Windar Photo Share History

Windar Photo Share Price history. The following table shows end-of-day data WPHO historical share prices for Windar Photo, 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.

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

Date	Open	High	Low	Close	Volume
2026-07-27	27.00	27.00	27.00	27.00	0
2026-07-24	27.00	27.00	27.00	27.00	0
2026-07-23	27.00	27.00	27.00	27.00	0
2026-07-22	27.00	27.00	27.00	27.00	0
2026-07-21	27.00	27.00	27.00	27.00	0
2026-07-20	27.00	27.00	27.00	27.00	0
2026-07-17	27.00	27.00	27.00	27.00	0
2026-07-16	27.00	27.00	27.00	27.00	0
2026-07-15	27.00	27.00	27.00	27.00	0
2026-07-14	27.00	27.00	27.00	27.00	0
2026-07-13	27.00	27.00	27.00	27.00	0
2026-07-10	27.00	27.00	27.00	27.00	0
2026-07-09	27.00	27.00	27.00	27.00	0
2026-07-08	27.00	27.00	27.00	27.00	0
2026-07-07	27.00	27.00	27.00	27.00	0
2026-07-06	27.00	27.00	27.00	27.00	0
2026-07-03	27.00	27.00	27.00	27.00	0
2026-07-02	27.00	27.00	27.00	27.00	0
2026-07-01	27.00	27.00	27.00	27.00	0
2026-06-30	27.00	27.00	27.00	27.00	0
2026-06-29	27.00	27.00	27.00	27.00	0
2026-06-26	27.00	27.00	27.00	27.00	0
2026-06-25	27.00	27.00	27.00	27.00	0
2026-06-24	27.00	27.00	27.00	27.00	0
2026-06-23	27.00	27.00	27.00	27.00	0
2026-06-22	27.00	27.00	27.00	27.00	0
2026-06-19	27.00	27.00	27.00	27.00	0
2026-06-18	27.00	27.00	27.00	27.00	0
2026-06-17	26.50	26.50	26.50	26.50	605
2026-06-16	26.50	26.50	26.50	26.50	13,957
2026-06-15	27.00	27.00	26.50	26.50	41,365
2026-06-12	27.00	27.00	27.00	27.00	10,108
2026-06-11	27.00	27.00	27.00	27.00	30,954
2026-06-10	27.50	27.50	27.00	27.00	39,886
2026-06-09	27.50	27.50	27.50	27.50	20,722
2026-06-08	27.50	27.50	27.00	27.50	66,065
2026-06-05	27.25	27.50	27.25	27.50	156,428
2026-06-04	26.75	27.25	26.75	27.25	101,586
2026-06-03	27.25	27.25	26.75	26.75	29,017
2026-06-02	27.25	27.25	27.25	27.25	25,679
2026-06-01	27.25	27.25	27.25	27.25	43,094
2026-05-29	27.25	27.25	27.25	27.25	25,217
2026-05-28	27.25	27.25	27.25	27.25	3,486
2026-05-27	27.25	27.25	27.25	27.25	28,274
2026-05-26	27.00	28.00	27.40	27.40	91,608
2026-05-25	27.00	27.00	27.00	27.00	0
2026-05-22	26.75	27.00	26.75	27.00	12,994
2026-05-21	26.25	26.75	26.25	26.75	8,392
2026-05-20	26.25	26.25	26.25	26.25	35,591
2026-05-19	25.50	26.50	25.75	26.25	50,521
2026-05-18	25.50	25.50	25.50	25.50	29,944
2026-05-15	25.50	25.50	25.50	25.50	48,833
2026-05-14	25.50	25.50	25.50	25.50	44,234
2026-05-13	28.00	28.00	25.50	25.50	148,610
2026-05-12	27.50	27.50	27.50	27.50	293,429
2026-05-11	28.50	28.00	27.50	28.00	250,093
2026-05-08	28.50	28.50	28.50	28.50	161,567
2026-05-07	28.50	28.50	28.50	28.50	155,578
2026-05-06	29.50	29.50	28.50	28.50	104,692
2026-05-05	30.00	30.00	29.50	29.50	60,322
2026-05-04	30.00	30.00	30.00	30.00	0
2026-05-01	30.00	30.00	30.00	30.00	26,989
2026-04-30	30.00	30.00	30.00	30.00	31,142
2026-04-29	30.00	30.00	30.00	30.00	7,498
2026-04-28	30.00	30.00	30.00	30.00	1,854
2026-04-27	30.50	30.50	30.00	30.00	57,578
2026-04-24	31.00	31.00	30.50	30.50	79,796
2026-04-23	31.00	31.00	31.00	31.00	148,620
2026-04-22	31.00	31.00	31.00	31.00	64,686
2026-04-21	31.00	31.00	31.00	31.00	55,429
2026-04-20	30.50	31.00	31.00	31.00	169,761
2026-04-17	31.25	31.25	30.50	30.50	246,710
2026-04-16	31.00	31.40	31.00	31.00	308,016
2026-04-15	27.50	31.10	27.50	31.10	633,896
2026-04-14	27.50	27.50	27.50	27.50	162,090
2026-04-13	27.50	27.50	27.50	27.50	80,490
2026-04-10	28.25	28.25	27.50	27.50	85,513
2026-04-09	28.00	28.25	28.00	28.25	16,646
2026-04-08	27.50	28.00	27.50	28.00	140,478
2026-04-07	28.50	29.20	27.50	27.50	193,066
2026-04-06	28.50	28.50	28.50	28.50	0
2026-04-03	28.50	28.50	28.50	28.50	0
2026-04-02	28.50	28.50	28.50	28.50	30,867
2026-04-01	28.50	28.50	28.50	28.50	146,168
2026-03-31	29.50	29.00	28.50	28.50	180,750
2026-03-30	30.50	30.50	29.50	29.50	16,878
2026-03-27	30.50	30.50	30.50	30.50	3,307
2026-03-26	30.50	31.20	30.50	30.50	28,342
2026-03-25	31.50	31.50	30.50	30.50	47,906
2026-03-24	31.50	31.50	31.50	31.50	64,067
2026-03-23	31.50	31.50	31.50	31.50	699
2026-03-20	32.50	32.50	31.50	31.50	98,129
2026-03-19	32.50	32.50	32.50	32.50	26,664
2026-03-18	32.50	32.50	32.50	32.50	72,245
2026-03-17	33.00	33.00	32.50	32.50	112,910
2026-03-16	33.50	34.00	33.00	34.00	68,641
2026-03-13	33.50	33.20	33.20	33.20	50,296
2026-03-12	33.50	33.50	33.50	33.50	133,915
2026-03-11	33.50	33.50	33.50	33.50	8,485
2026-03-10	33.50	33.50	33.50	33.50	43,687
2026-03-09	33.50	33.50	33.50	33.50	62,118
2026-03-06	33.50	34.20	33.50	33.50	79,228
2026-03-05	34.00	34.00	33.50	33.50	86,838
2026-03-04	34.50	34.50	34.00	34.00	32,064
2026-03-03	35.50	35.50	34.50	34.50	116,731
2026-03-02	38.50	38.50	35.50	35.50	189,570
2026-02-27	40.50	38.20	38.20	38.20	91,633
2026-02-26	40.50	40.50	40.50	40.50	51,550
2026-02-25	41.50	41.50	40.50	40.50	47,320
2026-02-24	42.00	42.00	41.50	41.50	18,990
2026-02-23	42.00	42.00	42.00	42.00	19,137
2026-02-20	42.50	42.50	42.00	42.00	80,929
2026-02-19	43.50	43.50	42.50	42.50	113,395
2026-02-18	43.50	43.50	43.50	43.50	58,053
2026-02-17	43.50	43.50	43.50	43.50	34,962
2026-02-16	43.50	43.50	43.50	43.50	1,049
2026-02-13	43.50	43.50	43.50	43.50	47,902
2026-02-12	43.50	43.50	43.50	43.50	28,362
2026-02-11	43.50	43.50	43.50	43.50	68,195
2026-02-10	43.50	43.50	43.50	43.50	42,448
2026-02-09	40.50	43.50	40.50	43.50	110,399
2026-02-06	40.50	40.50	40.50	40.50	65,329
2026-02-05	41.50	41.50	40.50	40.50	16,492
2026-02-04	40.50	41.50	40.50	41.50	59,903
2026-02-03	43.50	43.50	40.50	40.50	188,920
2026-02-02	44.50	44.50	43.50	43.50	86,467
2026-01-30	45.50	44.50	44.00	44.50	89,924
2026-01-29	45.50	45.00	45.00	45.00	62,877
2026-01-28	45.50	45.50	45.50	45.50	23,485
2026-01-27	45.50	45.50	45.50	45.50	51,957
2026-01-26	46.00	46.00	45.50	45.50	143,498
2026-01-23	46.50	46.50	46.00	46.00	4,368
2026-01-22	46.50	46.50	46.50	46.50	31,286
2026-01-21	48.50	48.50	46.50	46.50	147,241
2026-01-20	49.00	48.00	48.00	48.00	15,183
2026-01-19	49.00	49.00	49.00	49.00	62,784
2026-01-16	49.00	49.00	49.00	49.00	892,226
2026-01-15	49.00	49.00	49.00	49.00	80,903
2026-01-14	49.00	49.00	49.00	49.00	10,924
2026-01-13	49.50	49.50	49.00	49.00	52,135
2026-01-12	49.00	49.50	49.00	49.50	48,455
2026-01-09	49.00	49.00	49.00	49.00	31,527
2026-01-08	49.00	49.00	49.00	49.00	127,896
2026-01-07	46.50	49.00	49.00	49.00	252,277
2026-01-06	46.50	46.50	44.50	46.50	238,383
2026-01-05	43.50	46.50	43.50	46.00	103,625
2026-01-02	42.00	43.50	42.00	43.50	76,362
2026-01-01	42.00	42.00	42.00	42.00	0
2025-12-31	42.00	42.00	42.00	42.00	6,000
2025-12-30	42.00	42.00	42.00	42.00	5,577
2025-12-29	41.00	42.00	41.00	42.00	60,816
2025-12-26	41.00	41.00	41.00	41.00	0
2025-12-25	41.00	41.00	41.00	41.00	0
2025-12-24	41.00	41.00	41.00	41.00	47,230
2025-12-23	35.00	41.00	32.00	41.00	497,527
2025-12-22	43.50	43.50	43.50	43.50	17,728
2025-12-19	42.50	43.50	42.50	43.50	43,918
2025-12-18	41.50	42.50	41.50	42.50	31,974
2025-12-17	41.00	41.50	41.00	41.50	56,084
2025-12-16	41.50	41.50	40.50	41.00	56,109
2025-12-15	41.30	41.50	40.50	41.50	106,870
2025-12-12	44.00	44.00	41.30	41.30	234,124
2025-12-11	44.50	44.50	44.00	44.00	55,508
2025-12-10	44.50	44.50	44.50	44.50	52,190
2025-12-09	45.30	45.30	44.50	44.50	63,342
2025-12-08	45.30	45.00	45.00	45.00	46,042
2025-12-05	47.50	47.50	45.30	45.30	134,161
2025-12-04	49.00	49.00	47.50	47.50	38,478
2025-12-03	48.50	50.00	48.50	49.00	92,161
2025-12-02	49.00	49.00	48.50	48.50	7,080
2025-12-01	50.00	50.00	48.50	49.00	58,832
2025-11-28	50.50	50.50	49.00	50.00	143,380
2025-11-27	51.00	51.00	51.00	51.00	24,088
2025-11-26	51.00	51.00	51.00	51.00	17,380
2025-11-25	51.00	51.00	51.00	51.00	13,936
2025-11-24	51.00	51.00	51.00	51.00	9,116
2025-11-21	51.00	51.00	51.00	51.00	1,315
2025-11-20	51.00	51.00	51.00	51.00	71,091
2025-11-19	51.00	51.00	51.00	51.00	76,648
2025-11-18	51.50	51.50	51.00	51.00	64,030
2025-11-17	53.50	53.50	51.50	51.50	130,435
2025-11-14	55.00	55.00	53.50	53.50	42,542
2025-11-13	55.25	55.25	55.00	55.00	24,459
2025-11-12	55.00	55.25	54.50	55.25	42,125
2025-11-11	56.50	56.50	55.00	55.00	65,309
2025-11-10	57.50	59.00	56.00	56.00	45,376
2025-11-07	57.50	57.50	57.50	57.50	36,959
2025-11-06	57.50	57.50	57.50	57.50	1,021,306
2025-11-05	57.50	57.50	56.00	57.50	23,289
2025-11-04	57.50	57.50	57.50	57.50	32,310
2025-11-03	57.50	61.00	57.50	61.00	71,143
2025-10-31	57.00	60.00	57.50	57.50	30,149
2025-10-30	57.00	57.00	57.00	57.00	16,046
2025-10-29	56.50	57.00	56.50	57.00	24,003
2025-10-28	56.50	56.50	56.50	56.50	18,455
2025-10-27	57.50	60.00	56.50	56.50	58,180
2025-10-24	57.50	57.50	57.50	57.50	15,899
2025-10-23	57.50	60.00	57.50	57.50	30,457
2025-10-22	56.50	58.50	58.50	58.50	112,239
2025-10-21	53.50	56.50	53.50	56.50	69,775
2025-10-20	51.00	53.50	51.00	53.50	81,169
2025-10-17	53.00	54.00	52.00	52.00	243,556
2025-10-16	52.50	53.00	52.50	53.00	40,460
2025-10-15	52.00	53.00	51.00	52.50	403,621
2025-10-14	54.00	55.00	53.00	53.00	33,103
2025-10-13	56.50	59.00	54.00	54.00	325,145
2025-10-10	58.50	57.00	55.50	56.50	145,678
2025-10-09	61.00	61.00	58.50	58.50	124,126
2025-10-08	61.00	61.00	61.00	61.00	24,739
2025-10-07	61.50	61.50	61.00	61.00	17,035
2025-10-06	62.00	62.00	61.50	61.50	14,790
2025-10-03	62.00	62.00	62.00	62.00	34,952
2025-10-02	61.50	63.00	63.00	63.00	25,322
2025-10-01	62.00	63.00	61.50	61.50	46,695
2025-09-30	63.00	62.00	62.00	62.00	68,878
2025-09-29	63.50	63.50	63.00	63.00	38,131
2025-09-26	64.00	64.00	63.50	63.50	92,913
2025-09-25	64.00	65.00	64.00	64.00	78,167
2025-09-24	64.00	64.50	64.00	64.00	26,067
2025-09-23	63.50	65.00	64.00	64.00	62,034
2025-09-22	63.50	65.00	63.50	65.00	43,338
2025-09-19	63.50	63.50	63.50	63.50	64,577
2025-09-18	63.50	63.50	63.50	63.50	11,179
2025-09-17	63.50	65.00	65.00	65.00	55,570
2025-09-16	64.00	65.00	63.50	63.50	73,846
2025-09-15	63.00	65.00	63.00	64.00	118,067
2025-09-12	63.50	65.00	61.50	61.50	87,929
2025-09-11	63.50	63.50	63.50	63.50	24,157
2025-09-10	63.00	65.00	62.50	65.00	219,940
2025-09-09	58.50	63.00	58.50	63.00	206,563
2025-09-08	55.00	58.50	55.00	58.50	74,012
2025-09-05	55.50	55.50	55.00	55.50	20,694
2025-09-04	55.00	55.50	55.00	55.50	49,434
2025-09-03	54.50	55.00	54.50	55.00	106,787
2025-09-02	54.50	57.00	54.50	54.50	129,755
2025-09-01	55.50	55.50	54.00	54.50	135,067
2025-08-29	60.50	60.25	55.00	55.50	318,720
2025-08-28	64.00	64.00	60.50	60.50	148,617
2025-08-27	64.50	65.00	64.00	64.00	108,550
2025-08-26	64.50	66.50	64.00	64.50	143,704
2025-08-25	64.00	64.00	64.00	64.00	0
2025-08-22	64.50	64.50	64.00	64.00	132,832
2025-08-21	60.00	66.00	66.00	66.00	134,602
2025-08-20	59.00	61.50	59.50	60.00	90,523
2025-08-19	58.50	60.00	58.50	59.00	120,097
2025-08-18	58.50	59.00	58.50	59.00	130,297
2025-08-15	57.00	59.50	57.00	58.00	369,892
2025-08-14	57.00	57.00	56.50	57.00	235,686
2025-08-13	56.75	57.00	57.00	57.00	404,501
2025-08-12	54.50	57.00	54.50	56.75	457,352
2025-08-11	54.00	55.50	54.00	54.50	323,126
2025-08-08	52.75	52.75	52.75	52.75	25,169
2025-08-07	55.00	55.00	52.25	52.25	92,679
2025-08-06	55.00	55.00	55.00	55.00	14,013
2025-08-05	57.00	58.00	55.00	55.00	20,869
2025-08-04	57.00	57.00	55.00	57.00	9,786
2025-08-01	57.00	57.00	57.00	57.00	76,326
2025-07-31	57.00	57.00	57.00	57.00	3,866
2025-07-30	57.00	57.00	57.00	57.00	22,520
2025-07-29	57.00	57.00	57.00	57.00	50,129
2025-07-28	57.00	57.00	57.00	57.00	21,818
2025-07-25	57.00	57.00	57.00	57.00	35,008
2025-07-24	57.00	57.00	57.00	57.00	28,080
2025-07-23	57.00	57.00	57.00	57.00	57,796
2025-07-22	57.00	57.00	57.00	57.00	91,124
2025-07-21	56.50	57.00	56.50	57.00	81,646
2025-07-18	56.50	56.50	56.50	56.50	42,075
2025-07-17	55.50	56.50	55.50	56.50	25,170
2025-07-16	57.00	57.00	55.50	55.50	27,175
2025-07-15	58.00	58.50	57.00	57.00	68,401
2025-07-14	56.00	60.00	58.00	58.00	227,775
2025-07-11	53.00	57.50	53.00	56.00	217,263
2025-07-10	52.00	53.50	53.50	53.50	75,117
2025-07-09	50.50	52.00	50.50	51.50	101,777
2025-07-08	49.00	50.50	49.00	50.50	284,982
2025-07-07	49.00	49.00	49.00	49.00	71,900
2025-07-04	49.00	49.00	49.00	49.00	41,198
2025-07-03	49.00	49.00	49.00	49.00	51,401
2025-07-02	48.50	49.00	48.50	49.00	90,390
2025-07-01	52.50	52.50	48.50	48.50	185,590
2025-06-30	54.50	54.50	52.50	54.50	20,974
2025-06-27	53.50	53.50	53.50	53.50	88,902
2025-06-26	53.50	53.50	53.50	53.50	36,343
2025-06-25	55.00	55.00	53.50	53.50	73,923
2025-06-24	59.00	58.00	58.00	58.00	64,364
2025-06-23	59.00	59.00	59.00	59.00	17,056
2025-06-20	59.00	59.00	59.00	59.00	40,170
2025-06-19	59.00	62.00	59.00	59.00	17,836
2025-06-18	57.50	61.50	61.50	61.50	122,861
2025-06-17	57.50	57.50	57.50	57.50	131,664
2025-06-16	53.00	58.00	57.50	57.50	145,236
2025-06-13	51.00	55.00	52.00	53.00	77,151
2025-06-12	50.00	51.00	50.00	51.00	19,650
2025-06-11	50.50	53.00	48.50	50.00	155,796
2025-06-10	47.00	52.25	48.50	52.25	139,601
2025-06-09	47.00	47.00	47.00	47.00	3,029
2025-06-06	47.00	47.00	47.00	47.00	42,314
2025-06-05	47.50	47.50	47.00	47.00	19,210
2025-06-04	47.50	47.50	47.50	47.50	14,543
2025-06-03	48.10	48.60	47.50	47.50	44,383
2025-06-02	48.10	48.10	48.10	48.10	1,026
2025-05-30	48.10	48.10	48.10	48.10	7
2025-05-29	48.10	48.10	48.10	48.10	1,000
2025-05-28	48.60	48.60	48.10	48.10	4,653
2025-05-27	48.60	48.60	48.60	48.60	995
2025-05-26	50.00	50.00	50.00	50.00	0
2025-05-23	48.60	48.60	48.60	48.60	17,073
2025-05-22	48.60	48.60	48.60	48.60	235
2025-05-21	49.00	49.00	48.60	48.60	5,257
2025-05-20	49.00	49.00	49.00	49.00	63,576
2025-05-19	49.00	49.00	49.00	49.00	26,689
2025-05-16	49.00	49.00	49.00	49.00	20,000
2025-05-15	50.00	50.00	49.00	49.00	56,724
2025-05-14	49.00	50.00	49.00	50.00	14,144
2025-05-13	52.00	53.00	53.00	53.00	101,405
2025-05-12	52.00	54.00	52.00	54.00	23,984
2025-05-09	50.75	53.00	49.00	53.00	23,333
2025-05-08	46.50	51.25	46.50	51.25	33,040
2025-05-07	44.50	46.50	44.50	46.50	9,100
2025-05-06	43.00	44.50	43.00	44.50	2,000
2025-05-05	43.98	43.98	43.98	43.98	0
2025-05-02	43.00	43.00	43.00	43.00	1,451
2025-05-01	43.00	43.00	43.00	43.00	2,138
2025-04-30	42.50	43.00	42.50	43.00	41,406
2025-04-29	42.50	42.50	42.50	42.50	13,453
2025-04-28	42.50	42.50	42.50	42.50	2,580
2025-04-25	42.50	42.50	42.50	42.50	6,900
2025-04-24	42.50	42.50	42.50	42.50	2,316
2025-04-23	42.00	42.50	42.00	42.50	118
2025-04-22	42.00	42.00	42.00	42.00	286
2025-04-21	42.00	42.00	42.00	42.00	0
2025-04-18	42.00	42.00	42.00	42.00	0
2025-04-17	41.00	42.00	41.00	42.00	23,797
2025-04-16	41.00	41.00	41.00	41.00	4,957
2025-04-15	41.00	41.00	41.00	41.00	16,195
2025-04-14	41.00	41.00	41.00	41.00	25,870
2025-04-11	40.60	41.00	40.60	41.00	216,312
2025-04-10	41.50	41.50	40.20	41.50	13,710
2025-04-09	41.50	41.50	41.50	41.50	50,000
2025-04-08	41.50	41.50	41.50	41.50	6,281
2025-04-07	41.50	41.50	41.50	41.50	32,412
2025-04-04	42.00	42.00	41.50	41.50	128,788
2025-04-03	42.00	42.00	42.00	42.00	44,810
2025-04-02	42.00	42.00	41.00	42.00	32,371
2025-04-01	40.50	42.00	40.50	42.00	125,331
2025-03-31	41.50	41.50	40.50	40.50	10,334
2025-03-28	41.50	41.50	41.50	41.50	9,900
2025-03-27	43.00	43.00	41.50	41.50	31,546
2025-03-26	43.00	43.00	43.00	43.00	196,929
2025-03-25	43.50	43.50	43.00	43.00	54,397
2025-03-24	43.00	43.50	43.00	43.50	216,740
2025-03-21	42.00	42.00	41.00	42.00	24,999
2025-03-20	42.00	42.00	42.00	42.00	336
2025-03-19	42.00	42.00	42.00	42.00	8,355
2025-03-18	42.00	42.80	42.00	42.00	7,200
2025-03-17	42.50	42.50	41.80	41.80	14,010
2025-03-14	42.50	42.50	42.50	42.50	2,000
2025-03-13	42.50	42.50	42.50	42.50	0
2025-03-12	42.50	42.50	41.20	42.50	20,564
2025-03-11	42.50	43.80	42.50	42.50	7,229
2025-03-10	42.50	42.50	42.50	42.50	1,765
2025-03-07	42.50	42.50	42.50	42.50	59,131
2025-03-06	42.50	42.50	42.50	42.50	27,828
2025-03-05	43.00	43.00	42.50	42.50	28,813
2025-03-04	43.00	43.00	43.00	43.00	58,742
2025-03-03	43.00	43.00	43.00	43.00	24,614
2025-02-28	43.00	43.00	43.00	43.00	33,551
2025-02-27	43.00	43.40	43.00	43.00	31,716
2025-02-26	43.00	43.00	43.00	43.00	97,899
2025-02-25	45.50	44.00	43.00	43.00	133,852
2025-02-24	48.50	48.50	45.50	45.50	41,174
2025-02-21	47.60	48.50	47.60	48.50	49,244
2025-02-20	49.00	49.00	48.50	48.50	36,771
2025-02-19	49.00	49.00	49.00	49.00	16,000
2025-02-18	49.00	49.00	49.00	49.00	16,437
2025-02-17	49.00	50.00	48.50	49.00	71,166
2025-02-14	51.00	51.00	48.50	49.00	59,760
2025-02-13	48.50	50.00	49.00	50.00	191,872
2025-02-12	48.50	49.00	49.00	49.00	9,491
2025-02-11	51.00	48.60	48.60	48.60	142,851
2025-02-10	53.00	53.00	51.00	51.00	36,955
2025-02-07	53.00	53.00	53.00	53.00	16,000
2025-02-06	53.00	53.00	53.00	53.00	20,751
2025-02-05	54.50	55.00	52.00	53.00	71,490
2025-02-04	54.50	54.50	53.00	54.50	1,806
2025-02-03	54.50	54.50	54.50	54.50	47,900
2025-01-31	54.50	54.50	54.50	54.50	36,785
2025-01-30	54.50	56.00	54.50	54.50	56,770
2025-01-29	55.00	55.00	54.50	54.50	37,164
2025-01-28	55.00	55.00	55.00	55.00	6,433
2025-01-27	55.00	55.00	55.00	55.00	29,864
2025-01-24	55.00	55.50	55.00	55.00	65,833
2025-01-23	55.50	55.50	55.50	55.50	40,994
2025-01-22	56.00	56.00	54.00	55.50	53,522
2025-01-21	57.50	57.50	56.50	56.50	41,344
2025-01-20	57.50	57.50	57.50	57.50	18,113
2025-01-17	57.50	57.50	57.50	57.50	56,242
2025-01-16	57.50	57.50	57.50	57.50	62,641
2025-01-15	57.50	57.50	57.50	57.50	43,088
2025-01-14	57.50	57.50	57.50	57.50	30,470
2025-01-13	57.50	60.00	57.50	57.50	55,313
2025-01-10	58.00	59.00	57.50	57.50	37,131
2025-01-09	59.00	59.00	58.00	58.00	37,666
2025-01-08	59.00	59.00	59.00	59.00	25,538
2025-01-07	59.00	59.00	59.00	59.00	39,030
2025-01-06	59.00	59.00	59.00	59.00	10,121
2025-01-03	59.50	60.00	59.00	59.00	19,281
2025-01-02	60.50	60.50	59.50	59.50	7,351
2025-01-01	60.50	60.50	60.50	60.50	0
2024-12-31	60.50	60.50	60.50	60.50	0
2024-12-30	60.50	60.50	60.50	60.50	13,088
2024-12-27	61.50	62.00	60.50	60.50	77,050
2024-12-26	61.50	61.50	61.50	61.50	0
2024-12-25	61.50	61.50	61.50	61.50	0
2024-12-24	56.00	61.50	56.00	61.50	48,581
2024-12-23	56.00	56.00	56.00	56.00	7,363
2024-12-20	56.00	56.00	56.00	56.00	315,070
2024-12-19	56.00	56.00	56.00	56.00	43,214
2024-12-18	52.50	56.50	52.50	56.00	294,775
2024-12-17	50.50	50.50	50.50	50.50	2,677
2024-12-16	49.50	50.50	49.50	50.50	13,903
2024-12-13	49.50	49.50	49.50	49.50	210,428
2024-12-12	49.50	49.50	49.50	49.50	15,261
2024-12-11	49.00	49.50	49.00	49.50	153,260
2024-12-10	49.50	51.00	49.50	49.50	84,169
2024-12-09	49.50	49.50	49.50	49.50	35,397
2024-12-06	51.50	49.00	49.00	49.00	76,987
2024-12-05	49.00	51.50	49.00	51.50	277,089
2024-12-04	47.00	49.00	45.50	49.00	145,924
2024-12-03	50.50	50.50	44.50	47.00	224,545
2024-12-02	49.50	52.50	50.50	51.00	228,313
2024-11-29	46.50	49.50	46.50	49.50	375,616
2024-11-28	38.80	40.20	38.80	40.20	559,088
2024-11-27	40.50	39.50	39.20	39.50	179,753
2024-11-26	41.50	41.50	40.50	40.50	111,955
2024-11-25	41.50	41.50	41.50	41.50	0
2024-11-22	41.50	41.50	41.50	41.50	0
2024-11-21	42.50	44.60	41.50	41.50	17,779
2024-11-20	42.50	44.00	44.00	44.00	10,075
2024-11-19	42.50	43.00	42.50	42.50	62,917
2024-11-18	43.00	43.00	42.50	42.50	7,335
2024-11-15	43.00	43.00	43.00	43.00	10,898
2024-11-14	41.50	43.00	41.50	43.00	26,150
2024-11-13	39.50	41.00	39.50	40.50	55,913
2024-11-12	39.50	39.50	38.50	39.50	107,324
2024-11-11	41.50	43.00	43.00	41.50	33,060
2024-11-08	41.50	41.50	41.50	41.50	1,190
2024-11-07	41.50	41.50	41.50	41.50	3,364
2024-11-06	41.00	41.50	41.00	41.50	2
2024-11-05	41.50	41.50	40.50	41.00	31,885
2024-11-04	41.50	41.50	41.50	41.50	17
2024-11-01	41.50	41.50	41.50	41.50	2,342
2024-10-31	41.50	41.50	41.50	41.50	0
2024-10-30	41.50	41.50	41.00	41.50	20,013
2024-10-29	42.00	42.00	41.50	41.50	10,035
2024-10-28	42.50	42.50	42.00	42.00	9,411
2024-10-25	45.00	45.00	42.50	42.50	54,531
2024-10-24	45.00	45.00	45.00	45.00	41,116
2024-10-23	41.50	45.00	41.50	45.00	59,310
2024-10-22	41.50	41.50	41.50	41.50	1,000
2024-10-21	41.50	41.50	41.50	41.50	695
2024-10-18	41.50	41.50	41.50	41.50	2,000
2024-10-17	41.00	41.50	41.00	41.50	59,013
2024-10-16	40.00	41.00	40.00	41.00	10,356
2024-10-15	39.50	40.00	39.50	40.00	17,153
2024-10-14	39.50	39.50	39.50	39.50	505
2024-10-11	39.50	39.50	39.50	39.50	3,050
2024-10-10	39.50	39.50	39.50	39.50	0
2024-10-09	39.50	39.50	39.50	39.50	2
2024-10-08	39.50	39.50	39.50	39.50	106
2024-10-07	39.50	39.50	39.50	39.50	1,247
2024-10-04	39.00	39.50	39.00	39.50	27,498
2024-10-03	40.50	40.50	39.00	39.00	17,091
2024-10-02	40.50	40.50	40.50	40.50	0
2024-10-01	40.50	40.50	40.50	40.50	1,723
2024-09-30	42.00	42.00	40.50	40.50	25,018
2024-09-27	42.00	42.00	42.00	42.00	4,711
2024-09-26	42.00	45.00	45.00	45.00	3,118
2024-09-25	42.50	42.50	42.00	42.00	27,568
2024-09-24	42.50	42.50	42.50	42.50	798
2024-09-23	42.50	42.50	42.50	42.50	0
2024-09-20	42.50	42.50	42.50	42.50	2,279
2024-09-19	42.50	42.50	42.50	42.50	10,521
2024-09-18	42.50	42.50	42.50	42.50	0
2024-09-17	42.50	42.50	42.50	42.50	13,430
2024-09-16	43.00	43.00	42.00	42.50	110,767
2024-09-13	43.00	43.00	43.00	43.00	116,805
2024-09-12	40.50	43.00	40.50	43.00	163,411
2024-09-11	40.50	40.50	40.50	40.50	4,238
2024-09-10	40.50	40.50	40.50	40.50	3,027
2024-09-09	43.00	43.00	40.50	40.50	51,739
2024-09-06	43.00	43.00	43.00	43.00	0
2024-09-05	43.00	43.00	43.00	43.00	6
2024-09-04	43.00	43.00	43.00	43.00	11,289
2024-09-03	43.00	43.00	43.00	43.00	402
2024-09-02	43.00	43.00	43.00	43.00	2,384
2024-08-30	43.00	43.00	43.00	43.00	0
2024-08-29	43.00	43.00	43.00	43.00	0
2024-08-28	43.00	43.00	43.00	43.00	0
2024-08-27	43.00	43.00	43.00	43.00	0
2024-08-26	43.00	43.00	43.00	43.00	0
2024-08-23	43.00	43.00	43.00	43.00	0
2024-08-22	43.00	43.00	43.00	43.00	0
2024-08-21	43.00	43.00	43.00	43.00	0
2024-08-20	43.00	43.00	43.00	43.00	2,000
2024-08-19	44.50	43.50	43.00	43.00	26,682
2024-08-16	44.50	44.50	44.50	44.50	150
2024-08-15	44.50	44.50	44.50	44.50	417
2024-08-14	44.50	44.50	44.50	44.50	0
2024-08-13	44.50	44.50	44.50	44.50	9,065
2024-08-12	44.50	44.50	44.50	44.50	0
2024-08-09	44.50	44.50	44.50	44.50	0
2024-08-08	44.50	44.50	44.50	44.50	43
2024-08-07	48.00	48.00	44.50	44.50	59,116
2024-08-06	48.00	48.00	48.00	48.00	3,760
2024-08-05	48.50	49.00	48.00	48.00	14,761
2024-08-02	48.50	48.50	48.50	48.50	5,929
2024-08-01	48.50	49.00	48.50	48.50	7,809
2024-07-31	48.50	48.50	48.50	48.50	0
2024-07-30	50.50	50.50	48.50	48.50	29,024
2024-07-29	50.50	50.50	50.50	50.50	0
2024-07-26	50.50	50.50	50.50	50.50	1
2024-07-25	50.50	50.50	50.50	50.50	45,662
2024-07-24	50.50	50.50	50.50	50.50	0
2024-07-23	50.50	50.50	50.50	50.50	138,748
2024-07-22	50.50	50.50	50.50	50.50	0
2024-07-19	50.50	50.50	50.50	50.50	1,039
2024-07-18	50.50	50.50	50.50	50.50	68,274
2024-07-17	50.50	52.00	50.50	50.50	3,500
2024-07-16	50.50	50.50	50.50	50.50	34,935
2024-07-15	50.50	50.50	50.50	50.50	138
2024-07-12	50.50	50.50	50.50	50.50	5,887
2024-07-11	50.50	50.50	50.50	50.50	2,209
2024-07-10	50.50	50.50	50.50	50.50	21,539
2024-07-09	49.00	52.00	49.50	50.50	32,711
2024-07-08	49.00	49.50	49.00	49.50	3,698
2024-07-05	49.50	49.50	49.50	49.50	28,746
2024-07-04	49.50	49.50	49.50	49.50	559,988
2024-07-03	49.50	49.50	49.00	49.50	7,516
2024-07-02	50.00	50.00	49.50	49.50	76,259
2024-07-01	49.50	50.00	49.50	50.00	148,814
2024-06-28	50.00	48.80	48.80	48.80	25,002
2024-06-27	50.00	50.00	50.00	50.00	0
2024-06-26	50.00	50.00	50.00	50.00	43,768
2024-06-25	50.00	50.00	50.00	50.00	0
2024-06-24	51.50	51.50	50.00	50.00	43,249
2024-06-21	51.50	51.50	51.50	51.50	104,597
2024-06-20	51.50	51.50	51.50	51.50	31,000
2024-06-19	51.50	51.50	51.50	51.50	84,730
2024-06-18	51.00	51.50	51.00	51.50	69,952
2024-06-17	51.00	51.00	51.00	51.00	25,143
2024-06-14	51.00	51.00	51.00	51.00	4,959
2024-06-13	50.50	51.00	50.50	51.00	20,951
2024-06-12	49.50	50.50	49.50	50.50	9,743
2024-06-11	48.50	49.50	48.50	49.50	3,153
2024-06-10	48.50	48.50	48.50	48.50	42,159
2024-06-07	48.50	48.50	48.50	48.50	2,500
2024-06-06	50.00	50.00	48.50	48.50	104,265
2024-06-05	48.50	51.50	48.50	50.00	206,388
2024-06-04	47.20	47.20	47.20	48.50	425,959
2024-06-03	47.50	48.50	47.50	48.50	91,979
2024-05-31	48.00	48.00	47.50	47.50	51,366
2024-05-30	48.50	48.50	48.00	48.00	12,107
2024-05-29	48.00	48.50	48.00	48.50	23,081
2024-05-28	46.00	49.00	49.00	49.00	40,514
2024-05-27	46.50	46.50	46.50	46.50	0
2024-05-24	46.00	46.50	46.00	46.50	192,351
2024-05-23	44.50	46.00	44.50	46.00	9,704
2024-05-22	44.50	44.50	44.50	44.50	51,852
2024-05-21	44.50	44.50	44.50	44.50	11,947
2024-05-20	44.50	44.50	44.50	44.50	666
2024-05-17	44.50	44.50	44.50	44.50	34,650
2024-05-16	44.50	44.50	44.00	44.50	19,823
2024-05-15	44.50	44.50	44.00	44.00	87,749
2024-05-14	44.50	44.50	44.50	44.50	156,947
2024-05-13	44.50	44.50	44.50	44.50	11,157
2024-05-10	44.50	44.50	44.50	44.50	60,857
2024-05-09	41.50	44.00	41.50	44.00	31,175
2024-05-08	41.50	41.50	41.50	41.50	0
2024-05-07	41.50	41.50	41.50	41.50	26,830
2024-05-06	41.50	41.50	41.50	41.50	0
2024-05-03	41.50	41.50	41.50	41.50	14,502
2024-05-02	41.50	41.50	40.00	41.50	155,175
2024-05-01	45.90	45.90	41.50	41.50	33,901
2024-04-30	45.90	45.90	45.90	45.90	60,028
2024-04-29	46.50	46.50	45.90	45.90	37,285
2024-04-26	48.50	48.50	46.50	46.50	79,597
2024-04-25	45.00	49.50	45.00	48.50	210,252
2024-04-24	44.00	47.00	47.00	47.00	101,603
2024-04-23	44.00	44.00	44.00	44.00	3,553
2024-04-22	44.00	45.50	44.00	44.00	31,843
2024-04-19	40.00	45.00	40.00	44.00	150,630
2024-04-18	37.00	40.00	39.00	40.00	2,029,845
2024-04-17	36.50	37.00	36.50	37.00	17,448
2024-04-16	36.50	36.50	36.00	36.50	52,327
2024-04-15	37.00	37.00	36.00	36.00	38,855
2024-04-12	34.00	36.50	33.40	36.50	215,629
2024-04-11	34.00	34.00	34.00	34.00	0
2024-04-10	34.00	34.00	34.00	34.00	9,000
2024-04-09	33.50	34.50	33.50	34.50	373,034
2024-04-08	33.00	37.00	33.50	33.50	405,200
2024-04-05	33.00	33.00	33.00	33.00	114
2024-04-04	33.00	33.00	33.00	33.00	17,371
2024-04-03	33.00	33.00	33.00	33.00	96
2024-04-02	33.00	33.00	33.00	33.00	0
2024-04-01	33.00	33.00	33.00	33.00	0
2024-03-29	33.00	33.00	33.00	33.00	0
2024-03-28	33.00	33.00	33.00	33.00	10,601
2024-03-27	33.00	33.00	33.00	33.00	316
2024-03-26	33.00	33.00	33.00	33.00	1
2024-03-25	33.00	33.00	30.00	33.00	505
2024-03-22	33.00	33.00	31.40	33.00	1,539
2024-03-21	33.00	33.00	33.00	33.00	41,459
2024-03-20	33.00	33.00	33.00	33.00	602
2024-03-19	33.00	33.00	33.00	33.00	301
2024-03-18	33.00	33.00	33.00	33.00	1,383
2024-03-15	33.50	33.50	33.00	33.00	55,564
2024-03-14	33.50	33.50	31.40	33.50	612
2024-03-13	33.50	33.50	33.50	33.50	0
2024-03-12	33.50	33.50	33.50	33.50	0
2024-03-11	33.50	33.50	33.50	33.50	20,500
2024-03-08	33.50	33.50	33.50	33.50	0
2024-03-07	33.50	33.50	33.50	33.50	30,897
2024-03-06	35.00	35.00	33.50	33.50	42,942
2024-03-05	37.00	37.00	35.50	35.50	351,234
2024-03-04	37.00	37.00	37.00	37.00	14,849
2024-03-01	34.50	37.00	34.50	37.00	30,115
2024-02-29	34.50	34.50	34.50	34.50	210
2024-02-28	34.50	34.50	34.50	34.50	63,856
2024-02-27	33.00	34.50	33.00	34.50	103,886
2024-02-26	33.00	33.00	33.00	33.00	605
2024-02-23	33.00	33.00	33.00	33.00	37,455
2024-02-22	33.00	33.00	33.00	33.00	51,500
2024-02-21	32.50	32.50	32.50	32.50	20,152
2024-02-20	32.50	32.50	32.50	32.50	45,085
2024-02-19	32.50	32.50	32.50	32.50	31,109
2024-02-16	32.50	32.50	32.50	32.50	38,400
2024-02-15	33.00	34.00	32.50	32.50	91,041
2024-02-14	33.50	33.50	33.00	33.00	110,043
2024-02-13	33.50	33.50	33.50	33.50	57,500
2024-02-12	34.00	34.50	33.50	33.50	225,488
2024-02-09	37.50	37.50	33.00	33.50	7,159,635
2024-02-08	37.50	37.50	37.50	37.50	2
2024-02-07	37.50	37.50	37.50	37.50	0
2024-02-06	36.40	37.50	36.40	37.50	70,015
2024-02-05	37.50	37.50	36.50	36.50	62,823
2024-02-02	38.50	38.50	38.50	38.50	50,585
2024-02-01	40.00	40.00	38.50	38.50	29,613
2024-01-31	41.00	41.00	40.00	40.00	32,933
2024-01-30	41.00	41.00	41.00	41.00	111,444
2024-01-29	41.00	41.00	41.00	41.00	6,609
2024-01-26	41.50	41.50	41.00	41.00	147,083
2024-01-25	41.50	41.50	41.50	41.50	110
2024-01-24	41.50	41.50	41.50	41.50	0
2024-01-23	41.50	41.50	41.50	41.50	27
2024-01-22	41.50	41.50	41.50	41.50	21,180
2024-01-19	41.50	41.50	41.50	41.50	5,245
2024-01-18	41.50	41.50	41.50	41.50	0
2024-01-17	41.50	41.50	41.50	41.50	0
2024-01-16	43.50	43.50	41.50	41.50	21,009
2024-01-15	45.00	45.00	43.50	43.50	22,797
2024-01-12	45.00	45.00	45.00	45.00	11,543
2024-01-11	45.00	45.00	45.00	45.00	9,962
2024-01-10	45.00	45.00	45.00	45.00	29
2024-01-09	45.00	45.00	44.50	45.00	152,424
2024-01-08	45.50	45.50	44.20	45.00	8,830
2024-01-05	45.50	45.50	45.50	45.50	75,000
2024-01-04	46.00	46.00	45.50	45.50	14,089
2024-01-03	46.00	46.00	46.00	46.00	26,228
2024-01-02	48.00	48.00	46.00	46.00	184,931
2024-01-01	48.00	48.00	48.00	48.00	0
2023-12-29	48.00	48.00	48.00	48.00	2,250
2023-12-28	48.00	48.00	48.00	48.00	0
2023-12-27	48.00	48.00	48.00	48.00	18,050
2023-12-26	48.00	48.00	48.00	48.00	0
2023-12-25	48.00	48.00	48.00	48.00	0
2023-12-22	48.00	48.00	48.00	48.00	100
2023-12-21	48.00	48.00	48.00	48.00	576
2023-12-20	48.00	48.00	48.00	48.00	5,065
2023-12-19	48.00	48.00	48.00	48.00	4,212
2023-12-18	48.00	48.00	48.00	48.00	12,675
2023-12-15	48.00	48.00	48.00	48.00	0
2023-12-14	47.50	48.00	47.50	48.00	10,319
2023-12-13	48.50	48.50	48.00	48.00	67,867
2023-12-12	48.00	48.50	48.00	48.50	5,432
2023-12-11	48.00	48.00	48.00	48.00	24,715
2023-12-08	42.00	48.00	44.00	48.00	308,852
2023-12-07	48.50	48.50	48.50	48.50	0
2023-12-06	48.50	48.50	48.50	48.50	1,940
2023-12-05	48.50	48.50	48.50	48.50	0
2023-12-04	48.50	48.50	48.50	48.50	100
2023-12-01	48.50	48.50	48.50	48.50	21,224
2023-11-30	48.50	48.50	48.50	48.50	132
2023-11-29	49.00	49.00	48.50	48.50	28,928
2023-11-28	49.50	49.50	49.00	49.00	17,376
2023-11-27	50.00	50.00	49.50	49.50	10,400
2023-11-24	50.00	50.00	50.00	50.00	22,171
2023-11-23	50.00	50.00	50.00	50.00	3,000
2023-11-22	50.00	50.00	50.00	50.00	20,865
2023-11-21	50.00	50.00	50.00	50.00	14,213
2023-11-20	50.00	50.00	50.00	50.00	760
2023-11-17	50.00	48.00	48.00	48.00	21,000
2023-11-16	48.00	50.00	48.00	50.00	25,255
2023-11-15	50.00	50.00	50.00	50.00	1,150
2023-11-14	50.00	50.00	50.00	50.00	19
2023-11-13	50.00	50.00	50.00	50.00	20,000
2023-11-10	49.50	50.00	49.00	50.00	46,656
2023-11-09	50.50	50.50	49.50	49.50	101,459
2023-11-08	51.00	51.50	49.50	50.50	55,376
2023-11-07	49.50	49.50	49.50	49.50	19,850
2023-11-06	48.50	49.50	48.50	49.50	11,127
2023-11-03	48.00	48.50	48.00	48.50	30,231
2023-11-02	48.00	48.00	48.00	48.00	81,072
2023-11-01	48.00	48.00	48.00	48.00	4,181
2023-10-31	48.00	48.00	48.00	48.00	0
2023-10-30	48.00	48.00	48.00	45.00	950
2023-10-27	50.00	45.00	45.00	45.00	82,376
2023-10-26	50.50	50.50	50.00	50.00	66,487
2023-10-25	50.50	50.50	50.50	50.50	40,093
2023-10-24	50.50	50.50	50.50	50.50	52,795
2023-10-23	48.50	50.00	50.00	50.00	37,506
2023-10-20	48.50	48.50	48.50	48.50	15,184
2023-10-19	44.50	48.50	44.50	44.50	40,577
2023-10-18	43.00	44.50	43.00	44.50	3,072
2023-10-17	43.00	43.00	43.00	43.00	3,147
2023-10-16	43.00	43.00	43.00	43.00	0
2023-10-13	43.00	43.00	43.00	43.00	28,211
2023-10-12	43.00	43.00	43.00	43.00	21,556
2023-10-11	43.00	43.00	43.00	43.00	5,118
2023-10-10	42.00	43.00	42.00	43.00	15,119
2023-10-09	41.00	42.00	41.00	42.00	25,021
2023-10-06	38.00	41.00	38.00	41.00	216,734
2023-10-05	36.50	38.00	36.50	38.00	75,584
2023-10-04	36.00	36.50	36.00	36.50	32,395
2023-10-03	36.00	36.00	36.00	36.00	101,056
2023-10-02	36.00	36.00	36.00	36.00	21,026
2023-09-29	36.00	36.00	36.00	36.00	0
2023-09-28	35.00	36.00	35.00	36.00	168,511
2023-09-27	36.00	36.00	36.00	36.00	111,948
2023-09-26	35.50	36.00	35.50	36.00	1,437,172
2023-09-25	34.50	35.00	35.00	35.00	107,399
2023-09-22	34.50	34.50	34.50	34.50	50
2023-09-21	34.50	34.50	34.50	34.50	0
2023-09-20	35.50	35.50	34.50	34.50	72,453
2023-09-19	35.50	35.50	35.50	35.50	15,388
2023-09-18	35.50	35.50	35.50	35.50	1,061
2023-09-15	35.50	35.50	35.50	35.50	21,794
2023-09-14	35.50	35.50	35.50	35.50	88,064
2023-09-13	36.00	36.00	35.50	35.50	54,211
2023-09-12	36.00	36.00	36.00	36.00	46,420
2023-09-11	36.00	36.00	36.00	36.00	9,509
2023-09-08	36.00	36.00	36.00	36.00	0
2023-09-07	36.00	36.00	36.00	36.00	13,780
2023-09-06	37.00	37.00	36.00	36.00	20,006
2023-09-05	35.50	36.60	35.50	36.60	110,131
2023-09-04	35.50	35.50	35.50	35.50	7,000
2023-09-01	36.00	36.00	35.50	35.50	7,763
2023-08-31	38.50	38.50	36.00	36.00	47,425
2023-08-30	38.50	38.50	38.50	38.50	15,525
2023-08-29	39.00	39.00	38.50	38.50	11,223
2023-08-28	39.00	39.00	39.00	39.00	0
2023-08-25	39.00	39.00	38.50	39.00	35,000
2023-08-24	39.50	39.50	38.50	39.00	52,120
2023-08-23	40.50	40.50	39.00	39.00	66,823
2023-08-22	40.50	40.50	40.50	40.50	15,000
2023-08-21	40.50	41.00	40.50	40.50	176,201
2023-08-18	40.00	40.50	40.00	40.50	459,684
2023-08-17	40.00	40.50	40.00	40.00	253,611
2023-08-16	38.50	40.00	39.00	40.00	206,086
2023-08-15	38.50	38.50	38.50	38.50	209,236
2023-08-14	38.50	38.50	38.50	38.50	98,862
2023-08-11	38.00	38.50	38.00	38.50	125,815
2023-08-10	38.00	38.00	38.00	38.00	31,288
2023-08-09	38.00	38.00	38.00	38.00	332,101
2023-08-08	37.50	38.00	37.50	38.00	47,629
2023-08-07	36.00	37.50	36.00	37.50	29,124
2023-08-04	36.00	36.00	36.00	36.00	58,364
2023-08-03	36.00	36.00	36.00	36.00	1,751
2023-08-02	36.00	36.00	36.00	36.00	2,906
2023-08-01	36.00	36.00	36.00	36.00	25,556
2023-07-31	34.50	36.00	34.50	36.00	83,539
2023-07-28	34.50	34.50	34.50	34.50	14,267
2023-07-27	34.50	34.50	34.50	34.50	9,765
2023-07-26	32.00	34.50	32.00	34.50	26,744
2023-07-25	33.00	33.00	33.00	33.00	2,984
2023-07-24	31.00	33.00	31.00	33.00	66,697
2023-07-21	31.00	31.00	31.00	31.00	10,165
2023-07-20	31.00	31.00	31.00	31.00	219
2023-07-19	31.00	31.00	31.00	31.00	2,221
2023-07-18	31.00	31.00	31.00	31.00	36,054
2023-07-17	31.50	32.50	31.00	31.00	43,696
2023-07-14	31.50	32.50	31.50	32.50	1,242
2023-07-13	33.00	33.00	31.40	32.50	17,963
2023-07-12	34.50	34.50	33.00	33.00	38,149
2023-07-11	34.50	34.50	34.50	34.50	14,227
2023-07-10	34.50	34.50	34.50	34.50	32,709
2023-07-07	34.50	34.50	34.50	34.50	15,600
2023-07-06	34.50	34.50	34.50	34.50	1,760
2023-07-05	34.50	34.50	34.50	34.50	10,150
2023-07-04	34.50	34.50	34.50	34.50	3,000
2023-07-03	34.50	34.50	34.50	34.50	39,401
2023-06-30	33.00	34.50	33.00	34.50	88,012
2023-06-29	32.00	33.00	32.00	33.00	51,200
2023-06-28	32.00	32.00	32.00	32.00	14,500
2023-06-27	32.00	32.00	32.00	32.00	62
2023-06-26	32.00	32.00	32.00	32.00	21,409
2023-06-23	31.00	32.00	31.00	32.00	99,710
2023-06-22	31.50	31.50	31.00	31.00	231,140
2023-06-21	30.50	31.50	30.50	31.50	54,522
2023-06-20	30.50	30.50	30.50	30.50	35,185
2023-06-19	28.50	30.00	28.50	30.00	162,429
2023-06-16	26.00	28.50	26.00	28.50	58,519
2023-06-15	26.00	26.00	26.00	26.00	0
2023-06-14	26.00	26.00	26.00	26.00	0
2023-06-13	23.50	26.00	23.50	26.00	151,779
2023-06-12	23.50	23.50	23.50	23.50	41
2023-06-09	23.50	23.50	23.50	23.50	14
2023-06-08	23.50	23.50	23.50	23.50	42
2023-06-07	23.50	23.50	23.50	23.50	2,109
2023-06-06	23.50	23.50	23.50	23.50	300
2023-06-05	23.50	23.50	23.50	23.50	35,003
2023-06-02	23.50	23.50	23.50	23.50	50
2023-06-01	23.50	23.50	23.50	23.50	40,787
2023-05-31	23.50	23.50	23.50	23.50	5,001
2023-05-30	25.00	25.00	23.50	23.50	51,709
2023-05-29	25.00	25.00	25.00	25.00	0
2023-05-26	25.00	25.00	25.00	25.00	770
2023-05-25	25.00	25.00	25.00	25.00	0
2023-05-24	25.00	25.00	25.00	25.00	15
2023-05-23	25.00	25.00	25.00	25.00	735
2023-05-22	25.00	25.00	25.00	25.00	0
2023-05-19	25.50	25.50	25.00	25.00	10,958
2023-05-18	25.50	25.50	25.50	25.50	0
2023-05-17	25.50	25.50	25.50	25.50	4,500
2023-05-16	25.50	25.50	25.50	25.50	10
2023-05-15	25.50	25.50	25.50	25.50	0
2023-05-12	26.00	26.00	25.50	25.50	29,500
2023-05-11	26.00	26.00	26.00	26.00	535
2023-05-10	26.00	26.00	26.00	26.00	41
2023-05-09	26.00	26.00	26.00	26.00	188
2023-05-08	26.00	26.00	26.00	26.00	0
2023-05-05	26.00	26.00	26.00	26.00	384
2023-05-04	26.00	26.00	26.00	26.00	4
2023-05-03	26.00	26.00	26.00	26.00	750
2023-05-02	25.50	26.00	25.50	26.00	44,822
2023-05-01	25.50	25.50	25.50	25.50	0
2023-04-28	25.50	25.50	25.50	25.50	548
2023-04-27	25.00	25.50	25.00	25.50	6,398
2023-04-26	25.00	26.60	26.60	26.60	332
2023-04-25	24.50	25.00	24.50	25.00	50,445
2023-04-24	24.50	24.50	24.50	24.50	619
2023-04-21	24.50	24.50	24.50	24.50	0
2023-04-20	24.50	24.50	24.50	24.50	500
2023-04-19	24.50	24.50	24.50	24.50	26,786
2023-04-18	24.50	24.50	24.50	24.50	2,621
2023-04-17	24.00	24.50	24.00	24.50	508
2023-04-14	24.00	24.50	24.00	24.50	0
2023-04-13	24.50	24.50	24.00	24.00	7
2023-04-12	24.00	24.00	24.00	24.00	804
2023-04-11	23.50	23.50	23.50	23.50	10
2023-04-10	23.50	23.50	23.50	23.50	0
2023-04-07	23.50	23.50	23.50	23.50	0
2023-04-06	23.50	23.50	23.50	23.50	0
2023-04-05	24.00	24.00	23.50	23.50	80,958
2023-04-04	24.00	24.00	24.00	24.00	10,000
2023-04-03	24.00	24.00	24.00	24.00	6,007
2023-03-31	24.00	24.00	24.00	24.00	22,780
2023-03-30	24.00	24.00	24.00	24.00	0
2023-03-29	27.50	27.50	24.00	24.00	98,957
2023-03-28	27.50	27.50	27.50	27.50	58,563
2023-03-27	27.00	27.50	27.00	27.50	17,942
2023-03-24	27.00	27.00	27.00	27.00	0
2023-03-23	26.50	27.00	26.50	27.00	38,750
2023-03-22	25.00	26.50	25.00	26.50	42,512
2023-03-21	23.50	23.50	23.50	23.50	45,060
2023-03-20	23.50	23.50	23.50	23.50	5,254
2023-03-17	23.00	23.50	23.00	23.50	1,098
2023-03-16	23.00	23.00	23.00	23.00	5,005
2023-03-15	23.00	23.00	23.00	23.00	14,419
2023-03-14	23.00	23.00	23.00	23.00	37,232
2023-03-13	22.20	22.70	22.20	23.00	171,321
2023-03-10	21.00	22.20	21.00	22.20	18,838
2023-03-09	22.20	22.20	22.20	22.20	6,776
2023-03-08	20.00	22.20	20.00	22.20	276,455
2023-03-07	24.00	24.00	21.50	21.70	254,934
2023-03-06	24.50	24.50	24.50	24.50	35,639
2023-03-03	24.50	24.50	24.50	24.50	100,000
2023-03-02	24.50	24.50	24.50	24.50	4,199
2023-03-01	24.50	24.50	24.50	24.50	0
2023-02-28	24.50	24.50	24.50	24.50	265
2023-02-27	24.50	24.50	24.50	24.50	30
2023-02-24	24.50	24.50	24.50	24.50	2,000
2023-02-23	24.50	24.50	24.50	24.50	3,371
2023-02-22	24.50	24.50	24.50	24.50	0
2023-02-21	24.50	24.50	24.50	24.50	3,801
2023-02-20	24.50	24.50	24.50	24.50	12,356
2023-02-17	24.50	24.50	24.00	24.50	506
2023-02-16	24.50	24.50	24.50	24.50	0
2023-02-15	24.50	24.00	24.00	24.50	5,733
2023-02-14	25.00	25.00	24.50	24.50	15,260
2023-02-13	25.00	25.00	24.00	24.00	50,035
2023-02-10	25.00	25.00	25.00	25.00	11,497
2023-02-09	25.00	25.00	25.00	25.00	4,119
2023-02-08	24.50	25.00	24.50	25.00	38,532
2023-02-07	21.50	24.50	21.50	24.50	124,385
2023-02-06	21.50	21.50	21.50	21.50	77,380
2023-02-03	21.50	22.00	22.00	22.00	23,535
2023-02-02	21.50	21.50	21.50	21.50	232,537
2023-02-01	23.00	23.00	21.50	21.50	62,020
2023-01-31	23.00	23.00	23.00	23.00	20
2023-01-30	23.00	23.00	23.00	23.00	4
2023-01-27	23.00	23.00	22.00	23.00	4,513
2023-01-26	24.50	24.50	23.00	23.00	56,688
2023-01-25	25.20	25.20	24.50	24.50	120,000
2023-01-24	25.50	26.00	26.00	26.00	75,350
2023-01-23	25.10	26.00	25.50	25.50	20,121
2023-01-20	26.50	26.50	25.10	25.10	86,449
2023-01-19	30.50	30.50	26.50	26.50	160,273
2023-01-18	29.00	30.50	29.00	30.50	20,451
2023-01-17	31.00	32.50	30.50	30.50	47,554
2023-01-16	30.50	31.00	30.00	31.00	98,372
2023-01-13	29.00	30.50	28.00	30.50	28,887
2023-01-12	27.00	30.50	25.00	30.50	87,979
2023-01-11	27.00	27.00	27.00	27.00	21,554
2023-01-10	26.50	27.00	26.50	27.00	17,031
2023-01-09	26.50	28.00	28.00	28.00	37,727
2023-01-06	23.00	26.50	23.00	26.50	327,298
2023-01-05	22.50	23.00	22.50	23.00	15,403
2023-01-04	21.50	22.50	21.50	22.50	28,871
2023-01-03	21.10	21.50	21.10	21.50	11
2023-01-02	21.10	21.10	21.10	21.10	0
2022-12-30	21.10	21.10	21.10	21.10	20,780
2022-12-29	19.80	21.10	19.80	21.10	85,488
2022-12-28	19.80	19.80	19.60	19.60	7,383
2022-12-27	19.80	19.80	19.80	19.80	0
2022-12-26	19.80	19.80	19.80	19.80	0
2022-12-23	19.80	19.80	19.80	19.80	18,167
2022-12-22	17.50	19.80	17.50	19.80	45,071
2022-12-21	17.50	17.50	17.50	17.50	0
2022-12-20	17.75	18.00	17.50	17.50	5,102
2022-12-19	18.20	18.20	18.20	17.75	510
2022-12-16	17.75	18.20	17.75	17.75	3,085
2022-12-15	18.20	18.20	17.75	17.75	26,494
2022-12-14	18.00	18.40	18.40	18.40	216
2022-12-13	18.00	18.00	18.00	18.00	16,630
2022-12-12	18.00	18.00	18.00	18.00	2,055
2022-12-09	18.50	18.50	18.00	18.00	97,125
2022-12-08	24.00	24.00	18.50	18.50	215,849
2022-12-07	24.00	22.80	22.80	22.80	6,370
2022-12-06	24.00	24.00	24.00	24.00	697
2022-12-05	22.00	24.00	23.00	23.00	133,466
2022-12-02	21.00	21.00	21.00	21.00	12,155
2022-12-01	22.00	22.00	21.00	21.00	133,958
2022-11-30	16.00	23.00	16.00	21.50	443,783
2022-11-29	15.00	16.50	15.00	16.00	165,819
2022-11-28	12.00	16.50	12.00	15.00	711,300
2022-11-25	8.00	8.00	8.00	8.00	0
2022-11-24	8.00	8.00	8.00	8.00	0
2022-11-23	8.00	8.00	8.00	8.00	0
2022-11-22	8.00	8.00	8.00	8.00	0
2022-11-21	8.00	8.00	8.00	8.00	0
2022-11-18	8.00	8.00	8.00	8.00	0
2022-11-17	8.00	8.00	8.00	8.00	0
2022-11-16	8.00	8.00	8.00	8.00	0
2022-11-15	8.00	8.00	8.00	8.00	0
2022-11-14	8.00	8.00	8.00	8.00	0
2022-11-11	8.00	8.00	8.00	8.00	0
2022-11-10	8.00	8.00	8.00	8.00	0
2022-11-09	8.00	8.00	8.00	8.00	0
2022-11-08	8.00	8.00	8.00	8.00	0
2022-11-07	8.00	8.00	8.00	8.00	0
2022-11-04	8.00	8.00	8.00	8.00	0
2022-11-03	8.00	8.00	8.00	8.00	0
2022-11-02	8.00	8.00	8.00	8.00	0
2022-11-01	8.00	8.00	8.00	8.00	0
2022-10-31	8.00	8.00	8.00	8.00	0
2022-10-28	8.00	8.00	8.00	8.00	0
2022-10-27	8.00	8.00	8.00	8.00	0
2022-10-26	8.00	8.00	8.00	8.00	0
2022-10-25	8.00	8.00	8.00	8.00	0
2022-10-24	8.00	8.00	8.00	8.00	0
2022-10-21	8.00	8.00	8.00	8.00	0
2022-10-20	8.00	8.00	8.00	8.00	0
2022-10-19	8.00	8.00	8.00	8.00	0
2022-10-18	8.00	8.00	8.00	8.00	0
2022-10-17	8.00	8.00	8.00	8.00	0
2022-10-14	8.00	8.00	8.00	8.00	0
2022-10-13	8.00	8.00	8.00	8.00	0
2022-10-12	8.00	8.00	8.00	8.00	0
2022-10-11	8.00	8.00	8.00	8.00	0
2022-10-10	8.00	8.00	8.00	8.00	0
2022-10-07	8.00	8.00	8.00	8.00	0
2022-10-06	8.00	8.00	8.00	8.00	0
2022-10-05	8.00	8.00	8.00	8.00	0
2022-10-04	8.00	8.00	8.00	8.00	0
2022-10-03	8.00	8.00	8.00	8.00	0
2022-09-30	8.00	8.00	8.00	8.00	0
2022-09-29	8.00	8.00	8.00	8.00	0
2022-09-28	8.00	8.00	8.00	8.00	0
2022-09-27	8.00	8.00	8.00	8.00	0
2022-09-26	8.00	8.00	8.00	8.00	0
2022-09-23	8.00	8.00	8.00	8.00	0
2022-09-22	8.00	8.00	8.00	8.00	0
2022-09-21	8.00	8.00	8.00	8.00	0
2022-09-20	8.00	8.00	8.00	8.00	0
2022-09-19	8.00	8.00	8.00	8.00	0
2022-09-16	8.00	8.00	8.00	8.00	0
2022-09-15	8.00	8.00	8.00	8.00	0
2022-09-14	8.00	8.00	8.00	8.00	0
2022-09-13	8.00	8.00	8.00	8.00	0
2022-09-12	8.00	8.00	8.00	8.00	0
2022-09-09	8.00	8.00	8.00	8.00	0
2022-09-08	8.00	8.00	8.00	8.00	0
2022-09-07	8.00	8.00	8.00	8.00	0
2022-09-06	8.00	8.00	8.00	8.00	0
2022-09-05	8.00	8.00	8.00	8.00	0
2022-09-02	8.00	8.00	8.00	8.00	0
2022-09-01	8.00	8.00	8.00	8.00	0
2022-08-31	8.00	8.00	8.00	8.00	0
2022-08-30	8.00	8.00	8.00	8.00	0
2022-08-29	8.00	8.00	8.00	8.00	0
2022-08-26	8.00	8.00	8.00	8.00	0
2022-08-25	8.00	8.00	8.00	8.00	0
2022-08-24	8.00	8.00	8.00	8.00	0
2022-08-23	8.00	8.00	8.00	8.00	0
2022-08-22	8.00	8.00	8.00	8.00	0
2022-08-19	8.00	8.00	8.00	8.00	0
2022-08-18	8.00	8.00	8.00	8.00	0
2022-08-17	8.00	8.00	8.00	8.00	0
2022-08-16	8.00	8.00	8.00	8.00	0
2022-08-15	8.00	8.00	8.00	8.00	0
2022-08-12	8.00	8.00	8.00	8.00	0
2022-08-11	8.00	8.00	8.00	8.00	0
2022-08-10	8.00	8.00	8.00	8.00	0
2022-08-09	8.00	8.00	8.00	8.00	0
2022-08-08	8.00	8.00	8.00	8.00	0
2022-08-05	8.00	8.00	8.00	8.00	0
2022-08-04	8.00	8.00	8.00	8.00	0
2022-08-03	8.00	8.00	8.00	8.00	0
2022-08-02	8.00	8.00	8.00	8.00	0
2022-08-01	8.00	8.00	8.00	8.00	0
2022-07-29	8.00	8.00	8.00	8.00	0
2022-07-28	8.00	8.00	8.00	8.00	0
2022-07-27	8.00	8.00	8.00	8.00	0
2022-07-26	8.00	8.00	8.00	8.00	0
2022-07-25	8.00	8.00	8.00	8.00	0
2022-07-22	8.00	8.00	8.00	8.00	0
2022-07-21	8.00	8.00	8.00	8.00	0
2022-07-20	8.00	8.00	8.00	8.00	0
2022-07-19	8.00	8.00	8.00	8.00	0
2022-07-18	8.00	8.00	8.00	8.00	0
2022-07-15	8.00	8.00	8.00	8.00	0
2022-07-14	8.00	8.00	8.00	8.00	0
2022-07-13	8.00	8.00	8.00	8.00	0
2022-07-12	8.00	8.00	8.00	8.00	0
2022-07-11	8.00	8.00	8.00	8.00	0
2022-07-08	8.00	8.00	8.00	8.00	0
2022-07-07	8.00	8.00	8.00	8.00	0
2022-07-06	8.00	8.00	8.00	8.00	0
2022-07-05	8.00	8.00	8.00	8.00	0
2022-07-04	8.00	8.00	8.00	8.00	0
2022-07-01	8.00	8.00	8.00	8.00	0
2022-06-30	8.50	8.50	7.00	8.00	20,955
2022-06-29	7.00	8.00	5.50	8.00	243,956
2022-06-28	14.25	14.25	14.25	14.25	0
2022-06-27	14.25	14.25	14.25	14.25	611
2022-06-24	14.25	14.25	14.25	14.25	0
2022-06-23	14.25	14.25	14.25	14.25	0
2022-06-22	14.25	14.25	14.25	14.25	5,963
2022-06-21	14.25	14.25	14.25	14.25	0
2022-06-20	14.25	14.25	14.25	14.25	6,000
2022-06-17	14.50	14.50	13.50	14.25	0
2022-06-16	14.25	14.25	14.25	14.25	2,071
2022-06-15	14.25	14.25	14.25	14.25	3,450
2022-06-14	14.25	14.25	14.25	14.25	0
2022-06-13	14.25	14.25	14.25	14.25	0
2022-06-10	14.25	14.25	14.25	14.25	4,082
2022-06-09	14.25	14.25	14.25	14.25	0
2022-06-08	14.25	14.25	14.25	14.25	0
2022-06-07	14.25	14.25	14.25	14.25	0
2022-06-06	14.25	14.25	14.25	14.25	3,368
2022-06-03	14.25	14.25	14.25	14.25	0
2022-06-02	14.25	14.25	14.25	14.25	0
2022-06-01	14.25	14.25	14.25	14.25	0
2022-05-31	14.25	14.25	14.25	14.25	0
2022-05-30	14.25	14.25	14.25	14.25	0
2022-05-27	14.25	14.25	14.25	14.25	6,000
2022-05-26	14.25	14.25	14.25	14.25	0
2022-05-25	14.25	14.25	14.25	14.25	0
2022-05-24	14.25	14.25	14.25	14.25	7,016
2022-05-23	14.25	14.25	14.25	14.25	0
2022-05-20	14.25	14.25	14.25	14.25	0
2022-05-19	14.25	14.25	14.25	14.25	0
2022-05-18	14.50	14.50	14.25	14.25	15,000
2022-05-17	14.50	14.50	14.50	14.50	0
2022-05-16	14.50	14.50	14.50	14.50	0
2022-05-13	14.50	14.50	14.50	14.50	255
2022-05-12	14.75	14.75	14.50	14.50	7,156
2022-05-11	14.75	14.75	14.75	14.75	2,096
2022-05-10	14.75	14.75	14.75	14.75	0
2022-05-09	15.50	15.50	14.75	14.75	23,949
2022-05-06	15.50	15.50	15.50	15.50	0
2022-05-05	15.50	15.50	15.50	15.50	0
2022-05-04	15.50	15.50	15.50	15.50	15,000
2022-05-03	15.50	15.50	15.50	15.50	0
2022-05-02	15.50	15.50	15.50	15.50	0
2022-04-29	15.50	15.50	15.50	15.50	0
2022-04-28	15.50	15.50	15.50	15.50	0
2022-04-27	15.50	15.50	15.50	15.50	0
2022-04-26	15.50	15.50	15.50	15.50	0
2022-04-25	15.50	15.50	15.50	15.50	0
2022-04-22	15.50	15.50	15.50	15.50	0
2022-04-21	15.50	15.50	15.50	15.50	66,002
2022-04-20	15.50	15.50	15.00	15.50	7,500
2022-04-19	16.00	16.00	15.50	15.50	29,250
2022-04-18	16.00	16.00	16.00	16.00	0
2022-04-15	16.00	16.00	16.00	16.00	0
2022-04-14	16.00	16.00	16.00	16.00	0
2022-04-13	16.00	16.00	16.00	16.00	0
2022-04-12	16.00	16.00	16.00	16.00	0
2022-04-11	16.00	16.00	16.00	16.00	0
2022-04-08	16.00	16.00	16.00	16.00	0
2022-04-07	17.00	17.00	16.00	16.00	24,206
2022-04-06	17.00	17.00	17.00	17.00	0
2022-04-05	17.00	17.00	17.00	17.00	17,905
2022-04-04	17.00	17.00	17.00	17.00	805
2022-04-01	17.00	17.00	17.00	17.00	0
2022-03-31	17.00	17.00	17.00	17.00	0
2022-03-30	17.00	17.00	17.00	17.00	1,059
2022-03-29	17.00	17.00	17.00	17.00	0
2022-03-28	17.00	17.00	17.00	17.00	0
2022-03-25	17.00	17.00	17.00	17.00	5,508
2022-03-24	17.00	17.00	17.00	17.00	0
2022-03-23	17.00	17.00	17.00	17.00	0
2022-03-22	17.00	17.00	17.00	17.00	0
2022-03-21	17.00	17.00	17.00	17.00	6,259
2022-03-18	16.50	17.00	16.50	17.00	8,586
2022-03-17	16.50	16.50	16.50	16.50	0
2022-03-16	16.50	16.50	16.50	16.50	0
2022-03-15	16.50	16.50	16.50	16.50	1,843
2022-03-14	16.50	16.50	16.50	16.50	205
2022-03-11	16.50	16.50	16.50	16.50	14,047
2022-03-10	16.50	16.50	16.50	16.50	0
2022-03-09	16.50	16.50	16.50	16.50	3,036
2022-03-08	16.50	16.50	16.50	16.50	1,500
2022-03-07	16.50	16.50	16.50	16.50	0
2022-03-04	16.50	16.50	16.50	16.50	0
2022-03-03	16.50	16.50	16.50	16.50	602
2022-03-02	16.50	16.50	16.50	16.50	50,000
2022-03-01	16.50	16.50	16.50	16.50	0
2022-02-28	16.50	16.50	16.50	16.50	0
2022-02-25	16.50	16.50	16.50	16.50	7,328
2022-02-24	16.50	16.50	16.50	16.50	0
2022-02-23	16.50	16.50	16.50	16.50	0
2022-02-22	16.50	16.50	16.50	16.50	0
2022-02-21	16.50	16.50	16.50	16.50	0
2022-02-18	16.30	16.30	16.30	16.50	6,671
2022-02-17	17.00	17.00	16.50	16.50	10,029
2022-02-16	17.00	17.00	17.00	17.00	0
2022-02-15	17.00	17.00	17.00	17.00	0
2022-02-14	17.25	17.25	17.00	17.00	39,956
2022-02-11	17.25	17.25	17.25	17.25	0
2022-02-10	17.25	17.25	17.25	17.25	508
2022-02-09	17.25	17.25	17.25	17.25	0
2022-02-08	17.25	17.25	17.25	17.25	0
2022-02-07	16.50	17.25	16.50	17.25	29,000
2022-02-04	15.50	16.50	15.50	16.50	45,391
2022-02-03	15.25	15.25	15.25	15.25	0
2022-02-02	15.25	15.25	15.25	15.25	0
2022-02-01	15.25	15.25	15.25	15.25	5,066
2022-01-31	15.25	15.25	15.25	15.25	6,233
2022-01-28	15.25	15.25	15.25	15.25	3,000
2022-01-27	15.25	15.25	15.25	15.25	2,348
2022-01-26	15.25	15.25	15.25	15.25	593
2022-01-25	15.25	15.25	15.25	15.25	0
2022-01-24	16.25	16.25	15.25	15.25	40,440
2022-01-21	16.25	16.25	16.25	16.25	0
2022-01-20	17.00	17.00	16.25	16.25	35,057
2022-01-19	17.50	17.50	17.00	17.00	5,403
2022-01-18	17.50	17.50	17.50	17.50	6,613
2022-01-17	17.50	17.50	17.50	17.50	500
2022-01-14	17.50	17.50	17.50	17.50	770
2022-01-13	17.50	17.50	17.50	17.50	2,600
2022-01-12	17.50	17.50	17.50	17.50	0
2022-01-11	17.50	17.50	17.50	17.50	2,016
2022-01-10	18.00	18.00	17.50	17.50	42,189
2022-01-07	18.00	18.00	18.00	18.00	50,000
2022-01-06	17.00	17.00	17.00	18.00	17
2022-01-05	17.50	17.50	17.00	17.50	27,576
2022-01-04	17.50	17.50	17.50	17.50	9,903
2022-01-03	17.50	17.50	17.50	17.50	0
2021-12-31	17.50	17.50	17.50	17.50	0
2021-12-30	17.75	17.75	17.50	17.50	12,366
2021-12-29	17.75	17.75	17.75	17.75	0
2021-12-28	17.75	17.75	17.75	17.75	0
2021-12-27	17.75	17.75	17.75	17.75	0
2021-12-24	17.75	17.75	17.75	17.75	15,594
2021-12-23	17.25	19.00	16.70	17.75	76,003
2021-12-22	17.00	17.25	17.00	17.25	161
2021-12-21	17.00	17.00	17.00	17.00	20,000
2021-12-20	17.00	17.00	17.00	17.00	0
2021-12-17	17.00	17.00	17.00	17.00	257
2021-12-16	16.50	17.00	16.50	17.00	35,444
2021-12-15	19.00	19.00	16.50	16.50	102,672
2021-12-14	19.00	19.00	19.00	19.00	4,000
2021-12-13	19.00	19.00	19.00	19.00	14,442
2021-12-10	19.00	19.00	19.00	19.00	0
2021-12-09	19.00	19.00	19.00	19.00	0
2021-12-08	19.00	19.00	19.00	19.00	0
2021-12-07	20.00	20.60	19.00	19.00	41,469
2021-12-06	19.50	19.50	19.50	20.00	1,626
2021-12-03	20.00	20.00	20.00	20.00	4,390
2021-12-02	20.00	20.00	20.00	20.00	7,258
2021-12-01	20.00	20.00	20.00	20.00	29,932
2021-11-30	20.00	20.00	20.00	20.00	0
2021-11-29	20.00	20.00	20.00	20.00	24,167
2021-11-26	20.00	20.00	19.00	20.00	32,806
2021-11-25	21.50	22.50	19.50	20.00	147,868
2021-11-24	17.25	24.00	17.25	21.50	237,286
2021-11-23	17.25	17.25	17.25	17.25	3,137
2021-11-22	17.25	17.25	17.25	17.25	4,000
2021-11-19	17.25	17.25	17.25	17.25	0
2021-11-18	17.25	17.25	17.25	17.25	0
2021-11-17	17.25	17.25	17.25	17.25	0
2021-11-16	17.25	17.25	17.25	17.25	0
2021-11-15	17.25	17.25	17.25	17.25	0
2021-11-12	17.25	17.25	17.25	17.25	25,055
2021-11-11	17.25	17.25	17.25	17.25	500
2021-11-10	17.25	17.25	17.25	17.25	0
2021-11-09	17.25	17.25	17.25	17.25	1,669
2021-11-08	17.25	17.25	17.25	17.25	0
2021-11-05	17.25	17.25	17.25	17.25	5,678
2021-11-04	17.25	17.25	17.25	17.25	2,000
2021-11-03	17.50	17.50	17.25	17.25	42,642
2021-11-02	17.00	17.50	17.00	17.50	26,166
2021-11-01	17.00	17.00	17.00	17.00	0
2021-10-29	17.00	17.00	17.00	17.00	0
2021-10-28	17.00	17.00	17.00	17.00	2,424
2021-10-27	17.00	17.00	17.00	17.00	30,646
2021-10-26	17.00	17.00	17.00	17.00	0
2021-10-25	17.50	17.50	17.00	17.00	36,385
2021-10-22	17.50	17.50	17.50	17.50	0
2021-10-21	17.50	17.50	17.50	17.50	3,269
2021-10-20	17.50	17.50	17.50	17.50	0
2021-10-19	17.00	17.50	17.00	17.50	2,726
2021-10-18	16.00	17.00	16.00	17.00	23,911
2021-10-15	16.50	16.50	16.00	16.00	5,016
2021-10-14	15.50	16.50	15.50	16.50	33,514
2021-10-13	15.50	15.50	15.50	15.50	10,116
2021-10-12	14.50	14.10	14.10	14.10	34,804
2021-10-11	14.50	14.50	14.50	14.50	0
2021-10-08	14.50	14.50	14.50	14.50	4,288
2021-10-07	14.50	14.50	14.50	14.50	0
2021-10-06	14.50	14.50	14.50	14.50	68,006
2021-10-05	16.00	16.00	14.50	14.50	90,276
2021-10-04	16.00	16.00	16.00	16.00	0
2021-10-01	16.00	16.00	16.00	16.00	8,764
2021-09-30	16.00	16.00	16.00	16.00	15,007
2021-09-29	15.50	16.00	14.50	16.00	184,783
2021-09-28	17.25	18.00	17.25	18.00	26,211
2021-09-27	17.25	17.25	17.25	17.25	0
2021-09-24	17.25	17.25	17.25	17.25	1,382
2021-09-23	17.25	17.25	17.25	17.25	1,591
2021-09-22	17.25	17.25	17.25	17.25	7,500
2021-09-21	17.25	17.25	17.25	17.25	6,127
2021-09-20	17.25	17.25	17.25	17.25	20
2021-09-17	17.25	17.25	17.25	17.25	3,826
2021-09-16	17.25	17.25	17.25	17.25	2,000
2021-09-15	17.25	17.25	17.25	17.25	14,374
2021-09-14	17.25	17.25	17.25	17.25	19,630
2021-09-13	18.00	18.50	15.75	17.25	93,929
2021-09-10	17.50	18.00	17.00	18.00	40,577
2021-09-09	21.50	21.50	18.00	18.00	87,854
2021-09-08	23.00	23.00	21.50	21.50	27,500
2021-09-07	23.00	23.00	23.00	23.00	0
2021-09-06	23.50	23.50	23.00	23.00	7,577
2021-09-03	24.00	24.00	23.50	23.50	17,871
2021-09-02	27.50	27.50	23.50	24.00	102,106
2021-09-01	28.00	28.00	27.50	27.50	5,892
2021-08-31	28.00	28.00	28.00	28.00	0
2021-08-30	28.00	28.00	28.00	28.00	0
2021-08-27	28.00	28.00	28.00	28.00	1,462
2021-08-26	28.00	28.00	28.00	28.00	0
2021-08-25	28.00	28.00	28.00	28.00	0
2021-08-24	28.00	28.00	28.00	28.00	0
2021-08-23	28.00	28.00	28.00	28.00	0
2021-08-20	28.00	28.00	28.00	28.00	2,500
2021-08-19	28.00	28.00	28.00	28.00	10,161
2021-08-18	28.00	28.00	28.00	28.00	6,113
2021-08-17	28.00	28.00	28.00	28.00	0
2021-08-16	28.00	28.00	28.00	28.00	10,829
2021-08-13	27.00	28.00	27.00	28.00	5,117
2021-08-12	28.00	28.00	27.00	27.00	14,725
2021-08-11	28.00	28.00	28.00	28.00	3,479
2021-08-10	28.00	28.00	28.00	28.00	0
2021-08-09	29.00	29.00	28.00	28.00	2,760
2021-08-06	29.00	29.00	29.00	29.00	15,149
2021-08-05	29.00	29.00	29.00	29.00	450
2021-08-04	29.00	29.00	29.00	29.00	5,000
2021-08-03	29.00	29.00	29.00	29.00	0
2021-08-02	29.00	29.00	29.00	29.00	0
2021-07-30	29.00	29.00	29.00	29.00	0
2021-07-29	29.00	29.00	29.00	29.00	819
2021-07-28	29.00	29.00	29.00	29.00	0

Share	Price	Change
GCM Resources (GCM)	3.75	20.97%
Pci-pal (PCIP)	51.00	15.91%
Oxford Biodyn (OBD)	0.135	12.5%
Northamber (NAR)	25.00	11.11%
Empresaria Group (EMR)	25.00	11.11%

Share	Price	Change
AB Dynamics (ABDP)	813.00	-23.73%
Petrel Resources (PET)	0.85	-15%
IQE (IQE)	41.10	-13.29%
Abrdn Property (API)	1.60	-12.33%
Forgent (FORG)	0.013	-12.16%

Share	Price	Volume
Premier African Minerals (PREM)	0.017	670,698,483
Forgent (FORG)	0.013	496,924,970
Tertiary Minerals (TYM)	0.0725	58,613,725
Lloyds (LLOY)	113.10	48,431,326
ECR Minerals (ECR)	0.185	44,771,059