Afentra Plc. Share History

Afentra Plc. Share Price history. The following table shows end-of-day data AET historical share prices for Afentra Plc., 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.

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

Date	Open	High	Low	Close	Volume
2026-04-16	79.20	85.30	79.20	84.10	798,673
2026-04-15	82.40	85.40	81.60	83.30	906,041
2026-04-14	86.90	86.90	82.50	84.60	919,407
2026-04-13	86.00	89.40	85.40	86.90	1,722,470
2026-04-10	82.40	85.60	82.40	84.80	3,103,809
2026-04-09	82.10	83.00	80.80	82.50	818,935
2026-04-08	75.60	80.40	74.50	79.30	1,466,134
2026-04-07	83.00	85.30	82.40	84.20	1,759,166
2026-04-06	83.60	83.60	83.60	83.60	0
2026-04-03	83.60	83.60	83.60	83.60	0
2026-04-02	82.00	84.60	81.60	83.60	1,370,202
2026-04-01	84.40	84.40	78.40	79.80	2,979,680
2026-03-31	82.80	87.00	80.20	85.40	1,721,201
2026-03-30	81.00	85.00	80.80	82.80	1,798,101
2026-03-27	78.60	79.60	76.60	79.40	1,473,847
2026-03-26	76.00	80.00	75.80	77.80	1,543,503
2026-03-25	76.40	79.60	73.20	78.20	1,608,465
2026-03-24	75.60	76.00	73.60	75.60	778,531
2026-03-23	79.20	81.40	68.40	74.00	3,974,939
2026-03-20	76.80	77.40	71.00	77.00	1,442,195
2026-03-19	68.60	77.20	68.20	73.40	6,606,555
2026-03-18	65.00	68.00	63.80	67.40	2,477,096
2026-03-17	62.80	65.00	62.80	64.00	947,871
2026-03-16	63.40	66.20	62.80	63.00	1,339,696
2026-03-13	66.00	67.00	62.00	63.00	2,081,458
2026-03-12	62.60	64.00	61.80	63.60	969,110
2026-03-11	59.20	62.40	59.20	61.80	1,865,657
2026-03-10	61.60	61.60	57.00	59.20	2,095,817
2026-03-09	65.00	67.20	60.00	64.60	2,998,415
2026-03-06	60.00	63.60	60.00	62.20	2,212,326
2026-03-05	61.20	62.00	56.80	60.00	1,005,241
2026-03-04	61.60	61.60	56.60	59.20	1,352,733
2026-03-03	59.80	62.20	59.20	60.20	1,304,130
2026-03-02	61.00	62.00	58.40	59.80	2,676,109
2026-02-27	52.60	58.80	52.40	58.00	1,500,693
2026-02-26	52.40	54.60	52.40	53.40	370,149
2026-02-25	52.40	54.80	51.80	53.00	407,761
2026-02-24	55.60	55.60	53.20	53.60	390,393
2026-02-23	53.60	57.40	53.60	55.20	1,027,749
2026-02-20	52.60	54.40	52.60	53.60	180,530
2026-02-19	54.00	55.00	54.00	54.80	759,870
2026-02-18	51.80	53.40	51.80	53.20	328,133
2026-02-17	51.80	53.80	51.00	51.40	379,061
2026-02-16	54.00	54.60	51.80	53.00	606,755
2026-02-13	52.20	53.60	51.80	52.20	634,484
2026-02-12	52.00	54.00	51.40	51.40	907,665
2026-02-11	49.50	52.40	49.00	52.40	1,155,701
2026-02-10	50.20	51.40	48.90	48.90	586,161
2026-02-09	52.00	52.00	49.80	50.40	427,519
2026-02-06	47.60	50.60	47.60	49.60	486,899
2026-02-05	48.10	50.60	48.10	49.00	1,260,964
2026-02-04	47.30	49.00	47.30	48.40	250,290
2026-02-03	48.00	48.10	46.60	47.70	948,316
2026-02-02	49.00	49.00	45.00	48.90	1,007,538
2026-01-30	49.60	50.40	47.80	49.80	531,725
2026-01-29	50.80	51.20	49.30	49.60	1,214,716
2026-01-28	47.40	50.00	47.40	49.00	1,585,089
2026-01-27	45.10	46.50	44.60	46.50	835,999
2026-01-26	45.10	46.50	45.00	46.50	1,029,844
2026-01-23	43.70	44.00	40.80	43.60	869,903
2026-01-22	44.00	44.00	40.90	41.20	989,785
2026-01-21	44.90	45.10	43.00	43.10	532,654
2026-01-20	45.00	45.10	44.90	44.90	304,964
2026-01-19	44.80	45.20	44.20	45.00	621,284
2026-01-16	44.00	45.10	44.00	45.00	298,626
2026-01-15	48.00	48.00	42.60	43.30	1,648,160
2026-01-14	47.00	47.60	46.50	47.40	691,139
2026-01-13	43.50	46.60	43.50	46.50	2,453,420
2026-01-12	41.20	43.50	41.20	41.80	874,808
2026-01-09	40.70	41.60	40.70	41.30	306,304
2026-01-08	41.00	41.90	40.70	40.70	242,733
2026-01-07	40.00	41.00	40.00	40.50	395,123
2026-01-06	41.90	41.90	41.20	41.20	230,454
2026-01-05	42.10	42.20	41.10	41.10	466,826
2026-01-02	40.80	43.70	40.80	42.00	1,022,604
2026-01-01	41.40	41.40	41.40	41.40	0
2025-12-31	39.00	41.40	39.00	41.40	1,675,882
2025-12-30	38.40	39.90	38.40	39.40	224,662
2025-12-29	38.10	39.00	38.10	38.40	246,360
2025-12-26	38.10	38.10	38.10	38.10	0
2025-12-25	38.10	38.10	38.10	38.10	0
2025-12-24	38.10	38.10	38.10	38.10	44,284
2025-12-23	38.90	39.00	38.20	39.00	505,748
2025-12-22	39.00	39.00	38.00	38.00	534,152
2025-12-19	38.40	39.00	38.00	39.00	350,842
2025-12-18	36.70	38.40	36.70	37.80	397,295
2025-12-17	38.00	38.20	37.20	38.20	277,333
2025-12-16	40.00	40.00	37.00	37.70	628,362
2025-12-15	39.50	39.70	38.10	39.50	606,730
2025-12-12	38.50	39.90	38.50	39.00	451,475
2025-12-11	40.00	40.00	38.50	39.00	670,594
2025-12-10	39.10	40.10	38.70	40.10	411,869
2025-12-09	38.50	40.20	38.40	38.60	808,996
2025-12-08	38.70	39.50	38.10	39.00	726,750
2025-12-05	38.50	39.60	38.00	39.20	717,226
2025-12-04	39.00	39.10	38.40	38.60	135,251
2025-12-03	38.50	39.10	38.30	38.40	302,946
2025-12-02	39.70	40.20	38.10	38.10	378,755
2025-12-01	39.00	39.90	37.00	39.00	774,434
2025-11-28	38.80	39.50	38.00	38.00	933,673
2025-11-27	40.40	40.40	38.80	38.80	1,072,691
2025-11-26	42.10	42.10	40.10	40.10	552,469
2025-11-25	42.70	42.70	40.60	41.00	654,700
2025-11-24	44.00	44.00	42.80	43.30	672,697
2025-11-21	45.00	45.00	42.30	44.00	980,141
2025-11-20	45.80	46.30	44.80	45.50	279,081
2025-11-19	46.60	46.60	44.00	45.00	569,592
2025-11-18	45.30	45.40	44.60	45.00	1,211,412
2025-11-17	47.00	47.00	45.00	46.00	230,778
2025-11-14	46.20	46.60	45.20	45.20	550,936
2025-11-13	45.50	47.20	45.50	46.20	349,517
2025-11-12	46.00	46.30	45.50	45.60	189,853
2025-11-11	46.40	47.30	46.00	46.90	453,676
2025-11-10	47.00	48.00	45.90	46.40	506,151
2025-11-07	44.70	44.70	44.70	44.70	71,427
2025-11-06	45.90	45.90	44.30	44.40	141,080
2025-11-05	44.30	46.00	44.30	46.00	93,059
2025-11-04	48.40	48.40	45.00	45.00	523,282
2025-11-03	45.00	48.40	45.00	48.00	740,999
2025-10-31	45.50	45.80	45.10	45.40	115,015
2025-10-30	45.10	45.10	44.80	45.00	187,099
2025-10-29	44.80	45.00	43.80	44.30	182,449
2025-10-28	44.20	44.80	43.70	43.80	170,348
2025-10-27	46.00	46.00	44.80	44.80	303,550
2025-10-24	44.90	45.90	44.50	45.80	285,829
2025-10-23	44.30	44.40	43.80	44.40	523,453
2025-10-22	43.70	44.60	43.30	43.40	635,024
2025-10-21	42.10	43.30	41.60	43.00	1,039,920
2025-10-20	42.00	42.30	41.40	42.30	465,778
2025-10-17	41.00	42.60	40.00	42.00	1,016,530
2025-10-16	42.20	42.20	41.00	41.00	910,388
2025-10-15	43.00	43.00	40.70	42.10	1,194,033
2025-10-14	43.90	44.60	42.50	42.90	1,683,192
2025-10-13	43.00	43.60	42.60	43.30	1,194,972
2025-10-10	45.00	45.00	41.30	41.70	822,121
2025-10-09	46.10	46.40	45.10	45.60	1,360,771
2025-10-08	48.50	48.50	45.60	46.40	495,080
2025-10-07	48.00	48.00	46.10	46.30	781,782
2025-10-06	46.80	48.00	46.80	47.20	484,245
2025-10-03	47.00	47.80	46.80	46.80	360,948
2025-10-02	47.00	49.40	47.00	47.80	414,679
2025-10-01	49.20	50.00	47.20	47.20	383,203
2025-09-30	49.00	49.20	48.20	49.20	289,239
2025-09-29	49.40	50.60	48.80	49.10	348,172
2025-09-26	49.60	50.00	48.70	50.00	83,000
2025-09-25	48.00	50.20	48.00	50.20	245,789
2025-09-24	48.90	50.40	48.40	50.00	307,384
2025-09-23	49.00	50.60	48.40	49.60	589,195
2025-09-22	48.60	48.60	46.60	47.50	644,229
2025-09-19	48.90	49.00	48.60	48.60	442,105
2025-09-18	48.60	49.70	48.30	49.70	225,796
2025-09-17	50.00	50.80	48.70	48.70	144,825
2025-09-16	50.80	50.80	48.90	50.00	668,878
2025-09-15	50.20	51.00	49.90	51.00	486,141
2025-09-12	49.60	52.80	49.60	51.40	696,356
2025-09-11	52.40	52.40	51.00	51.20	668,480
2025-09-10	54.00	55.00	51.60	51.60	944,555
2025-09-09	55.40	55.40	52.80	54.60	1,071,489
2025-09-08	55.00	56.20	54.00	55.00	1,322,503
2025-09-05	54.40	55.80	53.20	54.40	1,079,929
2025-09-04	52.00	56.00	50.80	54.40	2,013,260
2025-09-03	52.00	53.40	51.00	51.40	1,817,633
2025-09-02	50.40	52.00	49.90	51.60	928,110
2025-09-01	50.20	51.80	50.20	51.20	373,288
2025-08-29	48.60	50.60	48.60	49.20	992,810
2025-08-28	48.60	49.60	48.20	48.20	222,144
2025-08-27	49.60	49.60	48.40	48.40	88,909
2025-08-26	48.50	49.60	48.50	49.00	368,274
2025-08-25	48.70	48.70	48.70	48.70	0
2025-08-22	48.30	49.50	48.30	48.70	270,872
2025-08-21	45.80	48.50	45.70	48.20	707,899
2025-08-20	45.60	46.40	45.60	45.80	574,577
2025-08-19	48.40	48.40	45.90	46.50	529,448
2025-08-18	45.80	47.00	45.80	46.80	491,541
2025-08-15	46.80	47.00	45.10	45.10	168,352
2025-08-14	48.20	48.20	46.00	46.80	506,124
2025-08-13	48.00	48.40	47.50	48.20	440,656
2025-08-12	46.10	47.90	46.10	47.50	123,607
2025-08-11	47.60	47.60	45.40	46.10	900,026
2025-08-08	47.80	48.40	47.60	47.60	360,859
2025-08-07	49.60	49.60	47.60	49.00	277,417
2025-08-06	50.00	50.00	47.40	48.50	778,635
2025-08-05	50.00	50.00	48.50	48.80	358,182
2025-08-04	50.00	50.00	47.60	49.40	346,146
2025-08-01	48.20	48.70	48.00	48.40	587,416
2025-07-31	50.20	50.80	48.70	49.00	381,629
2025-07-30	50.00	51.40	50.00	50.00	562,926
2025-07-29	50.60	50.60	49.50	49.50	377,383
2025-07-28	50.60	50.60	49.00	49.60	660,009
2025-07-25	51.80	51.80	49.40	49.90	576,137
2025-07-24	51.20	51.80	51.00	51.80	115,371
2025-07-23	51.00	52.00	50.20	51.80	539,020
2025-07-22	52.00	52.40	51.40	51.60	291,503
2025-07-21	51.20	53.00	51.00	52.00	646,552
2025-07-18	50.60	51.60	50.60	51.20	290,331
2025-07-17	50.00	52.20	49.10	50.80	802,022
2025-07-16	51.00	51.40	50.00	50.20	588,090
2025-07-15	53.00	53.00	48.90	50.80	1,423,714
2025-07-14	47.90	52.60	47.10	51.40	1,256,615
2025-07-11	48.00	49.30	48.00	48.70	389,860
2025-07-10	48.20	48.60	48.20	48.60	268,138
2025-07-09	50.00	50.00	48.40	49.00	672,347
2025-07-08	47.00	49.60	47.00	49.30	1,302,113
2025-07-07	46.60	46.70	46.20	46.70	182,980
2025-07-04	47.00	47.00	45.50	46.70	621,093
2025-07-03	46.80	47.60	46.00	47.00	2,322,386
2025-07-02	48.00	48.00	46.40	46.40	525,752
2025-07-01	48.60	49.00	48.00	48.00	686,116
2025-06-30	49.20	49.60	48.50	48.70	129,136
2025-06-27	49.00	49.20	48.50	49.20	183,915
2025-06-26	48.00	49.60	48.00	48.80	611,951
2025-06-25	49.90	50.80	48.50	50.20	563,253
2025-06-24	51.40	52.00	48.00	48.80	1,866,791
2025-06-23	53.80	54.60	51.40	53.40	1,164,057
2025-06-20	52.00	52.60	51.20	51.40	1,242,057
2025-06-19	49.60	51.60	49.60	50.60	3,136,544
2025-06-18	48.00	48.80	47.20	47.20	571,577
2025-06-17	47.10	48.60	46.90	48.00	795,173
2025-06-16	48.60	49.70	46.60	47.20	982,216
2025-06-13	49.50	51.00	48.50	48.50	1,780,632
2025-06-12	47.60	48.50	47.50	48.50	520,776
2025-06-11	48.30	48.30	47.00	47.00	276,885
2025-06-10	46.90	47.90	46.20	47.60	546,843
2025-06-09	46.50	46.90	46.00	46.90	285,277
2025-06-06	46.50	46.90	46.00	46.40	324,335
2025-06-05	45.90	47.70	45.90	46.80	445,675
2025-06-04	45.50	46.50	44.90	45.00	872,871
2025-06-03	44.30	45.60	44.30	44.80	348,598
2025-06-02	44.20	45.00	44.00	44.00	516,197
2025-05-30	42.70	42.70	42.70	42.70	303,191
2025-05-29	44.50	45.00	43.00	43.00	571,996
2025-05-28	43.50	44.20	42.70	44.20	497,870
2025-05-27	41.80	44.70	41.80	43.30	711,084
2025-05-26	42.00	42.00	42.00	42.00	0
2025-05-23	41.70	42.90	41.50	42.00	568,022
2025-05-22	41.40	42.00	41.00	42.00	509,464
2025-05-21	42.50	42.50	42.30	42.50	517,185
2025-05-20	40.20	42.50	40.20	42.00	739,314
2025-05-19	41.30	41.50	40.00	40.00	209,423
2025-05-16	37.20	42.00	37.20	41.50	937,530
2025-05-15	37.50	38.10	37.40	37.90	445,323
2025-05-14	38.40	38.80	37.90	38.00	829,272
2025-05-13	40.00	40.00	38.40	38.50	335,009
2025-05-12	38.90	40.10	38.90	39.50	429,187
2025-05-09	36.10	38.20	35.80	38.20	728,395
2025-05-08	37.60	37.60	36.80	36.80	115,069
2025-05-07	36.50	36.90	36.30	36.90	447,283
2025-05-06	37.70	37.70	36.50	36.90	416,581
2025-05-05	37.00	37.00	37.00	37.00	0
2025-05-02	36.50	37.00	36.50	37.00	190,153
2025-05-01	37.20	37.20	36.30	36.30	381,565
2025-04-30	38.00	38.00	36.00	37.00	953,002
2025-04-29	39.10	39.10	38.40	38.40	113,325
2025-04-28	40.00	40.60	39.40	39.50	666,636
2025-04-25	39.50	39.50	39.50	39.50	144,858
2025-04-24	40.20	40.50	39.70	39.70	783,582
2025-04-23	40.90	41.00	38.40	38.40	478,364
2025-04-22	39.20	39.80	39.20	39.80	170,495
2025-04-21	40.00	40.00	40.00	40.00	0
2025-04-18	40.00	40.00	40.00	40.00	0
2025-04-17	39.90	41.20	39.50	40.00	749,139
2025-04-16	39.00	39.50	37.70	39.50	885,556
2025-04-15	38.90	38.90	37.20	37.20	259,404
2025-04-14	37.00	38.90	36.70	36.70	895,117
2025-04-11	35.00	37.00	34.60	37.00	157,894
2025-04-10	37.50	38.40	35.70	35.70	834,082
2025-04-09	34.70	35.90	33.10	35.00	1,322,073
2025-04-08	37.10	37.70	35.40	35.80	903,560
2025-04-07	35.50	37.50	33.10	36.50	1,780,103
2025-04-04	38.10	39.00	35.00	38.20	1,888,776
2025-04-03	40.00	40.00	38.20	38.70	638,608
2025-04-02	41.40	41.90	40.60	40.60	364,876
2025-04-01	42.20	42.20	42.00	42.00	60,243
2025-03-31	44.00	44.00	40.70	42.80	759,075
2025-03-28	42.90	43.00	41.90	42.20	568,424
2025-03-27	43.00	43.00	42.10	42.10	195,994
2025-03-26	41.10	43.00	40.50	42.80	616,569
2025-03-25	42.40	42.40	40.90	41.00	133,909
2025-03-24	39.50	41.70	39.50	41.40	737,620
2025-03-21	39.80	40.00	39.60	40.00	75,263
2025-03-20	39.60	40.40	39.50	40.40	289,656
2025-03-19	41.00	41.00	39.10	40.30	551,218
2025-03-18	39.70	42.30	39.70	40.80	1,136,720
2025-03-17	40.00	40.50	39.60	39.60	297,905
2025-03-14	41.00	41.00	39.30	39.70	534,338
2025-03-13	39.80	41.50	39.80	40.70	953,151
2025-03-12	37.70	40.00	37.20	39.70	881,009
2025-03-11	37.10	37.80	36.50	36.80	1,027,337
2025-03-10	39.40	39.40	37.20	37.80	807,994
2025-03-07	37.50	39.20	36.50	39.10	1,628,617
2025-03-06	40.40	40.40	37.00	37.00	1,455,300
2025-03-05	40.40	40.40	39.50	39.50	676,416
2025-03-04	42.10	42.10	39.00	39.50	2,682,751
2025-03-03	43.10	43.10	42.30	42.30	358,584
2025-02-28	43.50	43.80	43.10	43.10	674,834
2025-02-27	45.00	45.00	44.00	44.30	226,797
2025-02-26	45.00	45.00	44.00	45.00	807,494
2025-02-25	46.10	46.10	43.80	43.90	412,984
2025-02-24	44.60	44.60	43.50	44.10	1,162,312
2025-02-21	44.60	45.20	43.80	44.30	1,029,781
2025-02-20	44.80	45.60	44.00	44.50	1,073,568
2025-02-19	45.80	46.50	44.70	44.90	1,153,344
2025-02-18	46.20	46.40	45.10	45.30	1,470,120
2025-02-17	47.10	47.40	46.40	46.40	261,607
2025-02-14	46.90	47.40	46.50	47.20	340,909
2025-02-13	47.50	47.50	46.10	46.80	800,307
2025-02-12	48.20	48.20	47.30	47.30	503,146
2025-02-11	48.20	48.40	47.30	47.60	519,902
2025-02-10	47.80	48.30	47.60	48.10	385,875
2025-02-07	47.50	49.00	47.00	47.80	523,671
2025-02-06	47.40	48.40	46.80	47.60	896,623
2025-02-05	46.80	47.80	46.80	47.20	242,689
2025-02-04	48.70	48.70	46.50	47.00	1,071,743
2025-02-03	47.20	49.00	46.60	48.80	971,953
2025-01-31	48.10	48.10	47.10	47.70	414,002
2025-01-30	47.60	48.40	47.30	47.80	758,617
2025-01-29	48.40	48.40	47.20	47.70	643,736
2025-01-28	49.60	49.60	47.50	47.80	3,170,626
2025-01-27	50.80	50.80	49.20	49.50	503,570
2025-01-24	51.00	51.20	49.00	50.40	1,522,595
2025-01-23	51.60	52.00	51.00	51.00	711,229
2025-01-22	53.40	53.60	51.00	51.80	1,561,678
2025-01-21	51.80	53.00	51.80	52.40	577,909
2025-01-20	51.80	52.60	51.20	51.60	869,305
2025-01-17	52.00	52.00	51.40	51.40	243,096
2025-01-16	51.80	52.40	51.40	51.40	250,917
2025-01-15	51.60	52.20	51.00	51.60	319,137
2025-01-14	52.40	52.40	50.40	51.60	738,205
2025-01-13	51.60	52.20	51.00	51.00	622,004
2025-01-10	50.00	52.00	49.70	50.80	1,117,106
2025-01-09	48.80	50.20	48.10	49.40	711,271
2025-01-08	48.10	50.00	48.10	48.50	948,383
2025-01-07	47.20	48.00	46.50	47.80	740,461
2025-01-06	46.20	47.10	46.20	46.80	647,209
2025-01-03	46.50	46.60	46.00	46.00	279,811
2025-01-02	47.50	47.50	45.50	45.70	192,389
2025-01-01	46.10	46.10	46.10	46.10	0
2024-12-31	45.30	46.10	45.10	46.10	172,301
2024-12-30	45.30	47.00	45.30	45.40	127,374
2024-12-27	45.70	46.00	45.10	45.50	133,778
2024-12-26	46.00	46.00	46.00	46.00	0
2024-12-25	46.00	46.00	46.00	46.00	0
2024-12-24	45.80	46.10	45.50	46.00	100,149
2024-12-23	45.10	46.00	45.10	45.80	125,911
2024-12-20	45.60	45.60	45.10	45.20	506,682
2024-12-19	45.70	45.90	45.00	45.60	524,267
2024-12-18	46.30	46.30	46.10	46.20	129,214
2024-12-17	46.90	46.90	46.10	46.30	584,085
2024-12-16	47.90	47.90	46.30	46.90	584,317
2024-12-13	47.90	48.10	47.40	47.40	640,388
2024-12-12	47.10	48.00	47.10	47.10	726,757
2024-12-11	45.80	47.60	45.80	47.10	555,555
2024-12-10	45.50	46.00	45.20	46.00	813,831
2024-12-09	45.40	45.60	45.20	45.60	337,824
2024-12-06	45.70	45.70	44.40	45.30	554,043
2024-12-05	45.90	45.90	45.10	45.30	275,373
2024-12-04	45.50	46.60	45.50	46.00	363,688
2024-12-03	45.20	45.60	45.20	45.50	318,491
2024-12-02	45.60	45.80	45.30	45.50	302,126
2024-11-29	45.20	46.00	45.20	45.30	141,617
2024-11-28	45.10	45.50	44.90	45.00	366,838
2024-11-27	45.00	45.10	44.60	45.10	122,821
2024-11-26	45.10	45.20	44.50	44.80	699,373
2024-11-25	45.70	45.70	44.70	45.30	293,381
2024-11-22	45.70	46.50	45.50	45.70	408,690
2024-11-21	45.40	46.70	45.40	45.60	1,123,442
2024-11-20	45.00	45.60	45.00	45.40	161,000
2024-11-19	44.40	45.50	44.10	44.90	875,050
2024-11-18	44.40	44.40	43.60	44.20	786,524
2024-11-15	44.40	44.50	43.60	44.40	951,376
2024-11-14	44.80	45.10	43.50	44.50	1,639,747
2024-11-13	45.20	45.90	44.60	44.80	365,878
2024-11-12	45.90	45.90	44.80	44.90	479,670
2024-11-11	46.00	48.20	45.70	45.70	685,870
2024-11-08	47.00	48.00	45.70	45.70	780,716
2024-11-07	47.90	47.90	46.00	46.90	675,203
2024-11-06	47.20	47.20	44.70	45.90	1,780,456
2024-11-05	47.80	47.90	46.50	46.80	1,224,558
2024-11-04	47.50	48.50	47.50	47.70	331,993
2024-11-01	48.00	48.90	47.00	47.50	257,922
2024-10-31	49.00	49.00	46.20	47.00	590,548
2024-10-30	45.90	48.00	45.40	47.40	1,787,952
2024-10-29	47.00	47.00	45.60	45.80	376,062
2024-10-28	48.00	48.00	45.60	46.60	1,271,444
2024-10-25	50.20	50.20	48.20	48.50	1,282,360
2024-10-24	50.40	50.60	50.20	50.20	833,403
2024-10-23	51.60	51.60	50.20	50.20	447,138
2024-10-22	51.60	52.00	51.40	51.60	212,650
2024-10-21	52.60	52.80	51.60	51.60	201,305
2024-10-18	51.60	52.20	50.80	51.40	551,987
2024-10-17	52.00	52.00	51.40	51.60	66,100
2024-10-16	52.00	52.00	51.00	51.20	399,612
2024-10-15	52.00	53.00	50.20	52.00	785,803
2024-10-14	52.60	52.80	52.20	52.60	157,879
2024-10-11	52.80	53.00	52.20	52.80	282,820
2024-10-10	52.60	53.00	52.00	52.60	282,228
2024-10-09	51.60	53.00	51.60	52.20	527,979
2024-10-08	52.80	52.80	51.20	51.60	643,048
2024-10-07	50.40	53.00	50.40	52.80	1,113,710
2024-10-04	48.50	51.20	48.50	50.60	1,600,127
2024-10-03	47.80	48.50	47.40	48.30	654,081
2024-10-02	48.10	48.10	47.20	47.60	443,237
2024-10-01	47.30	48.20	46.70	48.00	676,370
2024-09-30	48.30	48.30	46.60	47.10	846,963
2024-09-27	45.90	48.10	45.90	46.90	826,828
2024-09-26	47.30	48.30	45.30	46.20	1,147,728
2024-09-25	48.50	48.50	47.20	47.60	844,717
2024-09-24	47.50	47.80	46.80	47.80	491,655
2024-09-23	47.30	47.30	46.40	47.30	273,905
2024-09-20	48.70	48.70	46.70	46.90	323,617
2024-09-19	47.20	48.40	47.20	47.80	908,825
2024-09-18	48.40	48.40	45.70	46.60	403,945
2024-09-17	47.00	47.60	47.00	47.00	358,194
2024-09-16	45.70	46.90	45.70	46.40	183,026
2024-09-13	47.00	47.00	45.50	45.50	401,229
2024-09-12	45.90	46.50	45.10	45.80	1,357,015
2024-09-11	44.80	45.00	44.60	44.60	461,081
2024-09-10	45.70	46.10	44.20	44.60	1,379,921
2024-09-09	46.00	46.50	45.40	46.10	785,200
2024-09-06	46.40	46.90	46.20	46.20	174,361
2024-09-05	47.10	47.80	46.90	47.00	298,985
2024-09-04	47.00	47.60	46.00	47.00	1,255,363
2024-09-03	50.00	50.00	47.10	47.90	583,988
2024-09-02	49.10	49.10	48.00	49.00	466,736
2024-08-30	49.30	49.70	49.10	49.70	296,800
2024-08-29	48.50	50.20	48.50	49.30	308,001
2024-08-28	49.00	50.40	48.40	48.50	497,255
2024-08-27	50.00	50.40	49.30	49.40	1,055,048
2024-08-26	49.40	49.40	49.40	49.40	0
2024-08-23	48.60	50.00	47.40	49.40	1,381,560
2024-08-22	48.90	49.70	48.10	48.50	324,737
2024-08-21	48.50	49.70	48.20	48.90	378,758
2024-08-20	49.80	51.00	48.80	48.90	318,309
2024-08-19	50.20	50.60	49.80	50.00	200,835
2024-08-16	50.20	50.60	49.70	50.25	276,507
2024-08-15	50.00	50.40	50.00	50.40	1,060,793
2024-08-14	52.80	52.80	50.20	51.00	778,016
2024-08-13	52.40	54.20	52.20	52.20	81,397
2024-08-12	51.00	54.00	51.00	52.80	245,158
2024-08-09	52.00	52.80	51.00	51.00	224,301
2024-08-08	50.00	51.40	50.00	51.40	321,270
2024-08-07	48.20	50.20	48.20	50.20	270,193
2024-08-06	49.60	50.20	48.00	49.10	318,869
2024-08-05	50.00	50.00	46.20	49.40	2,788,049
2024-08-02	52.20	52.60	50.60	51.00	985,153
2024-08-01	53.20	53.20	52.60	52.60	493,723
2024-07-31	54.20	54.80	53.20	53.80	265,630
2024-07-30	52.40	54.80	52.40	53.00	200,650
2024-07-29	53.80	54.20	52.80	53.40	492,249
2024-07-26	53.00	54.80	53.00	53.80	178,918
2024-07-25	54.60	56.00	52.20	55.00	527,964
2024-07-24	55.40	55.80	54.00	54.00	277,756
2024-07-23	54.80	55.40	54.00	54.00	269,337
2024-07-22	55.20	55.60	54.40	55.00	440,029
2024-07-19	58.00	58.00	54.80	54.80	269,931
2024-07-18	55.80	57.40	55.00	55.00	215,821
2024-07-17	55.20	57.00	55.00	56.20	340,647
2024-07-16	54.40	56.00	54.20	55.60	533,626
2024-07-15	57.00	57.00	54.00	54.80	934,482
2024-07-12	58.80	58.80	56.00	57.20	566,687
2024-07-11	59.00	59.00	56.40	57.40	497,960
2024-07-10	58.80	59.00	57.80	57.80	653,450
2024-07-09	56.60	58.20	56.60	57.60	897,286
2024-07-08	55.00	56.00	54.60	56.00	310,437
2024-07-05	52.60	57.60	52.60	55.80	1,299,608
2024-07-04	53.00	54.00	52.80	54.00	453,008
2024-07-03	52.60	53.20	50.80	53.20	776,582
2024-07-02	52.40	53.60	52.40	52.80	248,301
2024-07-01	52.40	53.40	51.80	52.40	1,049,600
2024-06-28	52.80	53.80	51.60	52.20	601,648
2024-06-27	52.20	53.20	52.20	52.40	410,315
2024-06-26	53.20	53.20	52.20	53.00	476,468
2024-06-25	52.00	53.80	52.00	53.20	348,948
2024-06-24	53.20	53.40	52.60	53.00	273,474
2024-06-21	52.40	53.40	51.80	52.60	721,633
2024-06-20	53.00	54.00	52.60	53.80	674,261
2024-06-19	54.60	55.60	53.00	53.00	591,638
2024-06-18	52.40	55.00	51.80	54.20	712,898
2024-06-17	55.40	55.40	52.00	52.20	2,116,252
2024-06-14	56.00	56.00	54.60	55.00	651,102
2024-06-13	58.20	58.20	55.20	55.20	1,397,661
2024-06-12	57.60	58.60	57.40	58.00	438,159
2024-06-11	59.20	62.20	56.80	58.00	2,724,431
2024-06-10	58.40	59.80	58.40	59.80	625,388
2024-06-07	57.20	58.00	57.00	58.00	408,211
2024-06-06	57.20	58.60	57.00	57.40	503,132
2024-06-05	57.00	58.20	56.80	57.20	500,607
2024-06-04	59.40	59.40	55.20	57.00	1,720,918
2024-06-03	60.20	60.40	59.20	59.20	810,877
2024-05-31	59.20	60.00	58.80	60.00	1,200,511
2024-05-30	57.00	59.80	56.20	59.00	1,704,641
2024-05-29	58.00	60.00	57.60	57.80	938,958
2024-05-28	60.00	60.40	57.60	58.60	1,030,874
2024-05-27	60.20	60.20	60.20	60.20	0
2024-05-24	57.60	61.00	57.60	60.20	3,506,228
2024-05-23	56.00	59.60	55.40	57.20	6,479,467
2024-05-22	56.40	56.80	54.00	54.60	1,645,114
2024-05-21	56.00	56.80	54.80	56.40	1,721,068
2024-05-20	53.60	56.00	53.60	55.60	1,365,043
2024-05-17	53.60	54.60	52.80	53.60	1,311,346
2024-05-16	50.40	53.80	50.40	53.00	2,248,735
2024-05-15	50.00	51.60	49.70	51.60	2,126,224
2024-05-14	50.00	50.00	49.10	49.70	1,162,664
2024-05-13	50.40	50.40	49.30	49.50	446,002
2024-05-10	49.30	51.60	49.20	50.80	1,149,873
2024-05-09	49.90	49.90	48.80	48.80	195,054
2024-05-08	50.80	50.80	49.30	49.80	910,375
2024-05-07	50.20	51.20	49.70	50.60	867,305
2024-05-06	50.20	50.20	50.20	50.20	0
2024-05-03	48.50	50.20	48.30	50.20	910,771
2024-05-02	49.70	49.90	48.40	48.50	295,267
2024-05-01	50.00	50.40	48.30	49.20	1,437,800
2024-04-30	48.50	51.00	48.00	50.60	2,541,151
2024-04-29	47.00	49.00	45.90	48.80	1,674,191
2024-04-26	45.30	47.90	45.00	47.00	1,404,709
2024-04-25	46.20	47.90	44.60	45.20	1,898,076
2024-04-24	44.90	45.00	43.50	44.90	802,043
2024-04-23	43.10	43.80	42.60	43.20	327,034
2024-04-22	42.70	44.40	42.70	43.00	313,385
2024-04-19	43.10	44.40	42.40	43.50	445,456
2024-04-18	43.70	44.10	43.20	43.40	363,590
2024-04-17	44.20	44.20	42.70	43.70	377,139
2024-04-16	44.50	44.50	42.50	42.70	1,154,233
2024-04-15	47.00	47.00	44.40	44.70	965,601
2024-04-12	45.50	47.50	44.30	46.90	1,533,808
2024-04-11	43.90	46.20	43.90	45.60	881,542
2024-04-10	45.00	46.20	43.70	44.00	1,580,440
2024-04-09	44.30	45.00	43.50	45.00	1,014,078
2024-04-08	41.00	44.40	40.60	44.30	2,050,494
2024-04-05	40.00	41.20	39.90	41.20	1,543,363
2024-04-04	39.70	40.00	38.60	39.70	1,043,005
2024-04-03	39.60	39.60	37.70	39.20	1,671,585
2024-04-02	39.80	39.80	38.60	38.80	938,562
2024-04-01	39.35	39.35	39.35	39.35	0
2024-03-29	39.35	39.35	39.35	39.35	0
2024-03-28	38.95	39.95	38.30	39.35	956,015
2024-03-27	39.65	39.65	38.30	38.40	471,371
2024-03-26	38.30	39.00	38.25	39.00	386,084
2024-03-25	38.80	39.50	38.00	38.55	525,166
2024-03-22	39.50	39.70	38.15	38.95	452,711
2024-03-21	40.00	40.85	39.15	39.15	552,758
2024-03-20	39.65	40.35	39.40	40.35	895,293
2024-03-19	39.05	39.45	38.50	39.35	483,739
2024-03-18	39.00	40.60	38.65	39.10	625,711
2024-03-15	39.00	40.50	39.00	39.25	425,867
2024-03-14	39.35	39.95	39.30	39.30	788,280
2024-03-13	39.80	40.45	39.20	40.00	1,201,156
2024-03-12	38.00	38.50	37.80	38.20	245,986
2024-03-11	39.50	39.50	37.50	37.85	765,742
2024-03-08	39.90	40.00	39.40	39.40	522,729
2024-03-07	39.95	40.00	39.00	39.95	362,648
2024-03-06	39.00	40.95	38.85	40.60	1,314,884
2024-03-05	39.30	40.00	38.55	38.55	609,876
2024-03-04	38.70	39.50	38.60	39.30	659,712
2024-03-01	38.70	39.15	38.70	39.15	276,560
2024-02-29	39.70	39.70	38.25	38.60	1,318,177
2024-02-28	39.75	39.75	39.75	39.75	363,091
2024-02-27	39.40	40.45	39.20	40.20	506,015
2024-02-26	40.20	40.40	39.60	39.60	694,440
2024-02-23	40.40	40.40	40.40	40.40	397,082
2024-02-22	40.25	40.95	39.60	40.65	760,004
2024-02-21	41.00	41.00	39.80	40.40	406,812
2024-02-20	40.80	41.00	40.00	40.10	798,323
2024-02-19	38.90	41.00	38.85	40.80	2,213,996
2024-02-16	38.20	38.90	38.10	38.90	872,067
2024-02-15	38.40	38.40	37.80	37.95	748,513
2024-02-14	38.00	38.65	37.45	37.50	425,968
2024-02-13	37.85	38.05	37.25	37.75	566,873
2024-02-12	36.40	37.10	36.40	36.90	492,844
2024-02-09	36.70	36.70	36.40	36.40	406,751
2024-02-08	36.40	37.90	36.40	37.50	549,375
2024-02-07	36.20	36.50	36.15	36.50	365,834
2024-02-06	37.60	38.00	36.40	36.40	458,482
2024-02-05	37.60	37.60	37.00	37.55	377,755
2024-02-02	38.00	38.45	37.45	37.90	363,128
2024-02-01	38.60	38.60	37.65	37.85	544,630
2024-01-31	37.50	39.00	37.50	38.60	1,121,721
2024-01-30	36.60	38.00	36.60	38.00	453,024
2024-01-29	36.90	37.00	36.40	36.75	291,222
2024-01-26	36.20	37.00	35.90	37.00	586,776
2024-01-25	35.60	37.00	35.00	37.00	974,280
2024-01-24	37.00	38.45	34.95	35.50	2,076,905
2024-01-23	36.15	36.80	36.05	36.80	646,308
2024-01-22	35.00	38.00	34.90	36.80	2,236,466
2024-01-19	34.40	35.35	34.40	34.60	457,191
2024-01-18	34.85	35.45	34.30	34.30	592,285
2024-01-17	35.00	35.45	34.15	35.20	460,201
2024-01-16	35.70	36.95	34.75	35.10	696,859
2024-01-15	36.95	36.95	35.70	35.70	383,937
2024-01-12	35.25	36.20	35.10	35.55	841,482
2024-01-11	35.75	35.75	34.95	35.25	309,921
2024-01-10	36.05	36.05	34.20	34.90	1,313,887
2024-01-09	36.30	36.35	35.85	36.00	495,164
2024-01-08	36.50	37.40	35.50	36.30	1,755,459
2024-01-05	37.00	37.40	36.40	36.70	649,492
2024-01-04	37.00	37.80	36.90	36.90	451,749
2024-01-03	38.00	38.05	36.80	36.90	1,636,386
2024-01-02	38.50	39.00	38.00	38.50	228,767
2024-01-01	37.00	37.00	37.00	37.00	0
2023-12-29	38.50	38.50	37.00	37.00	488,104
2023-12-28	38.80	38.80	38.00	38.50	1,051,263
2023-12-27	37.50	39.50	36.60	39.25	2,500,166
2023-12-26	37.60	37.60	37.60	37.60	0
2023-12-25	37.60	37.60	37.60	37.60	0
2023-12-22	35.00	37.60	35.00	37.60	604,288
2023-12-21	37.50	37.50	34.75	34.75	902,143
2023-12-20	34.20	38.50	34.00	36.80	4,298,107
2023-12-19	31.80	34.20	31.80	33.85	2,045,365
2023-12-18	31.90	32.35	31.50	32.30	963,668
2023-12-15	31.40	32.60	31.20	31.75	1,592,841
2023-12-14	29.80	31.70	29.80	31.10	2,034,994
2023-12-13	31.40	31.40	30.00	30.00	1,967,058
2023-12-12	32.55	32.55	31.15	31.50	2,312,289
2023-12-11	34.00	34.00	32.55	32.55	1,121,543
2023-12-08	32.10	34.00	32.00	34.00	5,795,279
2023-12-07	31.70	31.75	31.00	31.40	281,451
2023-12-06	33.10	34.00	31.50	31.75	1,997,635
2023-12-05	30.65	33.50	30.65	33.00	869,333
2023-12-04	29.30	31.40	28.55	31.40	2,619,403
2023-12-01	29.30	30.00	28.90	29.78	330,900
2023-11-30	29.35	30.10	29.35	29.80	492,220
2023-11-29	29.60	29.70	29.30	29.30	349,059
2023-11-28	29.75	30.30	29.75	30.08	101,476
2023-11-27	30.00	30.50	29.70	30.50	340,791
2023-11-24	29.70	29.70	29.50	30.45	33,774
2023-11-23	29.50	29.95	29.30	30.28	693,330
2023-11-22	30.50	31.35	29.45	29.58	587,710
2023-11-21	30.45	30.45	29.80	30.58	396,730
2023-11-20	31.00	31.70	29.70	30.50	552,233
2023-11-17	30.45	31.40	30.30	30.50	1,071,194
2023-11-16	29.80	30.50	29.80	30.28	501,384
2023-11-15	29.50	30.65	29.50	30.35	506,823
2023-11-14	30.00	30.35	29.85	30.13	728,288
2023-11-13	29.50	30.70	29.50	30.00	1,029,833
2023-11-10	30.20	30.50	29.50	30.00	1,810,254
2023-11-09	28.30	30.20	28.30	29.50	2,856,045
2023-11-08	28.60	28.60	27.50	27.50	537,925
2023-11-07	29.70	29.90	28.50	28.50	875,496
2023-11-06	27.15	29.60	27.15	29.35	1,504,554
2023-11-03	26.70	28.00	26.70	27.68	615,624
2023-11-02	27.30	27.30	26.50	27.00	339,857
2023-11-01	26.95	27.40	26.05	26.90	376,357
2023-10-31	27.20	27.50	26.60	27.18	837,264
2023-10-30	27.10	27.50	26.00	27.60	1,003,766
2023-10-27	28.00	28.40	27.00	27.60	500,850
2023-10-26	28.15	28.20	28.15	27.60	130,551
2023-10-25	28.50	28.50	27.00	27.00	494,743
2023-10-24	27.20	27.50	26.80	27.40	381,075
2023-10-23	28.20	28.20	27.30	27.30	469,593
2023-10-20	28.50	28.50	27.50	27.95	1,155,933
2023-10-19	28.50	28.50	28.00	28.00	1,569,088
2023-10-18	28.40	28.50	27.90	28.00	620,499
2023-10-17	28.00	28.60	27.75	28.40	701,911
2023-10-16	29.00	29.20	27.80	28.60	663,890
2023-10-13	27.95	28.95	27.95	28.95	623,298
2023-10-12	27.05	28.25	27.05	28.25	231,487
2023-10-11	27.10	28.00	27.10	28.00	751,914
2023-10-10	27.00	27.00	26.65	26.65	699,445
2023-10-09	26.00	26.55	25.90	26.00	489,834
2023-10-06	25.60	26.60	25.30	25.70	1,838,917
2023-10-05	27.00	27.00	25.80	26.35	462,129
2023-10-04	27.00	27.00	26.00	26.00	764,509
2023-10-03	27.40	28.30	26.60	26.60	766,609
2023-10-02	28.05	28.40	27.40	27.40	1,116,649
2023-09-29	27.80	28.35	27.80	28.35	314,178
2023-09-28	28.00	28.55	27.60	27.70	708,083
2023-09-27	28.00	28.00	27.00	27.50	815,633
2023-09-26	27.80	28.30	27.55	28.00	572,440
2023-09-25	27.90	28.15	27.45	28.15	1,004,901
2023-09-22	26.55	27.50	26.50	27.50	1,357,077
2023-09-21	27.55	27.55	26.50	26.90	2,240,256
2023-09-20	28.60	28.80	26.95	27.80	2,281,436
2023-09-19	29.00	29.30	27.70	29.00	2,378,785
2023-09-18	28.00	31.00	27.50	28.40	9,299,721
2023-09-15	24.10	24.10	24.10	24.10	0
2023-09-14	24.10	24.10	24.10	24.10	0
2023-09-13	24.10	24.10	24.10	24.10	0
2023-09-12	24.10	24.10	24.10	24.10	0
2023-09-11	24.10	24.10	24.10	24.10	0
2023-09-08	24.10	24.10	24.10	24.10	0
2023-09-07	24.10	24.10	24.10	24.10	0
2023-09-06	24.10	24.10	24.10	24.10	0
2023-09-05	24.10	24.10	24.10	24.10	0
2023-09-04	24.10	24.10	24.10	24.10	0
2023-09-01	24.10	24.10	24.10	24.10	0
2023-08-31	24.10	24.10	24.10	24.10	0
2023-08-30	24.10	24.10	24.10	24.10	0
2023-08-29	24.10	24.10	24.10	24.10	0
2023-08-28	24.10	24.10	24.10	24.10	0
2023-08-25	24.10	24.10	24.10	24.10	0
2023-08-24	24.10	24.10	24.10	24.10	0
2023-08-23	24.10	24.10	24.10	24.10	0
2023-08-22	24.10	24.10	24.10	24.10	0
2023-08-21	24.10	24.10	24.10	24.10	0
2023-08-18	24.10	24.10	24.10	24.10	0
2023-08-17	24.10	24.10	24.10	24.10	0
2023-08-16	24.10	24.10	24.10	24.10	0
2023-08-15	24.10	24.10	24.10	24.10	0
2023-08-14	24.10	24.10	24.10	24.10	0
2023-08-11	24.10	24.10	24.10	24.10	0
2023-08-10	24.10	24.10	24.10	24.10	0
2023-08-09	24.10	24.10	24.10	24.10	0
2023-08-08	24.10	24.10	24.10	24.10	0
2023-08-07	24.10	24.10	24.10	24.10	0
2023-08-04	24.10	24.10	24.10	24.10	0
2023-08-03	24.10	24.10	24.10	24.10	0
2023-08-02	24.10	24.10	24.10	24.10	0
2023-08-01	24.10	24.10	24.10	24.10	0
2023-07-31	24.10	24.10	24.10	24.10	131,023
2023-07-28	24.10	24.10	24.10	24.10	0
2023-07-27	24.10	24.10	24.10	24.10	0
2023-07-26	24.10	24.10	24.10	24.10	0
2023-07-25	24.10	24.10	24.10	24.10	0
2023-07-24	24.10	24.10	24.10	24.10	0
2023-07-21	24.10	24.10	24.10	24.10	0
2023-07-20	24.10	24.10	24.10	24.10	0
2023-07-19	24.35	24.35	24.35	24.35	0
2023-07-18	24.28	24.35	24.28	24.35	123,875
2023-07-17	24.50	24.50	24.35	24.28	221,299
2023-07-14	24.40	25.00	24.35	24.50	227,615
2023-07-13	24.20	25.15	24.10	24.68	367,908
2023-07-12	24.00	24.15	24.00	24.75	376,994
2023-07-11	24.80	24.80	23.75	23.80	730,444
2023-07-10	24.10	25.45	24.05	24.80	148,191
2023-07-07	24.05	24.70	23.65	24.13	363,402
2023-07-06	24.20	24.20	23.65	24.00	495,406
2023-07-05	24.00	25.00	24.00	24.80	698,683
2023-07-04	24.15	24.70	24.10	24.90	308,598
2023-07-03	24.50	25.00	24.15	24.40	526,901
2023-06-30	24.45	24.73	24.45	24.73	151,354
2023-06-29	24.50	25.65	24.30	24.45	264,802
2023-06-28	24.85	25.90	24.15	25.10	644,912
2023-06-27	25.05	26.45	24.85	25.00	194,946
2023-06-26	25.00	25.70	25.00	25.48	169,218
2023-06-23	25.50	25.50	25.10	25.40	134,094
2023-06-22	25.35	25.45	24.90	24.75	317,833
2023-06-21	25.60	26.45	25.45	25.80	222,934
2023-06-20	26.10	26.10	25.55	25.60	396,122
2023-06-19	26.40	26.85	26.20	26.55	380,662
2023-06-16	26.50	26.50	26.00	26.00	113,252
2023-06-15	25.60	26.25	25.60	26.05	708,946
2023-06-14	25.30	27.50	25.30	26.50	644,663
2023-06-13	25.20	26.30	25.05	25.20	1,086,977
2023-06-12	25.20	25.50	25.15	25.15	195,918
2023-06-09	26.00	26.00	25.30	25.33	617,328
2023-06-08	25.75	25.75	25.73	25.73	153,228
2023-06-07	25.50	25.50	25.50	25.75	518,842
2023-06-06	26.15	26.15	25.88	25.88	88,741
2023-06-05	26.05	26.30	25.80	26.15	545,474
2023-06-02	26.00	26.25	25.90	26.63	566,306
2023-06-01	26.10	26.30	26.00	26.00	402,922
2023-05-31	26.65	26.65	26.10	26.10	302,293
2023-05-30	26.65	27.40	26.50	27.23	1,324,136
2023-05-29	27.28	27.28	27.28	27.28	0
2023-05-26	27.15	27.75	26.75	27.28	536,933
2023-05-25	27.85	27.85	26.50	27.10	381,277
2023-05-24	27.50	27.60	26.80	27.75	1,223,981
2023-05-23	28.60	28.60	27.05	27.93	659,337
2023-05-22	27.50	28.45	27.50	28.30	242,213
2023-05-19	27.00	28.95	27.00	28.55	1,678,537
2023-05-18	28.00	28.20	27.70	27.58	582,477
2023-05-17	26.85	29.50	26.85	27.85	2,057,068
2023-05-16	26.30	26.90	26.10	26.58	810,537
2023-05-15	25.10	26.65	25.10	25.80	335,565
2023-05-12	26.25	26.65	26.25	26.65	259,196
2023-05-11	27.50	27.50	26.45	26.90	316,079
2023-05-10	26.00	28.50	25.80	27.00	2,847,698
2023-05-09	25.60	25.95	24.90	25.20	879,641
2023-05-08	25.00	25.00	25.00	25.00	0
2023-05-05	25.85	25.95	24.60	25.00	851,273
2023-05-04	24.95	25.50	24.50	25.05	879,242
2023-05-03	25.05	26.05	24.25	24.90	1,523,042
2023-05-02	25.00	27.20	24.35	24.35	2,494,918
2023-05-01	24.90	24.90	24.90	24.90	0
2023-04-28	24.00	24.90	24.00	24.90	944,406
2023-04-27	24.00	24.85	23.35	24.50	465,811
2023-04-26	23.05	24.70	23.00	24.00	2,793,584
2023-04-25	23.30	24.25	23.30	23.45	1,069,780
2023-04-24	25.50	25.50	24.00	24.30	1,273,842
2023-04-21	25.55	25.55	24.80	24.80	821,785
2023-04-20	25.00	25.50	24.90	24.90	797,990
2023-04-19	25.20	26.45	25.05	26.45	707,351
2023-04-18	26.70	27.00	25.50	26.10	1,413,420
2023-04-17	21.15	26.80	21.15	26.70	4,324,247
2023-04-14	22.00	22.90	21.75	22.10	1,587,394
2023-04-13	22.30	22.30	21.15	21.45	883,810
2023-04-12	21.25	22.20	21.25	21.85	1,120,342
2023-04-11	22.00	22.50	21.45	22.50	1,496,078
2023-04-10	23.00	23.00	23.00	23.00	0
2023-04-07	23.00	23.00	23.00	23.00	0
2023-04-06	24.10	24.10	22.00	23.00	1,579,556
2023-04-05	24.70	24.70	23.90	23.90	234,964
2023-04-04	23.60	24.65	22.95	24.10	1,475,461
2023-04-03	21.00	22.95	21.00	22.40	2,227,144
2023-03-31	21.60	21.60	20.70	20.70	1,625,652
2023-03-30	21.70	21.90	21.10	21.90	695,985
2023-03-29	20.00	23.40	20.00	21.70	1,827,275
2023-03-28	20.20	20.60	19.80	20.50	1,102,222
2023-03-27	20.00	20.60	19.55	20.60	995,283
2023-03-24	20.70	21.10	18.85	21.00	1,453,291
2023-03-23	21.00	22.10	20.70	20.70	2,344,212
2023-03-22	21.00	22.20	20.20	21.00	1,673,850
2023-03-21	21.00	22.70	21.00	21.50	1,111,794
2023-03-20	23.00	23.00	20.10	21.80	3,491,223
2023-03-17	24.60	24.60	22.70	22.80	2,008,109
2023-03-16	23.20	24.00	23.00	23.30	1,354,502
2023-03-15	25.80	25.80	21.50	23.00	2,633,436
2023-03-14	24.30	25.00	23.60	24.60	2,090,160
2023-03-13	24.60	25.70	23.50	23.95	1,715,003
2023-03-10	26.00	26.00	24.30	25.25	676,629
2023-03-09	25.10	26.70	25.10	25.65	966,958
2023-03-08	25.50	26.60	25.50	26.30	712,219
2023-03-07	26.70	26.80	25.40	25.50	2,249,770
2023-03-06	27.30	27.50	26.90	27.30	162,090
2023-03-03	28.00	28.30	27.10	27.50	290,968
2023-03-02	28.10	28.20	27.50	27.95	267,774
2023-03-01	27.60	28.00	27.50	27.75	773,294
2023-02-28	27.50	27.50	26.80	26.80	303,338
2023-02-27	27.00	27.50	26.60	27.50	636,008
2023-02-24	26.90	28.00	26.90	27.00	309,078
2023-02-23	27.40	27.90	26.90	26.90	771,444
2023-02-22	28.00	28.00	27.50	27.25	339,024
2023-02-21	27.10	29.00	27.10	28.40	983,704
2023-02-20	26.80	28.50	26.80	27.70	243,458
2023-02-17	27.70	27.70	27.00	27.40	289,126
2023-02-16	28.10	28.20	27.70	27.70	251,625
2023-02-15	28.40	28.40	27.50	28.30	665,269
2023-02-14	28.90	28.90	27.60	28.60	543,893
2023-02-13	29.00	29.00	27.80	29.00	1,001,698
2023-02-10	27.30	28.40	27.30	28.25	919,015
2023-02-09	28.10	29.00	26.50	27.40	1,928,772
2023-02-08	28.20	28.60	28.00	28.40	402,065
2023-02-07	29.70	29.70	27.60	27.60	554,977
2023-02-06	29.80	29.80	27.80	27.80	881,619
2023-02-03	29.50	29.50	29.40	29.40	156,055
2023-02-02	29.50	30.40	28.10	29.80	2,414,620
2023-02-01	29.50	29.80	29.00	29.80	371,633
2023-01-31	29.60	30.00	29.20	29.50	655,999
2023-01-30	30.50	31.00	28.90	29.00	934,002
2023-01-27	30.00	31.20	29.20	30.90	817,011
2023-01-26	28.80	29.60	28.80	29.20	552,572
2023-01-25	29.00	29.00	28.20	28.80	146,731
2023-01-24	29.00	29.20	28.10	28.60	488,056
2023-01-23	29.30	29.30	28.20	29.00	694,584
2023-01-20	30.00	30.00	29.40	29.40	122,507
2023-01-19	29.30	29.90	29.20	29.30	452,651
2023-01-18	30.50	30.50	28.90	29.90	1,153,236
2023-01-17	30.70	30.70	29.00	29.00	854,084
2023-01-16	29.80	30.50	29.10	30.00	2,039,157
2023-01-13	27.40	29.80	27.40	29.80	2,002,355
2023-01-12	26.50	27.90	26.20	27.50	1,901,058
2023-01-11	25.70	26.00	25.20	25.20	331,874
2023-01-10	25.00	26.00	25.00	25.10	601,464
2023-01-09	25.60	25.60	25.00	25.50	847,613
2023-01-06	26.00	26.20	25.00	25.00	517,672
2023-01-05	27.20	27.20	25.50	26.00	1,375,076
2023-01-04	26.80	27.50	26.80	27.00	368,190
2023-01-03	26.10	27.00	26.10	26.80	233,109
2023-01-02	26.40	26.40	26.40	26.40	0
2022-12-30	26.40	26.90	26.40	26.40	255,391
2022-12-29	25.50	26.50	25.50	26.10	346,025
2022-12-28	25.90	25.90	25.50	25.50	204,271
2022-12-27	25.75	25.75	25.75	25.75	0
2022-12-26	25.75	25.75	25.75	25.75	0
2022-12-23	26.40	26.50	26.00	25.75	168,991
2022-12-22	26.00	26.90	25.60	26.90	1,043,076
2022-12-21	25.70	26.00	25.50	26.00	125,893
2022-12-20	25.30	26.00	25.30	25.50	498,880
2022-12-19	25.00	26.00	25.00	26.00	395,511
2022-12-16	25.40	25.40	23.70	25.00	1,899,599
2022-12-15	24.80	25.30	24.50	25.00	485,071
2022-12-14	25.00	26.20	23.50	24.80	3,775,368
2022-12-13	26.00	27.60	26.00	26.60	1,340,914
2022-12-12	26.20	26.20	25.50	26.00	432,601
2022-12-09	26.00	26.30	25.30	26.00	867,704
2022-12-08	27.10	27.50	25.20	26.20	1,900,431
2022-12-07	28.10	28.30	27.00	27.50	971,337
2022-12-06	28.70	29.00	28.00	28.00	910,353
2022-12-05	28.50	29.40	28.10	28.10	549,066
2022-12-02	28.60	28.90	28.10	28.30	371,069
2022-12-01	29.10	29.10	28.50	28.60	336,598
2022-11-30	29.00	29.10	28.50	29.00	536,726
2022-11-29	30.70	30.70	27.00	29.00	2,421,826
2022-11-28	30.20	30.20	28.90	29.10	1,161,167
2022-11-25	30.30	31.00	29.50	31.00	1,200,908
2022-11-24	30.30	32.00	30.00	30.30	1,639,543
2022-11-23	27.70	31.60	27.70	30.50	3,460,692
2022-11-22	26.60	28.10	26.60	27.80	690,708
2022-11-21	27.50	28.20	26.20	26.20	1,315,261
2022-11-18	27.80	28.50	27.30	27.50	747,136
2022-11-17	27.80	28.50	27.60	27.80	481,716
2022-11-16	27.10	27.80	27.10	27.80	300,923
2022-11-15	27.40	27.80	26.90	27.60	1,216,449
2022-11-14	26.50	27.30	26.20	26.70	1,141,023
2022-11-11	26.50	27.00	26.10	26.70	674,018
2022-11-10	27.10	27.10	25.50	26.10	905,090
2022-11-09	27.10	27.50	26.80	27.10	595,156
2022-11-08	27.10	27.50	26.60	27.25	210,779
2022-11-07	28.00	28.00	26.30	26.75	1,277,980
2022-11-04	26.30	27.60	26.20	27.40	1,516,911
2022-11-03	24.50	26.00	24.00	25.80	2,769,877
2022-11-02	23.90	24.00	23.30	23.95	966,599
2022-11-01	23.60	24.00	23.60	24.00	1,426,451
2022-10-31	23.70	23.80	23.00	23.50	1,223,456
2022-10-28	24.00	24.00	23.80	24.00	1,479,761
2022-10-27	24.00	24.00	23.60	23.90	1,347,862
2022-10-26	23.40	24.20	23.00	24.00	1,643,084
2022-10-25	24.10	24.80	23.20	23.80	2,007,525
2022-10-24	24.00	24.60	23.70	24.15	536,782
2022-10-21	24.50	25.00	23.70	23.70	1,520,206
2022-10-20	24.10	25.90	24.00	25.20	965,216
2022-10-19	25.20	25.20	24.10	24.10	620,543
2022-10-18	24.60	25.90	24.60	25.05	576,794
2022-10-17	24.80	25.50	24.60	24.60	614,566
2022-10-14	26.00	26.10	24.50	24.90	1,377,890
2022-10-13	25.00	25.90	25.00	25.40	515,638
2022-10-12	25.80	26.00	25.00	25.00	503,129
2022-10-11	27.60	27.90	25.60	26.30	954,328
2022-10-10	27.20	28.00	26.30	27.10	1,554,761
2022-10-07	27.30	28.20	27.30	27.90	1,372,445
2022-10-06	27.40	27.80	27.40	27.80	1,895,525
2022-10-05	26.20	27.70	25.50	27.35	2,350,142
2022-10-04	25.20	25.90	24.20	25.75	803,728
2022-10-03	25.20	26.50	25.00	25.20	1,186,488
2022-09-30	23.10	25.90	23.10	25.80	772,627
2022-09-29	24.00	24.50	23.30	23.70	715,875
2022-09-28	23.60	24.00	22.60	23.60	1,778,525
2022-09-27	25.50	25.50	23.70	24.10	972,237
2022-09-26	25.00	25.00	23.60	24.40	1,634,727
2022-09-23	25.50	26.10	22.50	25.00	5,552,790
2022-09-22	26.10	26.20	25.60	25.70	713,512
2022-09-21	26.90	28.00	26.20	26.15	705,523
2022-09-20	26.90	27.00	25.90	26.35	1,040,315
2022-09-19	26.80	26.80	26.80	26.80	0
2022-09-16	28.10	28.10	26.80	26.80	765,366
2022-09-15	27.50	28.80	27.30	28.55	869,602
2022-09-14	27.00	27.00	26.00	27.00	768,898
2022-09-13	28.90	28.90	26.20	27.80	1,556,903
2022-09-12	27.00	29.20	27.00	28.50	624,104
2022-09-09	28.30	29.00	28.00	28.00	515,825
2022-09-08	27.90	27.90	26.80	27.50	1,174,329
2022-09-07	28.40	29.00	27.00	27.80	2,235,148
2022-09-06	28.50	30.60	28.50	29.80	660,368
2022-09-05	29.00	30.00	27.80	28.90	1,278,385
2022-09-02	28.00	30.00	28.00	29.00	1,651,144
2022-09-01	29.50	29.60	28.40	29.00	892,328
2022-08-31	31.00	31.00	28.50	30.00	2,232,140
2022-08-30	33.00	33.10	31.00	31.80	1,529,618
2022-08-29	32.00	32.00	32.00	32.00	0
2022-08-26	31.90	32.50	29.90	32.00	2,622,491
2022-08-25	32.40	33.90	32.00	32.20	3,942,773
2022-08-24	30.00	32.80	30.00	31.10	5,041,692
2022-08-23	28.00	30.30	27.20	28.90	4,298,843
2022-08-22	29.80	30.00	26.40	26.60	3,171,429
2022-08-19	30.00	31.90	29.00	29.30	3,195,126
2022-08-18	28.00	32.20	27.70	29.90	7,379,726
2022-08-17	27.00	29.40	25.00	28.50	4,872,593
2022-08-16	27.90	27.90	26.00	26.00	3,200,950
2022-08-15	27.60	28.00	26.50	27.60	3,535,668
2022-08-12	27.30	29.80	26.90	27.00	7,223,353
2022-08-11	26.00	29.50	24.20	27.10	12,887,933
2022-08-10	25.00	27.00	22.50	25.00	26,572,680
2022-08-09	14.50	14.50	14.50	14.50	0
2022-08-08	14.50	14.50	14.50	14.50	0
2022-08-05	14.50	14.50	14.50	14.50	0
2022-08-04	14.50	14.50	14.50	14.50	0
2022-08-03	14.50	14.50	14.50	14.50	0
2022-08-02	14.50	14.50	14.50	14.50	0
2022-08-01	14.50	14.50	14.50	14.50	0
2022-07-29	14.50	14.50	14.50	14.50	0
2022-07-28	14.50	14.50	14.50	14.50	0
2022-07-27	14.50	14.50	14.50	14.50	0
2022-07-26	14.50	14.50	14.50	14.50	0
2022-07-25	14.50	14.50	14.50	14.50	0
2022-07-22	14.50	14.50	14.50	14.50	0
2022-07-21	14.50	14.50	14.50	14.50	0
2022-07-20	14.50	14.50	14.50	14.50	0
2022-07-19	14.50	14.50	14.50	14.50	0
2022-07-18	14.50	14.50	14.50	14.50	0
2022-07-15	14.50	14.50	14.50	14.50	0
2022-07-14	14.50	14.50	14.50	14.50	0
2022-07-13	14.50	14.50	14.50	14.50	0
2022-07-12	14.50	14.50	14.50	14.50	0
2022-07-11	14.50	14.50	14.50	14.50	0
2022-07-08	14.50	14.50	14.50	14.50	0
2022-07-07	14.50	14.50	14.50	14.50	0
2022-07-06	14.50	14.50	14.50	14.50	0
2022-07-05	14.50	14.50	14.50	14.50	0
2022-07-04	14.50	14.50	14.50	14.50	0
2022-07-01	14.50	14.50	14.50	14.50	0
2022-06-30	14.50	14.50	14.50	14.50	0
2022-06-29	14.50	14.50	14.50	14.50	0
2022-06-28	14.50	14.50	14.50	14.50	0
2022-06-27	14.50	14.50	14.50	14.50	0
2022-06-24	14.50	14.50	14.50	14.50	0
2022-06-23	14.50	14.50	14.50	14.50	0
2022-06-22	14.50	14.50	14.50	14.50	0
2022-06-21	14.50	14.50	14.50	14.50	0
2022-06-20	14.50	14.50	14.50	14.50	0
2022-06-17	14.50	14.50	14.50	14.50	0
2022-06-16	14.50	14.50	14.50	14.50	0
2022-06-15	14.50	14.50	14.50	14.50	0
2022-06-14	14.50	14.50	14.50	14.50	0
2022-06-13	14.50	14.50	14.50	14.50	0
2022-06-10	14.50	14.50	14.50	14.50	0
2022-06-09	14.50	14.50	14.50	14.50	0
2022-06-08	14.50	14.50	14.50	14.50	0
2022-06-07	14.50	14.50	14.50	14.50	0
2022-06-06	14.50	14.50	14.50	14.50	0
2022-06-03	14.50	14.50	14.50	14.50	0
2022-06-02	14.50	14.50	14.50	14.50	0
2022-06-01	14.50	14.50	14.50	14.50	0
2022-05-31	14.50	14.50	14.50	14.50	0
2022-05-30	14.50	14.50	14.50	14.50	0
2022-05-27	14.50	14.50	14.50	14.50	0
2022-05-26	14.50	14.50	14.50	14.50	0
2022-05-25	14.50	14.50	14.50	14.50	0
2022-05-24	14.50	14.50	14.50	14.50	0
2022-05-23	14.50	14.50	14.50	14.50	0
2022-05-20	14.50	14.50	14.50	14.50	0
2022-05-19	14.50	14.50	14.50	14.50	0
2022-05-18	14.50	14.50	14.50	14.50	532,454
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	0
2022-05-12	14.50	14.50	14.50	14.50	0
2022-05-11	14.50	14.50	14.50	14.50	0
2022-05-10	14.50	14.50	14.50	14.50	0
2022-05-09	14.50	14.50	14.50	14.50	0
2022-05-06	14.50	14.50	14.50	14.50	0
2022-05-05	14.50	14.50	14.50	14.50	0
2022-05-04	14.50	14.50	14.50	14.50	0
2022-05-03	14.50	14.50	14.50	14.50	0
2022-05-02	14.50	14.50	14.50	14.50	0
2022-04-29	14.50	14.50	14.50	14.50	0
2022-04-28	14.50	14.50	14.50	14.50	0
2022-04-27	14.50	14.50	14.50	14.50	0
2022-04-26	14.50	14.50	14.50	14.50	0
2022-04-25	14.50	14.50	14.50	14.50	0
2022-04-22	14.50	14.50	14.50	14.50	0
2022-04-21	14.50	14.50	14.50	14.50	0
2022-04-20	14.50	14.50	14.50	14.50	0
2022-04-19	14.50	14.50	14.50	14.50	0
2022-04-18	14.50	14.50	14.50	14.50	0
2022-04-15	14.50	14.50	14.50	14.50	0
2022-04-14	14.50	14.50	14.50	14.50	0
2022-04-13	14.50	14.50	14.50	14.50	0
2022-04-12	14.50	14.50	14.50	14.50	0
2022-04-11	14.50	14.50	14.50	14.50	0
2022-04-08	14.50	14.50	14.50	14.50	0
2022-04-07	14.50	14.50	14.50	14.50	0
2022-04-06	14.50	14.50	14.50	14.50	0
2022-04-05	14.50	14.50	14.50	14.50	0
2022-04-04	14.50	14.50	14.50	14.50	0
2022-04-01	14.50	14.50	14.50	14.50	0
2022-03-31	14.50	14.50	14.50	14.50	0
2022-03-30	14.50	14.50	14.50	14.50	0
2022-03-29	14.50	14.50	14.50	14.50	0
2022-03-28	14.50	14.50	14.50	14.50	0
2022-03-25	14.50	14.50	14.50	14.50	0
2022-03-24	14.50	14.50	14.50	14.50	0
2022-03-23	14.50	14.50	14.50	14.50	0
2022-03-22	14.50	14.50	14.50	14.50	0
2022-03-21	14.50	14.50	14.50	14.50	0
2022-03-18	14.50	14.50	14.50	14.50	0
2022-03-17	14.50	14.50	14.50	14.50	0
2022-03-16	14.50	14.50	14.50	14.50	0
2022-03-15	14.50	14.50	14.50	14.50	0
2022-03-14	14.50	14.50	14.50	14.50	0
2022-03-11	14.50	14.50	14.50	14.50	0
2022-03-10	14.50	14.50	14.50	14.50	0
2022-03-09	14.50	14.50	14.50	14.50	0
2022-03-08	14.50	14.50	14.50	14.50	0
2022-03-07	14.50	14.50	14.50	14.50	0
2022-03-04	14.50	14.50	14.50	14.50	0
2022-03-03	14.50	14.50	14.50	14.50	0
2022-03-02	14.50	14.50	14.50	14.50	0
2022-03-01	14.50	14.50	14.50	14.50	0
2022-02-28	14.50	14.50	14.50	14.50	0
2022-02-25	14.50	14.50	14.50	14.50	0
2022-02-24	14.50	14.50	14.50	14.50	0
2022-02-23	14.50	14.50	14.50	14.50	0
2022-02-22	14.50	14.50	14.50	14.50	0
2022-02-21	14.50	14.50	14.50	14.50	0
2022-02-18	14.50	14.50	14.50	14.50	0
2022-02-17	14.50	14.50	14.50	14.50	0
2022-02-16	14.50	14.50	14.50	14.50	0
2022-02-15	14.50	14.50	14.50	14.50	0
2022-02-14	14.50	14.50	14.50	14.50	0
2022-02-11	14.50	14.50	14.50	14.50	0
2022-02-10	14.50	14.50	14.50	14.50	0
2022-02-09	14.50	14.50	14.50	14.50	0
2022-02-08	14.50	14.50	14.50	14.50	0
2022-02-07	14.50	14.50	14.50	14.50	0
2022-02-04	14.50	14.50	14.50	14.50	0
2022-02-03	14.50	14.50	14.50	14.50	0
2022-02-02	14.50	14.50	14.50	14.50	0
2022-02-01	14.50	14.50	14.50	14.50	0
2022-01-31	14.50	14.50	14.50	14.50	0
2022-01-28	14.50	14.50	14.50	14.50	0
2022-01-27	14.50	14.50	14.50	14.50	0
2022-01-26	14.50	14.50	14.50	14.50	0
2022-01-25	14.50	14.50	14.50	14.50	0
2022-01-24	14.50	14.50	14.50	14.50	0
2022-01-21	14.50	14.50	14.50	14.50	0
2022-01-20	14.50	14.50	14.50	14.50	0
2022-01-19	14.50	14.50	14.50	14.50	0
2022-01-18	14.50	14.50	14.50	14.50	0
2022-01-17	14.50	14.50	14.50	14.50	0
2022-01-14	14.50	14.50	14.50	14.50	0
2022-01-13	14.50	14.50	14.50	14.50	0
2022-01-12	14.50	14.50	14.50	14.50	0
2022-01-11	14.50	14.50	14.50	14.50	0
2022-01-10	14.50	14.50	14.50	14.50	0
2022-01-07	14.50	14.50	14.50	14.50	0
2022-01-06	14.50	14.50	14.50	14.50	0
2022-01-05	14.50	14.50	14.50	14.50	0
2022-01-04	14.50	14.50	14.50	14.50	0
2022-01-03	14.50	14.50	14.50	14.50	0
2021-12-31	14.50	14.50	14.50	14.50	0
2021-12-30	14.50	14.50	14.50	14.50	0
2021-12-29	14.50	14.50	14.50	14.50	0
2021-12-28	14.50	14.50	14.50	14.50	0
2021-12-27	14.50	14.50	14.50	14.50	0
2021-12-24	14.50	14.50	14.50	14.50	0
2021-12-23	14.50	14.50	14.50	14.50	0
2021-12-22	14.50	14.50	14.50	14.50	0
2021-12-21	14.50	14.50	14.50	14.50	0
2021-12-20	14.50	14.50	14.50	14.50	0
2021-12-17	14.50	14.50	14.50	14.50	0
2021-12-16	14.50	14.50	14.50	14.50	0
2021-12-15	14.50	14.50	14.50	14.50	0
2021-12-14	14.50	14.50	14.50	14.50	0
2021-12-13	14.50	14.50	14.50	14.50	0
2021-12-10	14.50	14.50	14.50	14.50	0
2021-12-09	14.50	14.50	14.50	14.50	0
2021-12-08	14.50	14.50	14.50	14.50	0
2021-12-07	14.50	14.50	14.50	14.50	0
2021-12-06	14.50	14.50	14.50	14.50	0
2021-12-03	14.50	14.50	14.50	14.50	0
2021-12-02	14.50	14.50	14.50	14.50	0
2021-12-01	14.50	14.50	14.50	14.50	0
2021-11-30	14.50	14.50	14.50	14.50	0
2021-11-29	14.50	14.50	14.50	14.50	0
2021-11-26	14.50	14.50	14.50	14.50	0
2021-11-25	14.50	14.50	14.50	14.50	0
2021-11-24	14.50	14.50	14.50	14.50	0
2021-11-23	14.50	14.50	14.50	14.50	0
2021-11-22	14.50	14.50	14.50	14.50	0
2021-11-19	14.50	14.50	14.50	14.50	0
2021-11-18	14.50	14.50	14.50	14.50	0
2021-11-17	14.50	14.50	14.50	14.50	0
2021-11-16	14.50	14.50	14.50	14.50	0
2021-11-15	14.50	14.50	14.50	14.50	0
2021-11-12	14.50	14.50	14.50	14.50	0
2021-11-11	14.50	14.50	14.50	14.50	0
2021-11-10	14.50	14.50	14.50	14.50	0
2021-11-09	14.50	14.50	14.50	14.50	0
2021-11-08	14.50	14.50	14.50	14.50	0
2021-11-05	14.50	14.50	14.50	14.50	0
2021-11-04	14.50	14.50	14.50	14.50	0
2021-11-03	14.50	14.50	14.50	14.50	0
2021-11-02	14.50	14.50	14.50	14.50	0
2021-11-01	14.50	14.50	14.50	14.50	0
2021-10-29	14.50	14.50	14.50	14.50	0
2021-10-28	14.50	14.50	14.50	14.50	0
2021-10-27	14.50	14.50	14.50	14.50	0
2021-10-26	14.50	14.50	14.50	14.50	0
2021-10-25	14.50	14.50	14.50	14.50	0
2021-10-22	14.50	14.50	14.50	14.50	0
2021-10-21	14.50	14.50	14.50	14.50	0
2021-10-20	14.50	14.50	14.50	14.50	0
2021-10-19	14.50	14.50	14.50	14.50	0
2021-10-18	14.50	14.50	14.50	14.50	0
2021-10-15	14.50	14.50	14.50	14.50	0
2021-10-14	14.50	14.50	14.50	14.50	0
2021-10-13	14.50	14.50	14.50	14.50	0
2021-10-12	14.50	14.50	14.50	14.50	0
2021-10-11	14.50	14.50	14.50	14.50	0
2021-10-08	14.55	14.55	14.55	14.55	0
2021-10-07	14.50	14.50	14.50	14.55	99,873
2021-10-06	14.90	14.90	14.40	14.75	1,457,416
2021-10-05	14.90	14.90	14.90	15.10	246,561
2021-10-04	14.80	14.90	14.80	14.85	367,523
2021-10-01	15.00	15.00	14.90	15.05	772,005
2021-09-30	15.80	15.80	15.10	15.20	562,675
2021-09-29	15.00	15.60	15.00	15.60	433,868
2021-09-28	15.50	15.80	14.90	15.35	972,022
2021-09-27	15.60	16.00	15.20	15.60	1,119,978
2021-09-24	15.70	15.70	15.60	15.60	313,068
2021-09-23	16.00	16.00	15.50	15.70	891,438
2021-09-22	14.30	15.50	14.30	15.80	1,110,103
2021-09-21	14.60	14.70	14.50	14.80	886,265
2021-09-20	14.60	14.70	14.10	14.60	590,196
2021-09-17	15.10	15.20	15.00	15.35	606,345
2021-09-16	15.90	16.30	15.00	15.00	1,194,230
2021-09-15	15.00	16.10	14.70	15.90	2,755,768
2021-09-14	14.90	14.90	14.60	14.60	1,353,313
2021-09-13	14.50	15.00	14.50	14.90	1,090,059
2021-09-10	14.70	14.90	14.20	14.55	193,358
2021-09-09	14.80	14.80	14.30	14.45	698,097
2021-09-08	14.40	14.75	14.40	14.75	86,207
2021-09-07	14.40	14.40	14.40	14.40	206,109
2021-09-06	15.00	15.00	15.00	15.00	532,230
2021-09-03	14.50	14.50	14.10	14.45	358,388
2021-09-02	14.40	14.50	14.40	14.40	330,701
2021-09-01	14.30	14.70	14.30	14.55	143,233
2021-08-31	14.80	14.80	14.30	14.30	166,516
2021-08-30	14.70	14.70	14.70	14.70	0
2021-08-27	14.40	15.00	14.40	14.70	110,048
2021-08-26	14.40	14.40	14.40	14.55	20,147
2021-08-25	14.40	14.45	14.40	14.45	23,810
2021-08-24	14.50	14.50	14.40	14.40	366,762
2021-08-23	14.50	14.50	14.50	14.50	255,799
2021-08-20	14.30	14.80	14.30	14.70	191,743
2021-08-19	14.40	14.50	14.30	14.40	528,657
2021-08-18	14.50	14.50	14.40	14.55	556,470
2021-08-17	14.40	14.60	14.40	14.45	338,336
2021-08-16	15.00	15.00	15.00	14.70	225,530
2021-08-13	14.40	14.40	14.40	14.55	91,615
2021-08-12	14.80	14.80	14.75	14.75	4,147
2021-08-11	14.75	14.80	14.75	14.80	3,675
2021-08-10	14.35	14.75	14.35	14.75	38,011
2021-08-09	15.00	15.00	14.40	14.35	132,148
2021-08-06	14.40	14.40	14.40	14.55	115,611
2021-08-05	14.85	14.85	14.70	14.70	85,995
2021-08-04	14.40	14.85	14.40	14.85	73,955
2021-08-03	14.60	14.60	14.50	14.40	65,948
2021-08-02	14.60	14.70	14.60	14.70	216,561
2021-07-30	14.75	15.00	14.75	15.00	45,111
2021-07-29	15.00	15.10	14.70	14.75	327,674
2021-07-28	14.70	14.70	14.70	14.75	425,931
2021-07-27	14.60	14.60	14.60	14.60	158,558
2021-07-26	14.20	14.60	14.10	14.60	439,026
2021-07-23	14.20	14.90	14.10	14.90	23,022
2021-07-22	14.40	14.50	14.00	14.40	146,882
2021-07-21	14.30	14.40	14.10	14.50	350,246
2021-07-20	14.30	14.30	14.10	14.60	262,723
2021-07-19	14.60	14.80	13.90	14.60	1,479,976
2021-07-16	14.90	14.90	14.60	14.90	254,975
2021-07-15	15.40	15.40	14.80	14.90	120,772
2021-07-14	15.25	15.40	15.25	15.40	51,450
2021-07-13	15.20	15.20	15.20	15.25	104,269
2021-07-12	14.70	15.20	14.70	15.00	800,980
2021-07-09	15.40	16.00	14.80	15.30	3,078,326
2021-07-08	15.00	15.00	14.50	14.95	10,170,861
2021-07-07	14.75	15.15	14.75	15.15	183,560
2021-07-06	14.80	14.90	14.70	14.75	375,395
2021-07-05	15.00	15.00	14.50	14.50	156,195
2021-07-02	14.70	15.00	14.70	15.00	130,113
2021-07-01	15.00	15.05	15.00	15.05	309,762
2021-06-30	15.10	15.20	14.90	15.00	304,702
2021-06-29	15.40	15.40	15.40	15.15	86,416
2021-06-28	14.60	15.40	14.60	15.15	85,155
2021-06-25	15.00	15.00	14.50	14.65	508,633
2021-06-24	14.60	15.40	14.50	15.40	189,401
2021-06-23	15.00	15.00	14.60	15.15	528,488
2021-06-22	14.90	14.90	14.20	14.75	3,211,634
2021-06-21	15.00	15.00	14.50	14.65	1,738,214
2021-06-18	15.00	15.20	14.90	15.00	1,700,342
2021-06-17	15.10	15.10	14.90	15.10	2,585,230
2021-06-16	15.70	16.70	14.70	15.00	3,962,587
2021-06-15	15.70	15.80	15.00	15.00	1,169,496
2021-06-14	16.10	16.20	15.40	15.35	2,031,387
2021-06-11	15.60	16.10	15.50	15.50	9,553,428
2021-06-10	15.50	16.00	15.50	15.50	2,449,683
2021-06-09	16.10	16.40	15.40	16.10	2,216,236
2021-06-08	16.10	16.70	15.90	15.90	972,983
2021-06-07	16.50	16.50	15.90	15.90	916,357
2021-06-04	16.00	16.60	15.60	16.00	2,763,687
2021-06-03	16.00	16.30	15.70	16.00	6,873,549
2021-06-02	16.80	16.80	15.30	15.30	220,323
2021-06-01	15.90	16.00	15.90	16.15	272,640
2021-05-28	15.50	16.30	15.50	16.05	508,105
2021-05-27	16.00	16.00	15.50	16.00	755,363
2021-05-26	15.10	15.60	14.60	15.55	3,276,908
2021-05-25	15.50	15.50	15.00	15.00	607,249
2021-05-24	15.60	15.70	15.30	15.45	498,528
2021-05-21	16.00	16.00	16.00	16.20	897,832
2021-05-20	16.90	16.90	15.30	15.60	1,069,970
2021-05-19	17.10	17.10	15.90	16.10	2,054,421
2021-05-18	17.30	17.30	16.00	16.95	1,452,172
2021-05-17	17.60	17.60	17.50	17.65	135,124
2021-05-14	17.80	17.80	17.80	18.35	758,867
2021-05-13	17.10	18.40	17.10	18.45	633,521
2021-05-12	17.90	18.00	17.90	17.75	586,138
2021-05-11	18.90	18.90	17.10	18.40	434,269
2021-05-10	19.80	19.80	18.50	18.70	941,575
2021-05-07	19.20	20.00	19.00	19.00	1,178,369
2021-05-06	18.60	19.00	17.90	18.35	1,014,933
2021-05-05	18.00	18.00	18.00	18.10	648,702

Share	Price	Change
Trafalgar Prop (TRAF)	0.045	83.67%
PipeHawk (PIP)	3.50	40%
Itm Power (ITM)	129.70	38.2%
Ensilica (ENSI)	61.00	16.19%
Cora Gold (CORA)	11.75	14.63%

Share	Price	Change
Digital 9 (DGI9)	5.20	-24.42%
Quantum Helium (QHE)	0.0315	-22.22%
Frontier Ip (FIPP)	16.25	-12.16%
Workspace (WKP)	331.00	-11.4%
Arc Minerals (ARCM)	0.50	-9.09%

Share	Price	Volume
Premier African Minerals (PREM)	0.0195	2,543,802,739
Quantum Helium (QHE)	0.0315	2,401,742,540
Ethernity Net (ENET)	0.0027	481,026,920
Caledonian Hold (CHP)	0.0042	157,092,547
Oracle Power (ORCP)	0.06	89,485,901