Time Out Share History

Time Out Share Price history. The following table shows end-of-day data TMO historical share prices for Time Out, 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.

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

Date	Open	High	Low	Close	Volume
2026-07-24	7.25	7.25	7.25	7.25	0
2026-07-23	7.25	7.25	7.25	7.25	0
2026-07-22	7.38	7.38	7.25	7.25	28,448
2026-07-21	7.38	7.38	7.38	7.38	0
2026-07-20	7.38	7.38	7.38	7.38	1,045
2026-07-17	7.38	7.38	7.38	7.38	0
2026-07-16	7.38	7.38	7.38	7.38	436
2026-07-15	7.38	7.38	7.38	7.38	97
2026-07-14	7.38	7.38	7.38	7.38	1,000
2026-07-13	7.38	7.38	7.38	7.38	61
2026-07-10	7.38	7.38	7.38	7.38	85,000
2026-07-09	7.38	7.38	7.38	7.38	13,135
2026-07-08	7.38	7.38	7.38	7.38	45,737
2026-07-07	7.38	7.38	7.38	7.38	4,748
2026-07-06	7.38	7.38	7.38	7.38	53
2026-07-03	7.38	7.25	7.25	7.25	521,462
2026-07-02	7.38	7.38	7.38	7.38	131
2026-07-01	7.38	7.38	7.38	7.38	731
2026-06-30	7.25	7.25	7.25	7.25	7,191
2026-06-29	7.25	7.25	7.25	7.25	71,758
2026-06-26	7.25	7.25	7.25	7.25	13,124
2026-06-25	7.25	7.25	7.25	7.25	0
2026-06-24	7.25	7.25	7.25	7.25	68,502
2026-06-23	7.25	7.25	7.25	7.25	8,538
2026-06-22	7.25	7.25	7.25	7.25	125,052
2026-06-19	7.25	7.25	7.25	7.25	68,502
2026-06-18	7.25	7.25	7.25	7.25	0
2026-06-17	7.25	7.25	7.25	7.25	0
2026-06-16	7.25	7.25	7.25	7.25	0
2026-06-15	7.25	7.25	7.25	7.25	22,959
2026-06-12	7.25	7.25	7.25	7.25	0
2026-06-11	7.25	7.25	7.25	7.25	162,833
2026-06-10	7.25	7.25	7.25	7.25	27,210
2026-06-09	7.25	7.25	7.25	7.25	21,503
2026-06-08	7.25	7.25	7.25	7.25	4
2026-06-05	7.25	7.25	7.25	7.25	8,115
2026-06-04	7.25	7.25	7.25	7.25	6,407
2026-06-03	7.25	7.25	7.25	7.25	0
2026-06-02	7.25	7.25	7.25	7.25	0
2026-06-01	7.25	7.25	7.25	7.25	3,186
2026-05-29	7.25	7.25	7.25	7.25	190,064
2026-05-28	7.25	7.25	7.25	7.25	25,852
2026-05-27	7.25	7.25	7.25	7.25	3,446
2026-05-26	7.25	7.25	7.25	7.25	16,423
2026-05-25	7.25	7.25	7.25	7.25	0
2026-05-22	7.50	7.50	7.25	7.25	25,000
2026-05-21	7.50	7.50	7.50	7.50	217,226
2026-05-20	7.50	7.50	7.50	7.50	53,453
2026-05-19	7.50	7.50	7.50	7.50	26,072
2026-05-18	7.50	7.50	7.50	7.50	0
2026-05-15	7.50	7.50	7.50	7.50	6,000
2026-05-14	7.50	7.50	7.50	7.50	75
2026-05-13	7.50	7.50	7.50	7.50	12
2026-05-12	7.50	7.50	7.50	7.50	0
2026-05-11	7.50	7.50	7.50	7.50	31
2026-05-08	7.50	7.50	7.50	7.50	8,941
2026-05-07	7.50	7.50	7.50	7.50	25,714
2026-05-06	7.50	7.50	7.50	7.50	45,433
2026-05-05	7.50	7.50	7.50	7.50	0
2026-05-04	7.50	7.50	7.50	7.50	0
2026-05-01	7.50	7.50	7.50	7.50	53,352
2026-04-30	7.50	7.50	7.50	7.50	488
2026-04-29	7.50	7.50	7.50	7.50	7,401
2026-04-28	7.50	7.50	7.50	7.50	1,166
2026-04-27	7.50	7.50	7.50	7.50	749
2026-04-24	7.50	7.50	7.50	7.50	8,699
2026-04-23	7.50	7.50	7.50	7.50	2,808
2026-04-22	7.50	7.50	7.50	7.50	6,411
2026-04-21	7.75	7.75	7.50	7.50	92,967
2026-04-20	7.75	7.75	7.75	7.75	18,324
2026-04-17	7.75	7.75	7.75	7.75	98,819
2026-04-16	7.75	7.75	7.75	7.75	500
2026-04-15	7.75	7.75	7.75	7.75	0
2026-04-14	7.75	7.75	7.75	7.75	0
2026-04-13	7.75	7.75	7.75	7.75	0
2026-04-10	7.75	7.75	7.75	7.75	26
2026-04-09	8.15	8.15	7.75	7.75	72,095
2026-04-08	8.15	8.15	8.15	8.15	30,501
2026-04-07	8.15	8.15	8.15	8.15	20,706
2026-04-06	8.15	8.15	8.15	8.15	0
2026-04-03	8.15	8.15	8.15	8.15	0
2026-04-02	8.25	8.25	8.15	8.15	37,894
2026-04-01	8.25	8.25	8.25	8.25	208,288
2026-03-31	8.25	8.25	8.25	8.25	5
2026-03-30	8.25	8.25	8.25	8.25	124
2026-03-27	8.25	8.25	8.25	8.25	0
2026-03-26	8.25	8.25	8.25	8.25	8,351
2026-03-25	8.30	8.30	8.25	8.25	61,013
2026-03-24	8.30	8.30	8.30	8.30	23,471
2026-03-23	8.30	8.30	8.30	8.30	16,338
2026-03-20	8.30	8.30	8.30	8.30	73,184
2026-03-19	8.30	8.30	8.30	8.30	17,992
2026-03-18	8.30	8.30	8.30	8.30	213
2026-03-17	8.30	8.30	8.30	8.30	527
2026-03-16	8.30	8.30	8.30	8.30	8,075
2026-03-13	8.25	8.30	8.25	8.30	411,255
2026-03-12	8.25	8.25	8.25	8.25	8,018
2026-03-11	8.25	8.25	8.25	8.25	77,507
2026-03-10	8.35	8.35	8.35	8.35	104,575
2026-03-09	8.35	8.35	8.35	8.35	6,564
2026-03-06	8.35	8.35	8.35	8.35	4,444
2026-03-05	8.35	8.35	8.35	8.35	500
2026-03-04	8.35	8.35	8.35	8.35	4,400
2026-03-03	8.35	8.35	8.35	8.35	7,500
2026-03-02	8.35	8.35	8.35	8.35	0
2026-02-27	8.55	8.55	8.35	8.35	90,414
2026-02-26	8.55	8.55	8.55	8.55	61,388
2026-02-25	8.55	8.55	8.55	8.55	0
2026-02-24	8.55	8.55	8.55	8.55	8
2026-02-23	8.55	8.55	8.55	8.55	8,423
2026-02-20	8.55	8.55	8.55	8.55	20,661
2026-02-19	8.55	8.55	8.55	8.55	4,787
2026-02-18	8.60	8.60	8.55	8.55	389,642
2026-02-17	8.45	8.60	8.45	8.60	0
2026-02-16	8.85	8.85	8.60	8.60	26,957
2026-02-13	8.80	8.80	8.80	8.80	146,557
2026-02-12	8.80	8.80	8.80	8.80	27,522
2026-02-11	8.80	8.80	8.80	8.80	0
2026-02-10	8.80	8.80	8.80	8.80	4,735
2026-02-09	8.80	8.80	8.80	8.80	57,523
2026-02-06	8.80	8.80	8.80	8.80	51,013
2026-02-05	8.85	8.85	8.80	8.80	50,777
2026-02-04	8.85	8.85	8.85	8.85	17,730
2026-02-03	8.85	8.85	8.85	8.85	602
2026-02-02	8.85	8.85	8.85	8.85	228
2026-01-30	8.85	8.85	8.85	8.85	86,312
2026-01-29	8.85	8.85	8.85	8.85	15,127
2026-01-28	8.85	8.85	8.85	8.85	117,835
2026-01-27	8.85	8.85	8.85	8.85	25,337
2026-01-26	8.85	8.85	8.85	8.85	2,425
2026-01-23	8.85	8.85	8.85	8.85	3,626
2026-01-22	8.85	8.85	8.85	8.85	581,949
2026-01-21	8.85	8.85	8.85	8.85	170,239
2026-01-20	8.85	8.85	8.85	8.85	0
2026-01-19	8.85	8.85	8.85	8.85	304
2026-01-16	8.85	8.85	8.85	8.85	311,605
2026-01-15	8.85	8.85	8.85	8.85	55,000
2026-01-14	8.85	8.85	8.85	8.85	2,915
2026-01-13	8.85	8.85	8.85	8.85	512,274
2026-01-12	8.85	8.85	8.85	8.85	53,404
2026-01-09	8.85	8.85	8.85	8.85	49,814
2026-01-08	8.85	8.85	8.85	8.85	32,000
2026-01-07	8.85	8.85	8.85	8.85	80,911
2026-01-06	8.85	8.85	8.85	8.85	6,341
2026-01-05	8.85	8.85	8.85	8.85	96,160
2026-01-02	8.85	8.85	8.85	8.85	90,933
2026-01-01	8.85	8.85	8.85	8.85	0
2025-12-31	8.85	8.85	8.85	8.85	0
2025-12-30	8.85	8.85	8.85	8.85	16
2025-12-29	8.85	8.85	8.85	8.85	29,166
2025-12-26	8.85	8.85	8.85	8.85	0
2025-12-25	8.85	8.85	8.85	8.85	0
2025-12-24	8.85	8.85	8.85	8.85	23,110
2025-12-23	8.85	8.85	8.85	8.85	24,228
2025-12-22	8.85	8.85	8.85	8.85	364,221
2025-12-19	8.75	8.85	8.75	8.85	263,826
2025-12-18	8.75	8.75	8.75	8.75	226,329
2025-12-17	11.50	11.50	11.50	11.50	62,556
2025-12-16	11.50	11.50	11.50	11.50	16,772
2025-12-15	11.50	11.00	11.00	11.00	19,766
2025-12-12	11.50	11.50	11.50	11.50	0
2025-12-11	11.50	11.50	11.50	11.50	24,533
2025-12-10	11.50	11.50	11.50	11.50	10
2025-12-09	11.50	11.50	11.50	11.50	35,008
2025-12-08	11.50	11.50	11.50	11.50	3,701
2025-12-05	11.50	11.50	11.50	11.50	1,938
2025-12-04	11.50	11.50	11.50	11.50	1,790
2025-12-03	11.50	11.50	11.50	11.50	16,108
2025-12-02	11.50	11.50	11.50	11.50	165
2025-12-01	12.00	12.00	11.50	11.50	0
2025-11-28	11.50	11.50	11.50	11.50	18
2025-11-27	11.50	11.50	11.50	11.50	13,912
2025-11-26	11.50	11.50	11.50	11.50	350
2025-11-25	11.50	11.50	11.50	11.50	9
2025-11-24	12.50	12.50	11.50	11.50	144,927
2025-11-21	12.50	12.50	12.50	12.50	22,857
2025-11-20	12.50	12.50	12.50	12.50	27,083
2025-11-19	12.50	12.50	12.50	12.50	16,175
2025-11-18	12.50	12.50	12.50	12.50	43,103
2025-11-17	12.50	12.50	12.50	12.50	39,793
2025-11-14	12.50	12.50	12.50	12.50	0
2025-11-13	12.50	12.50	12.50	12.50	0
2025-11-12	12.50	12.50	12.50	12.50	42,081
2025-11-11	12.50	11.80	11.80	12.50	8,776
2025-11-10	12.50	12.50	12.50	12.50	0
2025-11-07	12.50	12.50	12.50	12.50	7,800
2025-11-06	12.50	12.50	12.50	12.50	106,585
2025-11-05	12.50	12.50	12.50	12.50	500,000
2025-11-04	12.50	12.50	12.50	12.50	8
2025-11-03	12.50	12.50	12.50	12.50	32,698
2025-10-31	12.50	12.50	12.00	12.00	3,786
2025-10-30	12.50	12.00	12.00	12.50	59
2025-10-29	12.50	12.50	12.00	12.50	35,227
2025-10-28	12.50	12.50	12.50	12.50	2,883
2025-10-27	12.50	12.00	12.00	12.00	10,110
2025-10-24	12.50	12.50	12.50	12.50	96,457
2025-10-23	12.50	12.50	12.50	12.50	1,842
2025-10-22	13.40	13.40	12.10	12.50	23,139
2025-10-21	13.70	13.70	12.50	12.50	9
2025-10-20	12.50	12.50	12.50	12.50	18,181
2025-10-17	12.50	12.50	12.50	12.50	972
2025-10-16	12.50	12.50	12.50	12.50	1,111
2025-10-15	12.50	12.50	12.50	12.50	0
2025-10-14	12.50	12.50	12.50	12.50	466
2025-10-13	13.50	13.50	12.00	12.00	796
2025-10-10	12.50	12.50	12.50	12.50	12,563
2025-10-09	12.50	12.50	12.50	12.50	1,000
2025-10-08	12.50	12.50	12.50	12.50	13,735
2025-10-07	12.50	12.50	12.50	12.50	0
2025-10-06	12.50	12.50	12.50	12.50	220,729
2025-10-03	13.25	13.25	12.50	12.50	97,595
2025-10-02	13.25	13.25	13.25	13.25	77,196
2025-10-01	13.50	13.50	13.25	13.25	193,335
2025-09-30	13.50	13.50	13.50	13.50	1,038,116
2025-09-29	13.50	13.50	13.50	13.50	66,668
2025-09-26	13.50	13.50	13.50	13.50	13,207
2025-09-25	13.50	13.50	13.50	13.50	89,000
2025-09-24	13.50	13.50	13.50	13.50	5,000
2025-09-23	13.50	13.50	13.50	13.50	12,541
2025-09-22	13.50	13.50	13.50	13.50	43,303
2025-09-19	13.75	13.75	13.50	13.50	5,000
2025-09-18	13.75	13.80	13.80	13.80	200
2025-09-17	13.75	13.75	13.75	13.75	56,787
2025-09-16	13.75	13.75	13.75	13.75	5,014
2025-09-15	13.75	13.75	13.75	13.75	6,178
2025-09-12	13.75	13.75	13.75	13.75	114,897
2025-09-11	13.75	13.75	13.75	13.75	0
2025-09-10	13.75	13.75	13.75	13.75	10,799
2025-09-09	13.75	13.75	13.75	13.75	0
2025-09-08	13.75	13.60	13.60	13.60	170,456
2025-09-05	13.75	13.75	13.75	13.75	129,792
2025-09-04	13.75	13.75	13.75	13.75	18,373
2025-09-03	13.75	13.75	13.20	13.75	119,935
2025-09-02	13.75	13.75	13.75	13.75	100,387
2025-09-01	13.75	13.50	13.50	13.75	80,696
2025-08-29	13.75	14.00	14.00	14.00	27,119
2025-08-28	13.75	13.75	13.75	13.75	1,762
2025-08-27	13.75	13.75	13.75	13.75	109,908
2025-08-26	13.00	13.75	13.00	13.75	160,442
2025-08-25	14.75	14.75	14.75	14.75	0
2025-08-22	14.75	14.20	14.20	14.75	3,671
2025-08-21	15.25	15.25	14.75	14.75	17,814
2025-08-20	15.25	15.25	14.70	15.25	39,932
2025-08-19	15.25	15.25	15.25	15.25	5,000
2025-08-18	15.50	15.50	15.25	15.25	30,512
2025-08-15	16.00	16.00	15.50	15.50	47,375
2025-08-14	15.75	16.00	15.75	16.00	183,851
2025-08-13	15.75	15.75	15.75	15.75	1,269
2025-08-12	15.75	15.75	15.75	15.75	4,304
2025-08-11	15.75	15.75	15.75	15.75	44,668
2025-08-08	15.75	15.75	15.75	15.75	0
2025-08-07	15.75	15.75	15.75	15.75	177,564
2025-08-06	15.75	16.50	15.75	15.75	32,447
2025-08-05	15.75	15.75	15.75	15.75	31,500
2025-08-04	16.50	17.00	17.00	17.00	68,063
2025-08-01	16.75	16.75	16.50	16.50	10,006
2025-07-31	16.75	16.75	16.75	16.75	0
2025-07-30	16.50	17.00	16.50	17.00	13,258,744
2025-07-29	17.00	17.00	17.00	17.00	2,976
2025-07-28	17.00	17.00	17.00	17.00	8,152
2025-07-25	17.00	17.00	17.00	17.00	0
2025-07-24	17.00	17.00	17.00	17.00	10,970
2025-07-23	17.00	17.90	17.90	17.90	9,046
2025-07-22	17.00	17.00	17.00	17.00	1,372
2025-07-21	17.00	17.90	17.00	17.90	16
2025-07-18	17.00	17.00	17.00	17.00	14,926
2025-07-17	17.00	17.00	17.00	17.00	0
2025-07-16	17.00	17.00	17.00	17.00	122
2025-07-15	17.00	17.00	17.00	17.00	314
2025-07-14	17.00	17.00	17.00	17.00	108,783
2025-07-11	17.00	17.00	17.00	17.00	25,117
2025-07-10	17.00	17.00	17.00	17.00	4,000
2025-07-09	17.25	17.25	17.00	17.00	11,636
2025-07-08	17.25	17.25	17.25	17.25	6,033
2025-07-07	17.25	17.25	17.25	17.25	83,683
2025-07-04	18.50	18.50	17.25	17.25	252,122
2025-07-03	19.00	19.00	19.00	19.00	0
2025-07-02	19.50	19.50	19.00	19.00	36,000
2025-07-01	19.50	19.50	19.50	19.50	1,500
2025-06-30	20.00	20.00	19.50	19.50	60,500
2025-06-27	20.00	20.00	20.00	20.00	10
2025-06-26	20.00	20.00	20.00	20.00	11,028
2025-06-25	20.00	20.00	20.00	20.00	10,000
2025-06-24	20.00	20.00	20.00	20.00	28,274
2025-06-23	20.00	20.00	20.00	20.00	95
2025-06-20	19.50	20.40	19.50	20.00	108,984
2025-06-19	20.50	20.50	19.50	19.50	37,750
2025-06-18	20.50	20.50	20.50	20.50	0
2025-06-17	21.00	21.00	20.50	20.50	71,398
2025-06-16	21.50	21.50	21.00	21.00	52,552
2025-06-13	21.50	21.50	21.50	21.50	35,118
2025-06-12	21.50	21.80	21.50	21.50	52,865
2025-06-11	24.00	24.00	21.50	21.50	150,517
2025-06-10	26.00	26.00	24.00	24.00	152,778
2025-06-09	26.00	26.00	26.00	26.00	0
2025-06-06	26.50	26.50	26.00	26.00	19,100
2025-06-05	26.50	26.50	26.50	26.50	11,538
2025-06-04	26.50	26.50	26.50	26.50	2,034
2025-06-03	26.50	26.50	26.50	26.50	13
2025-06-02	26.50	26.50	26.50	26.50	20,003
2025-05-30	26.50	26.50	26.50	26.50	108,165
2025-05-29	27.50	29.40	26.50	26.50	10,909
2025-05-28	27.50	27.50	27.50	27.50	0
2025-05-27	27.00	27.50	27.00	27.50	84,245
2025-05-26	26.10	26.10	26.10	26.10	0
2025-05-23	27.00	27.00	27.00	27.00	48,796
2025-05-22	27.00	27.00	27.00	27.00	20,506
2025-05-21	29.00	29.00	27.00	27.00	191,109
2025-05-20	29.00	29.00	29.00	29.00	951
2025-05-19	29.00	29.00	29.00	29.00	0
2025-05-16	30.50	30.50	29.00	29.00	23,953
2025-05-15	31.00	31.00	30.50	30.50	8,225
2025-05-14	31.00	30.00	30.00	30.00	155
2025-05-13	31.00	31.00	29.40	31.00	1,562
2025-05-12	31.00	31.00	31.00	31.00	80,784
2025-05-09	31.00	31.00	31.00	31.00	0
2025-05-08	31.00	31.00	31.00	31.00	18
2025-05-07	31.00	31.00	31.00	31.00	4
2025-05-06	31.00	32.60	31.00	31.00	809
2025-05-05	30.10	30.10	30.10	30.10	0
2025-05-02	31.00	31.00	29.40	31.00	1,688
2025-05-01	31.00	31.00	31.00	31.00	0
2025-04-30	31.00	31.00	31.00	31.00	18
2025-04-29	31.00	31.00	28.00	31.00	1,480
2025-04-28	31.50	31.50	31.00	31.00	28,665
2025-04-25	31.50	33.00	33.00	33.00	16,932
2025-04-24	31.50	31.50	31.50	31.50	0
2025-04-23	31.50	31.50	31.50	31.50	96
2025-04-22	31.50	33.00	31.50	31.50	20,460
2025-04-21	31.50	31.50	31.50	31.50	0
2025-04-18	31.50	31.50	31.50	31.50	0
2025-04-17	31.50	31.50	31.50	31.50	0
2025-04-16	32.00	32.00	30.50	31.50	76,822
2025-04-15	32.00	32.00	32.00	32.00	3
2025-04-14	32.00	33.00	32.00	32.00	13,449
2025-04-11	32.00	32.00	32.00	32.00	0
2025-04-10	32.00	33.00	32.00	33.00	16,151
2025-04-09	33.00	33.00	32.00	32.00	10,801
2025-04-08	33.00	33.00	32.00	33.00	16
2025-04-07	34.00	33.00	32.00	33.00	845
2025-04-04	34.00	34.00	34.00	34.00	49,566
2025-04-03	34.00	34.00	34.00	34.00	29,279
2025-04-02	34.50	34.50	34.00	34.00	29,597
2025-04-01	34.50	34.00	34.00	34.50	340
2025-03-31	34.50	34.50	34.50	34.50	18,264
2025-03-28	34.50	34.50	34.50	34.50	43,292
2025-03-27	34.50	34.50	34.50	34.50	0
2025-03-26	34.50	34.50	33.00	34.50	32,197
2025-03-25	34.50	34.50	34.50	34.50	0
2025-03-24	34.50	34.50	34.50	34.50	0
2025-03-21	34.50	34.50	34.50	34.50	7,483
2025-03-20	34.50	34.50	33.40	34.50	70
2025-03-19	34.50	34.50	33.40	33.40	68,904
2025-03-18	34.50	34.50	34.50	34.50	240,084
2025-03-17	34.50	34.50	34.50	34.50	204,344
2025-03-14	34.50	34.50	33.80	34.50	27,225
2025-03-13	34.50	34.50	34.50	34.50	0
2025-03-12	34.50	34.50	34.50	34.50	50,910
2025-03-11	34.50	34.50	34.50	34.50	14,181
2025-03-10	34.50	34.50	34.50	34.50	74,841
2025-03-07	34.50	34.50	34.50	34.50	255,123
2025-03-06	34.50	34.50	34.50	34.50	62,404
2025-03-05	38.50	38.50	34.50	34.50	125,346
2025-03-04	38.50	38.50	38.50	38.50	28,914
2025-03-03	38.50	38.50	38.50	38.50	0
2025-02-28	38.50	39.00	38.50	39.00	14,980
2025-02-27	40.50	40.50	38.50	38.50	15,010
2025-02-26	40.50	40.50	40.50	40.50	13,327
2025-02-25	41.00	41.00	40.50	40.50	18,190
2025-02-24	42.50	42.50	41.00	41.00	40,255
2025-02-21	43.00	43.00	42.50	42.50	7,393
2025-02-20	43.00	43.00	43.00	43.00	223,762
2025-02-19	43.00	43.00	43.00	43.00	0
2025-02-18	43.00	43.00	43.00	43.00	40,006
2025-02-17	43.00	43.00	43.00	43.00	0
2025-02-14	43.50	43.00	42.00	43.00	11,145
2025-02-13	43.00	43.50	43.00	43.50	126
2025-02-12	43.00	43.50	43.00	43.50	48
2025-02-11	43.50	43.50	43.50	43.50	4,000
2025-02-10	43.50	43.50	43.50	43.50	20,948
2025-02-07	44.30	44.30	43.50	43.50	57,502
2025-02-06	44.30	44.30	44.30	44.30	100,000
2025-02-05	44.30	44.30	44.30	44.30	0
2025-02-04	46.50	46.50	44.30	44.30	79,684
2025-02-03	46.50	46.50	46.50	46.50	0
2025-01-31	47.00	48.00	46.50	46.50	49,831
2025-01-30	47.00	48.00	47.00	47.00	11,999
2025-01-29	48.00	47.50	46.00	47.00	13,063
2025-01-28	48.00	48.00	48.00	48.00	207,150
2025-01-27	48.00	48.00	48.00	48.00	0
2025-01-24	48.00	49.00	49.00	49.00	522
2025-01-23	48.00	48.00	48.00	48.00	478
2025-01-22	48.00	48.00	48.00	48.00	0
2025-01-21	48.00	48.00	48.00	48.00	64,000
2025-01-20	48.00	48.00	48.00	48.00	572
2025-01-17	49.00	49.00	48.00	48.00	11,610
2025-01-16	49.00	49.00	49.00	49.00	7,706
2025-01-15	49.00	49.00	48.00	49.00	2
2025-01-14	49.60	49.60	49.00	49.00	5,015
2025-01-13	49.00	49.00	49.00	49.00	5,556
2025-01-10	49.00	49.00	49.00	49.00	36,227
2025-01-09	51.00	51.00	49.00	49.00	44,886
2025-01-08	51.00	51.00	51.00	51.00	7,834
2025-01-07	51.00	51.00	51.00	51.00	10,833
2025-01-06	51.00	51.00	51.00	51.00	300
2025-01-03	51.00	51.00	51.00	51.00	11,000
2025-01-02	51.50	51.50	51.00	51.00	11,857
2025-01-01	51.50	51.50	51.50	51.50	0
2024-12-31	51.50	51.50	51.50	51.50	0
2024-12-30	51.50	51.50	51.50	51.50	4,188
2024-12-27	51.50	51.50	51.50	51.50	0
2024-12-26	51.50	51.50	51.50	51.50	0
2024-12-25	51.50	51.50	51.50	51.50	0
2024-12-24	51.50	51.50	51.50	51.50	36,764
2024-12-23	51.50	51.50	51.50	51.50	9,169
2024-12-20	51.50	51.50	51.50	51.50	5,000
2024-12-19	52.00	52.00	51.50	51.50	87,864
2024-12-18	52.00	52.00	52.00	52.00	7,918
2024-12-17	52.00	52.00	52.00	52.00	725,000
2024-12-16	52.00	52.00	52.00	52.00	28,251
2024-12-13	52.00	52.00	52.00	52.00	117,143
2024-12-12	52.00	52.00	52.00	52.00	33,855
2024-12-11	52.00	52.00	52.00	52.00	15,453
2024-12-10	52.00	52.00	52.00	52.00	40,552
2024-12-09	53.00	53.00	52.00	52.00	10,955
2024-12-06	52.00	53.00	53.00	53.00	99,029
2024-12-05	52.00	52.00	52.00	52.00	60,510
2024-12-04	52.00	52.00	52.00	52.00	37,714
2024-12-03	52.00	52.00	52.00	52.00	0
2024-12-02	52.00	52.00	52.00	52.00	60,000
2024-11-29	52.00	52.00	52.00	52.00	0
2024-11-28	52.00	52.00	52.00	52.00	36,671
2024-11-27	52.00	52.00	52.00	52.00	63,622
2024-11-26	52.00	52.00	52.00	52.00	166,786
2024-11-25	52.50	52.50	52.00	52.00	79,397
2024-11-22	52.50	52.50	52.50	52.50	713,751
2024-11-21	53.50	53.50	52.50	52.50	8
2024-11-20	52.50	52.50	52.50	52.50	0
2024-11-19	53.00	53.00	51.50	52.50	24,890
2024-11-18	53.00	53.00	53.00	53.00	57,231
2024-11-15	53.00	53.00	53.00	53.00	46,930
2024-11-14	53.00	53.00	53.00	53.00	15,733
2024-11-13	53.00	53.00	53.00	53.00	0
2024-11-12	53.50	53.50	53.00	53.00	18,876
2024-11-11	53.50	53.50	53.50	53.50	27,135
2024-11-08	53.50	53.50	53.50	53.50	4,993,834
2024-11-07	53.50	54.00	54.00	54.00	59,641
2024-11-06	51.50	53.50	51.50	53.50	185,092
2024-11-05	51.00	51.50	51.50	51.50	422,914
2024-11-04	51.00	51.00	51.00	51.00	10,001
2024-11-01	51.00	51.00	50.00	51.00	873
2024-10-31	51.00	51.00	51.00	51.00	717,770
2024-10-30	47.40	48.00	47.40	48.00	938,695
2024-10-29	45.50	45.50	45.50	45.50	4,234
2024-10-28	48.00	46.50	44.00	44.00	162,872
2024-10-25	48.50	48.00	46.00	48.00	30,604
2024-10-24	48.50	48.50	48.50	48.50	11,500
2024-10-23	48.50	48.50	48.50	48.50	714
2024-10-22	49.00	49.00	49.00	49.00	38,453
2024-10-21	48.50	49.00	46.00	49.00	71,943
2024-10-18	49.50	49.50	47.90	48.50	346,167
2024-10-17	49.50	49.50	49.50	49.50	8,071
2024-10-16	52.50	52.50	49.00	49.50	56,927
2024-10-15	53.00	53.00	52.50	52.50	73,470
2024-10-14	53.00	53.00	53.00	53.00	16,704
2024-10-11	54.00	54.00	53.00	53.00	8,237
2024-10-10	54.50	54.50	54.00	54.00	35,499
2024-10-09	54.50	54.50	54.50	54.50	30,694
2024-10-08	54.50	54.50	52.00	54.50	2,502
2024-10-07	54.50	54.50	54.50	54.50	35,938
2024-10-04	54.50	54.50	54.50	54.50	51,526
2024-10-03	54.50	54.50	54.50	54.50	195
2024-10-02	55.00	55.00	54.50	54.50	47,127
2024-10-01	55.00	55.00	55.00	55.00	24,136
2024-09-30	55.00	55.00	55.00	55.00	0
2024-09-27	55.00	55.00	55.00	55.00	16,394
2024-09-26	55.00	55.00	55.00	55.00	30,180
2024-09-25	55.00	55.00	55.00	55.00	16,835
2024-09-24	55.00	55.00	55.00	55.00	14,585
2024-09-23	55.00	57.00	55.00	55.00	5,838
2024-09-20	55.00	55.00	55.00	55.00	5,893
2024-09-19	55.00	55.00	55.00	55.00	12,000
2024-09-18	55.00	56.00	55.00	55.00	56,370
2024-09-17	55.00	56.00	56.00	56.00	4,909
2024-09-16	55.00	55.00	55.00	55.00	11,243
2024-09-13	55.00	55.00	55.00	55.00	0
2024-09-12	55.00	55.00	55.00	55.00	51,072
2024-09-11	55.00	55.00	55.00	55.00	9,822
2024-09-10	55.00	55.00	55.00	55.00	10,000
2024-09-09	55.00	57.00	57.00	57.00	5,336
2024-09-06	55.00	55.00	55.00	55.00	0
2024-09-05	55.50	55.50	54.00	55.00	20,714
2024-09-04	55.50	55.50	55.50	55.50	0
2024-09-03	55.50	56.00	55.50	55.50	29,812
2024-09-02	55.50	55.50	55.50	55.50	6,165
2024-08-30	55.50	55.50	55.50	55.50	43,500
2024-08-29	55.50	55.50	55.50	55.50	2,201
2024-08-28	55.50	55.50	55.50	55.50	40,000
2024-08-27	55.50	55.50	55.50	55.50	9
2024-08-26	55.50	55.50	55.50	55.50	0
2024-08-23	55.50	55.50	55.50	55.50	0
2024-08-22	55.50	55.50	55.50	55.50	0
2024-08-21	55.50	55.50	55.50	55.50	4,250
2024-08-20	55.50	55.50	55.50	55.50	18,284
2024-08-19	55.50	55.50	55.50	55.50	10,611
2024-08-16	55.50	55.50	55.50	55.50	21,000
2024-08-15	55.50	55.50	55.50	55.50	0
2024-08-14	55.50	55.50	55.50	55.50	1,827
2024-08-13	55.50	55.50	55.50	55.50	9,226
2024-08-12	55.00	55.50	55.00	55.50	80,000
2024-08-09	55.00	55.00	55.00	55.00	0
2024-08-08	55.00	55.00	55.00	55.00	8,990
2024-08-07	55.00	55.00	55.00	55.00	0
2024-08-06	55.00	55.00	55.00	55.00	0
2024-08-05	55.00	55.00	55.00	55.00	733
2024-08-02	55.00	55.00	55.00	55.00	0
2024-08-01	55.00	55.00	55.00	55.00	34,837
2024-07-31	55.00	55.00	55.00	55.00	30,876
2024-07-30	55.00	55.00	55.00	55.00	4,587
2024-07-29	55.00	55.00	55.00	55.00	0
2024-07-26	55.00	55.00	55.00	55.00	0
2024-07-25	55.00	56.00	56.00	56.00	2
2024-07-24	55.00	55.00	55.00	55.00	120,170
2024-07-23	55.00	55.00	55.00	55.00	1
2024-07-22	55.00	55.00	55.00	55.00	24,424
2024-07-19	55.50	55.50	55.00	55.00	50,142
2024-07-18	55.00	55.00	55.00	55.00	5,357
2024-07-17	55.00	56.00	56.00	56.00	11,603
2024-07-16	55.00	55.00	55.00	55.00	0
2024-07-15	55.00	55.00	55.00	55.00	0
2024-07-12	55.00	55.00	55.00	55.00	0
2024-07-11	55.00	55.00	55.00	55.00	8,524
2024-07-10	55.00	55.00	55.00	55.00	5,472,427
2024-07-09	55.00	55.00	55.00	55.00	30,559
2024-07-08	55.00	55.00	55.00	55.00	2,223,269
2024-07-05	55.00	55.00	55.00	55.00	35,454
2024-07-04	55.00	55.00	55.00	55.00	257,615
2024-07-03	55.00	55.00	55.00	55.00	1,442
2024-07-02	55.00	55.00	55.00	55.00	147,129
2024-07-01	55.00	55.00	55.00	55.00	0
2024-06-28	55.00	55.00	55.00	55.00	24,600
2024-06-27	55.00	55.00	55.00	55.00	850,275
2024-06-26	55.00	55.00	55.00	55.00	158
2024-06-25	55.00	55.00	54.50	54.50	22,272
2024-06-24	54.50	55.00	54.50	55.00	113,006
2024-06-21	54.50	55.00	54.50	54.50	41,647
2024-06-20	51.00	53.00	51.00	53.00	311,791
2024-06-19	52.00	52.00	52.00	52.00	6
2024-06-18	52.00	52.00	52.00	52.00	0
2024-06-17	52.00	52.00	52.00	52.00	0
2024-06-14	52.00	52.00	50.00	52.00	224,796
2024-06-13	51.50	52.00	51.50	52.00	0
2024-06-12	51.50	51.50	51.50	51.50	63,496
2024-06-11	51.50	51.50	51.50	51.50	2,957
2024-06-10	51.50	51.50	51.50	51.50	40,077
2024-06-07	51.50	54.00	51.50	51.50	960,359
2024-06-06	51.50	51.50	51.50	51.50	10,000
2024-06-05	51.50	51.50	51.50	51.50	0
2024-06-04	51.50	51.50	51.50	51.50	11,028
2024-06-03	51.50	53.00	51.50	53.00	58,188
2024-05-31	51.50	51.50	51.50	51.50	12,416
2024-05-30	51.50	51.50	51.50	51.50	3,074
2024-05-29	51.50	51.50	51.50	51.50	1,337,508
2024-05-28	51.50	51.50	51.50	51.50	0
2024-05-27	51.50	51.50	51.50	51.50	0
2024-05-24	51.50	51.50	51.50	51.50	1
2024-05-23	51.50	51.50	51.50	51.50	2,976
2024-05-22	51.50	51.50	51.50	51.50	38,000
2024-05-21	51.50	51.50	51.50	51.50	56,000
2024-05-20	51.50	51.50	49.00	51.50	5,929
2024-05-17	52.50	52.50	51.50	51.50	106,500
2024-05-16	52.50	52.50	52.50	52.50	22,641
2024-05-15	52.50	52.50	52.50	52.50	0
2024-05-14	52.50	52.50	52.50	52.50	3,062
2024-05-13	52.50	52.50	52.50	52.50	5,545
2024-05-10	52.50	52.50	52.50	52.50	5,000
2024-05-09	52.50	52.50	52.50	52.50	0
2024-05-08	52.50	52.50	52.50	52.50	130,000
2024-05-07	52.50	52.50	52.50	52.50	0
2024-05-06	52.50	52.50	52.50	52.50	0
2024-05-03	52.50	52.50	52.50	52.50	367
2024-05-02	52.50	52.50	52.00	52.50	7,145
2024-05-01	52.50	52.50	52.50	52.50	40,000
2024-04-30	52.50	52.50	52.50	52.50	518,129
2024-04-29	52.50	52.50	52.50	52.50	58,002
2024-04-26	52.50	52.50	52.50	52.50	33,426
2024-04-25	52.50	52.50	52.50	52.50	10
2024-04-24	52.50	52.50	52.50	52.50	0
2024-04-23	52.50	52.50	52.50	52.50	0
2024-04-22	52.50	52.50	52.50	52.50	3,208
2024-04-19	52.50	52.50	52.50	52.50	1,024,564
2024-04-18	52.50	52.50	52.50	52.50	0
2024-04-17	52.50	52.50	52.50	52.50	63,242
2024-04-16	52.50	52.50	52.50	52.50	740
2024-04-15	52.50	52.50	52.50	52.50	25,145
2024-04-12	52.50	49.00	49.00	49.00	30,032
2024-04-11	52.50	52.50	52.50	52.50	10,000
2024-04-10	52.50	52.50	52.50	52.50	110,002
2024-04-09	52.50	52.50	52.50	52.50	14,700
2024-04-08	52.50	55.50	52.50	52.50	8,967
2024-04-05	52.50	50.50	50.50	50.50	977,054
2024-04-04	51.50	51.50	51.50	51.50	42,862
2024-04-03	51.50	51.50	51.50	51.50	61,214
2024-04-02	51.50	51.50	51.50	51.50	12,273
2024-04-01	51.50	51.50	51.50	51.50	0
2024-03-29	51.50	51.50	51.50	51.50	0
2024-03-28	51.50	51.50	51.50	51.50	187,200
2024-03-27	52.00	52.00	51.50	51.50	2,104,165
2024-03-26	52.50	52.50	52.00	52.00	600
2024-03-25	53.00	53.00	52.50	52.50	139,357
2024-03-22	53.00	54.00	53.00	53.00	10,129
2024-03-21	53.00	53.00	53.00	53.00	1
2024-03-20	53.00	53.00	53.00	53.00	31,240
2024-03-19	53.00	53.00	53.00	53.00	0
2024-03-18	53.00	53.00	53.00	53.00	0
2024-03-15	53.00	53.00	53.00	53.00	264,028
2024-03-14	53.00	53.00	53.00	53.00	60,094
2024-03-13	53.00	53.00	53.00	53.00	11,538
2024-03-12	53.00	53.00	53.00	53.00	10,390
2024-03-11	53.50	53.50	53.00	53.00	348
2024-03-08	54.00	54.00	53.50	53.50	93,260
2024-03-07	54.00	54.00	54.00	54.00	655,032
2024-03-06	54.00	54.00	54.00	54.00	0
2024-03-05	50.00	54.00	50.00	54.00	14,140
2024-03-04	52.50	52.50	51.00	52.50	5,535
2024-03-01	52.50	52.50	51.50	52.50	82,372
2024-02-29	52.50	52.50	52.50	52.50	40,159
2024-02-28	52.50	52.50	52.50	52.50	20,163
2024-02-27	52.50	52.50	52.50	52.50	0
2024-02-26	52.50	52.50	52.50	52.50	0
2024-02-23	52.50	52.50	52.50	52.50	266,966
2024-02-22	52.50	52.50	52.50	52.50	3,500
2024-02-21	52.50	52.50	52.50	52.50	976
2024-02-20	52.50	52.50	52.50	52.50	60,649
2024-02-19	52.50	52.00	52.00	52.00	49,995
2024-02-16	52.50	51.00	51.00	51.00	24,145
2024-02-15	52.50	52.50	52.50	52.50	625
2024-02-14	52.50	52.50	52.50	52.50	534,887
2024-02-13	52.50	52.50	52.50	52.50	40,717
2024-02-12	52.50	52.50	52.50	52.50	16,400
2024-02-09	52.50	52.50	52.50	52.50	2,586
2024-02-08	52.50	50.00	50.00	50.00	72,502
2024-02-07	52.50	52.50	52.50	52.50	7,133
2024-02-06	52.50	52.50	52.50	52.50	35,139
2024-02-05	52.50	52.50	52.50	52.50	8,709
2024-02-02	52.50	52.50	52.50	52.50	0
2024-02-01	52.50	52.50	52.50	52.50	500,000
2024-01-31	52.50	52.50	52.00	52.00	2,903
2024-01-30	52.50	52.50	52.00	52.00	0
2024-01-29	52.50	52.50	52.00	52.00	0
2024-01-26	52.50	52.50	52.00	52.00	1,003,011
2024-01-25	52.50	52.50	52.00	52.00	71,930
2024-01-24	53.00	53.00	52.00	52.00	123,488
2024-01-23	53.00	52.00	52.00	52.00	30,015
2024-01-22	53.00	53.00	53.00	53.00	16,406
2024-01-19	53.00	53.00	53.00	53.00	0
2024-01-18	53.00	53.00	53.00	53.00	139,035
2024-01-17	53.00	53.00	52.50	53.00	541,162
2024-01-16	53.00	53.00	53.00	53.00	39,325
2024-01-15	53.00	53.00	53.00	53.00	66,000
2024-01-12	53.50	53.50	53.00	53.00	70,890
2024-01-11	53.50	53.50	53.50	53.50	12,512
2024-01-10	53.50	53.50	53.50	53.50	540,545
2024-01-09	53.50	54.00	54.00	53.50	48,745
2024-01-08	53.50	53.50	53.50	53.50	35,988
2024-01-05	53.50	54.00	54.00	54.00	24,266
2024-01-04	53.50	55.00	53.50	53.50	367,503
2024-01-03	53.50	53.50	53.50	53.50	5,009
2024-01-02	53.50	53.50	53.50	53.50	15,406
2024-01-01	53.50	53.50	53.50	53.50	0
2023-12-29	53.50	53.50	53.50	53.50	1
2023-12-28	53.50	53.50	53.50	53.50	47,510
2023-12-27	53.50	53.50	53.50	53.50	4,444
2023-12-26	53.50	53.50	53.50	53.50	0
2023-12-25	53.50	53.50	53.50	53.50	0
2023-12-22	53.50	53.50	53.50	53.50	0
2023-12-21	53.50	53.50	53.50	53.50	28,373
2023-12-20	53.00	53.50	53.00	53.50	1,228
2023-12-19	53.00	53.00	53.00	53.00	269,115
2023-12-18	53.00	53.00	53.00	53.00	7,709
2023-12-15	53.00	55.00	53.00	53.00	10,196
2023-12-14	53.00	53.00	53.00	53.00	17,885
2023-12-13	53.00	53.00	53.00	53.00	35,987
2023-12-12	53.00	53.00	53.00	53.00	50,673
2023-12-11	53.00	53.00	53.00	53.00	220,172
2023-12-08	53.00	53.00	53.00	53.00	12,212
2023-12-07	51.50	53.00	51.50	53.00	47,789
2023-12-06	51.00	51.50	51.00	51.50	0
2023-12-05	51.00	51.00	51.00	51.00	1,177,070
2023-12-04	51.00	51.00	51.00	51.00	22,642
2023-12-01	51.00	51.00	51.00	51.00	729,293
2023-11-30	51.00	51.00	51.00	51.00	0
2023-11-29	50.50	51.00	50.50	51.00	300,573
2023-11-28	50.50	50.50	50.50	50.50	197,621
2023-11-27	49.00	50.00	50.00	50.00	97,991
2023-11-24	49.00	49.00	49.00	49.00	1,064,017
2023-11-23	49.00	48.00	48.00	48.00	15,602
2023-11-22	49.00	49.00	49.00	49.00	7,813
2023-11-21	49.00	49.00	49.00	49.00	37,134
2023-11-20	49.00	49.00	49.00	49.00	31,213
2023-11-17	48.50	48.50	48.50	48.50	61,486
2023-11-16	48.50	48.50	48.50	48.50	16,114
2023-11-15	48.00	48.50	48.00	48.50	7,232
2023-11-14	48.00	48.00	48.00	48.00	19,255
2023-11-13	48.00	48.00	48.00	48.00	2,777
2023-11-10	48.00	48.00	48.00	48.00	5,556
2023-11-09	47.50	48.00	48.00	48.00	64,069
2023-11-08	47.00	47.50	47.00	47.50	34,813
2023-11-07	46.50	46.50	46.50	46.50	359,124
2023-11-06	46.50	46.50	46.50	46.50	233,835
2023-11-03	46.50	46.50	46.50	46.50	7,224
2023-11-02	47.50	48.00	46.50	46.50	69,520
2023-11-01	47.50	47.50	47.00	47.50	10,000
2023-10-31	47.50	47.50	47.50	47.50	17,894
2023-10-30	47.50	47.50	47.50	47.50	0
2023-10-27	47.50	47.50	47.50	47.50	4,000
2023-10-26	47.50	47.50	47.50	47.50	17,316
2023-10-25	48.00	48.00	47.50	47.50	20,000
2023-10-24	48.00	48.00	48.00	48.00	79,560
2023-10-23	48.00	48.00	47.00	48.00	237,182
2023-10-20	48.00	48.00	48.00	48.00	34,588
2023-10-19	48.00	48.00	48.00	48.00	1,000
2023-10-18	48.00	48.00	48.00	48.00	17,275
2023-10-17	46.00	48.00	46.00	48.00	14,949
2023-10-16	48.00	48.00	48.00	48.00	12,175
2023-10-13	48.00	48.00	48.00	48.00	32,066
2023-10-12	47.50	47.50	47.50	47.50	416,263
2023-10-11	47.50	47.50	47.50	47.50	18,955
2023-10-10	47.50	47.50	47.50	47.50	7,600
2023-10-09	47.50	47.50	47.50	47.50	80,000
2023-10-06	47.50	47.50	47.50	47.50	4
2023-10-05	48.50	48.50	47.50	47.50	97,480
2023-10-04	48.50	48.50	48.50	48.50	118,778
2023-10-03	48.50	48.50	48.50	48.50	2,500
2023-10-02	48.50	48.50	48.50	48.50	6,745
2023-09-29	48.50	50.00	50.00	48.50	13,222
2023-09-28	48.50	48.50	48.50	48.50	45,929
2023-09-27	48.50	48.50	48.50	48.50	0
2023-09-26	48.50	48.50	48.50	48.50	5,714
2023-09-25	48.50	48.50	48.50	48.50	0
2023-09-22	48.50	48.50	48.50	48.50	227
2023-09-21	48.50	48.50	48.50	48.50	16,095
2023-09-20	48.50	48.50	48.50	48.50	0
2023-09-19	48.50	51.00	48.50	48.50	381
2023-09-18	48.50	48.50	48.00	48.50	20,010
2023-09-15	48.50	48.50	48.50	48.50	0
2023-09-14	48.50	48.50	48.50	48.50	0
2023-09-13	48.50	48.50	48.50	48.50	0
2023-09-12	48.50	51.00	51.00	51.00	707
2023-09-11	48.50	48.50	48.50	48.50	20,157
2023-09-08	48.50	48.50	48.50	48.50	0
2023-09-07	48.50	48.50	48.50	48.50	25,000
2023-09-06	48.50	48.50	48.50	48.50	28
2023-09-05	48.50	50.00	48.50	50.00	1,000
2023-09-04	47.50	47.50	47.50	47.50	95
2023-09-01	47.50	47.50	47.50	47.50	4,254
2023-08-31	47.50	47.50	47.50	47.50	1,071
2023-08-30	47.50	47.50	47.50	47.50	0
2023-08-29	47.50	47.50	47.50	47.50	20,866
2023-08-28	47.50	47.50	47.50	47.50	0
2023-08-25	47.50	47.50	47.50	47.50	0
2023-08-24	47.50	47.50	47.50	47.50	5,000
2023-08-23	47.00	47.00	47.00	47.50	971
2023-08-22	47.50	47.50	47.50	47.50	0
2023-08-21	47.50	47.50	47.50	47.50	873
2023-08-18	47.50	47.50	47.50	47.50	0
2023-08-17	47.50	47.50	47.50	47.50	109
2023-08-16	47.50	47.50	47.50	47.50	64,080
2023-08-15	47.00	48.00	48.00	47.50	67,092
2023-08-14	48.50	48.50	46.50	47.50	68,298
2023-08-11	48.50	48.50	48.50	48.50	0
2023-08-10	48.50	48.50	48.50	48.50	5,714
2023-08-09	48.50	48.40	48.40	48.40	1,300
2023-08-08	48.50	48.50	48.50	48.50	1,664
2023-08-07	48.50	48.50	48.50	48.50	22,307
2023-08-04	48.50	48.50	48.50	48.50	7,902
2023-08-03	48.50	48.50	48.50	48.50	0
2023-08-02	48.50	50.00	48.50	48.50	40,023
2023-08-01	48.50	48.50	48.50	48.50	204,000
2023-07-31	48.50	48.50	48.50	48.50	11,860
2023-07-28	46.50	48.50	46.50	48.50	27,179
2023-07-27	46.00	46.50	46.00	46.50	54,880
2023-07-26	45.00	46.00	45.00	46.00	20,000
2023-07-25	44.50	45.00	44.50	45.00	93,851
2023-07-24	44.50	44.50	44.50	44.50	5,462
2023-07-21	44.50	44.50	44.50	44.50	35,727
2023-07-20	44.00	44.50	44.00	44.50	10,000
2023-07-19	44.00	44.00	44.00	44.00	55,000
2023-07-18	44.00	44.00	44.00	44.00	1,460,000
2023-07-17	44.00	44.00	44.00	44.00	9,901
2023-07-14	44.00	44.00	44.00	44.00	7,670
2023-07-13	44.50	44.50	44.00	44.00	8,000
2023-07-12	44.00	44.50	44.00	44.50	25,000
2023-07-11	44.00	44.00	44.00	44.00	0
2023-07-10	44.50	44.50	44.00	44.00	81,238
2023-07-07	45.00	45.00	44.00	44.50	172,561
2023-07-06	45.00	45.00	45.00	45.00	25,886
2023-07-05	45.00	45.00	45.00	45.00	81,708
2023-07-04	45.00	45.00	45.00	45.00	193,026
2023-07-03	45.00	45.00	45.00	45.00	7,561
2023-06-30	45.00	45.00	45.00	45.00	56
2023-06-29	45.00	45.00	45.00	45.00	19,267
2023-06-28	45.00	45.00	45.00	45.00	70,718
2023-06-27	45.00	45.00	43.80	45.00	1,517
2023-06-26	45.00	45.00	45.00	45.00	4,144
2023-06-23	45.00	45.00	45.00	45.00	10,000
2023-06-22	46.00	46.00	44.50	45.00	32,613
2023-06-21	46.00	46.00	46.00	46.00	2,839
2023-06-20	46.50	46.50	46.50	46.50	43,594
2023-06-19	46.50	46.50	46.50	46.50	107,941
2023-06-16	46.50	46.50	46.50	46.50	0
2023-06-15	46.50	46.50	46.50	46.50	25,699
2023-06-14	46.50	46.50	46.50	46.50	0
2023-06-13	46.50	46.50	46.50	46.50	0
2023-06-12	46.50	46.50	46.50	46.50	22,442
2023-06-09	46.50	46.50	46.50	46.50	40,940
2023-06-08	46.50	46.50	46.50	46.50	0
2023-06-07	46.50	46.50	46.50	46.50	0
2023-06-06	46.50	46.50	46.50	46.50	0
2023-06-05	42.00	42.00	42.00	46.50	10,040
2023-06-02	46.50	46.50	46.50	46.50	26
2023-06-01	46.50	46.50	46.50	46.50	24,266
2023-05-31	46.50	46.50	46.50	46.50	0
2023-05-30	46.50	46.50	46.50	46.50	0
2023-05-29	46.50	46.50	46.50	46.50	0
2023-05-26	46.50	46.50	46.50	46.50	0
2023-05-25	46.50	46.50	46.50	46.50	0
2023-05-24	46.50	46.50	46.50	46.50	91,739
2023-05-23	46.50	46.50	46.50	46.50	9,445
2023-05-22	46.50	46.50	46.50	46.50	25,886
2023-05-19	46.50	46.50	46.50	46.50	440
2023-05-18	46.50	46.50	46.50	46.50	45,862
2023-05-17	46.50	46.50	46.50	46.50	39,116
2023-05-16	46.50	46.50	46.50	46.50	55,000
2023-05-15	46.50	46.50	46.50	46.50	7,918
2023-05-12	46.50	46.50	46.50	46.50	2,000
2023-05-11	46.50	46.50	46.50	46.50	0
2023-05-10	46.50	46.50	46.50	46.50	60,286
2023-05-09	46.50	46.50	46.50	46.50	0
2023-05-08	46.50	46.50	46.50	46.50	0
2023-05-05	46.50	46.50	46.50	46.50	10,000
2023-05-04	46.50	46.50	46.50	46.50	84,236
2023-05-03	46.50	46.50	46.50	46.50	10,846
2023-05-02	46.50	46.50	46.50	46.50	0
2023-05-01	46.50	46.50	46.50	46.50	0
2023-04-28	46.50	46.50	46.50	46.50	1,428
2023-04-27	46.50	46.50	46.50	46.50	0
2023-04-26	46.50	46.50	46.50	46.50	1,511
2023-04-25	46.50	46.50	46.50	46.50	286
2023-04-24	46.50	46.50	46.50	46.50	0
2023-04-21	46.50	46.50	46.50	46.50	19,590
2023-04-20	46.50	46.50	46.50	46.50	11,130
2023-04-19	46.50	46.50	46.50	46.50	1,348
2023-04-18	46.50	46.50	46.50	46.50	161,772
2023-04-17	46.50	47.00	47.00	47.00	49,535
2023-04-14	46.50	46.50	46.50	46.50	284,117
2023-04-13	46.50	46.50	46.50	46.50	885
2023-04-12	46.50	46.50	46.50	46.50	15,720
2023-04-11	46.50	46.50	46.50	46.50	5,614
2023-04-10	46.50	46.50	46.50	46.50	0
2023-04-07	46.50	46.50	46.50	46.50	0
2023-04-06	46.50	46.50	46.50	46.50	0
2023-04-05	46.50	46.50	46.50	46.50	374,248
2023-04-04	45.00	46.50	45.00	46.50	323,625
2023-04-03	44.50	45.00	44.50	45.00	158,861
2023-03-31	44.00	44.50	44.00	44.50	17,991
2023-03-30	42.50	44.00	42.50	44.00	123,700
2023-03-29	42.00	43.80	43.80	42.00	75,926
2023-03-28	41.00	42.00	41.00	42.00	120,725
2023-03-27	40.00	41.00	39.50	41.00	56,290
2023-03-24	39.50	40.00	39.50	40.00	37,500
2023-03-23	39.50	39.50	39.50	39.50	1,800,099
2023-03-22	39.50	39.50	39.50	39.50	1,500,000
2023-03-21	39.50	39.50	39.50	39.50	1,363
2023-03-20	39.50	39.50	39.50	39.50	5,116
2023-03-17	39.50	39.50	39.50	39.50	12,857
2023-03-16	39.50	39.50	39.50	39.50	0
2023-03-15	39.50	39.50	39.50	39.50	18,500
2023-03-14	39.50	39.50	39.50	39.50	57,143
2023-03-13	39.50	39.50	39.50	39.50	108,000
2023-03-10	39.00	39.50	39.00	39.50	571,583
2023-03-09	39.00	39.00	38.50	39.00	12,985
2023-03-08	39.00	39.00	39.00	39.00	200
2023-03-07	39.00	39.00	39.00	39.00	0
2023-03-06	34.50	39.00	34.50	39.00	159,341
2023-03-03	33.50	34.00	33.50	34.00	33,961
2023-03-02	33.50	33.50	33.50	33.50	11,377,257
2023-03-01	33.50	33.50	33.50	33.50	11,417
2023-02-28	33.50	33.50	33.50	33.50	10,000
2023-02-27	33.50	33.50	33.50	33.50	1,188,222
2023-02-24	33.50	34.00	33.50	33.50	75,000
2023-02-23	33.50	33.50	33.50	33.50	660,000
2023-02-22	33.50	33.50	33.50	33.50	0
2023-02-21	33.50	33.50	33.50	33.50	0
2023-02-20	33.50	33.50	33.50	33.50	0
2023-02-17	33.50	33.50	33.50	33.50	0
2023-02-16	33.50	33.50	33.50	33.50	0
2023-02-15	33.50	33.50	33.50	33.50	15,000
2023-02-14	33.50	33.50	33.50	33.50	0
2023-02-13	33.50	33.50	33.50	33.50	82,383
2023-02-10	33.50	33.50	33.50	33.50	24,898
2023-02-09	33.50	33.50	33.50	33.50	7,952
2023-02-08	33.50	33.50	33.50	33.50	8,219
2023-02-07	33.50	33.50	33.50	33.50	44,160
2023-02-06	33.50	33.50	33.50	33.50	0
2023-02-03	33.50	33.50	33.50	33.50	0
2023-02-02	33.50	33.50	33.50	33.50	7
2023-02-01	33.50	33.50	33.50	33.50	24,629
2023-01-31	33.50	33.50	33.50	33.50	16,000
2023-01-30	33.50	33.50	33.50	33.50	0
2023-01-27	33.50	33.50	33.50	33.50	103,083
2023-01-26	33.50	33.50	33.50	33.50	121,915
2023-01-25	33.50	33.50	33.50	33.50	3,000
2023-01-24	33.50	33.50	33.50	33.50	19,755
2023-01-23	34.50	34.50	33.50	33.50	15,092
2023-01-20	34.50	34.50	34.50	34.50	17,660
2023-01-19	34.50	34.50	34.50	34.50	1,427
2023-01-18	34.50	34.50	34.50	34.50	21,196
2023-01-17	34.50	34.50	34.50	34.50	58,659
2023-01-16	34.50	34.50	34.50	34.50	7,942
2023-01-13	34.50	34.50	34.50	34.50	1,500
2023-01-12	34.50	34.50	34.50	34.50	8,615
2023-01-11	34.50	34.50	34.50	34.50	285,714
2023-01-10	34.50	34.50	34.50	34.50	0
2023-01-09	34.50	34.50	34.50	34.50	2,261,351
2023-01-06	34.50	34.50	34.50	34.50	193
2023-01-05	37.50	37.50	34.50	34.50	20,543
2023-01-04	37.50	37.50	37.50	37.50	3
2023-01-03	37.50	37.50	37.50	37.50	25,134
2023-01-02	37.50	37.50	37.50	37.50	0
2022-12-30	37.50	37.50	37.50	37.50	0
2022-12-29	37.50	37.50	37.50	37.50	0
2022-12-28	38.00	38.00	37.50	37.50	0
2022-12-27	38.00	38.00	38.00	38.00	0
2022-12-26	38.00	38.00	38.00	38.00	0
2022-12-23	39.50	39.50	38.00	38.00	0
2022-12-22	39.50	39.50	39.50	39.50	1,000
2022-12-21	39.50	39.50	39.50	39.50	0
2022-12-20	40.00	40.00	39.50	39.50	120,100
2022-12-19	40.00	40.00	40.00	40.00	0
2022-12-16	40.00	40.00	40.00	40.00	0
2022-12-15	40.00	40.00	40.00	40.00	0
2022-12-14	41.00	41.00	40.00	40.00	27,376
2022-12-13	41.00	41.00	41.00	41.00	27,948
2022-12-12	41.00	41.00	41.00	41.00	4,429
2022-12-09	41.00	41.00	41.00	41.00	0
2022-12-08	41.00	41.00	41.00	41.00	18
2022-12-07	41.00	41.00	41.00	41.00	68,600
2022-12-06	41.00	40.40	40.40	40.40	46,627
2022-12-05	40.50	40.50	39.50	39.50	35,780
2022-12-02	40.50	40.50	40.50	40.50	10,610
2022-12-01	40.50	40.50	40.50	40.50	61,330
2022-11-30	40.50	40.50	40.50	40.50	101,641
2022-11-29	39.50	39.50	39.50	39.50	22,521
2022-11-28	39.50	39.50	39.50	39.50	2,500
2022-11-25	39.50	39.50	39.50	39.50	0
2022-11-24	38.50	39.50	38.50	39.50	342,837
2022-11-23	37.50	37.50	37.50	37.50	0
2022-11-22	37.50	37.50	37.50	37.50	0
2022-11-21	37.50	37.50	37.50	37.50	3,819
2022-11-18	37.50	37.50	37.50	37.50	10,000
2022-11-17	37.50	37.50	37.50	37.50	0
2022-11-16	37.50	37.50	37.50	37.50	10,415
2022-11-15	37.50	37.50	37.50	37.50	0
2022-11-14	37.50	37.50	37.50	37.50	2,273
2022-11-11	38.00	38.00	37.50	37.50	1,326
2022-11-10	37.50	37.50	37.50	37.50	0
2022-11-09	37.50	37.50	37.50	37.50	0
2022-11-08	37.50	37.50	37.50	37.50	1,323
2022-11-07	37.00	37.00	37.00	37.00	0
2022-11-04	37.00	37.00	37.00	37.00	10,041
2022-11-03	37.00	37.00	37.00	37.00	0
2022-11-02	37.00	37.00	37.00	37.00	5
2022-11-01	37.00	37.00	37.00	37.00	0
2022-10-31	37.00	37.00	37.00	37.00	0
2022-10-28	37.00	37.00	37.00	37.00	7,955
2022-10-27	37.00	37.00	37.00	37.00	129
2022-10-26	37.00	37.00	37.00	37.00	0
2022-10-25	37.00	37.00	37.00	37.00	0
2022-10-24	36.00	37.00	36.00	37.00	0
2022-10-21	37.00	37.00	37.00	37.00	37,304
2022-10-20	37.50	37.50	37.00	37.00	4,651
2022-10-19	37.50	37.50	37.50	37.50	540
2022-10-18	37.50	37.50	37.50	37.50	0
2022-10-17	37.50	37.50	37.50	37.50	3,528
2022-10-14	37.50	37.50	37.50	37.50	0
2022-10-13	37.50	37.50	37.50	37.50	1,887
2022-10-12	37.50	37.50	37.50	37.50	0
2022-10-11	36.50	37.50	36.50	37.50	27,500
2022-10-10	37.50	37.50	36.00	36.50	75,760
2022-10-07	36.50	37.00	37.00	37.00	41,540
2022-10-06	36.00	36.00	36.00	36.00	470
2022-10-05	36.00	36.00	36.00	36.00	55,072
2022-10-04	36.00	36.00	36.00	36.00	0
2022-10-03	36.00	36.00	36.00	36.00	0
2022-09-30	36.00	36.00	36.00	36.00	55,248
2022-09-29	36.00	36.00	36.00	36.00	64,025
2022-09-28	36.00	36.00	36.00	36.00	5,015
2022-09-27	36.50	36.50	36.00	36.00	126,906
2022-09-26	36.50	36.50	36.50	36.50	10,000
2022-09-23	37.50	37.50	36.00	36.50	51,346
2022-09-22	38.50	38.50	37.00	37.50	17,805
2022-09-21	39.00	39.00	38.50	38.50	4,806
2022-09-20	39.00	39.00	39.00	39.00	276
2022-09-19	39.00	39.00	39.00	39.00	0
2022-09-16	39.00	39.00	39.00	39.00	0
2022-09-15	39.00	39.00	39.00	39.00	20,593
2022-09-14	39.00	39.00	39.00	39.00	3,733
2022-09-13	39.00	39.00	39.00	39.00	0
2022-09-12	39.00	39.00	39.00	39.00	0
2022-09-09	39.00	39.00	39.00	39.00	31,784
2022-09-08	39.00	39.00	39.00	39.00	57,459
2022-09-07	39.00	39.00	39.00	39.00	129
2022-09-06	39.00	39.00	39.00	39.00	0
2022-09-05	39.00	39.00	39.00	39.00	0
2022-09-02	38.50	39.00	38.50	39.00	9,228
2022-09-01	38.50	38.50	38.50	38.50	44,100
2022-08-31	38.00	38.50	37.50	38.50	200,244
2022-08-30	40.50	40.50	38.00	38.00	74,763
2022-08-29	40.50	40.50	40.50	40.50	0
2022-08-26	40.50	40.50	40.50	40.50	24,729
2022-08-25	41.00	41.00	40.50	40.50	43,183
2022-08-24	41.00	41.00	41.00	41.00	40,000
2022-08-23	41.50	41.50	41.00	41.00	35,033
2022-08-22	41.50	41.50	41.50	41.50	1,633
2022-08-19	42.50	42.50	41.50	41.50	16,179
2022-08-18	42.50	42.50	42.50	42.50	4
2022-08-17	42.50	42.50	42.50	42.50	5,000
2022-08-16	42.50	42.50	42.50	42.50	38,214
2022-08-15	42.50	42.50	42.50	42.50	12,813
2022-08-12	42.50	42.50	42.00	42.50	10,577
2022-08-11	43.00	43.00	42.50	42.50	198,785
2022-08-10	43.00	43.00	43.00	43.00	1,428
2022-08-09	43.00	43.00	43.00	43.00	21,445
2022-08-08	43.00	43.00	43.00	43.00	16,667
2022-08-05	43.00	43.00	43.00	43.00	0
2022-08-04	42.50	43.00	42.50	43.00	5,985
2022-08-03	42.50	42.50	42.50	42.50	0
2022-08-02	43.00	43.00	42.30	42.50	119,130
2022-08-01	43.00	43.00	42.00	43.00	53,426
2022-07-29	43.00	43.00	43.00	43.00	103,971
2022-07-28	43.00	43.00	43.00	43.00	44,728
2022-07-27	43.00	43.00	43.00	43.00	230,500
2022-07-26	43.00	43.00	43.00	43.00	0
2022-07-25	44.50	44.50	43.00	43.00	25,000
2022-07-22	44.50	44.50	44.50	44.50	0
2022-07-21	44.50	44.50	44.00	44.50	4,985
2022-07-20	45.30	45.50	44.50	44.50	25,825
2022-07-19	45.30	45.30	45.30	45.30	0
2022-07-18	45.30	45.30	45.30	45.30	4,250
2022-07-15	45.30	45.30	45.30	45.30	14,301
2022-07-14	45.30	45.30	45.30	45.30	0
2022-07-13	45.30	45.30	45.30	45.30	16,667
2022-07-12	45.30	45.30	45.30	45.30	0
2022-07-11	45.30	45.30	45.30	45.30	0
2022-07-08	45.30	45.00	45.00	45.30	10,172
2022-07-07	45.50	45.50	45.30	45.30	7,651
2022-07-06	48.00	48.00	45.50	45.50	16,819
2022-07-05	48.00	48.00	48.00	48.00	0
2022-07-04	49.50	49.50	48.00	48.00	231,671
2022-07-01	49.50	49.50	49.50	49.50	1,000
2022-06-30	49.50	49.50	49.50	49.50	0
2022-06-29	49.50	49.50	49.50	49.50	10,098
2022-06-28	49.50	49.50	49.50	49.50	0
2022-06-27	49.50	49.50	49.50	49.50	10,256
2022-06-24	49.50	49.50	49.50	49.50	0
2022-06-23	49.50	49.50	49.50	49.50	13,207
2022-06-22	49.50	49.50	49.50	49.50	15,000
2022-06-21	49.50	49.50	49.50	49.50	0
2022-06-20	49.50	49.50	49.50	49.50	978
2022-06-17	49.50	49.50	49.00	49.50	0
2022-06-16	49.50	49.50	49.50	49.50	8,582
2022-06-15	49.50	49.50	49.50	49.50	0
2022-06-14	49.00	49.00	49.00	49.50	2,731
2022-06-13	49.50	49.50	49.50	49.50	0
2022-06-10	49.10	49.50	49.10	49.50	68,073
2022-06-09	49.10	49.10	49.10	49.10	0
2022-06-08	49.10	49.10	49.10	49.10	124,289
2022-06-07	49.20	49.20	49.10	49.10	10,500
2022-06-06	49.20	49.20	49.20	49.20	0
2022-06-03	49.20	49.20	49.20	49.20	0
2022-06-02	49.20	49.20	49.20	49.20	0
2022-06-01	49.20	49.20	49.20	49.20	3,000
2022-05-31	49.20	49.20	49.20	49.20	0
2022-05-30	49.20	49.20	49.20	49.20	9,354
2022-05-27	49.50	49.50	49.20	49.20	44,775
2022-05-26	49.50	49.50	49.50	49.50	5,500
2022-05-25	49.50	49.50	49.50	49.50	25,170
2022-05-24	49.50	49.50	49.50	49.50	0
2022-05-23	49.50	49.50	49.50	49.50	46,959
2022-05-20	49.50	49.50	49.50	49.50	3,995
2022-05-19	49.75	49.75	49.20	49.50	14,292
2022-05-18	50.25	50.25	50.25	50.25	8,871
2022-05-17	50.25	50.25	50.25	50.25	0
2022-05-16	50.25	51.00	50.25	50.25	362,014
2022-05-13	50.75	50.75	50.25	50.25	555,000
2022-05-12	51.25	51.25	50.75	50.75	305,000
2022-05-11	53.00	53.00	50.50	51.25	116,937
2022-05-10	53.00	53.00	53.00	53.00	30,000
2022-05-09	54.00	54.00	53.00	53.00	19,975
2022-05-06	54.00	54.00	54.00	54.00	1,121,072
2022-05-05	55.00	55.00	54.00	54.00	643,670
2022-05-04	55.00	55.00	55.00	55.00	20,310
2022-05-03	55.75	55.75	55.00	55.00	7,298
2022-05-02	55.75	55.75	55.75	55.75	0
2022-04-29	55.75	55.75	55.50	55.75	7,466
2022-04-28	55.50	55.00	55.00	55.75	59,431
2022-04-27	53.00	55.50	53.00	55.50	76,972
2022-04-26	53.00	53.00	53.00	53.00	133,143
2022-04-25	52.50	53.00	52.50	53.00	17,918
2022-04-22	52.50	52.50	52.50	52.50	100,437
2022-04-21	53.50	53.50	53.50	53.50	23,451
2022-04-20	53.50	53.50	53.50	53.50	112
2022-04-19	52.50	52.50	52.50	52.50	19,696
2022-04-18	52.50	52.50	52.50	52.50	0
2022-04-15	52.50	52.50	52.50	52.50	0
2022-04-14	52.50	52.50	52.50	52.50	0
2022-04-13	52.50	52.50	52.50	52.50	29,197
2022-04-12	53.50	53.50	52.50	52.50	49,452
2022-04-11	53.50	53.50	53.50	53.50	53,870
2022-04-08	53.50	53.50	53.50	53.50	13,826
2022-04-07	53.50	53.50	53.50	53.50	2,034
2022-04-06	53.50	52.00	52.00	52.00	105,034
2022-04-05	53.00	53.50	53.00	53.50	6,632
2022-04-04	53.00	53.00	53.00	53.00	0
2022-04-01	50.50	53.00	50.50	53.00	556,004
2022-03-31	51.00	52.00	50.50	50.50	79,787
2022-03-30	48.50	48.50	48.50	48.50	14,103
2022-03-29	48.50	48.50	48.50	48.50	16,826
2022-03-28	48.50	49.00	47.50	48.50	76,603
2022-03-25	48.50	48.50	48.50	48.50	6,550
2022-03-24	48.50	48.50	47.00	48.50	71,296
2022-03-23	48.50	48.50	47.50	48.50	129,553
2022-03-22	48.50	48.50	48.50	48.50	1,962
2022-03-21	48.50	48.50	47.00	48.50	0
2022-03-18	48.50	48.50	48.50	48.50	0
2022-03-17	48.50	48.50	48.50	48.50	1,049
2022-03-16	48.50	48.50	48.50	48.50	0
2022-03-15	48.50	48.50	48.50	48.50	11,165
2022-03-14	48.50	48.50	47.50	48.50	51,571
2022-03-11	47.50	48.50	47.50	48.50	34,625
2022-03-10	47.50	47.50	47.50	47.50	18,509
2022-03-09	47.50	47.50	47.50	47.50	10,527
2022-03-08	48.00	48.00	47.50	47.50	3
2022-03-07	48.00	48.00	48.00	48.00	7,164
2022-03-04	49.50	49.50	48.00	48.00	51,244
2022-03-03	49.50	49.50	49.50	49.50	18,065
2022-03-02	49.50	49.50	49.50	49.50	26,916
2022-03-01	49.50	49.50	49.50	49.50	46,698
2022-02-28	49.50	49.50	49.50	49.50	23,585
2022-02-25	49.50	49.50	49.50	49.50	38,226
2022-02-24	49.50	50.00	49.50	49.50	109,112
2022-02-23	50.50	50.50	50.50	50.50	31,145
2022-02-22	51.50	51.50	50.50	50.50	218
2022-02-21	53.50	53.50	52.50	52.50	21,567
2022-02-18	55.50	55.50	53.50	53.50	39,438
2022-02-17	55.50	55.50	55.50	55.50	363
2022-02-16	55.50	55.50	55.50	55.50	150
2022-02-15	55.50	55.50	55.50	55.50	448
2022-02-14	55.50	55.50	55.50	55.50	21,481
2022-02-11	55.50	55.50	55.50	55.50	4,000
2022-02-10	55.50	55.50	55.50	55.50	0
2022-02-09	55.50	55.50	55.50	55.50	12,373
2022-02-08	55.50	55.50	55.50	55.50	24,389
2022-02-07	55.50	55.50	55.50	55.50	1,814
2022-02-04	55.50	55.50	55.50	55.50	11,653
2022-02-03	55.50	55.50	55.50	55.50	19,812
2022-02-02	55.50	55.50	55.50	55.50	7,142
2022-02-01	57.50	57.50	55.50	55.50	121,768
2022-01-31	58.50	58.50	57.50	57.50	12,721
2022-01-28	58.50	58.50	58.50	58.50	14,119
2022-01-27	58.50	58.50	58.50	58.50	500,943
2022-01-26	58.50	58.50	58.50	58.50	10,000
2022-01-25	58.50	58.00	58.00	58.00	10,000
2022-01-24	58.50	58.50	58.50	58.50	1,221,999
2022-01-21	58.50	58.50	58.50	58.50	68,037
2022-01-20	58.50	58.50	58.50	58.50	20,215
2022-01-19	58.50	58.50	58.50	58.50	43,000
2022-01-18	58.50	58.50	58.50	58.50	16,708
2022-01-17	58.50	58.50	58.50	58.50	3,845
2022-01-14	58.50	58.50	58.50	58.50	0
2022-01-13	58.50	58.50	58.50	58.50	39,922
2022-01-12	58.50	58.50	58.50	58.50	43,943
2022-01-11	58.50	58.50	58.50	58.50	39,421
2022-01-10	58.50	58.50	58.50	58.50	63,103
2022-01-07	58.50	58.50	58.50	58.50	20,000
2022-01-06	58.50	58.50	58.50	58.50	44,532
2022-01-05	58.50	58.50	58.50	58.50	0
2022-01-04	58.50	58.50	58.50	58.50	3,519
2022-01-03	58.50	58.50	58.50	58.50	0
2021-12-31	58.50	59.00	58.50	58.50	70,082
2021-12-30	58.50	58.50	58.50	58.50	0
2021-12-29	58.50	58.50	58.50	58.50	24,589
2021-12-28	58.50	58.50	58.50	58.50	0
2021-12-27	58.50	58.50	58.50	58.50	0
2021-12-24	58.50	58.50	58.50	58.50	1,169
2021-12-23	58.50	58.50	58.50	58.50	12,458
2021-12-22	58.50	58.50	58.50	58.50	22,163
2021-12-21	58.50	58.50	58.50	58.50	20,345
2021-12-20	58.50	58.50	58.50	58.50	50,653
2021-12-17	58.50	58.50	58.50	58.50	79,969
2021-12-16	58.50	58.50	58.50	58.50	91,170
2021-12-15	59.00	59.00	59.00	59.00	55,735
2021-12-14	60.00	60.00	59.00	59.00	40,286
2021-12-13	60.00	60.00	60.00	60.00	0
2021-12-10	60.00	60.00	60.00	60.00	0
2021-12-09	59.25	60.50	60.00	60.00	58,814
2021-12-08	58.50	59.25	58.50	59.25	169,708
2021-12-07	58.50	59.00	58.50	58.50	67,397
2021-12-06	58.50	58.50	58.50	58.50	69,375
2021-12-03	58.50	58.50	58.50	58.50	79,934
2021-12-02	58.50	58.50	58.50	58.50	20,400
2021-12-01	58.50	58.50	58.50	58.50	3,186
2021-11-30	58.50	58.50	58.50	58.50	41,493
2021-11-29	58.50	58.50	58.50	58.50	69,282
2021-11-26	58.50	58.50	58.00	58.50	170,283
2021-11-25	58.00	59.00	56.50	59.00	134,363
2021-11-24	58.00	58.50	58.00	58.00	82,242
2021-11-23	57.50	58.00	57.50	58.00	104,536
2021-11-22	57.50	57.50	57.50	57.50	86,780
2021-11-19	58.00	58.00	57.50	57.50	8,874
2021-11-18	58.00	58.00	56.50	56.50	174,118
2021-11-17	57.50	58.00	57.00	58.00	83,331
2021-11-16	57.50	57.50	57.50	57.50	1,230
2021-11-15	57.50	57.50	57.50	57.50	69,218
2021-11-12	57.50	57.50	57.50	57.50	127,000
2021-11-11	55.00	57.50	55.00	57.50	140,557
2021-11-10	53.50	55.00	55.00	55.00	1,941,410
2021-11-09	54.00	54.00	53.50	53.50	1,011,524
2021-11-08	54.00	54.00	54.00	54.00	11,962
2021-11-05	52.50	54.00	52.50	54.00	153,025
2021-11-04	51.50	52.50	51.50	52.50	19,869,143
2021-11-03	51.00	51.50	51.00	51.50	185,352
2021-11-02	53.50	53.50	51.00	51.00	6,369,792
2021-11-01	57.00	57.00	53.50	53.50	48,894
2021-10-29	57.00	57.00	57.00	57.00	32,230
2021-10-28	56.50	57.00	56.50	57.00	10,654
2021-10-27	55.00	56.50	55.00	56.50	108,340
2021-10-26	53.50	55.00	53.50	55.00	104,726
2021-10-25	53.50	53.50	52.50	53.50	139,665
2021-10-22	53.50	53.50	53.50	53.50	21,714
2021-10-21	53.50	53.50	53.50	53.50	0
2021-10-20	54.50	55.00	55.00	55.00	40,658
2021-10-19	54.50	54.50	54.50	54.50	1,361
2021-10-18	54.50	54.00	54.00	54.50	53,497
2021-10-15	54.50	54.50	54.50	54.50	25,000
2021-10-14	54.50	54.50	54.50	54.50	22,502
2021-10-13	54.50	54.50	54.50	54.50	78,842
2021-10-12	54.50	54.50	54.50	54.50	18,828
2021-10-11	54.50	55.00	54.00	54.00	48,165
2021-10-08	54.50	55.00	53.50	55.00	30,870
2021-10-07	54.50	54.50	54.50	54.50	4,250
2021-10-06	54.50	54.50	54.50	54.50	9,282
2021-10-05	55.00	55.00	54.50	54.50	62,688
2021-10-04	55.00	56.00	56.00	55.00	2,494
2021-10-01	55.00	55.00	54.50	55.00	21,452
2021-09-30	57.50	57.50	55.00	55.00	10,000
2021-09-29	57.50	57.50	57.50	57.50	5,941
2021-09-28	58.00	58.00	57.00	57.50	89,108
2021-09-27	58.50	58.50	58.00	58.00	27,500
2021-09-24	58.50	58.50	58.50	58.50	16,000
2021-09-23	58.50	58.50	58.50	58.50	61
2021-09-22	58.00	58.50	58.00	58.50	72,505
2021-09-21	58.50	58.50	58.00	58.00	60,812
2021-09-20	58.50	58.50	58.50	58.50	96,542
2021-09-17	58.50	58.50	57.00	58.50	1,813
2021-09-16	58.50	58.50	58.50	58.50	500
2021-09-15	58.50	58.50	58.50	58.50	1,428
2021-09-14	58.50	58.50	58.50	58.50	1,716
2021-09-13	58.50	58.50	58.50	58.50	9,127
2021-09-10	58.00	58.50	57.00	58.50	30,611
2021-09-09	58.50	58.50	58.50	58.50	58,781
2021-09-08	57.50	58.50	57.50	58.50	88,556
2021-09-07	58.50	58.50	57.50	57.50	117,292
2021-09-06	58.50	58.50	58.50	58.50	14,100
2021-09-03	58.00	58.50	58.00	58.50	39,428
2021-09-02	55.50	58.00	55.50	58.00	63,394
2021-09-01	55.00	55.50	55.00	55.50	68,112
2021-08-31	54.50	55.00	54.50	55.00	129,175
2021-08-30	54.50	54.50	54.50	54.50	0
2021-08-27	54.50	54.50	54.50	54.50	7,300
2021-08-26	52.50	55.00	55.00	55.00	2,010,003
2021-08-25	52.50	52.50	52.50	52.50	4,611
2021-08-24	52.50	52.50	52.50	52.50	0
2021-08-23	52.50	52.50	52.50	52.50	2,226
2021-08-20	52.50	52.50	52.50	52.50	17,290
2021-08-19	52.50	52.50	52.50	52.50	0
2021-08-18	52.50	52.50	52.50	52.50	20,000
2021-08-17	53.00	53.00	52.50	52.50	1,328
2021-08-16	53.00	53.00	53.00	53.00	12,468
2021-08-13	53.00	53.00	53.00	53.00	12,633
2021-08-12	53.00	53.00	53.00	53.00	300
2021-08-11	53.00	55.00	55.00	55.00	5,687
2021-08-10	54.00	54.00	54.00	54.00	2,796
2021-08-09	54.00	54.00	52.00	54.00	4,733
2021-08-06	54.00	54.00	54.00	54.00	1,201
2021-08-05	54.00	54.00	54.00	54.00	25,000
2021-08-04	54.00	54.00	54.00	54.00	17,889
2021-08-03	54.00	54.00	54.00	54.00	894
2021-08-02	54.00	54.00	54.00	54.00	31,148
2021-07-30	52.50	55.50	52.50	54.00	408,240
2021-07-29	52.50	52.50	52.50	52.50	44,559
2021-07-28	52.50	51.00	51.00	51.00	10,411
2021-07-27	53.00	53.00	52.50	52.50	740

Share	Price	Change
Aoti, Inc. (AOTI)	87.50	0%
Eurasia Mining (EUA)	2.50	0%
Pacsco Limited (PACS)	0.45	0%
Petrel Resources (PET)	1.00	0%
Orcadian Engy (ORCA)	20.00	0%

Share	Price	Change
Mediazest (MDZ)	0.0825	0%
Scancell Holdings (SCLP)	9.40	0%
Selkirk Group (SELK)	1.65	0%
Microsalt (SALT)	20.00	0%
Coro Energy (CORO)	3.60	0%

Share	Price	Volume
Forgent (FORG)	0.016	0
Premier African Minerals (PREM)	0.0175	0
Vodafone (VOD)	114.60	0
Oracle Power (ORCP)	0.0425	0
Phoenix Copper Limited (PXC)	0.44	0