WHIreland Share History

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

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

Date	Open	High	Low	Close	Volume
2026-03-25	3.75	3.75	3.75	3.75	0
2026-03-24	3.75	3.75	3.75	3.75	0
2026-03-23	3.75	3.75	3.75	3.75	0
2026-03-20	3.75	3.75	3.50	3.75	64,478
2026-03-19	4.05	4.05	3.75	3.75	102,600
2026-03-18	4.05	4.05	4.05	4.05	0
2026-03-17	4.05	4.05	4.05	4.05	256
2026-03-16	4.05	4.05	4.05	4.05	94,880
2026-03-13	4.05	4.05	4.05	4.05	32,799
2026-03-12	4.05	4.05	4.05	4.05	78,846
2026-03-11	4.05	4.05	4.05	4.05	21,350
2026-03-10	4.05	4.05	4.05	4.05	200,576
2026-03-09	4.05	4.05	4.05	4.05	907
2026-03-06	3.80	4.05	3.80	4.05	4,171
2026-03-05	4.25	4.25	3.80	3.80	413,115
2026-03-04	4.25	4.25	4.25	4.25	0
2026-03-03	4.25	4.25	4.25	4.25	0
2026-03-02	4.25	4.25	4.25	4.25	458
2026-02-27	4.25	4.25	4.25	4.25	4,245
2026-02-26	4.25	4.25	4.25	4.25	14,338
2026-02-25	4.25	4.25	4.25	4.25	4,519
2026-02-24	4.25	4.25	4.25	4.25	105,299
2026-02-23	4.25	4.25	4.25	4.25	201
2026-02-20	4.25	4.25	4.25	4.25	0
2026-02-19	4.25	4.25	4.25	4.25	400,066
2026-02-18	4.25	4.25	4.25	4.25	1,000,000
2026-02-17	4.25	4.25	4.25	4.25	66
2026-02-16	4.25	4.25	4.25	4.25	2,831
2026-02-13	4.25	4.25	4.25	4.25	181
2026-02-12	4.25	4.25	4.25	4.25	222
2026-02-11	4.25	4.25	4.25	4.25	7,500
2026-02-10	4.25	4.25	4.25	4.25	999
2026-02-09	4.25	4.25	4.25	4.25	25,898
2026-02-06	4.25	4.25	4.25	4.25	51
2026-02-05	4.25	4.25	4.25	4.25	0
2026-02-04	4.25	4.25	4.25	4.25	120,400
2026-02-03	4.25	4.25	4.25	4.25	23,345
2026-02-02	4.25	4.25	4.25	4.25	4,900,554
2026-01-30	4.25	4.25	4.25	4.25	976
2026-01-29	4.25	4.25	4.25	4.25	26,566
2026-01-28	4.25	4.25	4.25	4.25	698,101
2026-01-27	4.25	4.25	4.25	4.25	7,084
2026-01-26	4.25	4.25	4.25	4.25	762,988
2026-01-23	4.25	4.25	4.25	4.25	1,339
2026-01-22	4.25	4.25	4.25	4.25	2,556
2026-01-21	4.25	4.25	4.25	4.25	0
2026-01-20	4.25	4.25	4.25	4.25	1,711
2026-01-19	4.25	4.25	4.25	4.25	845
2026-01-16	4.25	4.25	4.25	4.25	33
2026-01-15	4.25	4.25	4.25	4.25	1,112
2026-01-14	4.25	4.25	4.25	4.25	791
2026-01-13	4.25	4.25	4.25	4.25	7,002
2026-01-12	4.25	4.25	4.25	4.25	5,011,139
2026-01-09	4.05	4.25	4.05	4.25	233,060
2026-01-08	4.05	4.05	4.05	4.05	2,061
2026-01-07	4.05	4.05	4.05	4.05	3,945
2026-01-06	3.80	4.05	3.80	4.05	127,364
2026-01-05	3.80	3.80	3.80	3.80	3,844
2026-01-02	3.80	3.80	3.80	3.80	94,599
2026-01-01	3.80	3.80	3.80	3.80	0
2025-12-31	3.80	3.80	3.80	3.80	1
2025-12-30	3.80	3.80	3.80	3.80	194,197
2025-12-29	3.85	3.85	3.80	3.80	228,832
2025-12-26	3.85	3.85	3.85	3.85	0
2025-12-25	3.85	3.85	3.85	3.85	0
2025-12-24	3.85	3.85	3.85	3.85	2,003,228
2025-12-23	3.85	3.85	3.85	3.85	46,279
2025-12-22	3.85	3.85	3.85	3.85	0
2025-12-19	3.85	3.85	3.85	3.85	11,017
2025-12-18	3.85	3.85	3.85	3.85	0
2025-12-17	3.85	3.85	3.85	3.85	679,934
2025-12-16	3.85	3.85	3.85	3.85	1,261,025
2025-12-15	3.85	3.85	3.85	3.85	0
2025-12-12	3.85	3.85	3.85	3.85	239
2025-12-11	3.85	3.85	3.85	3.85	19,480
2025-12-10	3.85	3.85	3.85	3.85	794,012
2025-12-09	4.00	4.00	3.85	3.85	0
2025-12-08	4.00	4.00	4.00	4.00	50,000
2025-12-05	4.00	4.00	4.00	4.00	643,619
2025-12-04	4.00	4.00	4.00	4.00	254,958
2025-12-03	4.00	4.00	4.00	4.00	45,334
2025-12-02	4.00	4.00	3.70	3.70	100,104
2025-12-01	3.85	4.10	3.85	4.00	943,730
2025-11-28	3.85	3.85	3.85	3.85	336,894
2025-11-27	3.50	4.50	3.50	3.85	3,911,699
2025-11-26	3.00	3.00	3.00	3.00	155,400
2025-11-25	3.00	3.00	3.00	3.00	180,000
2025-11-24	3.00	3.00	3.00	3.00	6,179
2025-11-21	2.75	3.00	2.75	3.00	1,849,770
2025-11-20	2.75	2.75	2.25	2.75	1,550,657
2025-11-19	2.75	2.75	2.75	2.75	589,887
2025-11-18	2.75	2.75	2.75	2.75	232,661
2025-11-17	2.75	2.75	2.75	2.75	246,275
2025-11-14	3.00	3.00	2.75	2.75	991,014
2025-11-13	3.50	2.52	2.52	2.52	3,194,637
2025-11-12	1.50	1.50	1.50	1.50	0
2025-11-11	1.50	1.50	1.50	1.50	260,833
2025-11-10	1.50	1.50	1.50	1.50	161,475
2025-11-07	1.50	1.50	1.50	1.50	450,029
2025-11-06	1.50	1.50	1.50	1.50	635,875
2025-11-05	1.50	1.50	1.50	1.50	22,087
2025-11-04	1.35	1.50	1.35	1.50	484,906
2025-11-03	1.20	1.35	1.20	1.35	2,119,256
2025-10-31	1.15	1.20	1.15	1.20	212,556
2025-10-30	1.15	1.15	1.15	1.15	0
2025-10-29	1.10	1.15	1.10	1.15	0
2025-10-28	1.10	1.10	1.10	1.10	90,988
2025-10-27	1.10	1.10	1.10	1.10	851,595
2025-10-24	1.10	1.10	1.10	1.10	443,212
2025-10-23	1.10	1.10	1.10	1.10	3,000
2025-10-22	1.10	1.10	1.10	1.10	793,256
2025-10-21	1.10	1.10	1.10	1.10	121,997
2025-10-20	1.10	1.10	1.10	1.10	193,335
2025-10-17	1.05	1.10	1.05	1.10	395,980
2025-10-16	1.05	1.05	1.05	1.05	23,376
2025-10-15	1.10	1.10	1.05	1.05	18,654
2025-10-14	1.20	1.20	1.10	1.10	105,560
2025-10-13	1.25	1.25	1.20	1.20	828,476
2025-10-10	1.50	1.50	1.25	1.25	985,053
2025-10-09	1.25	1.50	0.85	1.50	8,436,624
2025-10-08	0.40	1.35	0.75	1.25	9,803,138
2025-10-07	0.40	0.40	0.40	0.40	5,682
2025-10-06	0.40	0.40	0.40	0.40	0
2025-10-03	0.40	0.40	0.40	0.40	0
2025-10-02	0.40	0.40	0.40	0.40	167,195
2025-10-01	0.45	0.45	0.40	0.40	525,622
2025-09-30	0.45	0.45	0.45	0.45	3,500
2025-09-29	0.45	0.45	0.45	0.45	3,049
2025-09-26	0.50	0.50	0.45	0.45	298,946
2025-09-25	0.55	0.55	0.50	0.50	490,754
2025-09-24	0.55	0.55	0.55	0.55	678
2025-09-23	0.55	0.55	0.55	0.55	573,011
2025-09-22	2.00	2.00	0.35	0.55	4,747,227
2025-09-19	2.30	2.30	2.30	2.30	41,939
2025-09-18	2.30	2.30	2.30	2.30	0
2025-09-17	2.30	2.30	2.30	2.30	0
2025-09-16	2.20	2.30	2.20	2.30	400,000
2025-09-15	2.20	2.20	2.20	2.20	0
2025-09-12	2.50	2.50	2.20	2.20	0
2025-09-11	2.20	2.20	2.20	2.20	571,178
2025-09-10	2.20	2.20	2.20	2.20	0
2025-09-09	2.20	2.20	2.20	2.20	446,162
2025-09-08	2.20	2.20	2.20	2.20	1,453,030
2025-09-05	2.20	2.20	2.20	2.20	0
2025-09-04	2.20	2.20	2.20	2.20	0
2025-09-03	2.20	2.20	2.20	2.20	0
2025-09-02	2.20	2.20	2.20	2.20	15
2025-09-01	2.20	2.20	2.20	2.20	0
2025-08-29	2.20	2.20	2.20	2.20	0
2025-08-28	2.20	2.20	2.20	2.20	0
2025-08-27	2.20	2.20	2.20	2.20	260
2025-08-26	2.20	2.20	2.20	2.20	0
2025-08-25	2.20	2.20	2.20	2.20	0
2025-08-22	2.20	2.20	2.20	2.20	0
2025-08-21	2.20	2.20	2.20	2.20	0
2025-08-20	2.20	2.20	2.20	2.20	10,335
2025-08-19	2.20	2.20	2.20	2.20	0
2025-08-18	2.20	2.20	2.20	2.20	0
2025-08-15	2.20	2.20	2.20	2.20	0
2025-08-14	2.20	2.20	2.20	2.20	9
2025-08-13	2.20	2.20	2.20	2.20	0
2025-08-12	2.20	2.20	2.20	2.20	418
2025-08-11	2.20	2.20	2.20	2.20	0
2025-08-08	2.20	2.20	2.20	2.20	10
2025-08-07	2.20	2.20	2.20	2.20	12,092
2025-08-06	2.20	2.20	2.20	2.20	0
2025-08-05	2.20	2.20	2.20	2.20	0
2025-08-04	2.20	2.20	2.20	2.20	0
2025-08-01	2.20	2.20	2.20	2.20	0
2025-07-31	2.20	2.20	2.20	2.20	0
2025-07-30	2.20	2.20	2.20	2.20	0
2025-07-29	2.20	2.20	2.20	2.20	4
2025-07-28	2.20	2.20	2.20	2.20	0
2025-07-25	2.20	2.20	2.20	2.20	0
2025-07-24	2.20	2.20	2.20	2.20	0
2025-07-23	2.20	2.20	2.20	2.20	0
2025-07-22	2.20	2.20	2.20	2.20	0
2025-07-21	2.20	2.20	2.20	2.20	0
2025-07-18	2.20	2.20	2.20	2.20	0
2025-07-17	2.20	2.20	2.20	2.20	0
2025-07-16	2.20	2.20	2.20	2.20	20,000
2025-07-15	2.20	2.20	2.20	2.20	0
2025-07-14	2.20	2.20	2.20	2.20	10,702
2025-07-11	2.50	2.50	2.20	2.20	10,298
2025-07-10	2.20	2.20	2.20	2.20	0
2025-07-09	2.20	2.20	2.20	2.20	0
2025-07-08	2.20	2.20	2.20	2.20	0
2025-07-07	2.20	2.20	2.20	2.20	0
2025-07-04	2.50	2.50	2.20	2.20	0
2025-07-03	2.20	2.20	2.20	2.20	0
2025-07-02	2.20	2.20	2.20	2.20	0
2025-07-01	2.50	2.50	2.20	2.20	75,000
2025-06-30	2.30	2.30	2.20	2.20	82,712
2025-06-27	2.30	2.30	2.30	2.30	0
2025-06-26	2.30	2.30	2.30	2.30	0
2025-06-25	2.30	2.30	2.30	2.30	0
2025-06-24	2.30	2.30	2.30	2.30	0
2025-06-23	2.30	2.30	2.30	2.30	47,620
2025-06-20	2.30	2.30	2.30	2.30	0
2025-06-19	2.30	2.30	2.30	2.30	250,004
2025-06-18	2.30	2.30	2.30	2.30	1,470
2025-06-17	2.30	2.30	2.30	2.30	0
2025-06-16	2.30	2.30	2.30	2.30	47,620
2025-06-13	2.30	2.30	2.30	2.30	0
2025-06-12	2.30	2.30	2.30	2.30	96
2025-06-11	2.30	2.30	2.30	2.30	0
2025-06-10	2.30	2.30	2.30	2.30	0
2025-06-09	2.30	2.30	2.30	2.30	0
2025-06-06	2.30	2.30	2.30	2.30	0
2025-06-05	2.30	2.30	2.30	2.30	0
2025-06-04	2.30	2.30	2.30	2.30	10,915
2025-06-03	2.30	2.30	2.30	2.30	137
2025-06-02	2.30	2.30	2.30	2.30	0
2025-05-30	2.30	2.30	2.30	2.30	0
2025-05-29	2.30	2.30	2.30	2.30	0
2025-05-28	2.30	2.30	2.30	2.30	0
2025-05-27	2.30	2.30	2.30	2.30	38
2025-05-26	2.20	2.20	2.20	2.20	0
2025-05-23	2.30	2.30	2.30	2.30	0
2025-05-22	2.50	2.55	2.30	2.30	0
2025-05-21	2.30	2.30	2.30	2.30	0
2025-05-20	2.30	2.30	2.30	2.30	0
2025-05-19	2.30	2.30	2.30	2.30	0
2025-05-16	2.30	2.30	2.30	2.30	0
2025-05-15	2.45	2.45	2.30	2.30	150,652
2025-05-14	2.45	2.45	2.45	2.45	48,189
2025-05-13	2.45	2.45	2.45	2.45	0
2025-05-12	2.45	2.45	2.45	2.45	89,522
2025-05-09	2.45	2.45	2.45	2.45	0
2025-05-08	2.45	2.45	2.45	2.45	0
2025-05-07	2.45	2.45	2.45	2.45	0
2025-05-06	2.55	2.55	2.45	2.45	35,000
2025-05-05	2.20	2.20	2.20	2.20	0
2025-05-02	2.55	2.55	2.55	2.55	13,126
2025-05-01	2.55	2.55	2.55	2.55	0
2025-04-30	2.55	2.55	2.55	2.55	25,484
2025-04-29	2.55	2.55	2.55	2.55	12,642
2025-04-28	2.55	2.55	2.55	2.55	10,067
2025-04-25	2.55	2.55	2.55	2.55	24
2025-04-24	2.55	2.55	2.55	2.55	22,728
2025-04-23	2.55	2.55	2.55	2.55	0
2025-04-22	2.55	2.55	2.55	2.55	0
2025-04-21	2.55	2.55	2.55	2.55	0
2025-04-18	2.55	2.55	2.55	2.55	0
2025-04-17	2.55	2.55	2.55	2.55	10,604
2025-04-16	2.55	2.55	2.55	2.55	0
2025-04-15	2.55	2.55	2.55	2.55	16
2025-04-14	2.55	2.55	2.55	2.55	0
2025-04-11	2.55	2.55	2.55	2.55	13,802
2025-04-10	2.55	2.55	2.55	2.55	6,762
2025-04-09	2.55	2.55	2.55	2.55	0
2025-04-08	2.55	2.55	2.55	2.55	0
2025-04-07	2.55	2.55	2.55	2.55	10,000
2025-04-04	2.55	2.55	2.55	2.55	0
2025-04-03	2.55	2.55	2.55	2.55	0
2025-04-02	2.55	2.55	2.55	2.55	20,200
2025-04-01	2.55	2.55	2.55	2.55	0
2025-03-31	2.55	2.55	2.55	2.55	0
2025-03-28	2.55	2.55	2.55	2.55	210,602
2025-03-27	2.55	2.55	2.55	2.55	0
2025-03-26	2.55	2.55	2.55	2.55	0
2025-03-25	2.55	2.55	2.55	2.55	0
2025-03-24	2.55	2.55	2.55	2.55	0
2025-03-21	2.55	2.55	2.55	2.55	688
2025-03-20	2.55	2.55	2.55	2.55	160
2025-03-19	2.55	2.55	2.55	2.55	0
2025-03-18	2.55	2.55	2.55	2.55	0
2025-03-17	2.55	2.55	2.55	2.55	0
2025-03-14	2.55	2.55	2.55	2.55	0
2025-03-13	2.55	2.55	2.55	2.55	0
2025-03-12	2.55	2.55	2.55	2.55	0
2025-03-11	2.55	2.55	2.55	2.55	0
2025-03-10	2.55	2.55	2.55	2.55	0
2025-03-07	2.55	2.55	2.55	2.55	0
2025-03-06	2.55	2.55	2.55	2.55	4
2025-03-05	2.75	2.75	2.55	2.55	56,729
2025-03-04	2.50	2.75	2.50	2.75	0
2025-03-03	2.75	2.75	2.75	2.75	10
2025-02-28	2.75	2.75	2.75	2.75	0
2025-02-27	2.75	2.75	2.75	2.75	0
2025-02-26	2.75	2.75	2.75	2.75	0
2025-02-25	2.75	2.75	2.75	2.75	1,000
2025-02-24	2.75	2.75	2.75	2.75	74
2025-02-21	2.75	2.75	2.75	2.75	0
2025-02-20	2.75	2.75	2.75	2.75	0
2025-02-19	2.75	2.75	2.75	2.75	0
2025-02-18	2.75	2.75	2.75	2.75	0
2025-02-17	2.75	2.75	2.75	2.75	0
2025-02-14	2.75	2.75	2.75	2.75	0
2025-02-13	2.75	2.75	2.75	2.75	1,003
2025-02-12	2.75	2.75	2.75	2.75	4,666
2025-02-11	2.75	2.75	2.75	2.75	0
2025-02-10	2.75	2.75	2.75	2.75	3,561
2025-02-07	2.75	2.75	2.75	2.75	0
2025-02-06	2.75	2.75	2.75	2.75	0
2025-02-05	2.75	2.75	2.75	2.75	3
2025-02-04	2.75	2.75	2.75	2.75	46,666
2025-02-03	2.75	2.75	2.75	2.75	0
2025-01-31	2.50	2.75	2.50	2.75	0
2025-01-30	2.75	2.75	2.75	2.75	0
2025-01-29	2.75	2.75	2.75	2.75	0
2025-01-28	2.75	2.75	2.75	2.75	0
2025-01-27	2.75	2.75	2.75	2.75	0
2025-01-24	2.75	2.75	2.75	2.75	0
2025-01-23	2.75	2.75	2.75	2.75	0
2025-01-22	2.75	2.75	2.75	2.75	0
2025-01-21	2.75	2.75	2.75	2.75	1,600,000
2025-01-20	2.75	2.75	2.75	2.75	0
2025-01-17	2.75	2.75	2.75	2.75	0
2025-01-16	2.75	2.75	2.75	2.75	15,610
2025-01-15	2.75	2.75	2.75	2.75	0
2025-01-14	2.75	2.75	2.75	2.75	0
2025-01-13	2.75	2.75	2.75	2.75	3
2025-01-10	2.75	2.75	2.75	2.75	31,044
2025-01-09	2.75	2.75	2.75	2.75	0
2025-01-08	2.75	2.75	2.75	2.75	0
2025-01-07	2.75	2.75	2.75	2.75	0
2025-01-06	2.75	2.75	2.75	2.75	0
2025-01-03	2.75	2.75	2.75	2.75	0
2025-01-02	2.75	2.75	2.75	2.75	0
2025-01-01	2.75	2.75	2.75	2.75	0
2024-12-31	2.75	2.75	2.75	2.75	0
2024-12-30	2.75	2.75	2.75	2.75	0
2024-12-27	2.75	2.75	2.75	2.75	40,000
2024-12-26	2.75	2.75	2.75	2.75	0
2024-12-25	2.75	2.75	2.75	2.75	0
2024-12-24	2.75	2.75	2.75	2.75	0
2024-12-23	2.75	2.75	2.75	2.75	0
2024-12-20	2.75	2.75	2.75	2.75	0
2024-12-19	2.75	2.75	2.75	2.75	40,000
2024-12-18	2.75	2.75	2.75	2.75	0
2024-12-17	2.75	2.75	2.75	2.75	3,463
2024-12-16	2.85	2.85	2.75	2.75	10,000
2024-12-13	2.85	2.85	2.85	2.85	1,804,668
2024-12-12	3.10	3.10	3.10	3.10	100,000
2024-12-11	3.10	3.10	3.10	3.10	0
2024-12-10	3.10	3.10	3.10	3.10	0
2024-12-09	3.10	3.10	3.10	3.10	0
2024-12-06	3.10	3.10	3.10	3.10	0
2024-12-05	3.10	3.10	3.10	3.10	0
2024-12-04	3.10	3.10	3.10	3.10	1,815
2024-12-03	3.10	3.10	3.10	3.10	0
2024-12-02	3.10	3.10	3.10	3.10	0
2024-11-29	3.10	3.10	3.10	3.10	0
2024-11-28	3.10	3.10	3.10	3.10	8,117
2024-11-27	3.10	3.10	3.10	3.10	0
2024-11-26	3.10	3.10	3.10	3.10	0
2024-11-25	3.10	3.10	3.10	3.10	2,650
2024-11-22	3.10	3.10	3.10	3.10	0
2024-11-21	3.10	3.10	3.10	3.10	6,500
2024-11-20	3.10	3.10	3.10	3.10	363
2024-11-19	3.10	3.10	3.10	3.10	10,000
2024-11-18	3.10	3.10	3.10	3.10	0
2024-11-15	3.10	3.10	3.10	3.10	0
2024-11-14	3.10	3.10	3.10	3.10	0
2024-11-13	3.10	3.10	3.10	3.10	2,896
2024-11-12	3.10	3.10	3.10	3.10	0
2024-11-11	3.10	3.10	3.10	3.10	2,067
2024-11-08	3.10	3.10	3.10	3.10	0
2024-11-07	3.10	3.10	3.10	3.10	0
2024-11-06	3.10	3.10	3.10	3.10	0
2024-11-05	3.10	3.10	3.10	3.10	0
2024-11-04	3.10	3.10	3.10	3.10	160,097
2024-11-01	3.10	3.10	3.10	3.10	0
2024-10-31	3.10	3.10	3.10	3.10	7,977
2024-10-30	3.10	3.10	3.10	3.10	0
2024-10-29	3.10	3.10	3.10	3.10	0
2024-10-28	3.10	3.10	3.10	3.10	0
2024-10-25	3.10	3.10	3.10	3.10	0
2024-10-24	3.10	3.10	3.10	3.10	0
2024-10-23	3.10	3.10	3.10	3.10	55,000
2024-10-22	3.10	3.10	3.10	3.10	2,924
2024-10-21	3.10	3.10	3.10	3.10	0
2024-10-18	3.10	3.10	3.10	3.10	3,000
2024-10-17	3.10	3.10	3.10	3.10	0
2024-10-16	3.10	3.10	3.10	3.10	35,161
2024-10-15	3.10	3.10	3.10	3.10	3
2024-10-14	3.10	3.10	3.10	3.10	25,000
2024-10-11	3.10	3.10	3.10	3.10	25,000
2024-10-10	3.25	3.25	3.10	3.10	50,000
2024-10-09	3.25	3.35	3.25	3.25	50,000
2024-10-08	3.35	3.35	3.35	3.35	0
2024-10-07	3.35	3.35	3.35	3.35	0
2024-10-04	3.35	3.35	3.35	3.35	0
2024-10-03	3.35	3.35	3.35	3.35	0
2024-10-02	3.35	3.35	3.35	3.35	2,255
2024-10-01	3.35	3.35	3.35	3.35	0
2024-09-30	3.35	3.35	3.35	3.35	4
2024-09-27	3.35	3.35	3.35	3.35	0
2024-09-26	3.35	3.35	3.35	3.35	0
2024-09-25	3.35	3.35	3.35	3.35	0
2024-09-24	3.35	3.35	3.35	3.35	0
2024-09-23	3.35	3.35	3.35	3.35	2
2024-09-20	3.35	3.35	3.35	3.35	0
2024-09-19	3.25	3.35	3.25	3.35	0
2024-09-18	3.35	3.35	3.35	3.35	11,064
2024-09-17	3.35	3.35	3.35	3.35	11,000
2024-09-16	3.35	3.35	3.35	3.35	11,000
2024-09-13	3.45	3.45	3.35	3.35	77,000
2024-09-12	3.45	3.45	3.45	3.45	955
2024-09-11	3.45	3.45	3.45	3.45	3
2024-09-10	3.45	3.45	3.45	3.45	2,500
2024-09-09	3.45	3.45	3.45	3.45	0
2024-09-06	3.45	3.45	3.45	3.45	0
2024-09-05	3.40	3.50	3.40	3.45	0
2024-09-04	3.45	3.45	3.45	3.45	510,025
2024-09-03	3.45	3.45	3.45	3.45	0
2024-09-02	3.45	3.45	3.45	3.45	5,000
2024-08-30	3.45	3.45	3.45	3.45	0
2024-08-29	3.45	3.45	3.45	3.45	1,000,000
2024-08-28	3.45	3.45	3.45	3.45	0
2024-08-27	3.45	3.45	3.45	3.45	0
2024-08-26	3.45	3.45	3.45	3.45	0
2024-08-23	3.45	3.45	3.45	3.45	42,857
2024-08-22	3.45	3.45	3.45	3.45	0
2024-08-21	3.45	3.45	3.45	3.45	0
2024-08-20	3.25	3.45	3.25	3.45	40,000
2024-08-19	3.25	3.25	3.25	3.25	0
2024-08-16	3.25	3.25	3.25	3.25	0
2024-08-15	3.25	3.25	3.25	3.25	1,019
2024-08-14	3.25	3.25	3.25	3.25	180,000
2024-08-13	3.40	3.40	3.25	3.25	850,000
2024-08-12	3.25	3.40	3.40	3.40	168,373
2024-08-09	3.25	3.25	3.25	3.25	0
2024-08-08	3.25	3.25	3.25	3.25	0
2024-08-07	3.25	2.50	2.50	2.50	5,000
2024-08-06	3.25	3.25	3.25	3.25	14,280
2024-08-05	3.25	3.25	3.25	3.25	0
2024-08-02	3.25	3.25	3.25	3.25	0
2024-08-01	3.25	3.25	3.25	3.25	1
2024-07-31	3.25	3.25	3.25	3.25	0
2024-07-30	3.25	3.25	3.25	3.25	0
2024-07-29	3.25	3.25	3.25	3.25	3,700,000
2024-07-26	3.25	3.25	3.25	3.25	1,300,000
2024-07-25	3.25	3.25	3.25	3.25	0
2024-07-24	3.25	3.25	3.25	3.25	0
2024-07-23	3.25	3.25	3.25	3.25	0
2024-07-22	3.25	3.25	3.25	3.25	0
2024-07-19	3.25	3.25	3.25	3.25	0
2024-07-18	3.25	3.25	3.25	3.25	0
2024-07-17	3.25	3.25	3.25	3.25	10,000
2024-07-16	3.25	3.25	3.25	3.25	1,479,534
2024-07-15	3.20	3.35	3.20	3.25	50,000
2024-07-12	3.15	3.15	3.15	3.15	4,010,000
2024-07-11	3.15	3.15	3.15	3.15	0
2024-07-10	3.15	3.15	3.15	3.15	0
2024-07-09	3.10	3.15	3.10	3.15	0
2024-07-08	3.15	3.15	3.15	3.15	10
2024-07-05	3.15	3.15	3.15	3.15	0
2024-07-04	3.15	3.15	3.15	3.15	0
2024-07-03	3.15	3.15	3.15	3.15	10,000
2024-07-02	3.15	3.15	3.15	3.15	0
2024-07-01	3.15	3.15	3.15	3.15	0
2024-06-28	3.15	3.15	3.15	3.15	0
2024-06-27	3.15	3.15	3.15	3.15	2,000,000
2024-06-26	3.10	3.15	3.10	3.15	10,703,771
2024-06-25	3.10	3.10	3.10	3.10	32,332,896
2024-06-24	3.10	3.10	3.10	3.10	4
2024-06-21	3.10	3.10	3.10	3.10	832,125
2024-06-20	3.10	3.10	3.10	3.10	0
2024-06-19	3.10	3.10	3.10	3.10	95,000
2024-06-18	3.10	3.10	3.10	3.10	0
2024-06-17	3.10	3.10	3.10	3.10	0
2024-06-14	3.10	3.10	3.10	3.10	505,243
2024-06-13	3.10	3.10	3.10	3.10	0
2024-06-12	3.10	3.10	3.10	3.10	2,020,000
2024-06-11	2.95	3.10	2.95	3.10	39,079
2024-06-10	3.75	3.75	2.85	2.95	355,502
2024-06-07	3.75	3.75	3.75	3.75	0
2024-06-06	3.75	3.75	3.75	3.75	9,293
2024-06-05	3.75	3.75	3.75	3.75	20,120
2024-06-04	3.75	3.75	3.75	3.75	25,801
2024-06-03	4.00	4.00	3.75	3.75	410,722
2024-05-31	4.00	4.00	4.00	4.00	0
2024-05-30	4.00	4.00	4.00	4.00	0
2024-05-29	4.00	4.00	4.00	4.00	95
2024-05-28	4.00	4.00	4.00	4.00	8,000
2024-05-27	4.00	4.00	4.00	4.00	0
2024-05-24	4.00	4.00	4.00	4.00	0
2024-05-23	4.00	4.00	4.00	4.00	0
2024-05-22	4.00	4.00	4.00	4.00	0
2024-05-21	4.00	4.00	4.00	4.00	45,423
2024-05-20	4.00	4.00	4.00	4.00	126,829
2024-05-17	4.00	4.00	4.00	4.00	0
2024-05-16	4.00	4.00	4.00	4.00	0
2024-05-15	4.00	4.00	4.00	4.00	0
2024-05-14	4.00	4.00	4.00	4.00	0
2024-05-13	4.00	4.00	4.00	4.00	0
2024-05-10	4.00	4.00	4.00	4.00	0
2024-05-09	4.25	4.25	4.00	4.00	8,839
2024-05-08	4.25	4.25	4.25	4.25	0
2024-05-07	4.25	4.25	4.25	4.25	0
2024-05-06	4.25	4.25	4.25	4.25	0
2024-05-03	4.25	4.25	4.25	4.25	0
2024-05-02	4.25	4.25	4.25	4.25	300,000
2024-05-01	4.25	4.25	4.25	4.25	0
2024-04-30	4.25	4.25	4.25	4.25	0
2024-04-29	4.25	4.25	4.25	4.25	0
2024-04-26	4.25	4.25	4.25	4.25	0
2024-04-25	4.25	4.25	4.25	4.25	0
2024-04-24	4.25	4.25	4.25	4.25	0
2024-04-23	4.25	4.25	4.25	4.25	0
2024-04-22	4.25	4.25	4.25	4.25	0
2024-04-19	4.25	4.25	4.25	4.25	0
2024-04-18	4.25	4.25	4.25	4.25	59,171
2024-04-17	4.25	4.25	4.25	4.25	0
2024-04-16	4.25	4.25	4.25	4.25	0
2024-04-15	4.25	4.25	4.25	4.25	0
2024-04-12	4.00	4.25	4.00	4.25	0
2024-04-11	4.25	4.25	4.25	4.25	0
2024-04-10	4.25	4.25	4.25	4.25	7,598
2024-04-09	4.25	4.25	4.25	4.25	0
2024-04-08	4.25	4.25	4.25	4.25	4
2024-04-05	4.25	4.25	4.25	4.25	0
2024-04-04	4.25	4.25	4.25	4.25	9,727
2024-04-03	4.25	4.25	4.25	4.25	24,000
2024-04-02	4.25	4.25	4.25	4.25	6,581
2024-04-01	4.25	4.25	4.25	4.25	0
2024-03-29	4.25	4.25	4.25	4.25	0
2024-03-28	4.25	4.25	4.25	4.25	2,650
2024-03-27	4.25	4.25	4.25	4.25	4,615
2024-03-26	4.25	4.25	4.25	4.25	3,615
2024-03-25	4.25	4.25	4.25	4.25	0
2024-03-22	4.25	4.25	4.25	4.25	0
2024-03-21	4.25	4.25	4.25	4.25	0
2024-03-20	4.25	4.25	4.25	4.25	0
2024-03-19	4.25	4.25	4.25	4.25	0
2024-03-18	4.25	4.25	4.25	4.25	0
2024-03-15	4.25	4.25	4.25	4.25	0
2024-03-14	4.25	4.25	4.25	4.25	0
2024-03-13	4.25	4.25	4.25	4.25	700
2024-03-12	4.25	4.25	4.25	4.25	0
2024-03-11	4.25	4.25	4.25	4.25	1,636
2024-03-08	4.25	4.25	4.25	4.25	0
2024-03-07	4.25	4.25	4.25	4.25	0
2024-03-06	4.25	4.25	4.25	4.25	1,119
2024-03-05	4.25	4.25	4.25	4.25	0
2024-03-04	4.25	4.25	4.25	4.25	0
2024-03-01	4.25	4.25	4.25	4.25	0
2024-02-29	4.25	4.25	4.25	4.25	75,832
2024-02-28	4.25	4.25	4.25	4.25	0
2024-02-27	4.25	4.25	4.25	4.25	0
2024-02-26	4.25	4.25	4.25	4.25	23,389
2024-02-23	4.25	4.25	4.25	4.25	0
2024-02-22	4.25	4.25	4.25	4.25	238
2024-02-21	4.25	4.25	4.25	4.25	27,000
2024-02-20	4.25	4.25	4.25	4.25	93
2024-02-19	4.25	4.25	4.25	4.25	0
2024-02-16	4.25	4.25	4.25	4.25	19,925
2024-02-15	4.25	4.25	4.25	4.25	0
2024-02-14	4.50	4.50	4.25	4.25	175,000
2024-02-13	4.50	4.50	4.50	4.50	7,500
2024-02-12	4.50	4.50	4.50	4.50	0
2024-02-09	4.50	4.50	4.50	4.50	0
2024-02-08	4.50	4.50	4.50	4.50	0
2024-02-07	4.50	4.50	4.50	4.50	38
2024-02-06	4.50	4.50	4.50	4.50	21,912
2024-02-05	4.50	4.50	4.50	4.50	0
2024-02-02	4.50	4.50	4.50	4.50	0
2024-02-01	4.50	4.50	4.50	4.50	0
2024-01-31	4.50	4.50	4.50	4.50	5,136
2024-01-30	5.25	5.25	4.25	4.50	233,596
2024-01-29	5.25	5.50	5.25	5.50	0
2024-01-26	5.25	5.50	5.25	5.50	25,000
2024-01-25	5.25	5.50	5.25	5.50	1,000
2024-01-24	5.25	5.50	5.25	5.50	2,000
2024-01-23	5.25	5.50	5.25	5.50	3,003
2024-01-22	5.25	5.25	5.25	5.25	21,452
2024-01-19	5.50	5.50	5.25	5.50	10,776
2024-01-18	5.50	5.50	5.50	5.50	5,604
2024-01-17	5.50	5.50	5.50	5.50	0
2024-01-16	5.50	5.50	5.50	5.50	0
2024-01-15	5.50	5.50	5.50	5.50	9,685
2024-01-12	5.50	5.50	5.50	5.50	0
2024-01-11	5.50	5.50	5.50	5.50	0
2024-01-10	5.50	5.50	5.50	5.50	0
2024-01-09	5.50	5.50	5.50	5.50	60,700
2024-01-08	5.50	5.50	5.25	5.50	335,560
2024-01-05	5.50	5.50	5.50	5.50	0
2024-01-04	5.50	5.50	5.50	5.50	0
2024-01-03	5.50	5.50	5.50	5.50	0
2024-01-02	5.75	5.75	5.50	5.50	0
2024-01-01	5.75	5.75	5.75	5.75	0
2023-12-29	5.50	5.75	5.50	5.75	138,123
2023-12-28	3.75	5.50	3.75	5.50	154,521
2023-12-27	3.50	3.75	3.50	3.75	145,000
2023-12-26	3.50	3.50	3.50	3.50	0
2023-12-25	3.50	3.50	3.50	3.50	0
2023-12-22	3.50	3.50	3.50	3.50	0
2023-12-21	3.50	3.50	3.50	3.50	20,000
2023-12-20	3.50	3.50	3.50	3.50	1,400
2023-12-19	3.50	3.50	3.50	3.50	0
2023-12-18	3.50	3.50	3.50	3.50	9,065
2023-12-15	3.50	3.50	3.50	3.50	632,000
2023-12-14	3.50	3.50	3.50	3.50	10,083
2023-12-13	3.75	3.75	3.50	3.50	0
2023-12-12	3.75	3.75	3.75	3.75	0
2023-12-11	3.75	3.75	3.75	3.75	2,400
2023-12-08	4.50	4.50	3.75	3.75	20,676
2023-12-07	4.50	4.50	4.50	4.50	0
2023-12-06	4.50	4.50	4.50	4.50	7,000
2023-12-05	4.50	4.50	4.50	4.50	0
2023-12-04	4.50	4.50	4.50	4.50	0
2023-12-01	4.50	4.50	4.50	4.50	0
2023-11-30	4.50	4.50	4.50	4.50	8,942
2023-11-29	4.50	4.50	4.50	4.50	0
2023-11-28	4.50	4.50	4.50	4.50	0
2023-11-27	4.50	4.50	4.50	4.50	0
2023-11-24	4.50	4.50	4.50	4.50	0
2023-11-23	4.50	4.50	4.50	4.50	0
2023-11-22	4.50	4.50	4.50	4.50	8,942
2023-11-21	4.50	4.50	4.50	4.50	0
2023-11-20	4.50	4.50	4.50	4.50	1,500
2023-11-17	4.50	4.50	4.50	4.50	0
2023-11-16	4.50	4.50	4.50	4.50	0
2023-11-15	4.50	4.50	4.50	4.50	0
2023-11-14	4.50	4.50	4.50	4.50	0
2023-11-13	4.50	4.50	4.50	4.50	0
2023-11-10	4.50	4.50	4.50	4.50	0
2023-11-09	4.50	4.50	4.50	4.50	0
2023-11-08	4.50	4.50	4.50	4.50	0
2023-11-07	4.50	4.50	4.50	4.50	0
2023-11-06	4.50	4.50	4.50	4.50	0
2023-11-03	4.50	4.50	4.50	4.50	0
2023-11-02	4.50	4.50	4.50	4.50	0
2023-11-01	4.50	4.50	4.50	4.50	94,000
2023-10-31	4.50	4.50	4.50	4.50	0
2023-10-30	4.00	4.50	4.00	4.50	5,000
2023-10-27	4.50	4.50	4.50	4.50	0
2023-10-26	4.50	4.50	4.50	4.50	0
2023-10-25	4.50	4.50	4.50	4.50	0
2023-10-24	4.50	4.50	4.50	4.50	0
2023-10-23	5.50	5.50	4.50	4.50	69,909
2023-10-20	5.50	5.50	5.50	5.50	0
2023-10-19	5.50	5.50	5.50	5.50	0
2023-10-18	5.50	5.50	5.50	5.50	1
2023-10-17	5.50	5.50	5.50	5.50	0
2023-10-16	5.50	5.50	5.50	5.50	0
2023-10-13	5.50	5.50	5.50	5.50	0
2023-10-12	5.50	5.50	5.50	5.50	35,000
2023-10-11	5.50	5.50	5.50	5.50	0
2023-10-10	5.50	5.50	5.50	5.50	1,355
2023-10-09	5.50	5.50	5.50	5.50	0
2023-10-06	5.50	5.50	5.50	5.50	0
2023-10-05	5.50	5.50	5.50	5.50	0
2023-10-04	5.50	5.50	5.50	5.50	0
2023-10-03	5.50	5.50	5.50	5.50	0
2023-10-02	5.50	5.50	5.50	5.50	0
2023-09-29	5.50	5.50	5.50	5.50	21,348
2023-09-28	5.50	5.50	5.50	5.50	18,373
2023-09-27	5.50	5.50	5.50	5.50	50,000
2023-09-26	5.50	5.50	5.50	5.50	0
2023-09-25	5.50	5.50	5.50	5.50	0
2023-09-22	5.50	5.50	5.50	5.50	0
2023-09-21	7.00	7.00	5.50	5.50	85,618
2023-09-20	7.00	7.00	7.00	7.00	15,000
2023-09-19	7.00	7.00	7.00	7.00	0
2023-09-18	7.00	7.00	7.00	7.00	1,111
2023-09-15	7.00	7.00	7.00	7.00	0
2023-09-14	7.00	7.00	7.00	7.00	4,597
2023-09-13	7.00	7.00	7.00	7.00	0
2023-09-12	7.00	7.00	7.00	7.00	70,792
2023-09-11	7.00	7.00	7.00	7.00	0
2023-09-08	7.00	7.00	7.00	7.00	0
2023-09-07	7.00	7.00	7.00	7.00	0
2023-09-06	7.00	7.00	7.00	7.00	32,030
2023-09-05	7.00	7.00	7.00	7.00	26,000
2023-09-04	7.00	7.00	7.00	7.00	93,720
2023-09-01	7.00	7.00	7.00	7.00	585
2023-08-31	7.00	7.00	7.00	7.00	0
2023-08-30	7.00	7.00	7.00	7.00	1,470
2023-08-29	7.00	7.00	7.00	7.00	202,666
2023-08-28	7.00	7.00	7.00	7.00	0
2023-08-25	7.00	7.00	7.00	7.00	612,000
2023-08-24	7.00	7.00	7.00	7.00	0
2023-08-23	7.00	7.00	7.00	7.00	0
2023-08-22	7.00	7.00	7.00	7.00	0
2023-08-21	7.00	7.00	7.00	7.00	5,556
2023-08-18	7.00	7.00	7.00	7.00	0
2023-08-17	7.00	7.00	7.00	7.00	0
2023-08-16	7.00	7.00	7.00	7.00	320,637
2023-08-15	7.00	7.00	7.00	7.00	18,545,563
2023-08-14	7.00	7.00	7.00	7.00	11,121
2023-08-11	7.00	7.00	7.00	7.00	112,500
2023-08-10	7.00	7.00	7.00	7.00	0
2023-08-09	7.00	7.00	7.00	7.00	50,000
2023-08-08	7.00	7.00	7.00	7.00	22,515
2023-08-07	7.00	7.00	7.00	7.00	25
2023-08-04	7.00	7.00	7.00	7.00	5,820
2023-08-03	7.00	7.00	7.00	7.00	0
2023-08-02	7.50	7.50	6.50	7.00	10,940
2023-08-01	8.00	8.00	7.50	7.50	54,289
2023-07-31	7.50	8.00	7.50	8.00	30,856
2023-07-28	4.50	8.00	4.50	7.50	380,291
2023-07-27	22.50	22.50	22.50	22.50	3,302
2023-07-26	22.50	22.50	22.50	22.50	0
2023-07-25	22.50	22.50	22.50	22.50	20
2023-07-24	22.50	22.50	22.50	22.50	0
2023-07-21	22.50	22.50	22.50	22.50	0
2023-07-20	22.50	22.50	22.50	22.50	0
2023-07-19	22.50	22.50	22.50	22.50	0
2023-07-18	22.50	22.50	22.50	22.50	0
2023-07-17	22.50	22.50	22.50	22.50	0
2023-07-14	22.50	22.50	22.50	22.50	2,000
2023-07-13	23.00	23.00	22.50	22.50	10,000
2023-07-12	23.00	23.00	23.00	23.00	5,000
2023-07-11	23.00	23.00	23.00	23.00	0
2023-07-10	23.00	23.00	23.00	23.00	0
2023-07-07	23.00	23.00	23.00	23.00	0
2023-07-06	23.00	23.00	23.00	23.00	0
2023-07-05	23.00	23.00	23.00	23.00	112
2023-07-04	23.00	23.00	23.00	23.00	0
2023-07-03	23.00	23.00	23.00	23.00	2,000
2023-06-30	23.00	23.00	23.00	23.00	0
2023-06-29	23.00	23.00	23.00	23.00	0
2023-06-28	23.00	23.00	23.00	23.00	0
2023-06-27	23.00	23.00	23.00	23.00	0
2023-06-26	23.00	23.00	23.00	23.00	1
2023-06-23	23.00	23.00	23.00	23.00	10,000
2023-06-22	23.00	23.00	23.00	23.00	0
2023-06-21	23.00	23.00	23.00	23.00	0
2023-06-20	23.00	23.00	22.00	23.00	106,820
2023-06-19	23.00	23.00	23.00	23.00	0
2023-06-16	23.00	23.00	23.00	23.00	0
2023-06-15	23.00	23.00	23.00	23.00	0
2023-06-14	23.00	23.00	23.00	23.00	0
2023-06-13	23.00	23.00	23.00	23.00	2,886
2023-06-12	23.00	23.00	23.00	23.00	20,000
2023-06-09	22.50	23.00	22.50	23.00	11,000
2023-06-08	22.50	22.50	22.50	22.50	0
2023-06-07	22.50	22.50	22.50	22.50	0
2023-06-06	22.50	22.50	22.50	22.50	0
2023-06-05	22.50	22.50	22.50	22.50	0
2023-06-02	22.00	22.50	22.00	22.50	20,689
2023-06-01	22.00	22.00	22.00	22.00	0
2023-05-31	22.00	22.00	22.00	22.00	0
2023-05-30	22.00	22.00	22.00	22.00	0
2023-05-29	22.00	22.00	22.00	22.00	0
2023-05-26	22.00	22.00	22.00	22.00	10,000
2023-05-25	21.50	22.00	21.50	22.00	23
2023-05-24	21.50	21.50	21.50	21.50	67,598
2023-05-23	21.00	21.50	21.00	21.50	10,000
2023-05-22	21.00	21.00	21.00	21.00	0
2023-05-19	21.00	21.00	21.00	21.00	0
2023-05-18	21.00	21.00	21.00	21.00	0
2023-05-17	21.00	21.00	21.00	21.00	0
2023-05-16	21.00	21.00	21.00	21.00	0
2023-05-15	20.50	21.00	20.50	21.00	34,959
2023-05-12	19.00	20.50	19.00	20.50	48,676
2023-05-11	19.00	19.00	19.00	19.00	0
2023-05-10	19.00	19.00	19.00	19.00	40,000
2023-05-09	18.50	19.00	18.50	19.00	50,000
2023-05-08	18.50	18.50	18.50	18.50	0
2023-05-05	18.50	18.50	18.50	18.50	10,000
2023-05-04	18.50	18.50	18.50	18.50	15,055
2023-05-03	18.50	18.50	18.50	18.50	0
2023-05-02	18.50	18.50	18.50	18.50	8,000
2023-05-01	18.50	18.50	18.50	18.50	0
2023-04-28	18.50	18.50	18.50	18.50	18,000
2023-04-27	18.50	18.50	18.50	18.50	0
2023-04-26	18.50	18.50	18.50	18.50	0
2023-04-25	18.50	18.50	18.50	18.50	0
2023-04-24	18.50	18.50	18.50	18.50	0
2023-04-21	18.50	18.50	18.50	18.50	4,605
2023-04-20	18.50	18.50	18.50	18.50	91,974
2023-04-19	18.50	18.50	18.50	18.50	0
2023-04-18	18.50	18.50	18.50	18.50	2,000
2023-04-17	18.50	18.50	18.50	18.50	0
2023-04-14	18.50	18.50	18.50	18.50	0
2023-04-13	18.50	18.50	18.50	18.50	2,414
2023-04-12	18.50	18.50	18.50	18.50	1,880
2023-04-11	18.50	18.50	18.50	18.50	0
2023-04-10	18.50	18.50	18.50	18.50	0
2023-04-07	18.50	18.50	18.50	18.50	0
2023-04-06	18.50	19.00	18.50	18.50	4,868
2023-04-05	18.50	18.50	18.50	18.50	0
2023-04-04	18.50	18.50	18.50	18.50	800,015
2023-04-03	17.50	18.50	17.50	18.50	42,676
2023-03-31	19.50	19.50	19.00	19.00	121,293
2023-03-30	19.50	19.50	19.50	19.50	0
2023-03-29	19.50	19.50	19.50	19.50	0
2023-03-28	19.50	19.50	19.50	19.50	21,043
2023-03-27	20.50	20.50	19.50	19.50	0
2023-03-24	20.50	20.50	20.50	20.50	3,071
2023-03-23	20.50	20.50	20.50	20.50	1,094
2023-03-22	20.50	20.50	20.50	20.50	200,000
2023-03-21	21.00	21.00	20.50	20.50	208,739
2023-03-20	21.00	21.00	21.00	21.00	100
2023-03-17	21.00	21.00	21.00	21.00	35,000
2023-03-16	21.00	21.00	21.00	21.00	18,700
2023-03-15	21.00	21.00	21.00	21.00	0
2023-03-14	21.00	21.00	21.00	21.00	0
2023-03-13	21.00	21.00	21.00	21.00	70,000
2023-03-10	21.00	21.00	21.00	21.00	0
2023-03-09	21.00	21.00	21.00	21.00	500
2023-03-08	21.50	21.50	21.00	21.00	25,000
2023-03-07	21.00	21.00	21.00	21.00	0
2023-03-06	21.50	21.50	21.00	21.00	0
2023-03-03	21.50	21.50	21.00	21.00	6,750
2023-03-02	21.00	21.00	21.00	21.00	2,450
2023-03-01	21.00	21.00	21.00	21.00	14,000
2023-02-28	21.00	21.00	21.00	21.00	5,524
2023-02-27	21.00	21.00	21.00	21.00	0
2023-02-24	21.00	21.00	21.00	21.00	93,278
2023-02-23	21.00	21.00	21.00	21.00	45
2023-02-22	21.00	21.00	21.00	21.00	10,077
2023-02-21	21.00	21.00	21.00	21.00	0
2023-02-20	21.00	21.00	21.00	21.00	0
2023-02-17	21.00	21.00	21.00	21.00	0
2023-02-16	21.00	21.00	21.00	21.00	17,541
2023-02-15	21.00	21.00	21.00	21.00	0
2023-02-14	21.00	21.00	21.00	21.00	6,673
2023-02-13	21.50	21.50	21.00	21.00	2,564
2023-02-10	22.00	22.00	21.50	21.50	21,500
2023-02-09	22.00	22.00	22.00	22.00	16,523
2023-02-08	22.00	22.00	22.00	22.00	0
2023-02-07	22.00	22.00	22.00	22.00	100,482
2023-02-06	24.00	24.00	22.00	22.00	35,659
2023-02-03	24.00	24.00	24.00	24.00	8,000
2023-02-02	24.00	24.00	24.00	24.00	0
2023-02-01	24.00	24.00	24.00	24.00	50,000
2023-01-31	24.50	24.50	24.00	24.00	58,050
2023-01-30	24.50	24.50	24.50	24.50	14,000
2023-01-27	24.50	24.50	24.50	24.50	0
2023-01-26	24.50	24.50	24.50	24.50	10,000
2023-01-25	24.50	24.50	24.50	24.50	0
2023-01-24	24.50	24.50	24.50	24.50	0
2023-01-23	24.50	24.50	24.50	24.50	0
2023-01-20	25.00	25.00	24.50	24.50	10,000
2023-01-19	25.00	25.00	25.00	25.00	12,708
2023-01-18	25.00	25.00	25.00	25.00	15,000
2023-01-17	24.00	25.00	23.00	25.00	145,924
2023-01-16	23.00	24.00	23.00	24.00	80,000
2023-01-13	24.00	24.00	24.00	24.00	0
2023-01-12	24.00	24.00	24.00	24.00	0
2023-01-11	24.00	24.00	24.00	24.00	1,500
2023-01-10	24.00	24.00	24.00	24.00	0
2023-01-09	23.00	24.00	23.00	24.00	7,128
2023-01-06	24.00	24.00	24.00	24.00	13,750
2023-01-05	23.50	24.00	23.50	24.00	0
2023-01-04	23.00	23.50	23.00	23.50	0
2023-01-03	23.00	23.00	23.00	23.00	0
2023-01-02	23.00	23.00	23.00	23.00	0
2022-12-30	23.00	23.00	23.00	23.00	0
2022-12-29	23.00	23.00	23.00	23.00	1
2022-12-28	23.00	23.00	23.00	23.00	1,212
2022-12-27	23.00	23.00	23.00	23.00	0
2022-12-26	23.00	23.00	23.00	23.00	0
2022-12-23	23.00	23.00	23.00	23.00	8,474
2022-12-22	23.00	23.00	23.00	23.00	197
2022-12-21	23.00	23.00	23.00	23.00	0
2022-12-20	23.00	23.00	23.00	23.00	2,416
2022-12-19	23.00	23.00	23.00	23.00	2,389
2022-12-16	25.00	25.00	23.00	23.00	6,060,000
2022-12-15	27.50	27.50	27.50	27.50	0
2022-12-14	27.50	27.50	27.50	27.50	0
2022-12-13	27.50	27.50	27.50	27.50	0
2022-12-12	27.50	27.50	27.50	27.50	10
2022-12-09	27.50	27.50	27.50	27.50	0
2022-12-08	27.50	27.50	27.50	27.50	0
2022-12-07	27.50	27.50	27.50	27.50	0
2022-12-06	27.50	27.50	27.50	27.50	50,000
2022-12-05	27.50	27.50	27.50	27.50	0
2022-12-02	27.50	27.50	27.50	27.50	1,200
2022-12-01	28.00	28.00	27.50	27.50	1,466
2022-11-30	28.00	28.00	28.00	28.00	0
2022-11-29	28.00	28.00	28.00	28.00	0
2022-11-28	28.00	28.00	28.00	28.00	21,700
2022-11-25	28.00	28.00	28.00	28.00	0
2022-11-24	28.00	28.00	28.00	28.00	0
2022-11-23	28.00	28.00	28.00	28.00	0
2022-11-22	28.00	28.00	28.00	28.00	11,521
2022-11-21	28.00	28.00	28.00	28.00	0
2022-11-18	25.00	28.00	25.00	28.00	84,919
2022-11-17	25.00	25.00	25.00	25.00	112,446
2022-11-16	26.50	26.50	25.00	25.00	38,000
2022-11-15	27.50	27.50	27.50	27.50	0
2022-11-14	27.50	27.50	27.50	27.50	0
2022-11-11	27.50	27.50	27.50	27.50	33,333
2022-11-10	28.00	28.00	27.50	27.50	44,000
2022-11-09	29.00	29.00	28.00	28.00	81,927
2022-11-08	29.50	29.50	29.00	29.00	8,000
2022-11-07	29.50	30.00	29.50	29.50	196,250
2022-11-04	29.50	29.50	29.50	29.50	414
2022-11-03	29.50	29.50	29.50	29.50	58,000
2022-11-02	30.00	30.00	29.50	29.50	3,000
2022-11-01	30.00	30.00	30.00	30.00	0
2022-10-31	30.00	30.00	30.00	30.00	0
2022-10-28	30.00	30.00	30.00	30.00	0
2022-10-27	30.00	30.00	30.00	30.00	0
2022-10-26	30.00	30.00	30.00	30.00	650
2022-10-25	30.00	30.00	30.00	30.00	10,000
2022-10-24	29.50	30.00	29.50	30.00	0
2022-10-21	31.00	31.00	30.00	30.00	2,319
2022-10-20	31.00	31.00	31.00	31.00	0
2022-10-19	31.00	31.00	31.00	31.00	0
2022-10-18	31.00	31.00	31.00	31.00	0
2022-10-17	31.00	31.00	31.00	31.00	0
2022-10-14	31.00	31.00	31.00	31.00	0
2022-10-13	31.00	31.00	31.00	31.00	0
2022-10-12	31.00	31.00	31.00	31.00	0
2022-10-11	31.00	31.00	31.00	31.00	0
2022-10-10	31.00	31.00	31.00	31.00	0
2022-10-07	31.00	31.00	31.00	31.00	0
2022-10-06	31.00	31.00	31.00	31.00	0
2022-10-05	31.00	31.00	31.00	31.00	0
2022-10-04	31.00	31.00	31.00	31.00	1,181
2022-10-03	30.50	31.00	30.00	31.00	50,000
2022-09-30	31.00	31.00	31.00	31.00	0
2022-09-29	33.00	33.00	31.00	31.00	24,000
2022-09-28	33.50	33.50	33.00	33.00	9,000
2022-09-27	34.00	34.00	33.50	33.50	3,000
2022-09-26	34.50	34.50	34.00	34.00	3,000
2022-09-23	34.50	35.00	34.00	34.50	5,000
2022-09-22	34.50	34.50	34.50	34.50	0
2022-09-21	34.50	34.50	34.50	34.50	0
2022-09-20	34.50	34.50	34.50	34.50	10,000
2022-09-19	34.50	34.50	34.50	34.50	0
2022-09-16	34.50	34.50	34.50	34.50	0
2022-09-15	34.50	34.50	34.50	34.50	25,000
2022-09-14	34.50	34.50	34.50	34.50	0
2022-09-13	34.50	34.50	34.50	34.50	0
2022-09-12	34.50	34.50	34.50	34.50	0
2022-09-09	34.50	34.50	34.50	34.50	0
2022-09-08	34.50	34.50	34.50	34.50	0
2022-09-07	34.50	34.50	34.50	34.50	50,010
2022-09-06	34.50	34.50	34.50	34.50	0
2022-09-05	34.50	34.50	34.50	34.50	0
2022-09-02	35.00	35.00	35.00	35.00	0
2022-09-01	36.00	36.00	35.00	35.00	0
2022-08-31	36.00	36.00	36.00	36.00	137
2022-08-30	36.00	36.00	36.00	36.00	17,500
2022-08-29	36.00	36.00	36.00	36.00	0
2022-08-26	36.00	36.00	36.00	36.00	5,000
2022-08-25	36.00	36.00	36.00	36.00	0
2022-08-24	36.00	36.00	36.00	36.00	0
2022-08-23	36.00	36.00	36.00	36.00	0
2022-08-22	36.00	36.00	36.00	36.00	41
2022-08-19	36.00	36.00	36.00	36.00	0
2022-08-18	36.00	36.00	36.00	36.00	0
2022-08-17	36.00	36.00	36.00	36.00	0
2022-08-16	36.00	36.00	36.00	36.00	1,510
2022-08-15	36.00	36.00	36.00	36.00	50,000
2022-08-12	36.50	36.50	35.00	36.00	30,000
2022-08-11	36.00	36.00	36.00	36.00	0
2022-08-10	36.50	36.50	36.00	36.00	8,137
2022-08-09	36.50	36.50	36.50	36.50	0
2022-08-08	36.50	36.50	36.50	36.50	27,250
2022-08-05	36.50	36.50	36.50	36.50	61,000
2022-08-04	36.50	36.50	36.50	36.50	50,000
2022-08-03	36.50	36.50	36.50	36.50	0
2022-08-02	36.50	36.50	36.50	36.50	4,302
2022-08-01	37.00	37.00	36.00	36.50	32,093
2022-07-29	37.00	37.00	37.00	37.00	101,342
2022-07-28	36.50	37.00	36.50	37.00	0
2022-07-27	37.00	37.00	36.50	36.50	25,174
2022-07-26	38.00	38.00	38.00	38.00	11,953
2022-07-25	38.00	38.00	38.00	38.00	0
2022-07-22	38.00	38.00	38.00	38.00	60,000
2022-07-21	38.00	38.00	37.00	38.00	4,013
2022-07-20	38.00	38.00	38.00	38.00	0
2022-07-19	38.00	38.00	38.00	38.00	0
2022-07-18	38.00	38.00	38.00	38.00	0
2022-07-15	38.00	38.00	37.00	38.00	0
2022-07-14	38.00	38.00	38.00	38.00	1,507
2022-07-13	38.00	38.00	37.00	38.00	20,000
2022-07-12	38.00	38.00	38.00	38.00	100,000
2022-07-11	38.00	38.00	38.00	38.00	0
2022-07-08	38.00	38.00	38.00	38.00	30,000
2022-07-07	38.00	38.00	38.00	38.00	50,000
2022-07-06	38.00	38.00	38.00	38.00	2,800
2022-07-05	38.00	38.00	38.00	38.00	0
2022-07-04	38.00	38.00	38.00	38.00	27,000
2022-07-01	38.00	38.00	38.00	38.00	0
2022-06-30	38.00	38.00	38.00	38.00	0
2022-06-29	38.00	38.00	38.00	38.00	35,000
2022-06-28	38.00	38.00	38.00	38.00	0
2022-06-27	38.00	38.00	37.00	38.00	31,557
2022-06-24	38.00	38.00	38.00	38.00	6,000
2022-06-23	38.00	38.00	38.00	38.00	0
2022-06-22	38.50	38.50	38.00	38.00	16,500
2022-06-21	38.50	38.50	38.50	38.50	0
2022-06-20	38.50	38.50	38.50	38.50	4,500
2022-06-17	39.50	39.50	38.50	38.50	65,000
2022-06-16	39.50	39.50	39.50	39.50	0
2022-06-15	39.50	39.50	39.50	39.50	0
2022-06-14	39.50	39.50	39.50	39.50	500
2022-06-13	40.00	40.00	39.50	39.50	8,000
2022-06-10	40.00	40.00	40.00	40.00	0
2022-06-09	40.00	40.00	40.00	40.00	1,235
2022-06-08	40.00	40.00	40.00	40.00	27,181
2022-06-07	42.00	42.00	40.00	40.00	82,500
2022-06-06	39.50	42.00	38.50	42.00	213,937
2022-06-03	37.00	37.00	37.00	37.00	0
2022-06-02	37.00	37.00	37.00	37.00	0
2022-06-01	37.00	37.00	37.00	37.00	0
2022-05-31	37.00	37.00	37.00	37.00	0
2022-05-30	37.00	37.00	37.00	37.00	0
2022-05-27	37.00	37.00	37.00	37.00	0
2022-05-26	37.00	37.00	37.00	37.00	0
2022-05-25	37.00	37.00	37.00	37.00	0
2022-05-24	37.00	37.00	37.00	37.00	0
2022-05-23	38.00	38.00	37.00	37.00	5,000
2022-05-20	39.50	39.50	38.00	38.00	7,932
2022-05-19	39.50	39.50	39.50	39.50	5,000
2022-05-18	39.50	39.50	39.50	39.50	0
2022-05-17	39.50	39.50	39.00	39.50	0
2022-05-16	39.50	39.50	39.50	39.50	0
2022-05-13	39.50	39.50	39.50	39.50	10,739
2022-05-12	41.00	41.00	39.50	39.50	38,000
2022-05-11	41.00	41.00	41.00	41.00	0
2022-05-10	41.00	41.00	41.00	41.00	0
2022-05-09	41.50	41.50	41.00	41.00	3,000
2022-05-06	42.00	42.00	42.00	42.00	50,000
2022-05-05	42.00	42.00	42.00	42.00	50,000
2022-05-04	42.00	42.00	42.00	42.00	0
2022-05-03	42.00	42.00	42.00	42.00	0
2022-05-02	42.00	42.00	42.00	42.00	0
2022-04-29	42.00	42.00	42.00	42.00	3,750
2022-04-28	43.50	43.50	42.00	42.00	25,999
2022-04-27	43.50	43.50	43.50	43.50	0
2022-04-26	43.50	43.50	43.50	43.50	0
2022-04-25	44.00	44.00	43.50	43.50	10,931
2022-04-22	44.00	44.00	44.00	44.00	105,000
2022-04-21	44.50	44.50	44.00	44.00	0
2022-04-20	44.50	44.50	44.50	44.50	0
2022-04-19	44.50	44.50	43.00	44.50	2,000
2022-04-18	44.50	44.50	44.50	44.50	0
2022-04-15	44.50	44.50	44.50	44.50	0
2022-04-14	45.00	45.00	44.00	44.50	2,500
2022-04-13	45.00	45.00	45.00	45.00	0
2022-04-12	45.00	45.00	45.00	45.00	0
2022-04-11	45.00	45.00	45.00	45.00	0
2022-04-08	44.50	45.00	44.00	45.00	0
2022-04-07	44.50	45.00	44.00	45.00	0
2022-04-06	45.00	45.00	45.00	45.00	0
2022-04-05	45.00	45.00	45.00	45.00	25,111
2022-04-04	45.00	45.00	45.00	45.00	20,000
2022-04-01	45.00	45.00	45.00	45.00	0
2022-03-31	45.00	45.00	44.00	45.00	2,500
2022-03-30	45.00	45.00	45.00	45.00	0
2022-03-29	45.00	45.00	44.00	45.00	6,000
2022-03-28	44.50	45.00	44.00	45.00	0
2022-03-25	45.00	45.00	45.00	45.00	73
2022-03-24	45.00	45.00	45.00	45.00	0
2022-03-23	45.00	45.00	45.00	45.00	0
2022-03-22	45.00	45.00	45.00	45.00	0
2022-03-21	45.00	45.00	45.00	45.00	0
2022-03-18	45.00	45.00	45.00	45.00	176
2022-03-17	45.00	45.00	45.00	45.00	0
2022-03-16	45.00	45.00	45.00	45.00	0
2022-03-15	45.00	45.00	45.00	45.00	0
2022-03-14	45.00	45.00	45.00	45.00	0
2022-03-11	45.00	45.00	45.00	45.00	0
2022-03-10	45.00	45.00	45.00	45.00	0
2022-03-09	45.50	45.50	45.00	45.00	25,000
2022-03-08	45.50	45.50	45.50	45.50	40,000
2022-03-07	45.50	45.50	45.50	45.50	0
2022-03-04	45.50	45.50	45.50	45.50	0
2022-03-03	45.50	45.50	45.50	45.50	0
2022-03-02	45.50	45.50	45.50	45.50	0
2022-03-01	45.50	45.50	45.50	45.50	0
2022-02-28	45.50	45.50	45.50	45.50	0
2022-02-25	45.50	45.50	45.50	45.50	3,750
2022-02-24	46.00	46.00	45.50	45.50	50,915
2022-02-23	46.00	46.00	46.00	46.00	1,500
2022-02-22	46.00	46.00	46.00	46.00	0
2022-02-21	46.00	46.00	45.00	46.00	200
2022-02-18	46.00	46.00	46.00	46.00	0
2022-02-17	45.50	46.00	45.50	46.00	0
2022-02-16	45.50	45.50	45.50	45.50	64,731
2022-02-15	45.50	45.50	45.50	45.50	0
2022-02-14	45.50	45.50	45.50	45.50	1,250
2022-02-11	45.50	45.50	45.50	45.50	45,431
2022-02-10	45.50	45.50	45.50	45.50	20,456
2022-02-09	45.50	45.50	45.50	45.50	12,325,430
2022-02-08	45.50	45.50	45.50	45.50	0
2022-02-07	45.50	45.50	45.50	45.50	1,600
2022-02-04	45.50	45.50	45.50	45.50	1,094
2022-02-03	45.50	45.50	44.00	45.50	0
2022-02-02	45.50	46.00	45.50	45.50	4,390
2022-02-01	46.00	46.00	45.50	45.50	7,000
2022-01-31	46.00	46.00	46.00	46.00	0
2022-01-28	46.00	46.00	44.00	46.00	10,000
2022-01-27	46.00	46.00	46.00	46.00	1,250
2022-01-26	46.00	46.00	44.00	46.00	0
2022-01-25	46.00	46.00	46.00	46.00	0
2022-01-24	46.00	46.00	46.00	46.00	0
2022-01-21	46.00	46.00	46.00	46.00	11,315
2022-01-20	46.00	46.00	46.00	46.00	70,917
2022-01-19	46.00	46.00	46.00	46.00	0
2022-01-18	46.50	46.50	46.00	46.00	15,652
2022-01-17	46.00	46.00	46.00	46.00	8,277
2022-01-14	46.00	46.00	46.00	46.00	351,278
2022-01-13	46.00	46.00	46.00	46.00	0
2022-01-12	46.00	46.00	46.00	46.00	0
2022-01-11	46.00	46.00	46.00	46.00	0
2022-01-10	46.50	46.50	46.00	46.00	706,137
2022-01-07	46.50	46.50	45.00	46.50	0
2022-01-06	47.50	47.50	46.50	46.50	10,596
2022-01-05	48.50	48.50	47.50	47.50	124,437
2022-01-04	48.50	48.50	48.50	48.50	0
2022-01-03	48.50	48.50	48.50	48.50	0
2021-12-31	48.50	48.50	48.50	48.50	7,133
2021-12-30	48.50	48.50	47.00	48.50	0
2021-12-29	48.50	48.50	48.50	48.50	0
2021-12-28	48.50	48.50	48.50	48.50	0
2021-12-27	48.50	48.50	48.50	48.50	0
2021-12-24	48.50	48.50	48.50	48.50	0
2021-12-23	48.50	48.50	48.50	48.50	0
2021-12-22	48.50	48.50	48.50	48.50	436
2021-12-21	48.50	48.50	48.50	48.50	1,000
2021-12-20	48.50	48.50	48.50	48.50	5,000
2021-12-17	48.50	48.50	47.00	48.50	0
2021-12-16	49.20	49.20	48.50	48.50	14,731
2021-12-15	49.20	49.20	49.20	49.20	10,020
2021-12-14	49.70	49.70	49.70	49.70	0
2021-12-13	49.70	49.70	49.70	49.70	50,000
2021-12-10	49.70	49.70	49.70	49.70	0
2021-12-09	49.70	49.70	49.70	49.70	500
2021-12-08	49.70	49.70	49.70	49.70	131
2021-12-07	50.50	50.50	49.70	49.70	5,500
2021-12-06	51.50	51.50	50.50	50.50	1,485
2021-12-03	51.50	51.50	51.50	51.50	0
2021-12-02	51.50	51.50	51.50	51.50	980
2021-12-01	51.50	51.50	50.00	51.50	0
2021-11-30	51.50	51.50	51.50	51.50	10,000
2021-11-29	51.50	51.50	51.50	51.50	3,081
2021-11-26	52.50	52.50	50.00	51.50	10,000
2021-11-25	52.50	52.50	52.50	52.50	0
2021-11-24	52.50	52.50	50.00	52.50	0
2021-11-23	51.50	52.50	51.50	52.50	0
2021-11-22	52.50	52.50	50.00	51.50	0
2021-11-19	51.50	51.50	51.50	51.50	0
2021-11-18	51.50	51.50	51.50	51.50	500
2021-11-17	51.50	51.50	51.50	51.50	0
2021-11-16	51.50	51.50	51.50	51.50	0
2021-11-15	51.50	51.50	51.50	51.50	20,000
2021-11-12	51.50	51.50	51.50	51.50	0
2021-11-11	51.50	51.50	51.50	51.50	0
2021-11-10	51.50	51.50	51.50	51.50	0
2021-11-09	51.50	51.50	51.50	51.50	0
2021-11-08	51.50	51.50	51.50	51.50	44,365
2021-11-05	51.50	51.50	51.50	51.50	0
2021-11-04	51.50	51.50	51.50	51.50	0
2021-11-03	52.50	52.50	51.50	51.50	25,000
2021-11-02	52.50	52.50	52.50	52.50	0
2021-11-01	52.50	52.50	52.50	52.50	0
2021-10-29	52.50	52.50	52.50	52.50	0
2021-10-28	52.50	52.50	52.50	52.50	35,000
2021-10-27	52.50	52.50	52.50	52.50	0
2021-10-26	52.50	52.50	52.50	52.50	6,994
2021-10-25	53.00	53.00	53.00	53.00	50,000
2021-10-22	53.00	53.00	53.00	53.00	0
2021-10-21	53.00	53.00	53.00	53.00	0
2021-10-20	53.00	53.00	53.00	53.00	0
2021-10-19	53.00	53.00	53.00	53.00	0
2021-10-18	51.50	53.00	51.50	53.00	6,322
2021-10-15	51.50	51.50	51.50	51.50	0
2021-10-14	51.50	51.50	51.50	51.50	0
2021-10-13	51.50	51.50	51.50	51.50	0
2021-10-12	52.50	52.50	51.50	51.50	3,809
2021-10-11	52.50	52.50	52.50	52.50	1,467
2021-10-08	52.50	53.00	51.00	52.50	0
2021-10-07	53.00	53.00	53.00	53.00	0
2021-10-06	52.50	53.00	51.00	53.00	0
2021-10-05	53.00	53.00	53.00	53.00	0
2021-10-04	53.00	53.00	53.00	53.00	0
2021-10-01	53.00	53.00	53.00	53.00	376
2021-09-30	53.00	53.00	53.00	53.00	5,310
2021-09-29	53.00	53.00	53.00	53.00	0
2021-09-28	53.00	53.00	51.00	53.00	3,000
2021-09-27	53.00	53.00	53.00	53.00	0
2021-09-24	53.00	53.00	51.00	53.00	6
2021-09-23	53.00	53.00	53.00	53.00	4,347
2021-09-22	53.00	53.00	53.00	53.00	7,663
2021-09-21	53.50	53.50	53.50	53.50	0
2021-09-20	54.50	54.50	53.50	53.50	9,851
2021-09-17	54.50	54.50	54.50	54.50	0
2021-09-16	55.50	55.50	54.50	54.50	3,847
2021-09-15	55.50	55.50	55.50	55.50	7,101
2021-09-14	55.50	55.50	55.50	55.50	16,581
2021-09-13	55.50	55.50	55.50	55.50	0
2021-09-10	55.50	55.50	55.50	55.50	319
2021-09-09	55.50	55.50	55.50	55.50	5,000
2021-09-08	55.50	55.50	55.00	55.50	58,750
2021-09-07	55.50	55.50	55.50	55.50	5,500
2021-09-06	55.50	55.50	55.50	55.50	0
2021-09-03	55.50	55.50	55.50	55.50	5,000
2021-09-02	56.50	56.50	55.00	55.50	5,000
2021-09-01	57.00	57.00	56.50	56.50	5,000
2021-08-31	57.00	57.00	56.00	57.00	0
2021-08-30	57.00	57.00	57.00	57.00	0
2021-08-27	57.00	57.00	57.00	57.00	5,000
2021-08-26	57.00	57.00	57.00	57.00	7,035
2021-08-25	57.00	57.00	57.00	57.00	0
2021-08-24	57.00	57.00	57.00	57.00	0
2021-08-23	57.00	57.00	57.00	57.00	84
2021-08-20	57.00	57.00	57.00	57.00	1,000
2021-08-19	57.00	57.00	57.00	57.00	9,333
2021-08-18	57.50	57.50	57.00	57.00	5,000
2021-08-17	57.50	57.50	57.50	57.50	0
2021-08-16	57.50	57.50	57.50	57.50	11,660
2021-08-13	57.50	57.50	57.50	57.50	10,000
2021-08-12	57.50	57.50	57.50	57.50	0
2021-08-11	57.50	57.50	56.00	57.50	0
2021-08-10	57.50	57.50	57.50	57.50	0
2021-08-09	57.50	57.50	56.00	57.50	4,289
2021-08-06	57.50	57.50	57.50	57.50	17,500
2021-08-05	57.50	57.50	57.50	57.50	39,891
2021-08-04	57.50	57.50	57.50	57.50	0
2021-08-03	57.50	57.50	57.50	57.50	11,000
2021-08-02	58.00	58.00	57.50	57.50	19,568
2021-07-30	58.00	58.00	58.00	58.00	1,000
2021-07-29	58.00	58.00	58.00	58.00	0
2021-07-28	58.00	58.00	58.00	58.00	0
2021-07-27	58.00	58.00	58.00	58.00	0
2021-07-26	58.00	58.00	58.00	58.00	0
2021-07-23	58.00	58.00	58.00	58.00	0
2021-07-22	58.00	58.00	58.00	58.00	0
2021-07-21	58.00	58.00	58.00	58.00	2,380
2021-07-20	58.00	58.00	58.00	58.00	0
2021-07-19	58.00	58.00	58.00	58.00	0
2021-07-16	58.00	58.00	58.00	58.00	27,164
2021-07-15	58.00	58.00	58.00	58.00	176,130
2021-07-14	58.00	58.00	58.00	58.00	1,071
2021-07-13	58.00	58.00	58.00	58.00	0
2021-07-12	58.00	58.00	56.00	58.00	0
2021-07-09	58.00	58.00	58.00	58.00	1,750
2021-07-08	57.50	58.00	56.00	58.00	0
2021-07-07	58.00	58.00	56.00	58.00	19,999
2021-07-06	58.00	58.00	56.00	58.00	0
2021-07-05	57.50	58.00	56.00	58.00	0
2021-07-02	58.00	58.00	58.00	58.00	10,000
2021-07-01	58.00	58.00	58.00	58.00	1,349
2021-06-30	58.00	58.00	58.00	58.00	2,225
2021-06-29	58.00	58.00	58.00	58.00	0
2021-06-28	58.00	58.00	58.00	58.00	13,369
2021-06-25	58.00	58.00	58.00	58.00	0
2021-06-24	58.00	58.00	58.00	58.00	0
2021-06-23	58.00	58.00	58.00	58.00	162
2021-06-22	58.00	58.00	58.00	58.00	0
2021-06-21	58.00	58.00	56.00	58.00	0
2021-06-18	58.00	58.00	58.00	58.00	0
2021-06-17	58.00	58.00	58.00	58.00	2,597
2021-06-16	58.00	58.00	58.00	58.00	0
2021-06-15	58.00	58.00	56.00	58.00	0
2021-06-14	58.00	58.00	58.00	58.00	0
2021-06-11	58.00	58.00	58.00	58.00	5,000
2021-06-10	57.50	58.00	56.00	58.00	0
2021-06-09	58.00	58.00	58.00	58.00	0
2021-06-08	58.00	58.00	58.00	58.00	0
2021-06-07	58.00	58.00	58.00	58.00	2,121
2021-06-04	58.00	58.00	58.00	58.00	489,500
2021-06-03	58.00	58.00	58.00	58.00	100
2021-06-02	58.00	58.00	56.00	58.00	10,000
2021-06-01	58.00	58.00	58.00	58.00	17,867
2021-05-28	58.00	58.00	58.00	58.00	1,338
2021-05-27	58.00	58.00	58.00	58.00	2,257
2021-05-26	58.00	58.00	58.00	58.00	167
2021-05-25	58.00	58.00	56.00	58.00	4,160
2021-05-24	58.00	58.00	58.00	58.00	8,576
2021-05-21	58.00	58.00	58.00	58.00	23,027
2021-05-20	58.00	58.00	58.00	58.00	45,000
2021-05-19	58.00	58.00	58.00	58.00	70,356
2021-05-18	58.50	58.50	57.50	58.00	255,061
2021-05-17	58.50	58.50	57.00	58.50	39,225
2021-05-14	58.50	58.50	58.50	58.50	73,448
2021-05-13	58.50	58.50	58.50	58.50	19,270
2021-05-12	58.25	58.50	58.25	58.50	0
2021-05-11	58.25	58.25	58.25	58.25	2,000
2021-05-10	58.25	58.25	58.25	58.25	16,250
2021-05-07	58.25	58.25	58.25	58.25	2,000
2021-05-06	58.25	58.25	58.25	58.25	26,036
2021-05-05	58.25	58.25	58.25	58.25	26,724
2021-05-04	58.50	58.50	57.00	58.25	9,457

Share	Price	Change
Synthomer (SYNT)	97.00	40.78%
Seeing Machines (SEE)	4.15	23.88%
EnergyPathways (EPP)	6.60	21.1%
Headlam (HEAD)	44.80	16.97%
Pacsco Limited (PACS)	0.35	16.67%

Share	Price	Change
Genip Plc (GNIP)	6.85	-39.11%
B90 Holdings (B90)	1.95	-29.09%
Adm Energy (ADME)	0.025	-28.57%
Abrdn Property (API)	2.34	-16.13%
Proservice Bldg (PRO)	3.35	-15.16%

Share	Price	Volume
Premier African Minerals (PREM)	0.017	1,488,528,603
Quantum Helium (QHE)	0.03125	1,217,527,472
Tower Resources (TRP)	0.025	555,519,961
Active Energy (AEG)	0.1125	543,814,273
Lloyds (LLOY)	98.24	392,549,551