29.60	29.60	29.60	20,833
2022-05-19	30.10	30.10	29.60	29.60	25,000
2022-05-18	30.10	30.10	29.60	30.10	40,999
2022-05-17	30.10	30.10	30.10	30.10	30,000
2022-05-16	30.10	30.10	30.10	30.10	0
2022-05-13	30.10	30.10	30.10	30.10	3,000
2022-05-12	32.00	32.00	30.10	30.10	41,440
2022-05-11	32.00	32.00	32.00	32.00	15,409
2022-05-10	32.00	32.00	32.00	32.00	0
2022-05-09	32.20	32.20	32.00	32.00	37,405
2022-05-06	32.20	32.20	32.20	32.20	5,474
2022-05-05	33.50	33.50	32.50	32.50	47,036
2022-05-04	34.00	34.00	33.50	33.50	131,591
2022-05-03	34.00	34.00	34.00	34.00	14,592
2022-05-02	34.00	34.00	34.00	34.00	0
2022-04-29	34.50	34.50	34.00	34.00	35,800
2022-04-28	34.30	33.60	33.60	34.50	23,514
2022-04-27	32.00	34.50	32.00	34.30	191,448
2022-04-26	31.50	32.00	31.50	32.00	32,573
2022-04-25	31.50	31.50	31.50	31.50	183,182
2022-04-22	31.50	31.50	31.50	31.50	147,721
2022-04-21	31.50	31.50	31.50	31.50	595,221
2022-04-20	30.10	31.50	30.10	31.50	255,911
2022-04-19	29.90	29.90	29.90	29.90	7,079
2022-04-18	29.90	29.90	29.90	29.90	0
2022-04-15	29.90	29.90	29.90	29.90	0
2022-04-14	30.10	30.10	29.90	29.90	14,507
2022-04-13	30.10	30.10	30.10	30.10	1
2022-04-12	30.20	30.20	30.10	30.10	70,359
2022-04-11	30.20	30.20	30.20	30.20	140,401
2022-04-08	30.20	30.20	30.20	30.20	1
2022-04-07	30.20	30.20	30.20	30.20	43,356
2022-04-06	30.50	30.50	29.80	30.20	210,127
2022-04-05	30.50	30.50	30.50	30.50	27,885
2022-04-04	29.80	30.50	29.80	30.50	225,918
2022-04-01	26.00	27.20	27.20	27.20	51,000
2022-03-31	26.00	26.00	26.00	26.00	196,469
2022-03-30	26.00	26.00	26.00	26.00	180,000
2022-03-29	25.50	26.00	25.50	26.00	50,000
2022-03-28	25.50	25.50	25.50	25.50	465
2022-03-25	25.50	25.50	25.50	25.50	2,876
2022-03-24	25.50	25.50	25.50	25.50	0
2022-03-23	25.00	25.50	25.00	25.50	0
2022-03-22	25.00	25.00	25.00	25.00	10,000
2022-03-21	25.00	25.00	25.00	25.00	6,000
2022-03-18	25.00	25.00	25.00	25.00	95
2022-03-17	25.00	25.00	25.00	25.00	320
2022-03-16	25.00	25.00	25.00	25.00	0
2022-03-15	25.00	25.00	25.00	25.00	0
2022-03-14	25.00	25.00	25.00	25.00	33,000
2022-03-11	25.00	25.00	25.00	25.00	2,500
2022-03-10	25.00	25.00	25.00	25.00	11,727
2022-03-09	24.50	25.00	24.50	25.00	39,615
2022-03-08	24.50	24.50	24.50	24.50	76,657
2022-03-07	25.20	25.20	24.50	24.50	251,096
2022-03-04	25.20	25.20	25.20	25.20	0
2022-03-03	25.20	25.20	25.20	25.20	12,000
2022-03-02	25.20	25.20	25.20	25.20	0
2022-03-01	25.20	25.20	25.20	25.20	10,000
2022-02-28	25.20	25.20	25.20	25.20	0
2022-02-25	25.20	25.20	25.20	25.20	0
2022-02-24	25.70	25.70	25.20	25.20	105,009
2022-02-23	25.70	25.70	25.70	25.70	0
2022-02-22	25.70	25.70	25.70	25.70	42,000
2022-02-21	25.70	25.70	25.70	25.70	5,711
2022-02-18	25.70	25.70	25.70	25.70	8,004
2022-02-17	25.70	25.70	25.70	25.70	3,802
2022-02-16	25.70	25.70	25.70	25.70	80
2022-02-15	25.70	25.70	25.70	25.70	180,000
2022-02-14	25.70	25.70	25.70	25.70	0
2022-02-11	25.70	25.70	25.70	25.70	0
2022-02-10	25.70	25.70	25.70	25.70	950
2022-02-09	25.70	25.70	25.70	25.70	0
2022-02-08	25.70	25.70	25.70	25.70	0
2022-02-07	25.70	25.70	25.70	25.70	0
2022-02-04	25.70	25.70	25.70	25.70	150,000
2022-02-03	25.70	25.70	25.70	25.70	0
2022-02-02	25.70	25.70	25.70	25.70	810,815
2022-02-01	25.70	25.70	25.70	25.70	0
2022-01-31	25.70	25.70	25.70	25.70	548
2022-01-28	25.70	25.70	25.70	25.70	20,000
2022-01-27	25.80	25.80	25.70	25.70	10,000
2022-01-26	25.80	25.80	25.80	25.80	143,076
2022-01-25	25.80	25.80	25.80	25.80	6,692
2022-01-24	26.00	26.00	25.80	25.80	157,347
2022-01-21	25.60	26.00	25.20	26.00	120,308
2022-01-20	25.60	25.60	25.60	25.60	2,624
2022-01-19	25.60	25.60	25.60	25.60	10,000
2022-01-18	25.60	25.60	25.60	25.60	0
2022-01-17	25.60	25.60	25.60	25.60	59,647
2022-01-14	25.60	25.60	25.60	25.60	0
2022-01-13	25.60	25.60	25.60	25.60	192
2022-01-12	25.60	25.60	25.60	25.60	0
2022-01-11	25.60	25.60	25.60	25.60	0
2022-01-10	25.60	25.60	25.60	25.60	3,803
2022-01-07	25.60	25.60	25.60	25.60	23,771
2022-01-06	25.60	25.60	25.60	25.60	184,913
2022-01-05	25.60	25.60	25.60	25.60	16,923
2022-01-04	28.00	28.00	25.60	25.60	161,659
2022-01-03	28.00	28.00	28.00	28.00	0
2021-12-31	28.00	28.00	28.00	28.00	0
2021-12-30	28.00	28.00	28.00	28.00	13,915
2021-12-29	28.00	28.00	28.00	28.00	61,329
2021-12-28	29.00	29.00	29.00	29.00	0
2021-12-27	29.00	29.00	29.00	29.00	0
2021-12-24	23.50	29.50	23.50	29.00	371,850
2021-12-23	23.50	23.50	23.50	23.50	41,057
2021-12-22	23.50	23.50	23.50	23.50	0
2021-12-21	23.00	23.40	23.40	23.40	1,507,672
2021-12-20	21.70	23.00	21.70	23.00	172,230
2021-12-17	21.70	21.70	21.70	21.70	68,760
2021-12-16	21.70	21.70	21.70	21.70	125,732
2021-12-15	21.70	21.70	21.70	21.70	2,005,020
2021-12-14	20.50	21.70	20.50	21.70	223,936
2021-12-13	20.50	20.50	20.50	20.50	55,000
2021-12-10	20.50	20.50	20.50	20.50	6,000
2021-12-09	21.10	21.10	20.50	20.50	65,485
2021-12-08	20.80	21.10	20.80	21.10	55,475
2021-12-07	20.80	20.80	20.80	20.80	99,705
2021-12-06	20.50	20.80	20.50	20.80	131,000
2021-12-03	19.70	20.50	19.70	20.50	56,000
2021-12-02	19.00	19.00	19.00	19.70	2,920
2021-12-01	19.50	19.70	19.50	19.70	57,735
2021-11-30	18.75	19.50	18.50	19.50	160,874
2021-11-29	17.75	18.75	17.75	18.75	91
2021-11-26	19.05	19.05	17.75	17.75	1,882,982
2021-11-25	19.50	19.50	19.05	19.05	56,000
2021-11-24	19.50	19.50	19.50	19.50	1,250
2021-11-23	19.40	19.50	19.40	19.50	50,000
2021-11-22	18.75	19.40	18.75	19.40	207,881
2021-11-19	18.25	18.25	18.25	18.25	45,474
2021-11-18	18.25	18.25	18.25	18.25	21,000
2021-11-17	18.15	18.25	18.15	18.25	41,000
2021-11-16	18.15	18.00	18.00	18.15	51,000
2021-11-15	17.90	18.15	17.90	18.15	130,464
2021-11-12	17.70	17.90	17.70	17.90	43,337
2021-11-11	17.70	17.70	17.70	17.70	30,243
2021-11-10	17.65	17.70	17.65	17.70	84,964
2021-11-09	17.75	17.80	17.65	17.65	101,221
2021-11-08	17.75	17.75	17.75	17.75	952
2021-11-05	17.75	17.75	17.75	17.75	88,600
2021-11-04	17.75	17.75	17.75	17.75	0
2021-11-03	17.75	17.75	17.75	17.75	20,569
2021-11-02	17.75	17.75	17.75	17.75	100,243
2021-11-01	17.25	17.75	17.25	17.75	175,632
2021-10-29	17.25	17.25	17.25	17.25	9,423
2021-10-28	18.10	18.10	17.15	17.25	87,831
2021-10-27	19.70	18.00	18.00	18.00	19,530
2021-10-26	19.70	19.70	19.70	19.70	0
2021-10-25	19.70	19.70	19.70	19.70	0
2021-10-22	19.70	19.70	19.70	19.70	19,500
2021-10-21	19.70	19.70	19.70	19.70	0
2021-10-20	19.70	19.70	19.70	19.70	25,089
2021-10-19	19.70	19.70	19.70	19.70	19,353
2021-10-18	20.50	19.60	19.60	19.60	62,259
2021-10-15	20.50	20.50	20.50	20.50	0
2021-10-14	20.50	20.50	20.50	20.50	1,300
2021-10-13	20.50	20.50	20.50	20.50	0
2021-10-12	20.50	20.50	20.50	20.50	0
2021-10-11	20.50	20.50	20.50	20.50	32,469
2021-10-08	20.60	20.60	20.50	20.50	9,293
2021-10-07	20.80	20.80	20.60	20.60	39,695
2021-10-06	20.80	20.80	20.80	20.80	0
2021-10-05	20.80	20.80	20.80	20.80	13,770,000
2021-10-04	20.90	20.90	20.90	20.90	250,000
2021-10-01	21.00	21.00	20.90	20.90	45,000
2021-09-30	21.00	21.00	21.00	21.00	698
2021-09-29	21.10	21.10	21.00	21.00	20,000
2021-09-28	21.20	21.20	21.00	21.10	19,238
2021-09-27	21.20	21.20	21.20	21.20	0
2021-09-24	21.20	21.20	21.20	21.20	23,063
2021-09-23	22.80	22.80	21.30	21.30	34,206
2021-09-22	23.20	23.20	22.80	22.80	15,000
2021-09-21	23.50	23.50	23.20	23.20	17,462
2021-09-20	23.70	23.70	23.50	23.50	25,020
2021-09-17	23.70	23.70	23.70	23.70	13,554
2021-09-16	23.70	23.70	23.70	23.70	0
2021-09-15	23.70	23.70	23.70	23.70	0
2021-09-14	23.70	23.70	23.70	23.70	2,975
2021-09-13	23.70	23.70	23.70	23.70	17,989
2021-09-10	24.00	24.00	24.00	23.70	7,039
2021-09-09	24.00	24.00	23.70	23.70	6,500
2021-09-08	24.40	24.40	24.00	24.00	7,994
2021-09-07	24.40	24.40	24.40	24.40	0
2021-09-06	24.40	24.40	24.40	24.40	11,147
2021-09-03	24.40	24.40	24.40	24.40	0
2021-09-02	24.40	24.40	24.40	24.40	0
2021-09-01	24.40	24.40	24.40	24.40	137,930
2021-08-31	24.40	24.40	24.40	24.40	4,105
2021-08-30	24.40	24.40	24.40	24.40	0
2021-08-27	24.40	24.40	24.40	24.40	0
2021-08-26	24.40	24.40	24.40	24.40	7,600
2021-08-25	24.40	24.40	24.40	24.40	0
2021-08-24	24.40	24.40	24.40	24.40	6,000
2021-08-23	24.40	24.40	24.40	24.40	0
2021-08-20	24.40	24.40	24.40	24.40	0
2021-08-19	24.40	24.40	24.40	24.40	30,142
2021-08-18	24.40	24.40	24.40	24.40	1,084
2021-08-17	24.40	24.40	24.40	24.40	0
2021-08-16	24.50	24.50	24.40	24.40	119,599
2021-08-13	24.50	24.50	24.50	24.50	21,581
2021-08-12	24.40	24.40	24.40	24.40	1,065,747
2021-08-11	24.40	24.40	23.80	24.40	4,156
2021-08-10	24.40	24.40	24.40	24.40	0
2021-08-09	24.40	24.40	23.80	24.40	0
2021-08-06	24.40	24.40	24.40	24.40	12,317
2021-08-05	24.40	24.40	24.40	24.40	369
2021-08-04	24.40	24.40	24.40	24.40	0
2021-08-03	24.40	24.40	24.40	24.40	0
2021-08-02	24.40	24.40	24.40	24.40	10,000
2021-07-30	24.40	24.40	24.40	24.40	0
2021-07-29	24.40	24.40	24.40	24.40	788
2021-07-28	24.50	24.50	24.40	24.40	45,029
2021-07-27	24.40	24.50	24.40	24.50	10,000
2021-07-26	24.40	24.40	24.40	24.40	5,000
2021-07-23	24.40	24.40	24.40	24.40	0
2021-07-22	24.40	24.40	24.40	24.40	0
2021-07-21	24.40	24.40	24.40	24.40	1,949
2021-07-20	24.40	24.40	24.40	24.40	0
2021-07-19	24.40	24.40	24.40	24.40	42,289
2021-07-16	24.40	24.40	24.40	24.40	45,987
2021-07-15	24.40	24.40	24.40	24.40	63,593
2021-07-14	24.40	24.40	24.40	24.40	1,920,000
2021-07-13	24.40	24.40	24.40	24.40	10,000
2021-07-12	24.40	25.00	25.00	24.40	25,100
2021-07-09	25.00	25.00	25.00	25.00	2,000
2021-07-08	25.00	25.00	25.00	25.00	0
2021-07-07	25.00	25.00	25.00	25.00	0
2021-07-06	25.00	25.00	25.00	25.00	0
2021-07-05	25.00	25.00	25.00	25.00	0
2021-07-02	25.00	25.00	25.00	25.00	2,000
2021-07-01	25.00	25.00	25.00	25.00	15,845
2021-06-30	25.00	25.00	25.00	25.00	0
2021-06-29	25.00	25.00	25.00	25.00	0
2021-06-28	25.00	25.00	25.00	25.00	15,000
2021-06-25	25.00	25.00	25.00	25.00	9,180
2021-06-24	25.00	25.00	25.00	25.00	5,146
2021-06-23	25.00	25.00	25.00	25.00	2,207
2021-06-22	24.80	25.00	24.80	25.00	24,683
2021-06-21	24.80	24.80	24.80	24.80	1,818
2021-06-18	25.00	25.00	24.70	24.70	0
2021-06-17	25.10	25.10	25.00	25.00	0
2021-06-16	25.10	25.10	25.10	25.10	0
2021-06-15	25.10	25.10	25.10	25.10	35,888
2021-06-14	25.10	25.10	25.10	25.10	0
2021-06-11	25.00	25.10	25.00	25.10	29,072
2021-06-10	25.00	25.00	25.00	25.00	5,005
2021-06-09	25.00	25.00	25.00	25.00	0
2021-06-08	24.50	25.00	24.50	25.00	129,000
2021-06-07	24.50	24.50	24.50	24.50	0
2021-06-04	24.50	24.50	24.50	24.50	80,102
2021-06-03	24.50	24.50	24.50	24.50	1,217
2021-06-02	24.40	24.50	23.80	24.50	2,500
2021-06-01	24.00	24.40	24.00	24.40	797
2021-05-28	23.80	23.80	23.80	23.80	21,107
2021-05-27	23.80	23.80	23.80	23.80	60,127
2021-05-26	23.80	23.80	23.80	23.80	19,456
2021-05-25	23.80	23.80	23.80	23.80	0
2021-05-24	23.80	23.80	23.80	23.80	0
2021-05-21	23.80	23.80	23.80	23.80	11,700
2021-05-20	23.80	23.80	23.80	23.80	0
2021-05-19	23.80	23.80	23.80	23.80	250
2021-05-18	23.80	23.80	23.80	23.80	1,759
2021-05-17	23.80	23.80	23.80	23.80	6,518
2021-05-14	23.80	23.80	23.80	23.80	0
2021-05-13	23.80	23.80	23.80	23.80	1,300
2021-05-12	23.80	23.80	23.80	23.80	55,058
2021-05-11	23.80	23.80	23.80	23.80	0
2021-05-10	23.80	23.80	23.80	23.80	21,057
2021-05-07	23.80	23.80	23.80	23.80	16,113,016
2021-05-06	24.00	24.00	23.80	23.80	0
2021-05-05	24.00	24.00	24.00	24.00	30,000
2021-05-04	24.00	24.00	24.00	24.00	0

Share	Price	Change
Synthomer (SYNT)	97.40	41.36%
Headlam (HEAD)	48.00	25.33%
Catenai Plc (CTAI)	0.29	20.83%
EnergyPathways (EPP)	6.25	14.68%
Proteome (PRM)	1.72	14.67%

Share	Price	Change
Abrdn Property (API)	1.58	-43.37%
Genip Plc (GNIP)	6.75	-40%
Shield Thera (STX)	7.55	-13.71%
Proservice Bldg (PRO)	3.49	-9.59%
Europa Oil & Gas (EOG)	1.50	-9.09%

Share	Price	Volume
Active Energy (AEG)	0.1125	508,438,719
Premier African Minerals (PREM)	0.0155	365,822,812
Tower Resources (TRP)	0.025	259,757,747
Quantum Helium (QHE)	0.0305	238,665,066
Buccaneer Ergy (BUCE)	0.0085	80,270,297