Various Eat. Share History

Various Eat. Share Price history. The following table shows end-of-day data VARE historical share prices for Various Eat., 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.

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

Date	Open	High	Low	Close	Volume
2026-03-25	15.25	15.25	15.25	15.25	1
2026-03-24	15.25	15.25	15.25	15.25	1
2026-03-23	15.25	15.25	15.25	15.25	46
2026-03-20	15.25	15.25	15.25	15.25	6,250
2026-03-19	15.25	15.25	15.25	15.25	1,832
2026-03-18	14.75	15.25	14.75	15.25	279,988
2026-03-17	15.25	15.25	14.75	14.75	132,775
2026-03-16	14.50	15.25	14.50	15.25	30,219
2026-03-13	15.25	15.25	15.25	15.25	2,403
2026-03-12	15.25	15.25	15.25	15.25	80
2026-03-11	15.25	15.25	15.25	15.25	2,032
2026-03-10	15.25	15.25	15.25	15.25	5
2026-03-09	15.25	15.25	15.25	15.25	278,480
2026-03-06	13.50	15.25	13.50	15.25	171,792
2026-03-05	13.50	13.50	13.50	13.50	0
2026-03-04	13.50	13.50	13.50	13.50	20,702
2026-03-03	13.50	13.50	13.50	13.50	1,000,000
2026-03-02	13.50	13.50	13.50	13.50	18
2026-02-27	13.50	13.50	13.50	13.50	4
2026-02-26	13.50	13.50	13.50	13.50	52,731
2026-02-25	13.50	13.50	13.50	13.50	5
2026-02-24	13.50	13.50	13.50	13.50	0
2026-02-23	13.50	13.50	13.50	13.50	1,717
2026-02-20	13.50	13.50	13.50	13.50	962
2026-02-19	13.50	13.50	13.50	13.50	0
2026-02-18	13.50	13.50	13.50	13.50	22
2026-02-17	13.50	13.50	13.50	13.50	1,110
2026-02-16	13.50	13.50	13.50	13.50	1,949
2026-02-13	12.25	13.50	12.25	13.50	99,519
2026-02-12	12.25	12.25	12.25	12.25	0
2026-02-11	12.00	12.25	12.00	12.25	214
2026-02-10	12.25	12.25	12.25	12.25	6,912
2026-02-09	12.00	12.25	12.00	12.25	30
2026-02-06	12.00	12.00	12.00	12.00	2,067
2026-02-05	12.00	12.00	12.00	12.00	216
2026-02-04	12.00	12.00	12.00	12.00	682,162
2026-02-03	12.00	12.00	12.00	12.00	327
2026-02-02	12.25	12.25	12.00	12.00	17,792
2026-01-30	11.00	11.00	11.00	11.00	5,002
2026-01-29	11.00	11.00	11.00	11.00	91
2026-01-28	11.00	11.00	11.00	11.00	3,144
2026-01-27	11.50	11.50	11.00	11.00	10,000
2026-01-26	11.50	11.50	11.50	11.50	52
2026-01-23	11.50	11.50	11.50	11.50	25,000
2026-01-22	11.50	11.00	11.00	11.00	17,000
2026-01-21	11.50	11.50	11.50	11.50	25,000
2026-01-20	11.50	11.50	11.50	11.50	1,000
2026-01-19	11.50	11.50	11.50	11.50	4
2026-01-16	11.50	11.50	11.50	11.50	5,000
2026-01-15	11.50	11.50	11.50	11.50	0
2026-01-14	11.50	11.50	11.50	11.50	71
2026-01-13	11.50	11.50	11.50	11.50	10,298
2026-01-12	11.50	11.50	11.50	11.50	815
2026-01-09	11.00	11.50	11.00	11.50	40,615
2026-01-08	11.50	11.50	11.50	11.50	2,227
2026-01-07	11.50	11.50	11.50	11.50	40,000
2026-01-06	11.50	11.50	11.50	11.50	0
2026-01-05	11.50	11.50	11.50	11.50	0
2026-01-02	11.50	11.50	11.50	11.50	0
2026-01-01	11.50	11.50	11.50	11.50	0
2025-12-31	11.50	11.50	11.50	11.50	0
2025-12-30	11.50	11.50	11.50	11.50	0
2025-12-29	11.50	11.50	11.50	11.50	47
2025-12-26	11.50	11.50	11.50	11.50	0
2025-12-25	11.50	11.50	11.50	11.50	0
2025-12-24	11.50	11.50	11.50	11.50	545
2025-12-23	11.50	11.50	11.50	11.50	14,644
2025-12-22	11.50	11.50	11.50	11.50	0
2025-12-19	11.50	11.50	11.50	11.50	2,918
2025-12-18	11.50	11.50	11.50	11.50	0
2025-12-17	12.00	12.00	12.00	12.00	0
2025-12-16	12.00	12.00	12.00	12.00	10,000
2025-12-15	12.00	12.00	12.00	12.00	0
2025-12-12	12.00	12.00	12.00	12.00	0
2025-12-11	12.00	12.00	12.00	12.00	27,847
2025-12-10	12.00	12.00	12.00	12.00	137,003
2025-12-09	12.00	12.00	12.00	12.00	0
2025-12-08	12.00	12.00	12.00	12.00	7,955
2025-12-05	12.00	12.00	12.00	12.00	0
2025-12-04	12.00	12.00	12.00	12.00	0
2025-12-03	13.00	13.00	12.00	12.00	56,901
2025-12-02	13.00	13.00	13.00	13.00	487
2025-12-01	13.00	13.00	13.00	13.00	1,000,000
2025-11-28	13.00	13.00	13.00	13.00	0
2025-11-27	13.00	13.00	13.00	13.00	2
2025-11-26	13.00	13.00	13.00	13.00	715
2025-11-25	13.00	13.00	13.00	13.00	934
2025-11-24	13.00	13.00	13.00	13.00	0
2025-11-21	12.50	13.00	12.50	13.00	11,938
2025-11-20	13.00	13.00	13.00	13.00	10,000
2025-11-19	13.00	13.00	13.00	13.00	0
2025-11-18	13.00	13.00	13.00	13.00	500
2025-11-17	13.00	13.00	13.00	13.00	2
2025-11-14	13.00	13.00	13.00	13.00	225,700
2025-11-13	13.00	13.00	13.00	13.00	0
2025-11-12	13.00	13.00	13.00	13.00	2,512
2025-11-11	13.00	13.00	13.00	13.00	4,713
2025-11-10	12.75	13.00	12.75	13.00	115,208
2025-11-07	12.75	12.75	12.75	12.75	71
2025-11-06	12.75	12.75	12.75	12.75	6,253
2025-11-05	13.50	13.50	12.50	12.75	110,273
2025-11-04	13.50	13.50	13.50	13.50	78,538
2025-11-03	13.00	13.50	13.00	13.50	220
2025-10-31	13.50	13.50	13.50	13.50	0
2025-10-30	13.50	13.50	13.50	13.50	0
2025-10-29	13.50	13.50	13.50	13.50	643
2025-10-28	13.50	13.50	13.50	13.50	2,884
2025-10-27	13.50	13.50	13.50	13.50	12,951
2025-10-24	13.50	13.50	13.50	13.50	6,347
2025-10-23	13.50	13.50	13.50	13.50	11,254
2025-10-22	13.50	13.50	13.50	13.50	22,201
2025-10-21	12.00	13.50	12.00	13.50	61,736
2025-10-20	10.75	12.00	10.75	12.00	539,807
2025-10-17	10.00	10.00	10.00	10.00	4,000,000
2025-10-16	9.70	10.00	9.70	10.00	4,314
2025-10-15	10.00	10.00	10.00	10.00	0
2025-10-14	10.00	10.00	10.00	10.00	43,866
2025-10-13	10.50	10.50	10.00	10.00	52,500
2025-10-10	10.00	10.00	10.00	10.00	85,000
2025-10-09	9.80	10.00	9.50	10.00	148,967
2025-10-08	10.00	10.00	10.00	10.00	4,858
2025-10-07	9.75	10.00	9.75	10.00	5,000
2025-10-06	9.75	9.75	9.75	9.75	7,753
2025-10-03	10.00	10.00	9.75	9.75	66,408
2025-10-02	10.00	10.00	10.00	10.00	0
2025-10-01	10.00	10.00	10.00	10.00	15,000
2025-09-30	10.00	10.00	10.00	10.00	0
2025-09-29	10.00	10.00	10.00	10.00	20
2025-09-26	10.00	10.00	10.00	10.00	0
2025-09-25	10.00	10.00	10.00	10.00	6,848
2025-09-24	10.00	10.00	10.00	10.00	26,167
2025-09-23	10.15	10.15	10.00	10.00	60,017
2025-09-22	10.20	10.20	9.80	10.15	24,618
2025-09-19	10.15	10.40	10.15	10.15	254,269
2025-09-18	10.15	10.15	10.15	10.15	25,253
2025-09-17	10.15	10.15	10.15	10.15	0
2025-09-16	10.25	10.25	10.15	10.15	3,286
2025-09-15	10.25	10.25	10.25	10.25	38,559
2025-09-12	10.25	10.25	10.25	10.25	5
2025-09-11	10.25	10.25	10.25	10.25	20,500
2025-09-10	11.55	11.55	10.25	10.25	69,750
2025-09-09	11.55	11.55	11.55	11.55	125
2025-09-08	11.55	11.55	11.55	11.55	217
2025-09-05	11.55	11.55	11.55	11.55	0
2025-09-04	11.55	11.55	11.55	11.55	0
2025-09-03	11.55	11.55	11.55	11.55	0
2025-09-02	11.55	11.55	11.55	11.55	500
2025-09-01	11.55	11.55	11.55	11.55	772
2025-08-29	11.75	11.75	11.55	11.55	0
2025-08-28	11.75	11.75	11.75	11.75	0
2025-08-27	11.75	11.75	11.75	11.75	0
2025-08-26	11.75	11.75	11.75	11.75	0
2025-08-25	11.75	11.75	11.75	11.75	0
2025-08-22	11.75	11.75	11.75	11.75	0
2025-08-21	11.75	11.75	11.75	11.75	0
2025-08-20	11.75	11.75	11.75	11.75	0
2025-08-19	11.75	11.75	11.75	11.75	1,500
2025-08-18	12.90	12.90	11.75	11.75	316
2025-08-15	11.75	11.75	11.75	11.75	0
2025-08-14	11.75	11.75	11.75	11.75	0
2025-08-13	11.75	11.75	11.75	11.75	600
2025-08-12	11.75	11.75	11.75	11.75	3,000
2025-08-11	11.75	11.75	11.75	11.75	2,998
2025-08-08	11.75	11.75	11.75	11.75	1,742
2025-08-07	11.75	12.90	11.75	11.75	31
2025-08-06	11.75	11.75	11.75	11.75	78
2025-08-05	12.25	12.25	11.75	11.75	36,128
2025-08-04	12.25	12.25	12.25	12.25	30,000
2025-08-01	12.25	13.40	12.25	12.25	103
2025-07-31	12.25	12.25	12.25	12.25	0
2025-07-30	12.25	12.25	12.25	12.25	0
2025-07-29	12.50	12.50	12.25	12.25	10,154
2025-07-28	12.50	12.50	12.50	12.50	0
2025-07-25	12.50	12.50	12.50	12.50	0
2025-07-24	12.75	12.75	12.50	12.50	4,125
2025-07-23	12.75	12.75	12.60	12.75	10,339
2025-07-22	13.00	13.00	12.75	12.75	0
2025-07-21	13.00	13.00	13.00	13.00	740
2025-07-18	13.00	13.00	13.00	13.00	0
2025-07-17	13.15	13.15	13.00	13.00	231
2025-07-16	13.15	13.50	13.15	13.15	536
2025-07-15	13.15	13.15	13.15	13.15	0
2025-07-14	13.15	13.15	13.15	13.15	5,000
2025-07-11	13.00	13.15	13.00	13.15	0
2025-07-10	13.15	13.15	13.15	13.15	80,000
2025-07-09	13.15	13.15	13.15	13.15	1,111
2025-07-08	13.15	13.15	13.15	13.15	0
2025-07-07	13.15	13.15	13.15	13.15	0
2025-07-04	13.00	13.15	13.00	13.15	0
2025-07-03	13.15	13.15	13.15	13.15	0
2025-07-02	13.15	13.15	13.15	13.15	0
2025-07-01	13.00	13.15	13.00	13.15	5,615
2025-06-30	13.15	13.15	13.15	13.15	0
2025-06-27	13.15	13.15	13.15	13.15	118
2025-06-26	13.00	13.15	13.00	13.15	41,805
2025-06-25	13.00	13.30	13.00	13.00	25,000
2025-06-24	13.25	13.25	13.00	13.00	2,706
2025-06-23	13.25	13.25	13.25	13.25	0
2025-06-20	13.25	13.25	13.25	13.25	0
2025-06-19	13.25	13.25	13.25	13.25	0
2025-06-18	13.25	13.25	13.25	13.25	0
2025-06-17	13.25	13.25	13.25	13.25	0
2025-06-16	13.50	13.50	13.25	13.25	25,623
2025-06-13	13.50	13.50	13.50	13.50	348
2025-06-12	13.50	13.50	13.50	13.50	1,775
2025-06-11	13.50	13.50	13.50	13.50	1,240
2025-06-10	13.50	13.50	13.50	13.50	0
2025-06-09	13.50	13.50	13.50	13.50	10,031
2025-06-06	13.80	13.80	13.80	13.50	717
2025-06-05	13.50	13.50	13.50	13.50	200
2025-06-04	13.50	13.50	13.50	13.50	0
2025-06-03	13.50	13.50	13.50	13.50	0
2025-06-02	13.50	13.50	13.50	13.50	0
2025-05-30	13.50	13.50	13.50	13.50	0
2025-05-29	13.50	13.50	13.50	13.50	0
2025-05-28	13.50	13.50	13.50	13.50	0
2025-05-27	13.50	13.50	13.50	13.50	0
2025-05-26	13.00	13.00	13.00	13.00	0
2025-05-23	13.50	13.50	13.50	13.50	16,833
2025-05-22	13.50	13.50	12.70	13.50	1,604
2025-05-21	13.50	13.50	13.50	13.50	0
2025-05-20	13.50	13.50	13.50	13.50	0
2025-05-19	13.50	13.50	13.50	13.50	3,090
2025-05-16	13.50	13.50	13.50	13.50	0
2025-05-15	13.50	13.50	13.50	13.50	0
2025-05-14	13.50	14.00	13.50	13.50	3,072
2025-05-13	13.50	13.50	13.50	13.50	3,012
2025-05-12	13.50	13.50	13.50	13.50	2,375
2025-05-09	13.50	13.50	13.50	13.50	0
2025-05-08	13.50	13.50	13.50	13.50	0
2025-05-07	13.50	13.50	13.50	13.50	1,198
2025-05-06	13.25	13.25	13.25	13.25	0
2025-05-05	13.01	13.01	13.01	13.01	0
2025-05-02	13.25	12.70	12.70	13.25	22
2025-05-01	13.25	13.25	13.25	13.25	4
2025-04-30	13.25	13.25	13.25	13.25	0
2025-04-29	13.25	12.70	12.70	13.25	32
2025-04-28	13.25	13.25	13.25	13.25	5,311
2025-04-25	13.25	13.25	13.25	13.25	0
2025-04-24	13.25	13.25	13.25	13.25	0
2025-04-23	13.25	13.25	13.25	13.25	622
2025-04-22	13.50	13.50	12.70	13.25	152,942
2025-04-21	13.25	13.25	13.25	13.25	0
2025-04-18	13.25	13.25	13.25	13.25	0
2025-04-17	13.25	13.25	13.25	13.25	0
2025-04-16	13.25	13.25	13.25	13.25	4
2025-04-15	13.25	13.25	13.25	13.25	8,744
2025-04-14	13.25	13.25	13.25	13.25	13
2025-04-11	13.50	13.50	13.25	13.25	43,504
2025-04-10	13.50	13.50	13.00	13.50	12
2025-04-09	13.50	13.50	13.50	13.50	38,378
2025-04-08	13.50	14.00	14.00	14.00	180
2025-04-07	13.50	13.50	13.50	13.50	13,048
2025-04-04	13.50	14.00	13.50	13.50	2,267
2025-04-03	13.50	13.50	13.50	13.50	0
2025-04-02	13.75	14.00	14.00	14.00	16
2025-04-01	14.25	14.50	13.75	13.75	88,311
2025-03-31	14.40	14.40	14.25	14.25	3,904
2025-03-28	14.25	14.25	14.25	14.25	19,609
2025-03-27	14.50	14.50	14.25	14.25	56
2025-03-26	14.50	14.50	14.50	14.50	0
2025-03-25	14.50	14.50	14.50	14.50	0
2025-03-24	15.75	15.75	14.50	14.50	25,020
2025-03-21	15.75	15.20	15.20	15.20	11
2025-03-20	15.75	15.75	15.75	15.75	0
2025-03-19	15.75	15.75	15.75	15.75	0
2025-03-18	15.75	15.75	15.75	15.75	0
2025-03-17	15.75	15.75	15.75	15.75	0
2025-03-14	15.75	16.00	15.75	15.75	10
2025-03-13	15.75	15.75	15.75	15.75	0
2025-03-12	15.75	15.75	15.75	15.75	10,000
2025-03-11	15.75	15.75	15.75	15.75	5,200
2025-03-10	15.75	15.75	15.75	15.75	6,856
2025-03-07	15.75	15.75	15.75	15.75	497
2025-03-06	15.75	15.75	15.75	15.75	32,340
2025-03-05	15.75	15.75	15.75	15.75	0
2025-03-04	15.50	15.75	15.50	15.75	0
2025-03-03	15.75	15.75	15.75	15.75	2,131
2025-02-28	15.75	15.75	15.75	15.75	0
2025-02-27	15.75	15.75	15.75	15.75	10,613
2025-02-26	15.75	15.75	15.75	15.75	0
2025-02-25	15.75	15.75	15.75	15.75	0
2025-02-24	15.75	15.75	15.75	15.75	118,561
2025-02-21	15.75	15.75	15.75	15.75	0
2025-02-20	15.75	15.75	15.75	15.75	1,223
2025-02-19	15.75	15.75	15.75	15.75	0
2025-02-18	15.75	15.75	15.75	15.75	12,120
2025-02-17	15.75	15.75	15.75	15.75	5,115
2025-02-14	15.75	15.75	15.75	15.75	0
2025-02-13	15.75	15.75	15.75	15.75	0
2025-02-12	15.75	15.75	15.75	15.75	0
2025-02-11	15.75	15.75	15.75	15.75	0
2025-02-10	15.75	15.75	15.75	15.75	1
2025-02-07	15.75	15.75	15.75	15.75	0
2025-02-06	15.75	15.75	15.75	15.75	0
2025-02-05	15.75	15.75	15.75	15.75	15,000
2025-02-04	15.30	15.75	15.30	15.75	9,718
2025-02-03	15.50	15.50	15.50	15.50	16,710
2025-01-31	15.50	15.50	15.50	15.50	0
2025-01-30	15.50	15.50	15.50	15.50	0
2025-01-29	15.50	15.50	15.50	15.50	0
2025-01-28	15.50	15.50	15.50	15.50	1,266
2025-01-27	15.50	15.50	15.50	15.50	0
2025-01-24	15.50	15.50	15.50	15.50	1,500
2025-01-23	15.50	15.50	15.50	15.50	0
2025-01-22	15.50	15.50	15.50	15.50	0
2025-01-21	15.50	15.50	15.50	15.50	5,180
2025-01-20	15.50	15.50	15.50	15.50	6,400
2025-01-17	15.50	15.50	15.50	15.50	0
2025-01-16	15.50	15.50	15.50	15.50	0
2025-01-15	16.00	16.00	15.50	15.50	315
2025-01-14	16.00	16.00	16.00	16.00	568
2025-01-13	16.00	16.00	16.00	16.00	5,000
2025-01-10	16.00	16.00	16.00	16.00	0
2025-01-09	16.00	16.00	16.00	16.00	1,111
2025-01-08	16.00	16.00	16.00	16.00	0
2025-01-07	16.50	16.50	16.00	16.00	17,000
2025-01-06	16.50	16.50	16.50	16.50	0
2025-01-03	16.50	16.50	16.50	16.50	18,958
2025-01-02	16.50	16.50	16.50	16.50	0
2025-01-01	16.50	16.50	16.50	16.50	0
2024-12-31	16.50	16.50	16.50	16.50	0
2024-12-30	17.00	17.00	16.50	16.50	18,229
2024-12-27	17.00	17.00	17.00	17.00	0
2024-12-26	17.00	17.00	17.00	17.00	0
2024-12-25	17.00	17.00	17.00	17.00	0
2024-12-24	17.00	17.00	17.00	17.00	196
2024-12-23	17.00	17.00	17.00	17.00	0
2024-12-20	17.00	17.00	17.00	17.00	0
2024-12-19	17.00	17.00	17.00	17.00	0
2024-12-18	17.00	17.00	17.00	17.00	0
2024-12-17	17.50	17.50	17.00	17.00	930
2024-12-16	17.50	17.50	17.50	17.50	0
2024-12-13	17.50	17.50	17.50	17.50	0
2024-12-12	17.50	17.50	17.50	17.50	0
2024-12-11	17.50	17.50	17.50	17.50	1,398
2024-12-10	17.50	17.50	17.50	17.50	30,151
2024-12-09	17.75	17.75	17.50	17.50	11,074
2024-12-06	17.75	17.75	17.75	17.75	0
2024-12-05	17.75	17.75	17.75	17.75	0
2024-12-04	17.75	17.75	17.75	17.75	0
2024-12-03	18.00	18.00	17.75	17.75	30,005
2024-12-02	18.00	18.00	18.00	18.00	1,267
2024-11-29	18.00	18.00	18.00	18.00	1,000
2024-11-28	18.00	18.00	18.00	18.00	0
2024-11-27	18.00	18.00	18.00	18.00	294
2024-11-26	17.60	18.00	17.60	18.00	528
2024-11-25	17.60	18.00	17.60	18.00	5,720
2024-11-22	18.00	18.00	18.00	18.00	1,261
2024-11-21	18.00	18.00	18.00	18.00	0
2024-11-20	18.00	18.00	18.00	18.00	13,734
2024-11-19	18.00	18.00	18.00	18.00	0
2024-11-18	18.00	18.00	18.00	18.00	0
2024-11-15	18.00	18.00	18.00	18.00	0
2024-11-14	18.00	18.00	18.00	18.00	1,791
2024-11-13	18.00	18.00	18.00	18.00	0
2024-11-12	18.00	18.00	18.00	18.00	0
2024-11-11	18.00	18.00	18.00	18.00	1,929
2024-11-08	17.75	17.75	17.75	17.75	990
2024-11-07	17.75	17.75	17.75	17.75	9,750
2024-11-06	17.75	17.75	17.75	17.75	0
2024-11-05	17.75	17.75	17.75	17.75	1,466
2024-11-04	17.75	17.75	17.75	17.75	0
2024-11-01	17.75	17.75	17.75	17.75	0
2024-10-31	17.75	17.75	17.75	17.75	0
2024-10-30	17.50	17.75	17.50	17.75	600
2024-10-29	17.75	17.75	17.75	17.75	0
2024-10-28	17.75	17.75	17.75	17.75	2,786
2024-10-25	17.75	17.75	17.75	17.75	28,571
2024-10-24	18.00	18.00	17.75	17.75	0
2024-10-23	18.00	18.00	18.00	18.00	0
2024-10-22	18.00	18.00	18.00	18.00	0
2024-10-21	18.00	18.00	18.00	18.00	522
2024-10-18	18.00	18.00	18.00	18.00	31,328
2024-10-17	18.00	18.00	18.00	18.00	0
2024-10-16	18.00	18.00	18.00	18.00	0
2024-10-15	18.00	18.00	18.00	18.00	0
2024-10-14	18.00	18.00	18.00	18.00	25,000
2024-10-11	18.00	18.00	18.00	18.00	1,885
2024-10-10	18.00	18.00	18.00	18.00	0
2024-10-09	17.75	18.00	17.75	18.00	0
2024-10-08	18.00	18.00	18.00	18.00	0
2024-10-07	18.00	18.00	18.00	18.00	10,036,498
2024-10-04	18.00	18.00	18.00	18.00	0
2024-10-03	18.00	18.00	18.00	18.00	0
2024-10-02	18.00	18.00	18.00	18.00	0
2024-10-01	18.00	18.00	18.00	18.00	1,000
2024-09-30	18.00	18.00	18.00	18.00	0
2024-09-27	18.00	18.00	18.00	18.00	0
2024-09-26	18.00	18.00	18.00	18.00	0
2024-09-25	18.00	18.00	18.00	18.00	0
2024-09-24	18.00	18.00	18.00	18.00	0
2024-09-23	18.00	18.00	18.00	18.00	0
2024-09-20	18.00	18.00	18.00	18.00	0
2024-09-19	17.75	18.00	17.75	18.00	0
2024-09-18	18.00	18.00	18.00	18.00	0
2024-09-17	18.00	18.00	18.00	18.00	0
2024-09-16	18.00	18.00	18.00	18.00	14,000
2024-09-13	18.00	18.00	18.00	18.00	0
2024-09-12	18.00	18.00	18.00	18.00	0
2024-09-11	18.00	18.00	18.00	18.00	0
2024-09-10	18.00	18.00	18.00	18.00	0
2024-09-09	18.00	18.00	18.00	18.00	0
2024-09-06	18.00	18.00	18.00	18.00	20,000
2024-09-05	17.75	18.00	17.75	18.00	56,179
2024-09-04	18.00	18.00	18.00	18.00	95,000
2024-09-03	18.00	18.00	18.00	18.00	0
2024-09-02	18.25	18.25	18.00	18.00	50,000
2024-08-30	18.25	18.25	18.25	18.25	0
2024-08-29	18.00	18.25	18.00	18.25	47
2024-08-28	18.00	18.00	18.00	18.00	0
2024-08-27	18.00	18.00	18.00	18.00	0
2024-08-26	18.00	18.00	18.00	18.00	0
2024-08-23	18.00	18.00	18.00	18.00	8
2024-08-22	18.00	18.00	18.00	18.00	0
2024-08-21	18.00	18.00	18.00	18.00	918
2024-08-20	18.00	18.00	18.00	18.00	0
2024-08-19	18.00	18.00	18.00	18.00	110
2024-08-16	18.00	18.00	18.00	18.00	325
2024-08-15	18.00	18.00	18.00	18.00	0
2024-08-14	18.00	18.00	18.00	18.00	0
2024-08-13	18.00	18.00	18.00	18.00	0
2024-08-12	18.00	18.00	18.00	18.00	0
2024-08-09	18.00	18.00	18.00	18.00	0
2024-08-08	18.00	18.00	18.00	18.00	0
2024-08-07	18.00	18.00	18.00	18.00	0
2024-08-06	18.00	18.00	18.00	18.00	0
2024-08-05	18.00	18.00	18.00	18.00	0
2024-08-02	18.00	18.00	18.00	18.00	0
2024-08-01	18.00	18.00	18.00	18.00	200,000
2024-07-31	18.00	18.00	18.00	18.00	0
2024-07-30	18.00	18.00	18.00	18.00	0
2024-07-29	18.00	18.00	18.00	18.00	0
2024-07-26	18.00	18.00	18.00	18.00	0
2024-07-25	18.00	18.00	18.00	18.00	0
2024-07-24	18.00	18.00	18.00	18.00	11,646
2024-07-23	18.00	18.00	18.00	18.00	1,000
2024-07-22	18.00	18.00	18.00	18.00	0
2024-07-19	17.00	18.00	17.00	18.00	0
2024-07-18	18.00	18.00	18.00	18.00	0
2024-07-17	18.00	18.00	18.00	18.00	2,500
2024-07-16	18.00	18.00	18.00	18.00	0
2024-07-15	18.00	18.00	18.00	18.00	103,680
2024-07-12	18.00	18.00	18.00	18.00	558
2024-07-11	18.00	18.00	18.00	18.00	0
2024-07-10	18.00	19.40	18.00	18.00	2,646
2024-07-09	18.00	18.00	18.00	18.00	0
2024-07-08	18.00	18.00	18.00	18.00	0
2024-07-05	18.00	18.00	18.00	18.00	301
2024-07-04	18.00	18.00	18.00	18.00	595
2024-07-03	18.00	18.00	18.00	18.00	0
2024-07-02	18.00	18.00	18.00	18.00	0
2024-07-01	18.00	18.00	18.00	18.00	110
2024-06-28	18.00	18.00	18.00	18.00	0
2024-06-27	20.50	20.50	18.50	18.50	83,000
2024-06-26	20.50	19.60	19.60	19.60	1,809
2024-06-25	21.00	21.00	20.50	20.50	51,000
2024-06-24	21.00	21.00	21.00	21.00	0
2024-06-21	21.00	21.00	21.00	21.00	0
2024-06-20	21.00	21.00	21.00	21.00	0
2024-06-19	21.00	21.00	21.00	21.00	172
2024-06-18	21.00	21.00	21.00	21.00	0
2024-06-17	21.00	21.00	21.00	21.00	0
2024-06-14	21.00	21.00	21.00	21.00	20,636
2024-06-13	21.00	21.00	21.00	21.00	10,000
2024-06-12	21.00	21.00	21.00	21.00	0
2024-06-11	21.00	21.00	21.00	21.00	0
2024-06-10	21.00	21.00	21.00	21.00	0
2024-06-07	21.00	21.00	21.00	21.00	0
2024-06-06	21.00	21.00	21.00	21.00	85
2024-06-05	21.00	21.00	21.00	21.00	1,390
2024-06-04	21.00	21.00	21.00	21.00	5,776
2024-06-03	21.00	21.00	21.00	21.00	991
2024-05-31	21.00	21.00	21.00	21.00	0
2024-05-30	21.00	21.00	21.00	21.00	3,148
2024-05-29	21.00	21.00	21.00	21.00	0
2024-05-28	21.00	21.00	21.00	21.00	1,000
2024-05-27	21.00	21.00	21.00	21.00	0
2024-05-24	21.00	21.00	21.00	21.00	4,906
2024-05-23	21.00	21.00	21.00	21.00	0
2024-05-22	21.00	21.00	21.00	21.00	1,209
2024-05-21	21.00	21.00	21.00	21.00	9
2024-05-20	21.00	21.00	21.00	21.00	0
2024-05-17	21.50	21.50	21.00	21.00	53,621
2024-05-16	21.50	21.50	21.50	21.50	0
2024-05-15	21.50	21.50	21.50	21.50	0
2024-05-14	21.50	21.50	21.50	21.50	32,530
2024-05-13	21.50	21.50	21.50	21.50	0
2024-05-10	21.50	21.50	21.50	21.50	26,143
2024-05-09	21.50	21.50	21.50	21.50	46,797
2024-05-08	22.50	22.50	21.50	21.50	58,076
2024-05-07	22.50	22.50	22.50	22.50	11,000
2024-05-06	22.50	22.50	22.50	22.50	0
2024-05-03	22.50	22.50	22.50	22.50	298
2024-05-02	22.50	22.50	22.50	22.50	0
2024-05-01	22.50	22.50	22.50	22.50	0
2024-04-30	22.50	22.50	22.50	22.50	1,000
2024-04-29	22.50	22.50	22.50	22.50	0
2024-04-26	22.50	22.50	22.50	22.50	0
2024-04-25	22.50	22.50	22.50	22.50	0
2024-04-24	22.50	22.50	22.50	22.50	1,500
2024-04-23	22.50	22.50	22.50	22.50	0
2024-04-22	22.50	22.50	22.50	22.50	495
2024-04-19	22.50	22.50	22.50	22.50	124,050
2024-04-18	22.50	22.50	22.50	22.50	0
2024-04-17	23.00	23.00	22.50	22.50	20,000
2024-04-16	23.00	23.00	23.00	23.00	790
2024-04-15	23.00	23.00	23.00	23.00	5,336
2024-04-12	22.50	23.00	22.50	23.00	0
2024-04-11	23.00	23.00	23.00	23.00	0
2024-04-10	23.00	23.00	23.00	23.00	0
2024-04-09	23.00	23.00	23.00	23.00	4,850
2024-04-08	23.00	23.00	23.00	23.00	17,046
2024-04-05	23.00	23.00	23.00	23.00	77,670
2024-04-04	23.00	23.00	23.00	23.00	931
2024-04-03	23.00	23.00	23.00	23.00	3,856
2024-04-02	23.00	23.00	23.00	23.00	0
2024-04-01	23.00	23.00	23.00	23.00	0
2024-03-29	23.00	23.00	23.00	23.00	0
2024-03-28	23.00	23.00	23.00	23.00	14,520
2024-03-27	23.00	23.00	23.00	23.00	0
2024-03-26	23.00	23.00	23.00	23.00	0
2024-03-25	23.50	23.50	23.00	23.00	1,500
2024-03-22	23.50	22.00	22.00	22.00	5,120
2024-03-21	23.50	23.50	23.50	23.50	0
2024-03-20	23.50	23.50	23.50	23.50	0
2024-03-19	23.50	23.50	23.50	23.50	517
2024-03-18	23.50	23.50	22.00	23.50	205,974
2024-03-15	24.00	22.00	22.00	22.00	19,834
2024-03-14	24.00	24.00	24.00	24.00	0
2024-03-13	24.00	24.00	24.00	24.00	0
2024-03-12	24.00	24.00	24.00	24.00	75
2024-03-11	24.00	24.00	24.00	24.00	2,379
2024-03-08	24.00	24.00	22.60	24.00	6,856
2024-03-07	25.00	25.00	24.00	24.00	17,623
2024-03-06	25.00	25.00	25.00	25.00	64
2024-03-05	25.00	25.00	25.00	25.00	0
2024-03-04	25.00	25.00	25.00	25.00	4,132
2024-03-01	25.00	23.60	23.60	25.00	161
2024-02-29	25.00	25.00	25.00	25.00	0
2024-02-28	25.00	25.00	25.00	25.00	0
2024-02-27	25.00	25.00	25.00	25.00	0
2024-02-26	25.00	25.00	24.00	25.00	2,000
2024-02-23	26.00	24.00	24.00	24.00	32,834
2024-02-22	26.00	26.00	26.00	26.00	3
2024-02-21	26.00	26.00	26.00	26.00	0
2024-02-20	26.00	26.00	26.00	26.00	960
2024-02-19	26.00	26.00	26.00	26.00	10,074
2024-02-16	26.00	26.00	26.00	26.00	0
2024-02-15	26.00	26.00	26.00	26.00	0
2024-02-14	26.00	26.00	24.60	26.00	133
2024-02-13	26.00	26.00	26.00	26.00	0
2024-02-12	26.00	27.00	26.00	26.00	3,333
2024-02-09	26.00	26.00	26.00	26.00	7,003
2024-02-08	26.00	26.00	26.00	26.00	800
2024-02-07	26.00	26.00	26.00	26.00	0
2024-02-06	26.00	26.00	26.00	26.00	0
2024-02-05	26.00	26.00	26.00	26.00	523
2024-02-02	26.00	26.00	26.00	26.00	0
2024-02-01	25.50	26.00	25.50	26.00	1,644
2024-01-31	26.00	26.00	26.00	26.00	0
2024-01-30	26.00	26.00	26.00	26.00	6,563
2024-01-29	26.00	26.00	26.00	26.00	20,246
2024-01-26	26.00	26.00	26.00	26.00	493
2024-01-25	26.00	26.00	26.00	26.00	19,201
2024-01-24	26.00	26.00	26.00	26.00	3
2024-01-23	26.00	26.00	26.00	26.00	0
2024-01-22	26.00	26.00	26.00	26.00	0
2024-01-19	26.00	26.00	26.00	26.00	2,714
2024-01-18	26.00	26.00	26.00	26.00	0
2024-01-17	26.00	26.00	26.00	26.00	222,591
2024-01-16	26.00	26.00	26.00	26.00	750
2024-01-15	26.00	26.00	26.00	26.00	5,110
2024-01-12	26.00	26.00	26.00	26.00	0
2024-01-11	26.00	26.00	26.00	26.00	10,000
2024-01-10	26.00	26.00	26.00	26.00	0
2024-01-09	26.00	26.00	26.00	26.00	0
2024-01-08	25.80	26.00	25.80	26.00	85,000
2024-01-05	25.80	25.80	25.80	25.80	450,000
2024-01-04	25.80	25.80	25.80	25.80	0
2024-01-03	25.50	25.80	25.50	25.80	2,137
2024-01-02	25.80	25.80	25.80	25.80	1,254
2024-01-01	25.80	25.80	25.80	25.80	0
2023-12-29	25.80	25.80	25.80	25.80	526
2023-12-28	25.50	25.80	25.50	25.80	43,123
2023-12-27	25.50	25.50	25.50	25.50	1,747,255
2023-12-26	25.50	25.50	25.50	25.50	0
2023-12-25	25.50	25.50	25.50	25.50	0
2023-12-22	25.50	25.50	25.50	25.50	60,000
2023-12-21	25.50	25.50	25.50	25.50	2,998
2023-12-20	25.50	25.50	25.50	25.50	360
2023-12-19	25.50	25.50	25.50	25.50	501
2023-12-18	26.00	26.00	25.50	25.50	2,212
2023-12-15	26.00	26.00	26.00	26.00	0
2023-12-14	25.50	26.00	25.50	26.00	0
2023-12-13	26.00	26.00	26.00	26.00	0
2023-12-12	26.00	26.00	26.00	26.00	2,875
2023-12-11	26.00	26.00	26.00	26.00	5,102
2023-12-08	26.00	26.00	26.00	26.00	3,900
2023-12-07	26.00	26.00	26.00	26.00	24,742
2023-12-06	26.00	26.00	26.00	26.00	19,000
2023-12-05	26.00	26.00	25.50	26.00	6,537
2023-12-04	27.50	27.50	27.50	27.50	3,825
2023-12-01	27.50	27.50	27.50	27.50	3,637
2023-11-30	27.50	27.50	27.50	27.50	0
2023-11-29	25.00	27.50	25.00	27.50	100
2023-11-28	27.50	27.50	27.50	27.50	0
2023-11-27	27.50	27.50	27.50	27.50	6,848
2023-11-24	27.50	27.50	27.50	27.50	271
2023-11-23	28.00	28.00	27.50	27.50	250
2023-11-22	28.00	28.00	28.00	28.00	0
2023-11-21	28.00	28.00	28.00	28.00	0
2023-11-20	28.00	28.00	28.00	28.00	0
2023-11-17	28.00	28.00	28.00	28.00	5,000
2023-11-16	28.00	28.00	28.00	28.00	30,568
2023-11-15	28.00	28.00	28.00	28.00	0
2023-11-14	28.00	28.00	28.00	28.00	1,200
2023-11-13	28.00	28.00	28.00	28.00	0
2023-11-10	28.00	28.00	28.00	28.00	0
2023-11-09	28.00	28.00	28.00	28.00	0
2023-11-08	28.00	28.00	28.00	28.00	0
2023-11-07	28.00	28.00	28.00	28.00	0
2023-11-06	28.00	28.00	28.00	28.00	0
2023-11-03	28.00	28.00	28.00	28.00	0
2023-11-02	28.00	28.00	28.00	28.00	25,000
2023-11-01	28.00	28.00	28.00	28.00	19,325
2023-10-31	28.00	28.00	28.00	28.00	0
2023-10-30	28.00	28.00	28.00	28.00	2,634
2023-10-27	28.00	28.00	28.00	28.00	0
2023-10-26	28.00	28.00	28.00	28.00	0
2023-10-25	28.00	28.00	28.00	28.00	536
2023-10-24	28.00	28.00	28.00	28.00	0
2023-10-23	28.00	28.00	28.00	28.00	0
2023-10-20	28.00	28.00	28.00	28.00	5,092
2023-10-19	28.00	28.00	28.00	28.00	0
2023-10-18	28.00	28.00	28.00	28.00	0
2023-10-17	28.00	28.00	28.00	28.00	199,300
2023-10-16	30.50	30.50	28.00	28.00	31,913
2023-10-13	30.50	30.50	30.50	30.50	0
2023-10-12	31.50	31.50	30.50	30.50	75,000
2023-10-11	31.50	31.50	31.50	31.50	0
2023-10-10	31.50	31.50	31.50	31.50	0
2023-10-09	31.50	31.50	31.50	31.50	0
2023-10-06	31.50	31.50	31.50	31.50	2,934
2023-10-05	32.00	32.00	31.50	31.50	100,000
2023-10-04	31.50	31.50	31.50	31.50	421
2023-10-03	31.50	31.50	31.50	31.50	0
2023-10-02	31.50	31.50	31.50	31.50	723,425
2023-09-29	31.50	31.50	31.50	31.50	0
2023-09-28	32.00	32.00	31.50	31.50	0
2023-09-27	31.50	31.50	31.50	31.50	2,273
2023-09-26	31.50	31.50	31.50	31.50	0
2023-09-25	31.50	31.50	31.50	31.50	6,259
2023-09-22	31.50	31.50	31.50	31.50	0
2023-09-21	31.50	31.50	31.50	31.50	0
2023-09-20	31.50	31.50	31.50	31.50	1,984
2023-09-19	31.50	31.50	31.50	31.50	0
2023-09-18	32.00	32.00	31.50	31.50	154,845
2023-09-15	31.50	31.50	31.50	31.50	2,330
2023-09-14	31.50	31.50	31.50	31.50	0
2023-09-13	31.50	31.50	31.50	31.50	100
2023-09-12	31.50	31.50	31.50	31.50	600
2023-09-11	31.50	31.50	31.50	31.50	26,400
2023-09-08	31.50	31.50	31.50	31.50	9,473
2023-09-07	31.50	31.50	31.50	31.50	0
2023-09-06	31.50	31.50	31.50	31.50	0
2023-09-05	31.50	31.50	31.50	31.50	0
2023-09-04	31.50	31.50	31.50	31.50	12,500
2023-09-01	31.50	31.50	31.50	31.50	6,144
2023-08-31	31.50	31.50	31.50	31.50	59,095
2023-08-30	31.50	31.50	31.50	31.50	0
2023-08-29	31.50	31.50	31.50	31.50	16,000
2023-08-28	31.50	31.50	31.50	31.50	0
2023-08-25	31.50	31.50	31.50	31.50	0
2023-08-24	31.50	31.50	31.50	31.50	0
2023-08-23	32.00	32.00	31.50	31.50	0
2023-08-22	32.00	32.00	32.00	32.00	0
2023-08-21	32.00	32.00	32.00	32.00	0
2023-08-18	32.00	32.00	32.00	32.00	0
2023-08-17	31.50	32.00	31.50	32.00	0
2023-08-16	31.50	31.50	31.50	31.50	6,400
2023-08-15	31.50	31.50	31.50	31.50	20,481
2023-08-14	31.50	31.50	31.50	31.50	0
2023-08-11	31.50	31.50	31.50	31.50	1,250
2023-08-10	31.50	31.50	31.50	31.50	0
2023-08-09	30.50	31.50	30.50	31.50	1,364
2023-08-08	30.50	30.50	30.50	30.50	4,000
2023-08-07	28.50	30.50	28.50	30.50	30,000
2023-08-04	25.50	28.50	24.60	28.50	55,617
2023-08-03	28.00	28.00	25.50	25.50	75,389
2023-08-02	28.00	28.00	28.00	28.00	416
2023-08-01	28.00	28.00	28.00	28.00	0
2023-07-31	28.00	28.00	28.00	28.00	10,215
2023-07-28	28.00	28.00	28.00	28.00	0
2023-07-27	28.00	28.00	28.00	28.00	818
2023-07-26	28.00	28.00	28.00	28.00	1,436
2023-07-25	28.00	28.00	28.00	28.00	0
2023-07-24	28.50	28.50	28.00	28.00	242
2023-07-21	28.50	28.50	28.50	28.50	0
2023-07-20	28.50	28.50	28.50	28.50	0
2023-07-19	28.50	28.50	28.50	28.50	0
2023-07-18	30.00	30.00	28.50	28.50	25,046
2023-07-17	30.00	30.00	30.00	30.00	0
2023-07-14	30.00	30.00	30.00	30.00	739
2023-07-13	30.00	30.00	30.00	30.00	0
2023-07-12	30.00	30.00	30.00	30.00	2,500
2023-07-11	30.00	30.00	30.00	30.00	1,131
2023-07-10	30.00	30.00	30.00	30.00	0
2023-07-07	30.00	30.00	30.00	30.00	0
2023-07-06	30.00	30.00	30.00	30.00	0
2023-07-05	32.00	32.00	30.00	30.00	24,128
2023-07-04	32.00	32.00	32.00	32.00	2,500
2023-07-03	32.00	32.00	32.00	32.00	0
2023-06-30	32.00	32.00	32.00	32.00	155
2023-06-29	33.50	33.50	32.00	32.00	4,107
2023-06-28	36.00	36.00	33.50	33.50	28,484
2023-06-27	42.00	42.00	40.00	40.00	16,142
2023-06-26	44.00	44.00	41.00	42.00	29,148
2023-06-23	44.00	44.00	44.00	44.00	0
2023-06-22	44.00	44.00	44.00	44.00	0
2023-06-21	45.00	45.00	44.00	44.00	5,353
2023-06-20	45.00	45.00	45.00	45.00	0
2023-06-19	45.00	45.00	45.00	45.00	861
2023-06-16	45.00	45.00	45.00	45.00	0
2023-06-15	45.00	45.00	45.00	45.00	851
2023-06-14	45.00	45.00	45.00	45.00	550
2023-06-13	45.50	45.50	45.50	45.50	10,100
2023-06-12	45.50	45.50	45.50	45.50	30,775
2023-06-09	45.50	45.50	45.50	45.50	0
2023-06-08	45.50	45.50	45.50	45.50	0
2023-06-07	45.50	45.50	45.50	45.50	5,000
2023-06-06	45.50	45.50	45.50	45.50	636
2023-06-05	45.50	45.50	45.50	45.50	8,250
2023-06-02	45.50	45.50	45.50	45.50	0
2023-06-01	45.50	45.50	45.50	45.50	0
2023-05-31	45.50	45.50	45.50	45.50	0
2023-05-30	45.50	45.50	45.50	45.50	0
2023-05-29	45.50	45.50	45.50	45.50	0
2023-05-26	45.50	45.50	45.50	45.50	10,024
2023-05-25	45.50	45.50	45.50	45.50	0
2023-05-24	45.50	45.50	45.50	45.50	7,421
2023-05-23	46.00	46.00	45.50	45.50	0
2023-05-22	46.00	46.00	46.00	46.00	71,808
2023-05-19	46.00	46.00	46.00	46.00	0
2023-05-18	46.00	46.00	46.00	46.00	0
2023-05-17	46.50	46.50	45.50	46.00	18,000
2023-05-16	46.50	46.50	46.50	46.50	10
2023-05-15	46.50	46.50	46.50	46.50	1,052
2023-05-12	46.50	46.50	46.50	46.50	2,010
2023-05-11	47.50	47.50	46.50	46.50	3,358
2023-05-10	47.50	47.50	47.50	47.50	35,353
2023-05-09	49.00	49.00	47.50	47.50	5,000
2023-05-08	49.00	49.00	49.00	49.00	0
2023-05-05	49.00	49.00	49.00	49.00	20
2023-05-04	49.00	49.00	49.00	49.00	10,000
2023-05-03	49.00	49.00	49.00	49.00	625
2023-05-02	49.00	49.00	49.00	49.00	13,252
2023-05-01	49.00	49.00	49.00	49.00	0
2023-04-28	49.00	49.00	49.00	49.00	3,737
2023-04-27	48.00	49.00	48.00	49.00	17,964
2023-04-26	46.00	48.00	45.00	48.00	89,292
2023-04-25	40.50	46.00	40.50	46.00	66,235
2023-04-24	39.00	40.50	39.00	40.50	40,000
2023-04-21	34.00	39.00	34.00	39.00	30,269
2023-04-20	34.00	34.00	34.00	34.00	13,304
2023-04-19	33.00	34.00	33.00	34.00	0
2023-04-18	33.00	33.00	33.00	33.00	6
2023-04-17	31.50	33.00	31.50	33.00	46,500
2023-04-14	31.50	31.50	31.50	31.50	5,006
2023-04-13	31.50	31.50	31.50	31.50	0
2023-04-12	31.50	31.50	31.50	31.50	0
2023-04-11	28.50	31.50	28.50	31.50	31,432
2023-04-10	28.50	28.50	28.50	28.50	0
2023-04-07	28.50	28.50	28.50	28.50	0
2023-04-06	28.00	28.50	28.00	28.50	17,776
2023-04-05	28.00	28.00	28.00	28.00	24,518
2023-04-04	28.00	28.00	28.00	28.00	547
2023-04-03	28.00	28.00	28.00	28.00	50,000
2023-03-31	28.00	28.00	28.00	28.00	44,462
2023-03-30	28.00	28.00	28.00	28.00	25,517
2023-03-29	28.00	28.00	28.00	28.00	2
2023-03-28	28.00	28.00	28.00	28.00	102,740
2023-03-27	28.00	28.00	28.00	28.00	2,540
2023-03-24	28.00	28.00	28.00	28.00	0
2023-03-23	28.00	28.00	28.00	28.00	16,077
2023-03-22	28.00	28.00	28.00	28.00	0
2023-03-21	28.00	28.00	28.00	28.00	88,750
2023-03-20	28.00	28.00	27.00	28.00	124,899
2023-03-17	28.00	28.00	28.00	28.00	0
2023-03-16	27.00	28.60	27.50	28.00	80,652
2023-03-15	27.00	27.00	26.50	27.00	10,000
2023-03-14	26.50	27.00	26.50	27.00	88,837
2023-03-13	26.00	26.50	26.00	26.50	147,671
2023-03-10	27.00	27.00	26.00	26.00	75,125
2023-03-09	27.00	27.00	26.50	27.00	30,178
2023-03-08	25.50	27.00	25.50	27.00	6,292,743
2023-03-07	27.00	27.00	25.50	25.50	25,203
2023-03-06	27.00	27.00	27.00	27.00	0
2023-03-03	28.50	28.50	27.00	27.00	10,651
2023-03-02	28.50	28.50	28.50	28.50	9,025
2023-03-01	28.50	28.50	28.50	28.50	1,908
2023-02-28	28.50	28.50	28.50	28.50	0
2023-02-27	28.50	28.50	28.50	28.50	6,604
2023-02-24	28.50	28.50	28.50	28.50	0
2023-02-23	28.50	28.50	28.50	28.50	0
2023-02-22	28.00	28.50	28.00	28.50	1,503,165
2023-02-21	29.50	29.50	28.00	28.00	22,948
2023-02-20	30.00	30.00	29.50	29.50	0
2023-02-17	30.00	30.00	30.00	30.00	0
2023-02-16	30.00	30.00	30.00	30.00	0
2023-02-15	30.00	30.00	30.00	30.00	0
2023-02-14	30.00	30.00	30.00	30.00	10,000
2023-02-13	30.00	30.00	30.00	30.00	0
2023-02-10	30.00	30.00	30.00	30.00	25,500
2023-02-09	30.50	30.50	30.00	30.00	0
2023-02-08	30.50	30.50	30.50	30.50	0
2023-02-07	30.50	30.50	30.50	30.50	15
2023-02-06	31.50	31.00	29.50	30.50	69,338
2023-02-03	32.00	32.00	31.50	31.50	30,283
2023-02-02	32.00	32.00	32.00	32.00	591
2023-02-01	32.00	32.00	32.00	32.00	148,902
2023-01-31	32.00	32.00	32.00	32.00	7,492
2023-01-30	32.00	32.00	32.00	32.00	15,423
2023-01-27	32.00	32.00	32.00	32.00	15,001
2023-01-26	32.00	32.00	32.00	32.00	101,152
2023-01-25	32.50	33.50	32.00	32.00	22,792
2023-01-24	32.50	32.50	32.50	32.50	206
2023-01-23	33.50	33.50	32.50	32.50	25,000
2023-01-20	34.50	34.50	33.50	33.50	15,048
2023-01-19	34.50	34.50	34.50	34.50	0
2023-01-18	35.00	35.00	34.50	34.50	1,517,426
2023-01-17	32.00	35.00	32.00	35.00	152,000
2023-01-16	32.00	32.00	32.00	32.00	53,095
2023-01-13	32.00	32.00	32.00	32.00	30,000
2023-01-12	32.00	32.00	32.00	32.00	521,419
2023-01-11	32.00	32.00	32.00	32.00	12,200
2023-01-10	32.00	32.00	32.00	32.00	431,608
2023-01-09	32.00	32.00	32.00	32.00	0
2023-01-06	32.00	32.00	32.00	32.00	1,500
2023-01-05	32.00	32.00	32.00	32.00	0
2023-01-04	32.00	32.00	32.00	32.00	1,909
2023-01-03	32.00	32.00	32.00	32.00	18
2023-01-02	32.00	32.00	32.00	32.00	0
2022-12-30	32.00	32.00	32.00	32.00	0
2022-12-29	31.50	32.00	31.50	32.00	3,500
2022-12-28	31.50	31.50	31.50	31.50	0
2022-12-27	31.50	31.50	31.50	31.50	0
2022-12-26	31.50	31.50	31.50	31.50	0
2022-12-23	31.50	31.50	31.50	31.50	0
2022-12-22	31.50	31.50	31.50	31.50	16,498
2022-12-21	31.50	31.50	31.50	31.50	50
2022-12-20	32.00	32.00	31.50	31.50	15,004
2022-12-19	32.00	32.00	32.00	32.00	3,219
2022-12-16	32.00	32.00	32.00	32.00	0
2022-12-15	32.00	32.00	32.00	32.00	12,594
2022-12-14	32.00	32.00	32.00	32.00	10,500
2022-12-13	32.00	32.00	32.00	32.00	536,063
2022-12-12	32.00	32.00	32.00	32.00	0
2022-12-09	32.00	32.00	32.00	32.00	0
2022-12-08	32.00	32.00	32.00	32.00	400
2022-12-07	32.00	32.00	32.00	32.00	0
2022-12-06	32.00	32.00	32.00	32.00	1,135
2022-12-05	32.00	32.00	32.00	32.00	4
2022-12-02	32.00	32.00	32.00	32.00	2
2022-12-01	32.00	32.00	32.00	32.00	93,398
2022-11-30	32.00	32.00	32.00	32.00	0
2022-11-29	32.00	32.00	32.00	32.00	0
2022-11-28	32.00	32.00	32.00	32.00	3
2022-11-25	32.00	32.00	32.00	32.00	0
2022-11-24	32.00	32.00	32.00	32.00	0
2022-11-23	32.00	32.00	32.00	32.00	645
2022-11-22	34.00	34.00	32.00	32.00	12,500
2022-11-21	34.00	34.00	34.00	34.00	0
2022-11-18	34.00	34.00	34.00	34.00	0
2022-11-17	34.00	34.00	34.00	34.00	0
2022-11-16	34.00	34.00	34.00	34.00	356
2022-11-15	34.00	34.00	34.00	34.00	0
2022-11-14	34.00	34.00	34.00	34.00	5,000
2022-11-11	34.00	34.00	34.00	34.00	3,229
2022-11-10	36.50	36.50	34.00	34.00	54,500
2022-11-09	36.50	36.50	36.50	36.50	30
2022-11-08	36.50	36.50	36.50	36.50	92
2022-11-07	36.50	36.50	36.50	36.50	5,891
2022-11-04	36.50	36.50	36.50	36.50	165,010
2022-11-03	36.50	36.50	36.50	36.50	650
2022-11-02	36.50	36.50	36.50	36.50	0
2022-11-01	37.00	37.00	36.50	36.50	413,219
2022-10-31	37.00	37.00	37.00	37.00	0
2022-10-28	37.00	37.00	37.00	37.00	0
2022-10-27	38.00	38.00	37.00	37.00	12,564
2022-10-26	38.00	38.00	38.00	38.00	1,428
2022-10-25	37.50	38.00	37.50	38.00	0
2022-10-24	38.00	38.50	38.00	38.00	3,000
2022-10-21	38.50	38.50	38.50	38.50	0
2022-10-20	38.50	38.50	38.50	38.50	0
2022-10-19	38.50	38.50	38.50	38.50	0
2022-10-18	38.50	38.50	38.50	38.50	10,000
2022-10-17	38.50	38.50	38.50	38.50	0
2022-10-14	38.50	38.50	38.50	38.50	0
2022-10-13	38.50	37.50	37.50	38.50	488,697
2022-10-12	39.00	39.00	38.50	38.50	3,825
2022-10-11	39.00	39.00	39.00	39.00	0
2022-10-10	39.00	39.00	39.00	39.00	0
2022-10-07	39.00	39.00	39.00	39.00	500
2022-10-06	39.00	38.00	38.00	39.00	7,530
2022-10-05	39.00	39.00	39.00	39.00	27
2022-10-04	38.50	39.00	38.50	39.00	140,078
2022-10-03	39.00	39.00	39.00	39.00	14,000
2022-09-30	39.00	39.00	39.00	39.00	6,241
2022-09-29	39.00	39.00	39.00	39.00	1,000
2022-09-28	39.00	39.00	39.00	39.00	500
2022-09-27	39.00	39.00	39.00	39.00	2,987
2022-09-26	39.00	38.00	38.00	39.00	4,799
2022-09-23	39.00	39.00	38.00	39.00	131,000
2022-09-22	37.00	39.00	37.00	39.00	147,958
2022-09-21	37.00	37.00	37.00	37.00	0
2022-09-20	37.00	37.00	37.00	37.00	167,260
2022-09-19	37.00	37.00	37.00	37.00	0
2022-09-16	37.00	37.00	37.00	37.00	250
2022-09-15	38.00	38.00	37.00	37.00	10,000
2022-09-14	38.00	38.00	38.00	38.00	247,506
2022-09-13	38.00	38.00	38.00	38.00	2,605
2022-09-12	38.00	38.00	38.00	38.00	0
2022-09-09	38.00	38.00	38.00	38.00	0
2022-09-08	38.00	38.00	38.00	38.00	6,420
2022-09-07	38.00	38.00	38.00	38.00	0
2022-09-06	38.50	38.50	38.00	38.00	858
2022-09-05	38.50	38.50	38.50	38.50	2,500
2022-09-02	38.50	38.50	38.50	38.50	2,900
2022-09-01	38.50	38.50	38.50	38.50	3,216
2022-08-31	41.50	41.50	38.50	38.50	6,741
2022-08-30	41.50	41.50	41.50	41.50	24,100
2022-08-29	41.50	41.50	41.50	41.50	0
2022-08-26	41.50	41.50	41.50	41.50	0
2022-08-25	41.50	41.50	41.50	41.50	0
2022-08-24	41.50	41.50	41.50	41.50	50,000
2022-08-23	41.50	41.50	41.50	41.50	0
2022-08-22	41.50	41.50	41.50	41.50	140
2022-08-19	41.50	41.50	41.50	41.50	79,897
2022-08-18	40.50	41.50	40.50	41.50	50,000
2022-08-17	40.00	41.00	39.50	40.50	48,865
2022-08-16	36.50	39.00	36.50	39.00	86,008
2022-08-15	36.00	36.50	36.00	36.50	25,492
2022-08-12	35.00	36.00	34.00	36.00	23,500
2022-08-11	35.00	35.00	35.00	35.00	45,000
2022-08-10	35.00	35.00	35.00	35.00	26,223
2022-08-09	35.90	35.90	35.90	35.00	64,649
2022-08-08	35.00	35.00	35.00	35.00	18,039
2022-08-05	34.00	35.90	35.00	35.00	68,999
2022-08-04	34.00	34.00	34.00	34.00	15,785
2022-08-03	33.00	34.00	32.50	34.00	1,325,821
2022-08-02	37.50	37.50	33.50	33.50	96,807
2022-08-01	38.50	38.50	37.00	37.50	28,301
2022-07-29	39.50	39.50	38.50	38.50	23,908
2022-07-28	41.00	41.00	39.50	39.50	4,306
2022-07-27	41.00	41.00	41.00	41.00	102
2022-07-26	41.00	41.00	41.00	41.00	11,825
2022-07-25	43.50	43.50	41.00	41.00	34,926
2022-07-22	43.50	43.50	43.50	43.50	27,942
2022-07-21	43.50	43.50	42.00	43.50	0
2022-07-20	43.50	43.50	43.50	43.50	10
2022-07-19	43.50	43.50	43.50	43.50	340
2022-07-18	44.00	44.00	43.50	43.50	5,307
2022-07-15	44.00	44.00	44.00	44.00	963
2022-07-14	44.00	44.00	44.00	44.00	0
2022-07-13	44.00	44.00	44.00	44.00	0
2022-07-12	44.00	44.00	44.00	44.00	351
2022-07-11	43.50	44.00	43.50	44.00	20,000
2022-07-08	43.50	43.50	43.50	43.50	0
2022-07-07	43.50	43.50	43.50	43.50	0
2022-07-06	43.75	43.75	43.50	43.50	0
2022-07-05	44.00	44.00	44.00	44.00	540
2022-07-04	44.00	43.00	43.00	44.00	8,970
2022-07-01	45.00	45.00	44.00	44.00	2,000
2022-06-30	45.00	45.00	45.00	45.00	3,147
2022-06-29	46.00	46.00	45.00	45.00	41,001
2022-06-28	48.00	48.00	46.00	46.00	0
2022-06-27	48.00	48.00	47.00	48.00	0
2022-06-24	48.50	48.50	48.00	48.00	27,500
2022-06-23	48.50	48.50	48.50	48.50	87,635
2022-06-22	48.50	48.50	48.50	48.50	212
2022-06-21	48.50	48.50	48.50	48.50	2,926
2022-06-20	49.50	49.50	48.50	48.50	3,633
2022-06-17	49.50	49.50	49.00	49.50	1,052
2022-06-16	53.00	53.00	49.50	49.50	36,541
2022-06-15	53.00	53.00	53.00	53.00	1,534
2022-06-14	51.60	51.60	51.60	53.00	613
2022-06-13	53.00	53.00	53.00	53.00	6,094
2022-06-10	53.00	53.00	53.00	53.00	0
2022-06-09	53.00	53.00	53.00	53.00	0
2022-06-08	51.00	53.00	51.00	53.00	459,912
2022-06-07	52.00	52.00	51.00	51.00	18,677
2022-06-06	52.00	52.00	52.00	52.00	600,000
2022-06-03	52.00	52.00	52.00	52.00	0
2022-06-02	52.00	52.00	52.00	52.00	0
2022-06-01	53.50	53.50	52.00	52.00	17,120
2022-05-31	54.00	54.00	53.50	53.50	0
2022-05-30	54.00	54.00	54.00	54.00	12,383
2022-05-27	54.00	54.00	54.00	54.00	12,982
2022-05-26	53.50	54.00	53.50	54.00	25,911
2022-05-25	53.50	53.50	53.50	53.50	1,250
2022-05-24	53.50	53.50	53.50	53.50	4,630
2022-05-23	53.50	53.50	53.50	53.50	1,000
2022-05-20	54.00	54.00	53.50	53.50	34,339
2022-05-19	54.00	54.00	54.00	54.00	8,500
2022-05-18	54.50	54.50	54.00	54.00	29,900
2022-05-17	56.50	56.50	54.50	54.50	2,469
2022-05-16	56.50	56.50	56.50	56.50	0
2022-05-13	56.50	56.50	56.50	56.50	0
2022-05-12	56.50	56.50	55.00	56.50	8,722
2022-05-11	57.00	57.00	56.50	56.50	27,222
2022-05-10	57.00	57.00	57.00	57.00	0
2022-05-09	57.00	57.00	57.00	57.00	17,500
2022-05-06	57.50	57.50	57.00	57.00	4,600
2022-05-05	57.50	57.50	57.50	57.50	0
2022-05-04	56.00	57.50	56.00	57.50	87,707
2022-05-03	56.50	57.00	56.00	56.00	80,265
2022-05-02	56.50	56.50	56.50	56.50	0
2022-04-29	57.00	57.00	56.50	56.50	17,094
2022-04-28	58.50	58.50	57.00	57.00	201,591
2022-04-27	58.50	58.50	58.50	58.50	2,328
2022-04-26	59.00	61.00	58.50	58.50	339,093
2022-04-25	61.50	61.50	59.00	59.00	255,260
2022-04-22	62.50	62.50	61.50	61.50	11,413
2022-04-21	63.00	63.00	62.50	62.50	0
2022-04-20	63.00	63.00	63.00	63.00	1,201
2022-04-19	64.60	64.60	61.00	63.00	780
2022-04-18	63.00	63.00	63.00	63.00	0
2022-04-15	63.00	63.00	63.00	63.00	0
2022-04-14	63.00	63.00	61.00	63.00	0
2022-04-13	62.50	63.00	62.50	63.00	17,500
2022-04-12	63.00	63.00	62.50	62.50	28,150
2022-04-11	63.50	63.50	63.00	63.00	4,310
2022-04-08	64.50	64.50	63.50	63.50	15,500
2022-04-07	65.00	65.00	64.50	64.50	18,300
2022-04-06	65.00	65.00	65.00	65.00	0
2022-04-05	65.00	65.00	65.00	65.00	0
2022-04-04	65.00	65.00	65.00	65.00	29,273
2022-04-01	65.00	65.00	65.00	65.00	120,650
2022-03-31	66.50	66.50	65.00	65.00	6,026
2022-03-30	66.50	66.50	66.50	66.50	6,748
2022-03-29	66.50	66.50	65.00	66.50	0
2022-03-28	66.50	67.50	66.50	66.50	60,892
2022-03-25	66.50	66.50	66.50	66.50	575,341
2022-03-24	66.50	66.50	66.50	66.50	135,000
2022-03-23	66.50	66.50	66.50	66.50	2,133
2022-03-22	66.50	66.50	66.00	66.50	7,550
2022-03-21	65.50	66.50	65.50	66.50	33,108
2022-03-18	63.50	65.50	63.50	65.50	12,589
2022-03-17	63.00	63.50	63.00	63.50	32,006
2022-03-16	62.00	62.50	61.00	62.50	56,310
2022-03-15	63.50	63.50	62.00	62.00	0
2022-03-14	61.50	65.00	65.00	65.00	100,988
2022-03-11	61.50	61.50	61.50	61.50	2,000
2022-03-10	61.50	61.50	61.50	61.50	7,222
2022-03-09	61.50	61.50	61.50	61.50	2,566
2022-03-08	61.50	61.50	61.50	61.50	6,000
2022-03-07	57.50	61.50	56.50	61.50	556,332
2022-03-04	64.00	64.00	54.50	57.50	134,405
2022-03-03	68.50	68.50	64.00	64.00	78,719
2022-03-02	68.50	68.50	68.50	68.50	6,532
2022-03-01	68.50	68.50	68.50	68.50	1,436
2022-02-28	68.50	68.50	68.50	68.50	1
2022-02-25	69.00	69.00	69.00	69.00	5,000
2022-02-24	69.00	69.00	69.00	69.00	3,746
2022-02-23	69.00	69.00	69.00	69.00	0
2022-02-22	69.00	69.00	69.00	69.00	0
2022-02-21	69.00	69.00	68.00	69.00	1,586
2022-02-18	69.00	69.00	69.00	69.00	1,398
2022-02-17	69.00	69.00	69.00	69.00	2,720
2022-02-16	69.00	69.00	69.00	69.00	10,000
2022-02-15	69.00	69.00	69.00	69.00	4,909
2022-02-14	69.00	69.00	69.00	69.00	10,000
2022-02-11	69.00	69.00	69.00	69.00	0
2022-02-10	69.00	69.00	69.00	69.00	1,000
2022-02-09	70.50	70.50	68.50	69.00	30,755
2022-02-08	70.50	70.50	70.50	70.50	7,612
2022-02-07	72.00	72.00	70.50	70.50	10,050
2022-02-04	72.00	72.00	72.00	72.00	0
2022-02-03	72.00	72.00	72.00	72.00	13,000
2022-02-02	72.00	72.00	72.00	72.00	0
2022-02-01	72.00	72.00	72.00	72.00	2,500
2022-01-31	72.00	72.00	72.00	72.00	0
2022-01-28	72.00	72.00	72.00	72.00	0
2022-01-27	71.50	72.00	71.50	72.00	14,527
2022-01-26	73.50	73.50	70.00	71.50	6,132
2022-01-25	71.50	71.50	71.50	71.50	30,907
2022-01-24	71.50	71.50	71.50	71.50	0
2022-01-21	71.00	71.50	71.00	71.50	40,500
2022-01-20	71.00	71.00	71.00	71.00	12,089
2022-01-19	71.00	71.00	71.00	71.00	12,047
2022-01-18	69.50	71.00	69.50	71.00	31,542
2022-01-17	69.50	69.50	69.50	69.50	17,949
2022-01-14	69.00	69.50	69.00	69.50	37,930
2022-01-13	69.50	69.50	69.00	69.00	28,878
2022-01-12	69.50	69.50	69.50	69.50	20,000
2022-01-11	69.50	68.00	68.00	69.50	8,347
2022-01-10	69.50	69.50	69.50	69.50	26,559
2022-01-07	69.50	69.50	68.00	69.50	25
2022-01-06	69.00	69.50	69.00	69.50	12,500
2022-01-05	69.00	69.00	69.00	69.00	1,001
2022-01-04	68.50	69.00	68.50	69.00	36,688
2022-01-03	68.50	68.50	68.50	68.50	0
2021-12-31	68.50	68.50	68.50	68.50	620
2021-12-30	68.50	68.50	67.00	68.50	8,005
2021-12-29	68.50	68.50	68.50	68.50	12,209
2021-12-28	68.50	68.50	68.50	68.50	0
2021-12-27	68.50	68.50	68.50	68.50	0
2021-12-24	68.50	68.50	68.50	68.50	6,250
2021-12-23	68.00	68.50	68.00	68.50	43,898
2021-12-22	68.00	68.00	68.00	68.00	396
2021-12-21	68.00	68.00	68.00	68.00	112,748
2021-12-20	68.00	68.00	68.00	68.00	12,216
2021-12-17	72.50	67.00	67.00	68.00	17,646
2021-12-16	73.50	73.50	72.50	72.50	19,452
2021-12-15	73.50	73.50	73.50	73.50	8,590
2021-12-14	76.00	76.00	73.50	73.50	20,149
2021-12-13	76.00	76.00	76.00	76.00	8,695
2021-12-10	76.00	76.00	76.00	76.00	1,200
2021-12-09	75.50	77.00	75.50	76.00	27,860
2021-12-08	75.50	75.50	75.50	75.50	0
2021-12-07	76.50	76.50	75.50	75.50	82,748
2021-12-06	76.50	76.50	76.50	76.50	0
2021-12-03	76.50	76.50	76.50	76.50	2,652
2021-12-02	76.50	76.50	76.50	76.50	10,200
2021-12-01	75.50	76.50	75.00	76.50	2,271
2021-11-30	76.50	76.50	76.50	76.50	13,655
2021-11-29	76.50	76.50	76.50	76.50	0
2021-11-26	76.50	76.50	75.00	76.50	2,760
2021-11-25	76.50	76.50	76.50	76.50	5,246
2021-11-24	75.50	76.50	75.00	76.50	11,044,197
2021-11-23	76.50	76.50	76.50	76.50	0
2021-11-22	76.50	76.50	76.50	76.50	0
2021-11-19	75.50	76.50	75.50	76.50	25,000
2021-11-18	75.50	75.50	75.50	75.50	13,408
2021-11-17	76.00	76.00	75.50	75.50	30,100
2021-11-16	76.00	76.00	76.00	76.00	23,482
2021-11-15	75.50	75.50	75.50	75.50	66,655
2021-11-12	76.00	76.00	75.50	75.50	63,484
2021-11-11	76.50	76.50	76.00	76.00	4,137
2021-11-10	76.50	76.50	76.50	76.50	26,328
2021-11-09	77.50	77.50	76.50	76.50	6,124
2021-11-08	79.50	79.50	77.50	77.50	47,844
2021-11-05	80.50	80.50	79.50	79.50	5,343
2021-11-04	80.50	80.50	80.50	80.50	2,227
2021-11-03	80.50	80.50	80.50	80.50	8,760
2021-11-02	80.50	82.00	82.00	80.50	249,408
2021-11-01	82.00	82.00	80.50	80.50	5,208
2021-10-29	82.00	82.00	82.00	82.00	48,421
2021-10-28	81.50	82.00	81.50	82.00	67,157
2021-10-27	75.50	77.00	77.00	77.00	56,523
2021-10-26	75.50	75.50	75.50	75.50	164,248
2021-10-25	79.00	79.00	75.00	75.50	54,536
2021-10-22	81.00	81.00	80.00	80.00	56,365
2021-10-21	81.50	81.50	81.50	81.50	12,427
2021-10-20	81.50	81.50	81.50	81.50	36,005
2021-10-19	81.00	81.50	81.00	81.50	28,534
2021-10-18	81.00	81.00	81.00	81.00	27,669
2021-10-15	81.00	81.00	81.00	81.00	52,226
2021-10-14	80.50	81.00	80.50	81.00	6,884
2021-10-13	80.50	78.00	78.00	80.50	3,179
2021-10-12	81.00	79.00	78.00	78.00	25,618
2021-10-11	82.50	80.00	80.00	81.50	53,330
2021-10-08	82.00	82.50	82.00	82.50	113,395
2021-10-07	82.00	82.00	82.00	82.00	3,523
2021-10-06	81.50	82.00	80.00	82.00	44,515
2021-10-05	81.50	81.50	81.50	81.50	6,200
2021-10-04	81.50	81.50	81.50	81.50	43,601
2021-10-01	82.50	82.50	81.50	81.50	21,632
2021-09-30	83.00	83.00	82.50	82.50	26,500
2021-09-29	83.00	83.00	83.00	83.00	7,500
2021-09-28	83.00	83.00	80.00	83.00	24,160
2021-09-27	83.50	83.50	83.00	83.00	47,481
2021-09-24	83.50	83.50	82.00	83.50	13,569
2021-09-23	83.50	83.50	83.50	83.50	0
2021-09-22	83.50	83.50	82.50	83.50	7,647
2021-09-21	83.50	83.50	83.50	83.50	1,250
2021-09-20	85.50	85.50	83.50	83.50	24,366
2021-09-17	86.50	86.50	85.50	85.50	9,458
2021-09-16	86.50	86.50	86.50	86.50	7,442
2021-09-15	86.50	86.50	86.50	86.50	7,629
2021-09-14	86.50	86.50	86.50	86.50	0
2021-09-13	88.00	88.00	86.50	86.50	13,465
2021-09-10	88.00	88.00	88.00	88.00	22,723
2021-09-09	88.00	88.00	88.00	88.00	15,029
2021-09-08	88.00	88.00	88.00	88.00	1,129
2021-09-07	85.50	88.00	85.50	88.00	64,564
2021-09-06	85.50	85.50	85.50	85.50	18,346
2021-09-03	83.50	85.50	83.50	85.50	51,082
2021-09-02	83.50	83.50	83.50	83.50	25,700
2021-09-01	83.50	83.50	83.50	83.50	10,740
2021-08-31	84.00	84.00	83.50	83.50	21,448
2021-08-30	84.00	84.00	84.00	84.00	0
2021-08-27	84.50	84.50	84.00	84.00	21,800
2021-08-26	85.00	85.00	84.50	84.50	13,207
2021-08-25	86.00	86.00	85.00	85.00	31,268
2021-08-24	85.50	86.00	85.50	86.00	34,413
2021-08-23	85.50	85.50	85.50	85.50	4,723
2021-08-20	84.50	85.50	84.50	85.50	12,840
2021-08-19	84.50	83.00	83.00	84.50	9,920
2021-08-18	84.00	82.00	82.00	84.00	41,040
2021-08-17	83.50	84.00	82.50	84.00	54,918
2021-08-16	86.00	86.00	83.50	83.50	24,036
2021-08-13	86.50	86.50	86.00	86.00	98
2021-08-12	86.50	86.50	86.50	86.50	23,780
2021-08-11	89.00	89.00	85.00	86.50	54,364
2021-08-10	86.50	86.50	86.50	86.50	3,440
2021-08-09	86.50	88.00	85.00	86.50	24,966
2021-08-06	86.50	86.50	86.50	86.50	6,560
2021-08-05	86.50	86.50	86.50	86.50	37,077
2021-08-04	82.50	87.50	82.50	86.50	49,492
2021-08-03	82.00	82.50	82.00	82.50	264,167
2021-08-02	82.00	82.00	82.00	82.00	531,263
2021-07-30	85.00	85.00	79.00	82.00	160,227
2021-07-29	87.00	87.00	85.00	85.00	8,950
2021-07-28	88.50	88.50	87.00	87.00	20,261
2021-07-27	91.00	91.00	88.50	88.50	39,769
2021-07-26	91.00	91.00	91.00	91.00	550
2021-07-23	91.00	91.00	91.00	91.00	7,838
2021-07-22	93.00	92.00	91.00	91.00	40,142
2021-07-21	93.50	93.50	93.50	93.50	4,165
2021-07-20	93.50	93.50	93.50	93.50	5,263
2021-07-19	93.50	93.50	93.50	93.50	21,682
2021-07-16	93.50	91.00	91.00	93.50	42,316
2021-07-15	93.50	93.50	93.50	93.50	22,136
2021-07-14	95.50	95.50	93.00	93.50	26,246
2021-07-13	97.00	97.00	95.50	95.50	557,947
2021-07-12	97.00	97.00	97.00	97.00	5,465
2021-07-09	97.00	97.00	97.00	97.00	500
2021-07-08	97.00	97.00	94.00	97.00	6,968
2021-07-07	98.00	98.00	96.00	97.00	23,783
2021-07-06	96.50	98.00	96.50	98.00	126,284
2021-07-05	95.00	96.50	94.00	96.50	75,067
2021-07-02	95.50	96.00	95.50	96.00	1,020
2021-07-01	95.00	95.50	95.00	95.50	39,279
2021-06-30	95.00	95.00	95.00	95.00	0
2021-06-29	94.00	95.50	94.00	95.00	9,582
2021-06-28	95.00	95.00	94.00	94.00	21,796
2021-06-25	97.50	95.00	95.00	95.00	68,306
2021-06-24	94.00	97.50	94.00	97.50	68,487
2021-06-23	93.00	93.00	93.00	93.00	9,837
2021-06-22	93.00	93.00	93.00	93.00	19,111
2021-06-21	94.00	94.00	93.00	93.00	98,012
2021-06-18	94.50	94.50	94.00	94.00	19,755
2021-06-17	101.50	101.50	92.50	94.50	94,915
2021-06-16	101.50	101.50	101.50	101.50	3,699
2021-06-15	101.50	101.50	101.50	101.50	8,576
2021-06-14	101.50	101.50	101.50	101.50	7,425
2021-06-11	101.50	101.50	101.50	101.50	18,891
2021-06-10	101.00	101.50	98.00	101.50	1,209
2021-06-09	101.00	101.00	101.00	101.00	16,152
2021-06-08	101.00	101.00	101.00	101.00	11,118
2021-06-07	101.00	101.00	101.00	101.00	6,000
2021-06-04	101.00	101.00	101.00	101.00	3,310
2021-06-03	104.00	104.00	98.00	101.00	16,438
2021-06-02	100.50	100.50	97.00	100.00	23,901
2021-06-01	97.00	98.50	97.00	98.50	37,908
2021-05-28	97.00	97.00	97.00	97.00	32,722
2021-05-27	97.00	97.00	97.00	97.00	1,165
2021-05-26	98.00	102.00	97.00	97.00	24,449
2021-05-25	100.50	100.50	97.00	98.00	61,047
2021-05-24	100.50	98.00	98.00	100.50	8,397
2021-05-21	100.50	100.50	100.50	100.50	39,425
2021-05-20	102.00	102.00	100.50	100.50	26,182
2021-05-19	104.00	104.00	102.00	102.00	14,760
2021-05-18	104.00	104.00	104.00	104.00	12,500
2021-05-17	104.00	104.00	104.00	104.00	39,781
2021-05-14	106.00	107.00	103.50	104.00	92,917
2021-05-13	107.00	105.00	105.00	105.00	38,981
2021-05-12	107.00	117.50	107.00	108.50	155,206
2021-05-11	113.00	113.00	107.50	108.50	71,739
2021-05-10	115.00	115.00	112.50	112.50	66,302
2021-05-07	106.50	112.00	108.00	112.00	94,419
2021-05-06	108.00	108.00	108.00	106.50	51,729
2021-05-05	105.50	108.00	106.50	106.50	52,937
2021-05-04	105.50	108.00	108.00	105.50	83,512
2021-04-30	107.00	107.00	102.00	105.50	105,509
2021-04-29	97.50	100.00	100.00	101.00	54,947
2021-04-28	97.50	97.50	97.50	97.50	261,932
2021-04-27	97.50	97.50	97.50	97.50	43,236
2021-04-26	97.50	97.00	95.00	97.50	35,222
2021-04-23	97.50	97.50	97.50	97.50	12,877
2021-04-22	95.00	100.00	100.00	100.00	166,443
2021-04-21	103.50	103.50	94.50	95.00	101,016
2021-04-20	105.00	105.00	103.50	103.50	120,917
2021-04-19	105.00	105.00	105.00	105.00	30,988
2021-04-16	104.00	106.00	104.00	105.00	92,158

Share	Price	Change
Animalcare Grp (ANCR)	332.50	34.62%
Mothercare (MTC)	1.35	25%
Strip Tinning (STG)	24.50	22.5%
Verici Dx (VRCI)	0.55	15.79%
Distil (DIS)	0.04	14.29%

Share	Price	Change
Quantum Block (QBT)	0.36	-24.21%
Wellnex Life (WNX)	5.50	-21.43%
Mercantile Ports & Logistics (MPL)	2.20	-15.38%
Alumasc Group (ALU)	222.50	-14.42%
Blue Star (BLU)	12.00	-9.43%

Share	Price	Volume
Quantum Helium (QHE)	0.0415	1,470,924,176
Premier African Minerals (PREM)	0.01625	955,409,407
Ethernity Net (ENET)	0.0028	622,731,173
Tower Resources (TRP)	0.0255	302,770,008
Oracle Power (ORCP)	0.0625	254,487,206