Titon Share History

Titon Share Price history. The following table shows end-of-day data TON historical share prices for Titon, 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.

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

Date	Open	High	Low	Close	Volume
2026-07-27	80.00	80.00	80.00	80.00	0
2026-07-24	80.00	80.00	80.00	80.00	3,779
2026-07-23	80.00	80.00	80.00	80.00	1,779
2026-07-22	80.00	81.00	80.00	80.00	9,003
2026-07-21	80.00	80.00	80.00	80.00	0
2026-07-20	80.00	80.00	80.00	80.00	3,258
2026-07-17	80.00	81.00	80.00	80.00	4,000
2026-07-16	80.00	80.00	80.00	80.00	8
2026-07-15	80.00	80.00	80.00	80.00	38
2026-07-14	80.00	80.00	80.00	80.00	1,969
2026-07-13	80.00	80.00	80.00	80.00	16,667
2026-07-10	80.00	80.00	80.00	80.00	23
2026-07-09	80.00	80.00	80.00	80.00	1,020
2026-07-08	80.00	80.00	80.00	80.00	0
2026-07-07	80.00	80.00	80.00	80.00	5,000
2026-07-06	80.00	78.00	78.00	78.00	3
2026-07-03	80.00	80.00	80.00	80.00	49
2026-07-02	80.00	80.00	80.00	80.00	10,020
2026-07-01	80.00	85.00	80.00	80.00	167
2026-06-30	80.00	85.00	85.00	85.00	99
2026-06-29	80.00	80.00	80.00	80.00	82
2026-06-26	80.00	80.00	80.00	80.00	56
2026-06-25	80.00	80.00	80.00	80.00	27,205
2026-06-24	80.00	80.00	80.00	80.00	3,340
2026-06-23	80.00	80.00	80.00	80.00	0
2026-06-22	80.00	80.00	80.00	80.00	19
2026-06-19	80.00	80.00	75.00	80.00	17,006
2026-06-18	80.00	80.00	80.00	80.00	0
2026-06-17	80.00	80.00	78.00	80.00	1
2026-06-16	80.00	80.00	80.00	80.00	15
2026-06-15	80.00	80.00	80.00	80.00	0
2026-06-12	80.00	80.00	80.00	80.00	5,000
2026-06-11	75.00	80.00	75.00	80.00	14,000
2026-06-10	80.00	80.00	80.00	80.00	0
2026-06-09	80.00	80.00	76.50	80.00	4,427
2026-06-08	80.00	80.00	80.00	80.00	2,013
2026-06-05	80.00	80.00	75.00	80.00	49,370
2026-06-04	80.00	80.00	80.00	80.00	0
2026-06-03	80.00	80.00	80.00	80.00	0
2026-06-02	77.50	77.50	77.50	77.50	20,500
2026-06-01	78.00	78.00	77.50	77.50	25,565
2026-05-29	75.00	75.00	75.00	75.00	92
2026-05-28	75.00	75.00	75.00	75.00	15,002
2026-05-27	75.00	75.00	75.00	75.00	0
2026-05-26	72.50	75.00	72.50	75.00	20,002
2026-05-25	72.50	72.50	72.50	72.50	0
2026-05-22	75.00	75.00	72.50	72.50	0
2026-05-21	75.00	75.00	75.00	75.00	20,500
2026-05-20	75.00	75.00	75.00	75.00	0
2026-05-19	75.00	75.00	75.00	75.00	25,096
2026-05-18	75.00	75.00	75.00	75.00	0
2026-05-15	75.00	75.00	75.00	75.00	2,500
2026-05-14	75.00	75.00	75.00	75.00	0
2026-05-13	75.00	75.00	75.00	75.00	0
2026-05-12	75.00	75.00	75.00	75.00	2,000
2026-05-11	75.00	75.00	75.00	75.00	7
2026-05-08	75.00	75.00	75.00	75.00	4,002
2026-05-07	75.00	75.00	75.00	75.00	15,613
2026-05-06	75.00	75.00	75.00	75.00	0
2026-05-05	75.00	80.00	75.00	75.00	20,237
2026-05-04	75.00	75.00	75.00	75.00	0
2026-05-01	75.00	75.00	75.00	75.00	0
2026-04-30	75.00	75.00	75.00	75.00	21,490
2026-04-29	75.00	75.00	75.00	75.00	20
2026-04-28	75.00	75.00	75.00	75.00	84
2026-04-27	75.00	75.00	75.00	75.00	2,033
2026-04-24	75.00	75.00	75.00	75.00	0
2026-04-23	75.00	75.00	75.00	75.00	0
2026-04-22	75.00	75.00	75.00	75.00	5
2026-04-21	75.00	75.00	75.00	75.00	1,500
2026-04-20	75.00	75.00	75.00	75.00	13,095
2026-04-17	72.50	75.00	72.50	75.00	11,542
2026-04-16	72.50	72.50	72.50	72.50	25,000
2026-04-15	72.50	72.50	72.50	72.50	5,006
2026-04-14	72.50	72.50	72.50	72.50	8,213
2026-04-13	72.50	72.50	72.50	72.50	996
2026-04-10	72.50	72.50	72.50	72.50	25,000
2026-04-09	72.50	72.50	72.50	72.50	7,000
2026-04-08	72.50	72.50	72.50	72.50	13,281
2026-04-07	72.50	72.50	72.50	72.50	3,000
2026-04-06	72.50	72.50	72.50	72.50	0
2026-04-03	72.50	72.50	72.50	72.50	0
2026-04-02	70.00	72.50	70.00	72.50	7
2026-04-01	72.50	72.50	72.50	72.50	38
2026-03-31	72.50	72.50	72.50	72.50	3,739
2026-03-30	75.00	75.00	70.00	72.50	17,260
2026-03-27	75.00	75.00	75.00	75.00	10,000
2026-03-26	77.50	77.50	75.00	75.00	0
2026-03-25	77.50	77.50	77.50	77.50	0
2026-03-24	77.50	77.50	77.50	77.50	0
2026-03-23	80.00	85.00	85.00	77.50	10,100
2026-03-20	82.50	82.50	80.00	80.00	16,237
2026-03-19	85.00	85.00	82.50	82.50	3,701
2026-03-18	85.00	85.00	85.00	85.00	0
2026-03-17	85.00	85.00	85.00	85.00	0
2026-03-16	85.00	85.00	85.00	85.00	3,900
2026-03-13	85.00	85.00	85.00	85.00	946
2026-03-12	85.00	85.00	85.00	85.00	0
2026-03-11	85.00	85.00	85.00	85.00	0
2026-03-10	85.00	85.00	85.00	85.00	0
2026-03-09	85.00	85.00	85.00	85.00	0
2026-03-06	90.00	90.00	87.50	87.50	10,000
2026-03-05	90.00	90.00	90.00	90.00	0
2026-03-04	90.00	90.00	90.00	90.00	0
2026-03-03	90.00	90.00	90.00	90.00	0
2026-03-02	92.50	91.50	90.00	90.00	1,306
2026-02-27	94.00	92.50	90.00	92.50	7,445
2026-02-26	95.00	95.00	94.00	94.00	1,624
2026-02-25	95.00	95.00	95.00	95.00	6,414
2026-02-24	95.00	95.00	95.00	95.00	10,000
2026-02-23	95.00	95.00	95.00	95.00	3,003
2026-02-20	95.00	100.00	95.00	95.00	44,500
2026-02-19	95.00	100.00	95.00	95.00	30,001
2026-02-18	95.00	100.00	100.00	100.00	3,021
2026-02-17	95.00	95.00	95.00	95.00	23,750
2026-02-16	95.00	95.00	95.00	95.00	5
2026-02-13	95.00	95.00	95.00	95.00	339
2026-02-12	90.50	95.00	90.50	95.00	29,239
2026-02-11	95.00	90.50	90.50	90.50	92,500
2026-02-10	95.00	95.00	95.00	95.00	2,129
2026-02-09	95.00	95.00	95.00	95.00	30,252
2026-02-06	95.00	95.00	95.00	95.00	5
2026-02-05	95.00	95.00	95.00	95.00	18,723
2026-02-04	95.00	95.00	95.00	95.00	10,000
2026-02-03	95.00	95.00	95.00	95.00	5,497
2026-02-02	95.00	95.00	95.00	95.00	20,686
2026-01-30	95.00	95.00	95.00	95.00	1,000
2026-01-29	95.00	95.00	95.00	95.00	1,503
2026-01-28	95.00	95.00	95.00	95.00	5,266
2026-01-27	95.00	95.00	95.00	95.00	5,496
2026-01-26	92.50	95.00	92.50	95.00	13,301
2026-01-23	92.50	92.50	92.50	92.50	2
2026-01-22	90.00	92.50	90.00	92.50	0
2026-01-21	90.00	90.00	90.00	90.00	500
2026-01-20	90.00	90.00	90.00	90.00	0
2026-01-19	92.50	95.00	90.00	90.00	46,997
2026-01-16	92.50	92.50	92.50	92.50	20,000
2026-01-15	97.50	97.50	92.50	92.50	43,507
2026-01-14	97.50	100.00	97.50	97.50	17,638
2026-01-13	97.50	97.50	97.50	97.50	8,025
2026-01-12	97.50	97.50	97.50	97.50	6,000
2026-01-09	97.50	97.50	97.50	97.50	0
2026-01-08	97.50	97.50	97.50	97.50	302
2026-01-07	97.50	97.50	97.50	97.50	6,245
2026-01-06	92.50	97.50	92.50	97.50	20,632
2026-01-05	92.50	92.50	92.50	92.50	0
2026-01-02	92.50	92.50	92.50	92.50	0
2026-01-01	92.50	92.50	92.50	92.50	0
2025-12-31	92.50	92.50	92.50	92.50	0
2025-12-30	92.50	92.50	92.50	92.50	2,500
2025-12-29	92.50	92.50	92.50	92.50	0
2025-12-26	92.50	92.50	92.50	92.50	0
2025-12-25	92.50	92.50	92.50	92.50	0
2025-12-24	92.50	92.50	92.50	92.50	1
2025-12-23	92.50	92.50	92.50	92.50	782
2025-12-22	92.50	92.50	92.50	92.50	522
2025-12-19	92.50	92.50	92.50	92.50	3,027
2025-12-18	92.50	92.50	92.50	92.50	265
2025-12-17	92.50	92.50	92.50	92.50	195
2025-12-16	92.50	92.50	92.50	92.50	1
2025-12-15	92.50	92.50	92.50	92.50	0
2025-12-12	92.50	92.50	92.50	92.50	0
2025-12-11	92.50	92.50	92.50	92.50	0
2025-12-10	92.50	92.50	92.50	92.50	0
2025-12-09	92.50	92.50	92.50	92.50	0
2025-12-08	92.50	92.50	92.50	92.50	2,001
2025-12-05	92.50	92.50	92.50	92.50	11,000
2025-12-04	92.50	92.50	92.50	92.50	0
2025-12-03	92.50	92.50	92.50	92.50	3,966
2025-12-02	90.00	92.50	90.00	92.50	1,797
2025-12-01	90.00	90.00	90.00	90.00	46,886
2025-11-28	90.00	90.00	90.00	90.00	22,000
2025-11-27	90.00	90.00	90.00	90.00	234
2025-11-26	90.00	90.00	90.00	90.00	0
2025-11-25	90.00	90.00	90.00	90.00	11,254
2025-11-24	87.50	90.00	87.50	90.00	10,817
2025-11-21	87.50	87.50	87.50	87.50	3,551
2025-11-20	87.50	87.50	87.50	87.50	0
2025-11-19	87.50	87.50	87.50	87.50	3,288
2025-11-18	87.50	87.50	87.50	87.50	0
2025-11-17	87.50	87.50	87.50	87.50	0
2025-11-14	87.50	87.50	87.50	87.50	505
2025-11-13	87.50	87.50	87.50	87.50	1
2025-11-12	87.50	87.50	87.50	87.50	0
2025-11-11	90.00	93.50	87.50	87.50	6,170
2025-11-10	90.00	90.00	90.00	90.00	15,000
2025-11-07	90.00	90.00	90.00	90.00	0
2025-11-06	90.00	90.00	90.00	90.00	6,858
2025-11-05	90.00	90.00	90.00	90.00	124,903
2025-11-04	90.00	90.00	90.00	90.00	27,979
2025-11-03	90.00	90.00	90.00	90.00	22,000
2025-10-31	90.00	90.00	90.00	90.00	0
2025-10-30	90.00	90.00	90.00	90.00	0
2025-10-29	90.00	90.00	90.00	90.00	84,000
2025-10-28	90.00	90.00	90.00	90.00	0
2025-10-27	90.00	90.00	90.00	90.00	30,400
2025-10-24	90.00	90.00	90.00	90.00	0
2025-10-23	90.00	90.00	90.00	90.00	0
2025-10-22	90.00	90.00	90.00	90.00	0
2025-10-21	90.00	90.00	90.00	90.00	59
2025-10-20	90.00	90.00	90.00	90.00	0
2025-10-17	91.50	91.50	90.00	90.00	7,537
2025-10-16	91.50	91.50	91.50	91.50	6,000
2025-10-15	91.50	91.50	91.50	91.50	0
2025-10-14	92.50	92.50	91.50	91.50	30,000
2025-10-13	92.50	92.50	92.50	92.50	0
2025-10-10	92.50	92.50	92.50	92.50	0
2025-10-09	92.50	92.50	92.50	92.50	15,810
2025-10-08	90.00	92.50	90.00	92.50	10,867
2025-10-07	90.00	90.00	85.00	90.00	5,525
2025-10-06	90.00	90.00	90.00	90.00	13,600
2025-10-03	90.00	90.00	90.00	90.00	666
2025-10-02	90.00	90.00	90.00	90.00	0
2025-10-01	90.00	90.00	90.00	90.00	0
2025-09-30	90.00	90.00	90.00	90.00	9,000
2025-09-29	90.00	90.00	90.00	90.00	21,200
2025-09-26	90.00	90.00	90.00	90.00	8,065
2025-09-25	95.00	95.00	90.00	90.00	21,293
2025-09-24	95.00	95.00	95.00	95.00	10,003
2025-09-23	95.00	95.00	95.00	95.00	0
2025-09-22	95.00	95.00	95.00	95.00	7,917
2025-09-19	92.50	95.00	92.50	95.00	10,008
2025-09-18	92.50	90.00	90.00	90.00	8
2025-09-17	86.00	92.50	86.00	92.50	21
2025-09-16	92.50	92.50	92.50	92.50	0
2025-09-15	92.50	92.50	92.50	92.50	3,500
2025-09-12	92.50	92.50	92.50	92.50	1,363
2025-09-11	92.50	92.50	92.50	92.50	2,286
2025-09-10	92.50	92.50	92.50	92.50	0
2025-09-09	92.50	92.50	92.50	92.50	250
2025-09-08	92.50	92.50	92.50	92.50	94
2025-09-05	92.50	92.50	92.50	92.50	3,005
2025-09-04	92.50	88.00	88.00	92.50	66
2025-09-03	95.00	95.00	92.50	92.50	6,534
2025-09-02	95.00	95.00	95.00	95.00	0
2025-09-01	95.00	95.00	95.00	95.00	8,098
2025-08-29	95.00	95.00	95.00	95.00	5,042
2025-08-28	90.00	95.00	90.00	95.00	14,564
2025-08-27	90.00	90.00	90.00	90.00	8,895
2025-08-26	90.00	90.00	90.00	90.00	674
2025-08-25	90.00	90.00	90.00	90.00	0
2025-08-22	90.00	90.00	90.00	90.00	20,325
2025-08-21	90.00	90.00	90.00	90.00	11,950
2025-08-20	90.00	90.00	90.00	90.00	12,048
2025-08-19	90.00	90.00	90.00	90.00	0
2025-08-18	90.00	90.00	90.00	90.00	10,400
2025-08-15	90.00	90.00	90.00	90.00	0
2025-08-14	90.00	90.00	90.00	90.00	0
2025-08-13	90.00	90.00	90.00	90.00	0
2025-08-12	90.00	90.00	90.00	90.00	0
2025-08-11	90.00	90.00	90.00	90.00	0
2025-08-08	90.00	90.00	90.00	90.00	10,790
2025-08-07	90.00	90.00	90.00	90.00	2,350
2025-08-06	90.00	90.00	90.00	90.00	1
2025-08-05	90.00	90.00	83.50	90.00	598
2025-08-04	90.00	90.00	90.00	90.00	22,108
2025-08-01	90.00	90.00	90.00	90.00	7,621
2025-07-31	90.00	90.00	90.00	90.00	0
2025-07-30	90.00	90.00	90.00	90.00	0
2025-07-29	90.00	90.00	90.00	90.00	31
2025-07-28	90.00	90.00	90.00	90.00	0
2025-07-25	90.00	90.00	90.00	90.00	45,879
2025-07-24	90.00	90.00	90.00	90.00	36,358
2025-07-23	90.00	90.00	90.00	90.00	7,057
2025-07-22	90.00	90.00	90.00	90.00	0
2025-07-21	90.00	90.00	90.00	90.00	5,733
2025-07-18	90.00	90.00	90.00	90.00	12
2025-07-17	90.00	90.00	90.00	90.00	1
2025-07-16	90.00	90.00	90.00	90.00	13,148
2025-07-15	90.00	90.00	90.00	90.00	13,237
2025-07-14	90.00	90.00	90.00	90.00	35,000
2025-07-11	90.00	90.00	90.00	90.00	3,314
2025-07-10	90.00	90.00	90.00	90.00	4,533
2025-07-09	90.00	90.00	90.00	90.00	5,841
2025-07-08	90.00	90.00	90.00	90.00	1,288
2025-07-07	90.00	90.00	90.00	90.00	1,724
2025-07-04	84.50	90.00	84.50	90.00	37,654
2025-07-03	84.00	84.50	84.00	84.50	5,535
2025-07-02	84.00	84.00	84.00	84.00	0
2025-07-01	84.00	84.00	84.00	84.00	25,661
2025-06-30	83.00	84.00	83.00	84.00	9,517
2025-06-27	81.50	83.00	81.50	83.00	5,001
2025-06-26	81.50	81.50	81.50	81.50	0
2025-06-25	81.00	81.50	81.00	81.50	2,038
2025-06-24	81.00	81.00	81.00	81.00	0
2025-06-23	81.00	81.00	81.00	81.00	5,000
2025-06-20	81.00	82.50	81.00	81.00	54,509
2025-06-19	81.00	81.00	81.00	81.00	0
2025-06-18	79.00	81.00	79.00	81.00	0
2025-06-17	79.00	79.00	79.00	79.00	1,200
2025-06-16	79.00	79.00	79.00	79.00	0
2025-06-13	79.00	79.00	79.00	79.00	7,500
2025-06-12	79.00	79.00	79.00	79.00	0
2025-06-11	79.00	79.00	79.00	79.00	171
2025-06-10	79.00	79.00	79.00	79.00	0
2025-06-09	76.00	79.00	76.00	79.00	12,517
2025-06-06	76.00	76.00	76.00	76.00	9,056
2025-06-05	74.00	76.00	74.00	76.00	6,500
2025-06-04	74.00	74.00	74.00	74.00	1,300
2025-06-03	74.00	74.00	74.00	74.00	0
2025-06-02	76.00	76.00	74.00	75.00	11,598
2025-05-30	76.00	76.00	75.00	76.00	857
2025-05-29	76.00	76.00	76.00	76.00	0
2025-05-28	76.00	76.00	76.00	76.00	11,495
2025-05-27	74.00	76.00	74.00	76.00	33,012
2025-05-26	70.40	70.40	70.40	70.40	0
2025-05-23	74.00	74.00	74.00	74.00	7,720
2025-05-22	74.00	74.00	74.00	74.00	13,756
2025-05-21	71.00	76.00	71.00	74.00	28,000
2025-05-20	71.00	71.00	71.00	71.00	400
2025-05-19	71.00	71.00	71.00	71.00	40
2025-05-16	70.00	70.00	70.00	70.00	0
2025-05-15	70.00	70.00	70.00	70.00	0
2025-05-14	70.00	70.00	70.00	70.00	0
2025-05-13	70.00	70.00	70.00	70.00	0
2025-05-12	70.00	70.00	70.00	70.00	4,000
2025-05-09	70.00	70.00	70.00	70.00	15,706
2025-05-08	69.00	70.00	69.00	70.00	0
2025-05-07	69.00	69.00	69.00	69.00	0
2025-05-06	71.00	71.00	67.50	69.00	21,160
2025-05-05	75.00	75.00	75.00	75.00	0
2025-05-02	71.00	71.00	71.00	71.00	15
2025-05-01	71.00	76.50	71.00	71.00	6,038
2025-04-30	71.00	71.00	71.00	71.00	9,500
2025-04-29	71.00	71.00	71.00	71.00	8,658
2025-04-28	71.00	71.00	71.00	71.00	2,825
2025-04-25	71.00	71.00	71.00	71.00	3,007
2025-04-24	71.00	71.00	71.00	71.00	0
2025-04-23	71.00	71.00	71.00	71.00	0
2025-04-22	71.00	71.00	71.00	71.00	0
2025-04-21	71.00	71.00	71.00	71.00	0
2025-04-18	71.00	71.00	71.00	71.00	0
2025-04-17	71.00	71.00	71.00	71.00	5,000
2025-04-16	72.50	72.50	71.00	71.00	5,409
2025-04-15	72.50	72.50	72.50	72.50	6,666
2025-04-14	72.50	72.50	72.50	72.50	2,200
2025-04-11	74.00	74.00	72.50	72.50	32,129
2025-04-10	71.00	74.00	71.00	74.00	5,480
2025-04-09	69.00	69.00	69.00	69.00	3,894
2025-04-08	69.00	69.00	69.00	69.00	15,000
2025-04-07	69.00	69.00	69.00	69.00	16,999
2025-04-04	69.00	69.00	69.00	69.00	10,961
2025-04-03	69.00	69.00	69.00	69.00	19,500
2025-04-02	71.00	71.00	71.00	71.00	0
2025-04-01	71.00	71.00	71.00	71.00	0
2025-03-31	71.00	71.00	71.00	71.00	0
2025-03-28	71.00	71.00	71.00	71.00	0
2025-03-27	71.00	71.00	71.00	71.00	25,000
2025-03-26	72.50	72.50	71.00	71.00	7,789
2025-03-25	72.50	72.50	72.50	72.50	13,435
2025-03-24	72.50	72.50	72.50	72.50	0
2025-03-21	72.50	72.50	72.50	72.50	36,329
2025-03-20	72.50	72.50	72.50	72.50	27,153
2025-03-19	72.50	72.50	72.50	72.50	7,769
2025-03-18	72.50	72.50	72.50	72.50	40,294
2025-03-17	72.50	72.50	72.50	72.50	49,662
2025-03-14	75.00	72.50	70.00	72.50	38,148
2025-03-13	75.00	75.00	75.00	75.00	1,998
2025-03-12	75.00	75.00	75.00	75.00	999
2025-03-11	75.00	75.00	75.00	75.00	22,781
2025-03-10	75.00	75.00	75.00	75.00	0
2025-03-07	75.00	75.00	75.00	75.00	2,907
2025-03-06	75.00	75.00	75.00	75.00	0
2025-03-05	75.00	75.00	75.00	75.00	1
2025-03-04	75.00	75.00	75.00	75.00	0
2025-03-03	75.00	75.00	75.00	75.00	0
2025-02-28	75.00	75.00	75.00	75.00	9,865
2025-02-27	75.00	75.00	75.00	75.00	0
2025-02-26	73.50	75.00	73.50	75.00	5,795
2025-02-25	75.00	75.00	75.00	75.00	6,397
2025-02-24	75.00	75.00	75.00	75.00	844
2025-02-21	75.00	75.00	75.00	75.00	0
2025-02-20	75.00	75.00	75.00	75.00	300
2025-02-19	75.00	76.00	75.00	75.00	1,650
2025-02-18	75.00	75.00	75.00	75.00	16,970
2025-02-17	75.00	75.00	75.00	75.00	11,934
2025-02-14	75.00	75.00	75.00	75.00	5,442
2025-02-13	75.00	75.00	75.00	75.00	0
2025-02-12	75.00	75.00	75.00	75.00	0
2025-02-11	75.00	75.00	75.00	75.00	8,095
2025-02-10	75.00	75.00	75.00	75.00	0
2025-02-07	75.00	75.00	75.00	75.00	6,756
2025-02-06	72.50	75.00	75.00	75.00	14,960
2025-02-05	72.50	72.50	72.50	72.50	0
2025-02-04	72.50	72.50	72.50	72.50	0
2025-02-03	72.50	72.50	70.00	72.50	25,000
2025-01-31	72.50	72.50	72.50	72.50	4,207
2025-01-30	77.50	77.50	72.50	72.50	3,674
2025-01-29	77.50	77.50	77.50	77.50	0
2025-01-28	77.50	77.50	77.50	77.50	7,311
2025-01-27	77.50	77.50	77.50	77.50	5,000
2025-01-24	77.50	77.50	77.50	77.50	0
2025-01-23	77.50	77.50	77.50	77.50	8,899
2025-01-22	77.50	77.50	77.50	77.50	145
2025-01-21	77.50	77.50	77.50	77.50	220
2025-01-20	77.50	77.50	77.50	77.50	15,087
2025-01-17	80.00	80.00	77.50	77.50	7,742
2025-01-16	82.50	82.50	80.00	80.00	9,205
2025-01-15	82.50	82.50	82.50	82.50	0
2025-01-14	82.50	82.50	82.50	82.50	0
2025-01-13	82.50	82.50	82.50	82.50	0
2025-01-10	80.00	82.50	80.00	82.50	18,246
2025-01-09	80.00	80.00	80.00	80.00	2,351
2025-01-08	80.00	80.00	80.00	80.00	0
2025-01-07	80.00	80.00	80.00	80.00	0
2025-01-06	80.00	80.00	80.00	80.00	10,000
2025-01-03	80.00	80.00	80.00	80.00	16,292
2025-01-02	80.00	80.00	80.00	80.00	2,400
2025-01-01	80.00	80.00	80.00	80.00	0
2024-12-31	80.00	80.00	80.00	80.00	0
2024-12-30	80.00	80.00	80.00	80.00	0
2024-12-27	80.00	80.00	80.00	80.00	0
2024-12-26	80.00	80.00	80.00	80.00	0
2024-12-25	80.00	80.00	80.00	80.00	0
2024-12-24	80.00	80.00	80.00	80.00	0
2024-12-23	80.00	80.00	80.00	80.00	4
2024-12-20	80.00	80.00	80.00	80.00	0
2024-12-19	80.00	80.00	80.00	80.00	1
2024-12-18	80.00	80.00	80.00	80.00	2,932
2024-12-17	80.00	80.00	80.00	80.00	615
2024-12-16	80.00	80.00	80.00	80.00	0
2024-12-13	80.00	80.00	80.00	80.00	2,620
2024-12-12	80.00	80.00	80.00	80.00	256
2024-12-11	80.00	80.00	80.00	80.00	0
2024-12-10	80.00	79.00	79.00	80.00	554
2024-12-09	80.00	80.00	80.00	80.00	9,615
2024-12-06	80.00	80.00	80.00	80.00	2,400
2024-12-05	80.00	80.00	80.00	80.00	0
2024-12-04	80.00	80.00	80.00	80.00	0
2024-12-03	79.00	80.00	79.00	80.00	3,896
2024-12-02	79.00	79.00	79.00	79.00	0
2024-11-29	79.00	79.00	79.00	79.00	0
2024-11-28	79.00	79.00	79.00	79.00	0
2024-11-27	79.00	79.00	79.00	79.00	0
2024-11-26	79.00	79.00	79.00	79.00	1,317
2024-11-25	80.00	80.00	76.50	79.00	34,343
2024-11-22	80.00	80.00	75.00	80.00	46
2024-11-21	80.00	80.00	80.00	80.00	24
2024-11-20	80.00	80.00	80.00	80.00	5,522
2024-11-19	80.00	80.00	80.00	80.00	0
2024-11-18	80.00	80.00	80.00	80.00	7
2024-11-15	80.00	80.00	80.00	80.00	854
2024-11-14	80.00	80.00	80.00	80.00	3,000
2024-11-13	82.50	82.50	80.00	80.00	6,531
2024-11-12	82.50	82.50	82.50	82.50	5,514
2024-11-11	82.50	82.50	82.50	82.50	2,446
2024-11-08	82.50	82.50	82.50	82.50	7,745
2024-11-07	82.50	82.50	82.50	82.50	23,014
2024-11-06	80.00	80.00	80.00	80.00	0
2024-11-05	80.00	80.00	80.00	80.00	4,389
2024-11-04	80.00	83.00	80.00	80.00	3,898
2024-11-01	80.00	80.00	80.00	80.00	2,432
2024-10-31	77.50	80.00	77.50	80.00	27,500
2024-10-30	77.50	77.50	77.50	77.50	3,089
2024-10-29	80.00	80.00	77.50	77.50	8,645
2024-10-28	77.50	80.00	77.50	80.00	27,802
2024-10-25	72.50	77.50	72.50	77.50	19,334
2024-10-24	67.50	72.50	67.50	72.50	19,242
2024-10-23	67.50	67.50	67.50	67.50	0
2024-10-22	65.00	67.50	65.00	67.50	0
2024-10-21	67.50	67.50	67.50	67.50	0
2024-10-18	67.50	67.50	67.50	67.50	4,574
2024-10-17	67.50	67.50	67.50	67.50	0
2024-10-16	67.50	67.50	67.50	67.50	177
2024-10-15	67.50	67.50	67.50	67.50	1,542
2024-10-14	67.50	67.50	67.50	67.50	8,000
2024-10-11	67.50	67.50	67.50	67.50	3,796
2024-10-10	67.50	67.50	67.50	67.50	1,000
2024-10-09	67.50	67.50	67.50	67.50	1,000
2024-10-08	67.50	67.50	67.50	67.50	40
2024-10-07	67.50	67.50	67.50	67.50	0
2024-10-04	67.50	67.50	67.50	67.50	0
2024-10-03	67.50	67.50	67.50	67.50	0
2024-10-02	67.50	67.50	65.00	67.50	22,219
2024-10-01	65.00	67.50	62.00	62.00	17,000
2024-09-30	65.00	65.00	65.00	65.00	38,601
2024-09-27	65.00	65.00	65.00	65.00	8,721
2024-09-26	65.00	65.00	65.00	65.00	0
2024-09-25	65.00	65.00	65.00	65.00	25,000
2024-09-24	65.00	65.00	65.00	65.00	7,534
2024-09-23	65.00	64.00	64.00	64.00	3,800
2024-09-20	65.00	65.00	65.00	65.00	0
2024-09-19	65.00	67.50	65.00	65.00	40,412
2024-09-18	65.00	65.00	65.00	65.00	0
2024-09-17	65.00	65.00	65.00	65.00	0
2024-09-16	65.00	65.00	65.00	65.00	0
2024-09-13	65.00	65.00	65.00	65.00	0
2024-09-12	65.00	65.00	65.00	65.00	0
2024-09-11	65.00	65.00	65.00	65.00	0
2024-09-10	65.00	65.00	65.00	65.00	35
2024-09-09	65.00	65.00	65.00	65.00	1,461
2024-09-06	65.00	65.00	65.00	65.00	0
2024-09-05	65.00	65.00	65.00	65.00	8,055
2024-09-04	65.00	65.00	65.00	65.00	0
2024-09-03	65.00	65.00	65.00	65.00	5
2024-09-02	65.00	65.00	65.00	65.00	0
2024-08-30	65.00	65.00	65.00	65.00	9,025
2024-08-29	65.00	65.00	65.00	65.00	0
2024-08-28	66.00	66.00	66.00	66.00	5,000
2024-08-27	66.00	66.00	66.00	66.00	82
2024-08-26	66.00	66.00	66.00	66.00	0
2024-08-23	66.00	66.00	66.00	66.00	0
2024-08-22	66.00	66.00	66.00	66.00	32,127
2024-08-21	66.00	66.00	66.00	66.00	4,032
2024-08-20	66.00	66.00	66.00	66.00	0
2024-08-19	66.00	66.00	66.00	66.00	0
2024-08-16	66.00	66.00	66.00	66.00	0
2024-08-15	66.00	66.00	66.00	66.00	0
2024-08-14	65.00	66.00	65.00	66.00	706
2024-08-13	65.00	65.00	65.00	65.00	0
2024-08-12	65.00	65.00	65.00	65.00	8,401
2024-08-09	65.00	65.00	65.00	65.00	42,250
2024-08-08	70.00	71.50	71.50	71.50	11,981
2024-08-07	70.00	70.00	70.00	70.00	0
2024-08-06	70.00	70.00	65.00	70.00	1,489
2024-08-05	70.00	70.00	70.00	70.00	0
2024-08-02	70.00	70.00	70.00	70.00	1
2024-08-01	70.00	70.00	70.00	70.00	2,343
2024-07-31	70.00	70.00	70.00	70.00	23,798
2024-07-30	70.00	70.00	69.00	70.00	34,992
2024-07-29	70.00	70.00	70.00	70.00	1,250
2024-07-26	70.00	70.00	70.00	70.00	248
2024-07-25	70.00	70.00	70.00	70.00	1
2024-07-24	70.00	70.00	70.00	70.00	0
2024-07-23	70.00	73.00	73.00	70.00	261
2024-07-22	70.00	70.00	70.00	70.00	0
2024-07-19	70.00	70.00	70.00	70.00	3,050
2024-07-18	70.00	70.00	70.00	70.00	4,246
2024-07-17	70.00	70.00	70.00	70.00	1,317
2024-07-16	70.00	70.00	70.00	70.00	684
2024-07-15	70.00	70.00	70.00	70.00	544
2024-07-12	70.00	70.00	70.00	70.00	6,076
2024-07-11	73.00	73.00	70.00	70.00	57,218
2024-07-10	80.00	82.50	77.50	80.00	72,699
2024-07-09	80.00	80.00	80.00	80.00	22,183
2024-07-08	80.00	80.00	80.00	80.00	12,348
2024-07-05	80.00	80.00	80.00	80.00	1,575
2024-07-04	80.00	80.00	75.50	80.00	9,224
2024-07-03	80.00	80.00	80.00	80.00	251
2024-07-02	80.00	80.00	80.00	80.00	10,000
2024-07-01	80.00	80.00	80.00	80.00	498
2024-06-28	80.00	80.00	80.00	80.00	200
2024-06-27	80.00	80.00	80.00	80.00	0
2024-06-26	80.00	80.00	80.00	80.00	591
2024-06-25	77.50	80.00	77.50	80.00	10,000
2024-06-24	77.50	77.50	77.50	77.50	0
2024-06-21	77.50	77.50	77.50	77.50	0
2024-06-20	77.50	77.50	77.50	77.50	13,811
2024-06-19	77.50	77.50	77.50	77.50	6,250
2024-06-18	77.50	77.50	75.50	77.50	751
2024-06-17	77.50	77.50	77.50	77.50	66
2024-06-14	77.50	77.50	77.50	77.50	0
2024-06-13	77.50	77.50	77.50	77.50	6
2024-06-12	77.50	77.50	77.50	77.50	859
2024-06-11	77.50	77.50	75.00	77.50	337
2024-06-10	77.50	77.50	77.50	77.50	2,850
2024-06-07	77.50	77.50	77.50	77.50	127
2024-06-06	77.50	77.50	77.50	77.50	120
2024-06-05	77.50	77.50	77.50	77.50	0
2024-06-04	77.50	77.50	77.50	77.50	800
2024-06-03	75.00	77.50	75.00	77.50	20,383
2024-05-31	75.00	75.00	75.00	75.00	3,555
2024-05-30	75.00	75.00	75.00	75.00	2,474
2024-05-29	75.00	75.00	75.00	75.00	47,076
2024-05-28	75.00	75.00	75.00	75.00	1,690
2024-05-27	75.00	75.00	75.00	75.00	0
2024-05-24	75.00	75.00	75.00	75.00	0
2024-05-23	75.00	75.00	75.00	75.00	26,000
2024-05-22	75.00	75.00	75.00	75.00	0
2024-05-21	75.00	75.00	75.00	75.00	153
2024-05-20	75.00	75.00	75.00	75.00	613
2024-05-17	75.00	75.00	75.00	75.00	0
2024-05-16	75.00	75.00	75.00	75.00	5,705
2024-05-15	75.00	75.00	75.00	75.00	28,756
2024-05-14	85.00	85.00	85.00	85.00	12,011
2024-05-13	85.00	85.00	85.00	85.00	0
2024-05-10	85.00	85.00	82.50	85.00	33,182
2024-05-09	85.00	87.00	85.00	85.00	5,382
2024-05-08	85.00	85.00	85.00	85.00	1,360
2024-05-07	85.00	85.00	85.00	85.00	0
2024-05-06	85.00	85.00	85.00	85.00	0
2024-05-03	85.00	85.00	85.00	85.00	0
2024-05-02	85.00	85.00	85.00	85.00	1,494
2024-05-01	85.00	85.00	85.00	85.00	0
2024-04-30	85.00	85.00	85.00	85.00	0
2024-04-29	85.00	85.00	85.00	85.00	0
2024-04-26	85.00	85.00	85.00	85.00	0
2024-04-25	85.00	85.00	85.00	85.00	3,462
2024-04-24	85.00	85.00	85.00	85.00	10,020
2024-04-23	85.00	85.00	82.50	85.00	10,191
2024-04-22	75.00	87.50	75.00	85.00	26,817
2024-04-19	75.00	75.00	75.00	75.00	4,161
2024-04-18	75.00	75.00	75.00	75.00	38,788
2024-04-17	75.00	75.00	75.00	75.00	14,279
2024-04-16	75.00	75.00	73.00	75.00	427
2024-04-15	75.00	75.00	75.00	75.00	20,555
2024-04-12	75.00	75.00	75.00	75.00	0
2024-04-11	75.00	75.00	75.00	75.00	458
2024-04-10	75.00	75.00	75.00	75.00	0
2024-04-09	75.00	81.50	75.00	75.00	630
2024-04-08	75.00	75.00	75.00	75.00	6,013
2024-04-05	75.00	80.00	75.00	75.00	159
2024-04-04	75.00	75.00	75.00	75.00	3,705
2024-04-03	75.00	75.00	75.00	75.00	0
2024-04-02	77.50	75.00	75.00	75.00	15,694
2024-04-01	77.50	77.50	77.50	77.50	0
2024-03-29	77.50	77.50	77.50	77.50	0
2024-03-28	75.00	77.50	75.00	77.50	17,507
2024-03-27	75.00	75.00	75.00	75.00	67,269
2024-03-26	75.00	75.00	72.50	75.00	44,730
2024-03-25	80.00	80.00	77.50	77.50	20,001
2024-03-22	80.00	80.00	80.00	80.00	0
2024-03-21	80.00	80.00	80.00	80.00	6,000
2024-03-20	80.00	80.00	80.00	80.00	10,152
2024-03-19	80.00	80.00	80.00	80.00	4,547
2024-03-18	80.00	80.00	80.00	80.00	4,149
2024-03-15	80.00	80.00	80.00	80.00	11,588
2024-03-14	80.00	80.00	80.00	80.00	7,953
2024-03-13	80.00	80.00	80.00	80.00	1,681
2024-03-12	80.00	80.00	80.00	80.00	8,705
2024-03-11	80.00	80.00	80.00	80.00	517
2024-03-08	80.00	80.00	80.00	80.00	26,679
2024-03-07	80.00	80.00	80.00	80.00	16,512
2024-03-06	80.00	80.00	80.00	80.00	3,046
2024-03-05	80.00	80.00	80.00	80.00	2,037
2024-03-04	80.00	80.00	80.00	80.00	402
2024-03-01	82.00	82.00	76.00	76.00	9,944
2024-02-29	81.50	81.50	80.00	80.00	7,000
2024-02-28	83.00	83.00	81.50	81.50	7,500
2024-02-27	81.50	83.00	81.50	83.00	16,052
2024-02-26	82.50	82.50	81.50	81.50	35,149
2024-02-23	80.00	82.50	80.00	82.50	6,969
2024-02-22	80.00	80.00	80.00	80.00	5,997
2024-02-21	80.00	80.00	80.00	80.00	23,866
2024-02-20	80.00	80.00	80.00	80.00	6,131
2024-02-19	80.00	80.00	80.00	80.00	4,698
2024-02-16	80.00	80.00	80.00	80.00	0
2024-02-15	80.00	80.00	80.00	80.00	1,000
2024-02-14	80.00	80.00	80.00	80.00	0
2024-02-13	80.00	80.00	80.00	80.00	792
2024-02-12	80.00	80.00	80.00	80.00	5,000
2024-02-09	76.00	80.00	76.00	80.00	35
2024-02-08	82.50	82.50	80.00	80.00	9,332
2024-02-07	82.50	82.50	82.50	82.50	2,115
2024-02-06	82.50	82.50	82.50	82.50	0
2024-02-05	82.50	82.50	82.50	82.50	400
2024-02-02	82.50	82.50	82.50	82.50	3,273
2024-02-01	80.00	82.50	80.00	82.50	5,000
2024-01-31	80.00	80.00	80.00	80.00	0
2024-01-30	80.00	80.00	80.00	80.00	0
2024-01-29	80.00	80.00	80.00	80.00	85
2024-01-26	80.00	80.00	80.00	80.00	687
2024-01-25	80.00	82.00	80.00	80.00	9,049
2024-01-24	85.00	90.00	85.00	90.00	6,029
2024-01-23	85.00	85.00	85.00	85.00	1
2024-01-22	85.00	85.00	85.00	85.00	5,000
2024-01-19	85.00	85.00	85.00	85.00	0
2024-01-18	85.00	85.00	85.00	85.00	375
2024-01-17	85.00	85.00	85.00	85.00	7,104
2024-01-16	82.50	85.00	82.50	85.00	11,214
2024-01-15	85.00	85.00	85.00	85.00	0
2024-01-12	85.00	85.00	85.00	85.00	13,124
2024-01-11	85.00	85.00	85.00	85.00	5,235
2024-01-10	85.00	85.00	85.00	85.00	12
2024-01-09	85.00	85.00	85.00	85.00	17,487
2024-01-08	85.00	85.00	85.00	85.00	0
2024-01-05	85.00	85.00	85.00	85.00	1,177
2024-01-04	85.00	87.50	85.00	85.00	11,357
2024-01-03	85.00	85.00	85.00	85.00	4,913
2024-01-02	85.00	85.00	85.00	85.00	0
2024-01-01	85.00	85.00	85.00	85.00	0
2023-12-29	85.00	85.00	85.00	85.00	0
2023-12-28	85.00	85.00	85.00	85.00	0
2023-12-27	85.00	85.00	85.00	85.00	26,359
2023-12-26	85.00	85.00	85.00	85.00	0
2023-12-25	85.00	85.00	85.00	85.00	0
2023-12-22	85.00	85.00	85.00	85.00	0
2023-12-21	85.00	85.00	85.00	85.00	6,097
2023-12-20	85.00	85.00	85.00	85.00	0
2023-12-19	85.00	85.00	85.00	85.00	179
2023-12-18	85.00	85.00	85.00	85.00	1,490
2023-12-15	85.00	91.50	85.00	85.00	1,372
2023-12-14	80.00	85.00	80.00	85.00	6,000
2023-12-13	80.00	80.00	80.00	80.00	0
2023-12-12	80.00	80.00	80.00	80.00	0
2023-12-11	80.00	80.00	80.00	80.00	0
2023-12-08	80.00	80.00	80.00	80.00	6
2023-12-07	80.00	80.00	80.00	80.00	395
2023-12-06	80.00	80.00	80.00	80.00	0
2023-12-05	80.00	80.00	80.00	80.00	2,112
2023-12-04	75.00	80.00	75.00	80.00	21,312
2023-12-01	82.50	82.50	78.50	80.00	55,665
2023-11-30	80.00	82.50	80.00	82.50	7,805
2023-11-29	70.00	80.00	70.00	80.00	39,117
2023-11-28	70.00	70.00	70.00	70.00	4,183
2023-11-27	70.00	70.00	70.00	70.00	320
2023-11-24	65.00	70.00	65.00	70.00	35,600
2023-11-23	65.00	65.00	65.00	65.00	0
2023-11-22	65.00	65.00	65.00	65.00	0
2023-11-21	65.00	65.00	65.00	65.00	2,102
2023-11-20	62.50	65.00	62.50	65.00	6,058
2023-11-17	62.50	65.50	62.50	62.50	2,905
2023-11-16	62.50	62.50	62.50	62.50	3,697
2023-11-15	62.50	62.50	62.50	62.50	0
2023-11-14	62.50	62.50	62.50	62.50	0
2023-11-13	62.50	62.50	62.50	62.50	4,300
2023-11-10	62.50	62.50	62.50	62.50	2,000
2023-11-09	62.50	62.50	62.50	62.50	0
2023-11-08	65.00	65.00	62.50	62.50	2,500
2023-11-07	65.00	65.00	65.00	65.00	71
2023-11-06	65.00	65.00	65.00	65.00	0
2023-11-03	65.00	65.00	65.00	65.00	1,250
2023-11-02	65.00	65.00	65.00	65.00	0
2023-11-01	65.00	65.00	65.00	65.00	0
2023-10-31	65.00	65.00	65.00	65.00	4,191
2023-10-30	70.00	70.00	65.00	70.00	1,996
2023-10-27	70.00	70.00	67.00	70.00	1
2023-10-26	70.00	70.00	70.00	70.00	0
2023-10-25	70.00	70.00	70.00	70.00	0
2023-10-24	70.00	70.00	70.00	70.00	0
2023-10-23	72.50	72.50	70.00	70.00	12,038
2023-10-20	72.50	72.50	72.50	72.50	0
2023-10-19	72.50	72.50	72.50	72.50	0
2023-10-18	72.50	72.50	72.50	72.50	0
2023-10-17	77.50	77.50	72.50	72.50	30,511
2023-10-16	80.00	80.00	77.50	77.50	10,342
2023-10-13	80.00	80.00	80.00	80.00	1,009
2023-10-12	80.00	80.00	80.00	80.00	0
2023-10-11	80.00	80.00	70.00	80.00	1,144
2023-10-10	80.00	75.00	75.00	75.00	4,027
2023-10-09	80.00	80.00	80.00	80.00	1,325
2023-10-06	80.00	80.00	80.00	80.00	2,007
2023-10-05	80.00	80.00	80.00	80.00	3,701
2023-10-04	80.00	80.00	80.00	80.00	0
2023-10-03	80.00	80.00	80.00	80.00	0
2023-10-02	80.00	80.00	80.00	80.00	0
2023-09-29	80.00	80.00	80.00	80.00	31,400
2023-09-28	80.00	80.00	80.00	80.00	0
2023-09-27	80.00	80.00	80.00	80.00	0
2023-09-26	80.00	80.00	80.00	80.00	0
2023-09-25	80.00	80.00	80.00	80.00	0
2023-09-22	80.00	80.00	80.00	80.00	0
2023-09-21	80.00	80.00	80.00	80.00	0
2023-09-20	80.00	80.00	80.00	80.00	3,000
2023-09-19	80.00	80.00	80.00	80.00	0
2023-09-18	80.00	80.00	80.00	80.00	2,721
2023-09-15	80.00	80.00	80.00	80.00	10,985
2023-09-14	80.00	80.00	80.00	80.00	0
2023-09-13	80.00	80.00	80.00	80.00	1,500
2023-09-12	80.00	80.00	80.00	80.00	1,000
2023-09-11	80.00	80.00	80.00	80.00	31,186
2023-09-08	80.00	80.00	80.00	80.00	0
2023-09-07	80.00	80.00	80.00	80.00	5,000
2023-09-06	80.00	80.00	80.00	80.00	6,455
2023-09-05	80.00	80.00	80.00	80.00	6,000
2023-09-04	80.00	80.00	80.00	80.00	0
2023-09-01	80.00	80.00	80.00	80.00	24,139
2023-08-31	80.00	80.00	80.00	80.00	0
2023-08-30	80.00	80.00	80.00	80.00	6,500
2023-08-29	80.00	80.00	80.00	80.00	2,000
2023-08-28	80.00	80.00	80.00	80.00	0
2023-08-25	80.00	80.00	80.00	80.00	0
2023-08-24	80.00	80.00	80.00	80.00	375
2023-08-23	80.00	80.00	80.00	80.00	0
2023-08-22	80.00	80.00	80.00	80.00	0
2023-08-21	80.00	80.00	78.00	78.00	32,302
2023-08-18	80.00	80.00	80.00	80.00	4,576
2023-08-17	80.00	80.00	80.00	80.00	0
2023-08-16	80.00	80.00	80.00	80.00	0
2023-08-15	80.00	80.00	80.00	80.00	19
2023-08-14	80.00	80.00	80.00	80.00	0
2023-08-11	80.00	80.00	80.00	80.00	0
2023-08-10	80.00	80.00	80.00	80.00	1,524
2023-08-09	80.00	80.00	80.00	80.00	0
2023-08-08	80.00	80.00	80.00	80.00	28,000
2023-08-07	80.00	80.00	80.00	80.00	10,000
2023-08-04	80.00	80.00	80.00	80.00	10,720
2023-08-03	80.00	80.00	80.00	80.00	0
2023-08-02	80.00	80.00	80.00	80.00	20,738
2023-08-01	80.00	80.00	80.00	80.00	45,000
2023-07-31	80.00	80.00	80.00	80.00	10,301
2023-07-28	80.00	80.00	80.00	80.00	0
2023-07-27	80.00	80.00	80.00	80.00	0
2023-07-26	80.00	80.00	80.00	80.00	0
2023-07-25	80.00	80.00	80.00	80.00	0
2023-07-24	80.00	80.00	80.00	80.00	136
2023-07-21	80.00	80.00	80.00	80.00	1,656
2023-07-20	80.00	80.00	80.00	80.00	144
2023-07-19	81.00	81.00	80.00	80.00	815
2023-07-18	81.00	81.00	81.00	81.00	0
2023-07-17	81.00	81.00	81.00	81.00	5,000
2023-07-14	81.00	81.00	81.00	81.00	1,250
2023-07-13	81.00	81.00	81.00	81.00	6
2023-07-12	81.00	81.00	81.00	81.00	507
2023-07-11	81.00	81.00	81.00	81.00	18,236
2023-07-10	81.00	81.00	81.00	81.00	6,230
2023-07-07	81.00	81.00	81.00	81.00	6,498
2023-07-06	76.00	81.00	76.00	81.00	23,196
2023-07-05	75.00	76.00	75.00	76.00	10,150
2023-07-04	75.00	75.00	75.00	75.00	5,000
2023-07-03	75.00	75.00	75.00	75.00	6,233
2023-06-30	75.00	75.00	75.00	75.00	0
2023-06-29	75.00	75.00	75.00	75.00	25,000
2023-06-28	75.00	75.00	75.00	75.00	0
2023-06-27	75.00	75.00	75.00	75.00	20,777
2023-06-26	75.00	75.00	75.00	75.00	0
2023-06-23	75.00	75.00	75.00	75.00	0
2023-06-22	75.00	75.00	75.00	75.00	14,415
2023-06-21	75.00	75.00	75.00	75.00	10,000
2023-06-20	75.00	75.00	75.00	75.00	1,735
2023-06-19	75.00	75.00	75.00	75.00	4,475
2023-06-16	75.00	75.00	75.00	75.00	0
2023-06-15	75.00	75.00	75.00	75.00	0
2023-06-14	75.00	75.00	75.00	75.00	0
2023-06-13	75.00	75.00	75.00	75.00	22,000
2023-06-12	75.00	75.00	75.00	75.00	2,057
2023-06-09	75.00	75.00	75.00	75.00	10,000
2023-06-08	75.00	75.00	75.00	75.00	8,521
2023-06-07	75.00	75.00	75.00	75.00	7,391
2023-06-06	75.00	75.00	75.00	75.00	9,877
2023-06-05	75.00	75.00	75.00	75.00	0
2023-06-02	75.00	75.00	75.00	75.00	2,501
2023-06-01	75.00	75.00	75.00	75.00	145,000
2023-05-31	75.00	75.00	75.00	75.00	445
2023-05-30	75.00	75.00	75.00	75.00	4,169
2023-05-29	75.00	75.00	75.00	75.00	0
2023-05-26	75.00	75.00	75.00	75.00	11,500
2023-05-25	75.00	75.00	75.00	75.00	0
2023-05-24	75.00	75.00	75.00	75.00	40,000
2023-05-23	76.50	76.50	75.00	75.00	51,649
2023-05-22	76.50	76.50	76.50	76.50	0
2023-05-19	85.00	76.50	75.00	76.50	37,697
2023-05-18	87.00	87.00	87.00	87.00	8,522
2023-05-17	86.00	87.00	86.00	87.00	3,681
2023-05-16	86.00	86.00	86.00	86.00	1,000
2023-05-15	86.00	86.00	86.00	86.00	21,731
2023-05-12	86.00	86.00	86.00	86.00	0
2023-05-11	82.50	86.00	82.50	86.00	9,871
2023-05-10	82.50	82.50	82.50	82.50	23,459
2023-05-09	80.00	82.50	80.00	82.50	56,019
2023-05-08	80.00	80.00	80.00	80.00	0
2023-05-05	80.00	80.00	80.00	80.00	6,147
2023-05-04	80.00	83.00	80.00	80.00	2,714
2023-05-03	80.00	80.00	80.00	80.00	0
2023-05-02	80.00	80.00	80.00	80.00	0
2023-05-01	80.00	80.00	80.00	80.00	0
2023-04-28	80.00	80.00	80.00	80.00	0
2023-04-27	80.00	80.00	80.00	80.00	5,791
2023-04-26	76.00	80.00	76.00	80.00	31,500
2023-04-25	74.00	76.00	74.00	76.00	14,728
2023-04-24	74.00	74.00	74.00	74.00	2,627
2023-04-21	74.00	74.00	74.00	74.00	16,361
2023-04-20	74.00	74.00	74.00	74.00	72
2023-04-19	74.00	74.00	74.00	74.00	5,500
2023-04-18	74.00	74.00	74.00	74.00	12,500
2023-04-17	74.00	74.00	74.00	74.00	9,000
2023-04-14	75.00	75.00	74.00	74.00	39,216
2023-04-13	70.00	75.00	70.00	75.00	22,500
2023-04-12	70.00	70.00	70.00	70.00	55,486
2023-04-11	70.00	70.00	70.00	70.00	79,036
2023-04-10	70.00	70.00	70.00	70.00	0
2023-04-07	70.00	70.00	70.00	70.00	0
2023-04-06	70.00	70.00	70.00	70.00	0
2023-04-05	70.00	70.00	70.00	70.00	1,265,053
2023-04-04	70.00	70.00	70.00	70.00	11,038
2023-04-03	70.00	70.00	70.00	70.00	186
2023-03-31	70.00	70.00	70.00	70.00	1,134
2023-03-30	70.00	70.00	70.00	70.00	0
2023-03-29	70.00	70.00	70.00	70.00	0
2023-03-28	70.00	70.00	70.00	70.00	1,615
2023-03-27	70.00	70.00	70.00	70.00	25,791
2023-03-24	70.00	70.00	70.00	70.00	5,000
2023-03-23	70.00	74.00	70.00	70.00	984
2023-03-22	70.00	70.00	70.00	70.00	12,965
2023-03-21	70.00	70.00	70.00	70.00	2,693
2023-03-20	71.00	71.00	70.00	70.00	0
2023-03-17	71.00	71.00	71.00	71.00	0
2023-03-16	71.00	71.00	71.00	71.00	0
2023-03-15	71.00	71.00	71.00	71.00	0
2023-03-14	71.00	71.00	71.00	71.00	783
2023-03-13	71.00	71.00	71.00	71.00	81
2023-03-10	71.00	71.00	71.00	71.00	3,500
2023-03-09	71.00	71.00	71.00	71.00	265
2023-03-08	71.00	71.00	71.00	71.00	0
2023-03-07	71.00	71.00	71.00	71.00	0
2023-03-06	71.00	71.00	71.00	71.00	0
2023-03-03	71.00	71.00	71.00	71.00	21,860
2023-03-02	70.00	71.00	70.00	70.00	2,500
2023-03-01	70.00	70.00	70.00	70.00	6
2023-02-28	70.00	70.00	70.00	70.00	41,000
2023-02-27	70.00	70.00	70.00	70.00	11,846
2023-02-24	70.00	70.00	70.00	70.00	0
2023-02-23	70.00	70.00	70.00	70.00	19
2023-02-22	70.00	70.00	70.00	70.00	135
2023-02-21	70.00	70.00	70.00	70.00	952
2023-02-20	70.00	70.00	70.00	70.00	0
2023-02-17	70.00	70.00	70.00	70.00	213
2023-02-16	70.00	70.00	70.00	70.00	392
2023-02-15	70.00	70.00	70.00	70.00	2,030
2023-02-14	70.00	70.00	70.00	70.00	105
2023-02-13	70.00	70.00	70.00	70.00	3,000
2023-02-10	70.00	70.00	70.00	70.00	5,093
2023-02-09	70.00	70.00	70.00	70.00	7,185
2023-02-08	70.00	70.00	70.00	70.00	5
2023-02-07	70.00	70.00	70.00	70.00	0
2023-02-06	70.00	75.00	70.00	70.00	1,660
2023-02-03	70.00	70.00	67.50	70.00	39,721
2023-02-02	70.00	70.00	70.00	70.00	3,000
2023-02-01	70.00	70.00	70.00	70.00	4,545
2023-01-31	70.00	70.00	70.00	70.00	4,112
2023-01-30	70.00	70.00	70.00	70.00	2
2023-01-27	71.00	71.00	67.50	70.00	80,706
2023-01-26	72.50	72.50	70.00	71.00	19,585
2023-01-25	75.00	75.00	75.00	75.00	357
2023-01-24	74.00	75.00	74.00	75.00	20,294
2023-01-23	75.00	75.00	74.00	74.00	14,923
2023-01-20	75.00	75.00	75.00	75.00	0
2023-01-19	75.00	78.00	75.00	75.00	198
2023-01-18	75.00	75.00	75.00	75.00	9,005
2023-01-17	75.00	75.00	75.00	75.00	3,000
2023-01-16	75.00	75.00	75.00	75.00	32,462
2023-01-13	75.00	75.00	75.00	75.00	0
2023-01-12	75.00	75.00	75.00	75.00	3,293
2023-01-11	75.00	75.00	75.00	75.00	0
2023-01-10	75.00	75.00	75.00	75.00	0
2023-01-09	75.00	75.00	75.00	75.00	0
2023-01-06	75.00	75.00	75.00	75.00	0
2023-01-05	75.00	75.00	75.00	75.00	0
2023-01-04	75.00	75.00	75.00	75.00	1,084
2023-01-03	75.00	75.00	75.00	75.00	0
2023-01-02	75.00	75.00	75.00	75.00	0
2022-12-30	75.00	75.00	75.00	75.00	0
2022-12-29	75.00	75.00	75.00	75.00	706
2022-12-28	75.00	75.00	75.00	75.00	570
2022-12-27	75.00	75.00	75.00	75.00	0
2022-12-26	75.00	75.00	75.00	75.00	0
2022-12-23	75.00	75.00	75.00	75.00	375
2022-12-22	75.00	75.00	75.00	75.00	0
2022-12-21	75.00	75.00	75.00	75.00	0
2022-12-20	76.00	76.00	75.00	75.00	2,001
2022-12-19	76.00	76.00	76.00	76.00	0
2022-12-16	76.00	76.00	76.00	76.00	0
2022-12-15	70.00	76.00	70.00	76.00	37,149
2022-12-14	70.00	70.00	70.00	70.00	6,207
2022-12-13	70.00	70.00	70.00	70.00	0
2022-12-12	70.00	70.00	70.00	70.00	47,967
2022-12-09	70.00	70.00	70.00	70.00	8,000
2022-12-08	70.00	70.00	70.00	70.00	3,022
2022-12-07	70.00	70.00	70.00	70.00	0
2022-12-06	70.00	70.00	70.00	70.00	11,010
2022-12-05	67.50	70.00	67.50	70.00	36,340
2022-12-02	71.00	71.00	67.50	67.50	48,639
2022-12-01	71.00	69.00	69.00	71.00	2,828
2022-11-30	71.00	71.00	71.00	71.00	11,454
2022-11-29	75.00	75.00	71.00	71.00	17,814
2022-11-28	81.00	81.00	81.00	81.00	798
2022-11-25	81.00	81.00	81.00	81.00	0
2022-11-24	81.00	81.00	81.00	81.00	10,847
2022-11-23	81.00	81.00	81.00	81.00	17,430
2022-11-22	81.00	81.00	81.00	81.00	9,000
2022-11-21	81.00	79.00	79.00	79.00	11
2022-11-18	81.00	81.00	81.00	81.00	0
2022-11-17	80.00	81.00	80.00	81.00	63,237
2022-11-16	80.00	80.00	80.00	80.00	0
2022-11-15	80.00	80.00	80.00	80.00	1,006
2022-11-14	80.00	80.00	80.00	80.00	0
2022-11-11	80.00	80.00	80.00	80.00	0
2022-11-10	80.00	80.00	80.00	80.00	10,825
2022-11-09	80.00	80.00	80.00	80.00	5,555
2022-11-08	80.00	80.00	80.00	80.00	0
2022-11-07	80.00	80.00	80.00	80.00	0
2022-11-04	80.00	80.00	80.00	80.00	352
2022-11-03	80.00	80.00	80.00	80.00	0
2022-11-02	81.00	81.00	81.00	81.00	3,000
2022-11-01	81.00	81.00	81.00	81.00	0
2022-10-31	81.00	81.00	81.00	81.00	1,918
2022-10-28	81.00	81.00	81.00	81.00	761
2022-10-27	81.00	81.00	81.00	81.00	11
2022-10-26	81.00	81.00	81.00	81.00	0
2022-10-25	81.00	82.00	81.00	81.00	29,558
2022-10-24	81.00	81.00	81.00	81.00	0
2022-10-21	81.00	81.00	81.00	81.00	8,500
2022-10-20	81.00	81.00	81.00	81.00	3,221
2022-10-19	81.00	81.00	81.00	81.00	0
2022-10-18	81.00	81.00	81.00	81.00	0
2022-10-17	81.00	81.00	81.00	81.00	5,662
2022-10-14	81.00	81.00	79.50	81.00	9,800
2022-10-13	81.00	81.00	81.00	81.00	0
2022-10-12	81.00	81.00	81.00	81.00	0
2022-10-11	81.00	81.00	81.00	81.00	0
2022-10-10	81.00	79.50	79.50	81.00	8,674
2022-10-07	81.00	81.00	81.00	81.00	0
2022-10-06	81.00	81.00	81.00	81.00	6
2022-10-05	81.00	81.00	81.00	81.00	6,122
2022-10-04	81.00	81.00	81.00	81.00	0
2022-10-03	81.00	81.00	81.00	81.00	0
2022-09-30	81.00	81.00	81.00	81.00	0
2022-09-29	81.00	81.00	81.00	81.00	0
2022-09-28	85.00	85.00	77.50	81.00	38,167
2022-09-27	85.00	85.00	85.00	85.00	5,186
2022-09-26	85.00	85.00	85.00	85.00	2,104
2022-09-23	85.00	85.00	85.00	85.00	0
2022-09-22	85.00	85.00	85.00	85.00	4,003
2022-09-21	85.00	85.00	85.00	85.00	5,727
2022-09-20	85.00	88.00	88.00	88.00	17,855
2022-09-19	85.00	85.00	85.00	85.00	0
2022-09-16	85.00	85.00	85.00	85.00	20,644
2022-09-15	86.00	86.00	86.00	85.00	12,714
2022-09-14	85.00	86.00	86.00	85.00	706
2022-09-13	85.00	85.00	85.00	85.00	284
2022-09-12	85.00	85.00	85.00	85.00	0
2022-09-09	85.00	85.00	85.00	85.00	0
2022-09-08	85.00	85.00	85.00	85.00	0
2022-09-07	85.00	85.00	85.00	85.00	3
2022-09-06	85.00	85.00	85.00	85.00	513
2022-09-05	85.00	85.00	85.00	85.00	858
2022-09-02	85.00	85.00	85.00	85.00	0
2022-09-01	85.00	85.00	85.00	85.00	673
2022-08-31	85.00	85.00	85.00	85.00	4,500
2022-08-30	85.00	85.00	85.00	85.00	1,026
2022-08-29	85.00	85.00	85.00	85.00	0
2022-08-26	85.00	85.00	85.00	85.00	1,000
2022-08-25	80.00	85.00	75.00	85.00	9,982
2022-08-24	80.00	80.00	80.00	80.00	0
2022-08-23	80.00	80.00	80.00	80.00	0
2022-08-22	80.00	80.00	80.00	80.00	5,764
2022-08-19	80.00	80.00	80.00	80.00	0
2022-08-18	80.00	75.00	75.00	80.00	3,200
2022-08-17	80.00	80.00	80.00	80.00	12,000
2022-08-16	80.00	80.00	80.00	80.00	2,005
2022-08-15	80.00	80.00	80.00	80.00	0
2022-08-12	80.00	80.00	75.00	80.00	1,308
2022-08-11	80.00	75.00	75.00	80.00	3,498
2022-08-10	80.00	80.00	80.00	80.00	0
2022-08-09	80.00	80.00	80.00	80.00	0
2022-08-08	80.00	80.00	80.00	80.00	0
2022-08-05	75.00	80.00	75.00	80.00	5,200
2022-08-04	75.00	75.00	75.00	75.00	2,000
2022-08-03	75.00	75.00	75.00	75.00	0
2022-08-02	75.00	75.00	75.00	75.00	12,738
2022-08-01	75.00	75.00	75.00	75.00	2,000
2022-07-29	75.00	75.00	75.00	75.00	7,640
2022-07-28	75.00	75.00	75.00	75.00	0
2022-07-27	75.00	75.00	75.00	75.00	0
2022-07-26	75.00	75.00	75.00	75.00	2,353
2022-07-25	75.00	75.00	75.00	75.00	160
2022-07-22	70.00	75.00	70.00	75.00	70,665
2022-07-21	82.50	82.50	82.50	82.50	0
2022-07-20	82.50	82.50	82.50	82.50	129
2022-07-19	82.50	82.50	82.50	82.50	2,500
2022-07-18	82.50	82.50	82.50	82.50	0
2022-07-15	82.50	82.50	82.50	82.50	1
2022-07-14	82.50	82.50	82.50	82.50	0
2022-07-13	82.50	82.50	82.50	82.50	2,189
2022-07-12	82.50	82.50	82.50	82.50	4,292
2022-07-11	82.50	82.50	82.50	82.50	1
2022-07-08	85.00	85.00	82.50	82.50	3,950
2022-07-07	85.00	85.00	85.00	85.00	0
2022-07-06	85.00	85.00	85.00	85.00	168
2022-07-05	86.00	86.00	85.00	85.00	7,534
2022-07-04	86.00	86.00	86.00	86.00	1,673
2022-07-01	86.00	86.00	86.00	86.00	622
2022-06-30	86.00	86.00	86.00	86.00	0
2022-06-29	87.50	87.50	86.00	86.00	2,500
2022-06-28	87.50	87.50	87.50	87.50	1,350
2022-06-27	87.50	87.50	87.50	87.50	2,500
2022-06-24	91.00	91.00	87.50	87.50	11,000
2022-06-23	95.00	95.00	90.00	91.00	18,406
2022-06-22	95.00	95.00	95.00	95.00	5,000
2022-06-21	100.00	100.00	95.00	95.00	15,346
2022-06-20	100.00	100.00	100.00	100.00	1,688
2022-06-17	100.00	100.00	95.00	100.00	5,000
2022-06-16	95.00	100.00	95.00	100.00	14,003
2022-06-15	100.00	100.00	95.00	95.00	2,500
2022-06-14	100.00	100.00	100.00	100.00	9,825
2022-06-13	102.50	102.50	100.00	100.00	15,494
2022-06-10	105.00	105.00	102.50	102.50	10,000
2022-06-09	105.00	105.00	105.00	105.00	2,175
2022-06-08	105.00	110.00	105.00	105.00	21,965
2022-06-07	86.00	105.00	86.00	105.00	30,814
2022-06-06	81.00	86.00	81.00	86.00	9,473
2022-06-03	81.00	81.00	81.00	81.00	0
2022-06-02	81.00	81.00	81.00	81.00	0
2022-06-01	81.00	81.00	81.00	81.00	0
2022-05-31	80.00	81.00	80.00	81.00	3,852
2022-05-30	80.00	80.00	80.00	80.00	160,000
2022-05-27	80.00	80.00	80.00	80.00	18,300
2022-05-26	77.50	80.00	77.50	80.00	2,517
2022-05-25	77.50	77.50	77.50	77.50	1,500
2022-05-24	77.50	77.50	77.50	77.50	1,500
2022-05-23	77.50	77.50	77.50	77.50	2,857
2022-05-20	77.50	77.50	77.50	77.50	600
2022-05-19	75.00	77.50	75.00	77.50	17,007
2022-05-18	75.00	75.00	75.00	75.00	600
2022-05-17	75.00	75.00	75.00	75.00	0
2022-05-16	75.00	75.00	75.00	75.00	0
2022-05-13	75.00	75.00	75.00	75.00	8,292
2022-05-12	84.00	84.00	78.00	75.00	20,716
2022-05-11	90.00	90.00	90.00	90.00	110,500
2022-05-10	90.00	90.00	90.00	90.00	0
2022-05-09	90.00	90.00	90.00	90.00	1,500
2022-05-06	90.00	90.00	90.00	90.00	0
2022-05-05	90.00	90.00	90.00	90.00	2
2022-05-04	90.00	90.00	90.00	90.00	0
2022-05-03	90.00	90.00	90.00	90.00	537
2022-05-02	90.00	90.00	90.00	90.00	0
2022-04-29	90.00	90.00	90.00	90.00	0
2022-04-28	90.00	90.00	90.00	90.00	0
2022-04-27	90.00	90.00	90.00	90.00	15,591
2022-04-26	90.00	90.00	90.00	90.00	11
2022-04-25	90.00	90.00	90.00	90.00	3,625
2022-04-22	90.00	90.00	90.00	90.00	5,000
2022-04-21	90.00	90.00	90.00	90.00	1,448
2022-04-20	90.00	90.00	90.00	90.00	4,800
2022-04-19	90.00	90.00	90.00	90.00	5,686
2022-04-18	90.00	90.00	90.00	90.00	0
2022-04-15	90.00	90.00	90.00	90.00	0
2022-04-14	90.00	90.00	90.00	90.00	8,350
2022-04-13	90.00	90.00	90.00	90.00	1,638
2022-04-12	90.00	90.00	90.00	90.00	0
2022-04-11	90.00	90.00	90.00	90.00	0
2022-04-08	90.00	90.00	90.00	90.00	0
2022-04-07	90.00	90.00	90.00	90.00	0
2022-04-06	90.00	90.00	90.00	90.00	1,797
2022-04-05	90.00	90.00	90.00	90.00	0
2022-04-04	90.00	90.00	90.00	90.00	15,500
2022-04-01	86.00	90.00	86.00	90.00	9,022
2022-03-31	86.00	86.00	86.00	86.00	327
2022-03-30	86.00	86.00	86.00	86.00	5,610
2022-03-29	83.50	86.00	83.50	86.00	16,825
2022-03-28	83.50	83.50	83.50	83.50	0
2022-03-25	83.50	83.50	83.50	83.50	0
2022-03-24	83.50	83.50	83.50	83.50	0
2022-03-23	83.50	83.50	83.50	83.50	3,550
2022-03-22	83.50	83.50	83.50	83.50	3,800
2022-03-21	83.50	83.50	83.50	83.50	17,808
2022-03-18	83.50	83.50	83.50	83.50	8,894
2022-03-17	80.00	85.00	83.50	83.50	14,569
2022-03-16	80.00	80.00	80.00	80.00	0
2022-03-15	80.00	80.00	80.00	80.00	4
2022-03-14	80.00	80.00	80.00	80.00	2,809
2022-03-11	80.00	85.00	85.00	85.00	7,224
2022-03-10	80.00	80.00	80.00	80.00	1,518
2022-03-09	80.00	84.50	82.00	84.50	16,930
2022-03-08	80.00	80.00	80.00	80.00	2,170
2022-03-07	87.50	87.50	82.50	82.50	56,283
2022-03-04	90.00	90.00	87.50	87.50	7,370
2022-03-03	90.00	90.00	90.00	90.00	6,505
2022-03-02	95.00	95.00	90.00	90.00	5,763
2022-03-01	92.50	92.00	92.00	92.50	13,802
2022-02-28	85.00	92.50	85.00	92.50	16,379
2022-02-25	82.50	85.00	82.50	85.00	2,280
2022-02-24	82.50	82.50	82.50	82.50	4,180
2022-02-23	80.00	85.00	80.00	85.00	79,031
2022-02-22	62.50	80.00	62.50	80.00	90,091
2022-02-21	100.00	100.00	100.00	100.00	1,534
2022-02-18	100.00	100.00	100.00	100.00	968
2022-02-17	102.50	102.50	100.00	100.00	40,266
2022-02-16	102.50	102.50	102.50	102.50	22,783
2022-02-15	107.50	107.50	102.50	102.50	6,077
2022-02-14	110.00	110.00	107.50	107.50	5,220
2022-02-11	110.00	110.00	110.00	110.00	20,223
2022-02-10	110.00	110.00	110.00	110.00	0
2022-02-09	110.00	110.00	110.00	110.00	924
2022-02-08	110.00	110.00	110.00	110.00	7,430
2022-02-07	115.00	115.00	110.00	110.00	18,780
2022-02-04	115.00	115.00	115.00	115.00	9,166
2022-02-03	115.00	115.00	115.00	115.00	9,458
2022-02-02	115.00	115.00	115.00	115.00	15,334
2022-02-01	110.00	116.50	110.00	115.00	27,166
2022-01-31	109.00	110.00	109.00	110.00	4,513
2022-01-28	109.00	109.00	109.00	109.00	2,836
2022-01-27	108.50	109.00	108.50	109.00	15,700
2022-01-26	111.00	111.00	111.00	111.00	8,353
2022-01-25	111.00	111.00	111.00	111.00	11,366
2022-01-24	113.50	113.50	111.00	111.00	60,580
2022-01-21	113.50	113.50	113.50	113.50	21,977
2022-01-20	113.50	113.50	113.50	113.50	5,059
2022-01-19	113.50	113.50	113.50	113.50	22,402
2022-01-18	113.50	113.50	113.50	113.50	1,000
2022-01-17	113.50	113.50	113.50	113.50	3,100
2022-01-14	113.50	113.50	113.50	113.50	19,483
2022-01-13	113.50	113.50	113.50	113.50	7,700
2022-01-12	113.50	115.00	115.00	115.00	7,878
2022-01-11	113.50	113.50	113.50	113.50	33,453
2022-01-10	113.50	113.50	113.50	113.50	670
2022-01-07	113.50	113.50	113.50	113.50	11,000
2022-01-06	113.50	115.00	115.00	115.00	28,860
2022-01-05	113.50	113.50	113.50	113.50	1,680
2022-01-04	113.50	113.50	113.50	113.50	3,042
2022-01-03	113.50	113.50	113.50	113.50	0
2021-12-31	113.50	113.50	113.50	113.50	0
2021-12-30	113.50	113.50	113.50	113.50	6,124
2021-12-29	113.50	113.50	113.50	113.50	7,744
2021-12-28	113.50	113.50	113.50	113.50	0
2021-12-27	113.50	113.50	113.50	113.50	0
2021-12-24	113.50	113.50	113.50	113.50	77
2021-12-23	111.50	113.50	111.50	113.50	0
2021-12-22	111.50	111.50	111.50	111.50	424
2021-12-21	107.50	111.50	107.50	111.50	10,866
2021-12-20	109.00	110.00	109.00	110.00	3,002
2021-12-17	109.00	109.00	109.00	109.00	0
2021-12-16	109.00	109.00	109.00	109.00	2,144
2021-12-15	113.50	113.50	109.00	109.00	8,132
2021-12-14	113.50	113.50	113.50	113.50	0
2021-12-13	113.50	113.50	113.50	113.50	18,816
2021-12-10	113.50	113.50	113.50	113.50	6,422
2021-12-09	113.50	113.50	113.50	113.50	0
2021-12-08	115.00	115.00	113.50	113.50	26,679
2021-12-07	112.50	115.00	112.50	115.00	12,431
2021-12-06	107.50	112.50	107.50	112.50	20,481
2021-12-03	106.00	107.50	106.00	107.50	5,388
2021-12-02	103.50	106.00	103.50	106.00	27,403
2021-12-01	99.50	103.50	99.50	103.50	20,468
2021-11-30	100.50	100.50	96.00	99.50	10,000
2021-11-29	99.50	99.50	99.50	99.50	19,438
2021-11-26	99.50	99.50	99.50	99.50	27,920
2021-11-25	99.50	99.50	99.50	99.50	0
2021-11-24	99.50	99.50	99.50	99.50	38,060
2021-11-23	99.50	99.50	99.50	99.50	20,713
2021-11-22	99.50	99.50	99.50	99.50	0
2021-11-19	109.00	109.00	109.00	99.50	4,253
2021-11-18	99.50	99.50	99.50	99.50	19,490
2021-11-17	99.50	97.50	97.50	99.50	7,879
2021-11-16	99.50	100.00	100.00	100.00	37,936
2021-11-15	99.50	99.50	99.50	99.50	41,342
2021-11-12	107.50	107.00	99.00	99.50	49,295
2021-11-11	109.00	109.00	107.50	107.50	3,862
2021-11-10	109.00	109.00	109.00	109.00	5,005
2021-11-09	109.00	109.00	109.00	109.00	3,230
2021-11-08	109.00	109.00	109.00	109.00	443
2021-11-05	109.00	109.00	109.00	109.00	1,906
2021-11-04	109.00	109.00	109.00	109.00	6,761
2021-11-03	109.00	109.00	109.00	109.00	0
2021-11-02	109.00	109.00	109.00	109.00	660
2021-11-01	109.00	109.00	109.00	109.00	500
2021-10-29	109.00	109.00	109.00	109.00	0
2021-10-28	110.00	110.00	109.00	109.00	27,003
2021-10-27	110.00	115.00	113.00	110.00	6,084
2021-10-26	110.00	110.00	110.00	110.00	9,212
2021-10-25	110.00	110.00	110.00	110.00	900
2021-10-22	110.00	110.00	110.00	110.00	0
2021-10-21	110.00	110.00	110.00	110.00	1,357
2021-10-20	110.00	110.00	110.00	110.00	0
2021-10-19	110.00	110.00	110.00	110.00	0
2021-10-18	110.00	111.00	109.00	110.00	16,983
2021-10-15	110.00	110.00	110.00	110.00	1,865
2021-10-14	113.00	113.00	110.50	110.50	3,920
2021-10-13	111.00	114.00	111.00	113.00	6,360
2021-10-12	114.00	114.00	114.00	114.00	9,971
2021-10-11	114.00	114.00	114.00	114.00	6,023
2021-10-08	114.00	114.00	113.50	114.00	10,633
2021-10-07	114.00	114.00	114.00	114.00	0
2021-10-06	114.00	114.00	114.00	114.00	1,019
2021-10-05	114.00	114.00	114.00	114.00	0
2021-10-04	114.00	114.00	114.00	114.00	500
2021-10-01	115.00	115.00	114.00	114.00	2,702
2021-09-30	115.00	115.00	115.00	115.00	2,500
2021-09-29	115.00	115.00	115.00	115.00	418
2021-09-28	114.00	115.00	112.00	115.00	2,874
2021-09-27	115.00	115.00	114.00	114.00	5,984
2021-09-24	115.00	115.00	115.00	115.00	0
2021-09-23	115.00	115.00	115.00	115.00	8,997
2021-09-22	115.00	115.00	115.00	115.00	2,500
2021-09-21	115.00	115.00	115.00	115.00	400
2021-09-20	116.00	116.00	115.00	115.00	7,019
2021-09-17	116.00	116.00	116.00	116.00	0
2021-09-16	116.00	116.00	116.00	116.00	4,322
2021-09-15	116.00	116.00	116.00	116.00	500
2021-09-14	114.00	116.00	114.00	116.00	25,920
2021-09-13	117.50	117.50	114.00	114.00	17,146
2021-09-10	122.50	122.50	117.50	117.50	16,306
2021-09-09	122.50	121.00	121.00	122.50	1,750
2021-09-08	124.00	124.00	122.50	122.50	10,250
2021-09-07	125.00	125.00	124.00	124.00	5,135
2021-09-06	125.00	125.00	125.00	125.00	14,127
2021-09-03	125.00	125.00	125.00	125.00	13,134
2021-09-02	125.00	125.00	125.00	125.00	3,979
2021-09-01	125.00	125.00	125.00	125.00	7,627
2021-08-31	126.00	126.00	125.00	125.00	4,304
2021-08-30	126.00	126.00	126.00	126.00	0
2021-08-27	126.00	126.00	126.00	126.00	2,450
2021-08-26	126.00	126.00	126.00	126.00	11,940
2021-08-25	124.00	126.00	124.00	126.00	13,212
2021-08-24	130.00	130.00	124.00	124.00	10,375
2021-08-23	133.50	133.50	127.50	127.50	11,285
2021-08-20	135.00	135.00	135.00	133.50	12,996
2021-08-19	135.00	135.00	135.00	135.00	0
2021-08-18	135.00	138.00	138.00	135.00	350
2021-08-17	135.00	135.00	135.00	135.00	5,200
2021-08-16	137.00	137.00	135.00	135.00	7,416
2021-08-13	137.00	137.00	137.00	137.00	0
2021-08-12	137.50	137.50	137.00	137.00	3,533
2021-08-11	137.50	137.50	137.50	137.50	0
2021-08-10	137.50	137.50	137.50	137.50	2,000
2021-08-09	137.50	137.50	137.50	137.50	11,524
2021-08-06	137.50	133.00	133.00	133.00	1,872
2021-08-05	137.50	137.50	137.50	137.50	0
2021-08-04	137.50	137.50	137.50	137.50	625
2021-08-03	137.50	137.50	137.50	137.50	348
2021-08-02	138.50	138.50	137.50	137.50	3,219
2021-07-30	138.50	140.00	140.00	138.50	1,208
2021-07-29	138.50	138.50	138.50	138.50	5,850
2021-07-28	138.50	138.50	138.50	138.50	965

Share	Price	Change
GCM Resources (GCM)	4.05	30.65%
Oxford Biodyn (OBD)	0.14	16.67%
Pci-pal (PCIP)	51.00	15.91%
Essentra (ESNT)	109.00	12.95%
Empresaria Group (EMR)	25.00	11.11%

Share	Price	Change
AB Dynamics (ABDP)	810.00	-24.02%
Abrdn Property (API)	1.60	-12.33%
Headlam (HEAD)	5.20	-10.34%
ECR Minerals (ECR)	0.185	-9.76%
Immupharma (IMM)	3.90	-9.3%

Share	Price	Volume
Premier African Minerals (PREM)	0.0175	572,759,273
Forgent (FORG)	0.0135	116,120,955
Lloyds (LLOY)	113.85	32,840,649
ECR Minerals (ECR)	0.185	31,499,893
Tertiary Minerals (TYM)	0.0725	29,990,528