Argo Blockchai. Share History

Argo Blockchai. Share Price history. The following table shows end-of-day data ARB historical share prices for Argo Blockchai., 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.

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

Date	Open	High	Low	Close	Volume
2025-12-12	1.05	1.05	0.80	0.80	3,065,764
2025-12-11	1.05	1.05	0.80	0.80	3,065,764
2025-12-10	0.90	1.20	0.90	1.05	4,328,215
2025-12-09	0.90	0.90	0.90	0.90	2,341,854
2025-12-08	0.88	1.00	0.78	1.00	20,692,955
2025-12-05	1.10	1.15	1.04	1.04	42,493,812
2025-12-04	1.35	1.20	1.10	1.15	13,923,903
2025-12-03	1.30	1.30	1.25	1.25	7,113,987
2025-12-02	1.30	1.38	1.20	1.28	10,041,371
2025-12-01	1.50	1.37	1.37	1.37	1,329,596
2025-11-28	1.35	1.50	1.25	1.50	7,689,541
2025-11-27	1.51	1.55	1.32	1.32	6,913,530
2025-11-26	1.50	1.55	1.45	1.55	1,266,274
2025-11-25	1.40	1.52	1.52	1.52	2,978,056
2025-11-24	1.30	1.40	1.30	1.40	5,194,880
2025-11-21	1.45	1.40	1.40	1.40	2,141,731
2025-11-20	1.60	1.68	1.58	1.68	2,836,443
2025-11-19	1.50	1.65	1.40	1.65	8,693,771
2025-11-18	1.80	1.75	1.55	1.55	5,861,901
2025-11-17	1.90	1.85	1.75	1.80	2,102,098
2025-11-14	2.15	1.90	1.85	1.85	2,275,681
2025-11-13	2.05	2.15	2.05	2.15	1,917,186
2025-11-12	2.15	2.05	2.00	2.05	2,040,945
2025-11-11	2.20	2.20	2.10	2.15	3,111,978
2025-11-10	2.00	2.20	2.10	2.15	4,114,691
2025-11-07	2.15	1.95	1.85	1.95	4,202,851
2025-11-06	2.25	2.20	2.20	2.20	3,463,908
2025-11-05	2.30	2.20	2.20	2.20	4,646,279
2025-11-04	2.40	2.30	2.20	2.20	2,364,751
2025-11-03	2.40	2.45	2.35	2.45	4,645,851
2025-10-31	2.30	2.45	2.27	2.27	11,415,652
2025-10-30	2.85	2.64	2.35	2.35	10,583,252
2025-10-29	3.45	2.90	2.60	2.85	27,062,668
2025-10-28	3.20	3.52	3.10	3.52	3,616,047
2025-10-27	3.10	3.35	3.10	3.16	7,305,649
2025-10-24	3.00	3.10	2.75	3.10	10,803,281
2025-10-23	3.03	3.03	2.50	2.75	9,303,957
2025-10-22	3.40	3.15	3.00	3.00	4,082,843
2025-10-21	2.25	3.63	3.40	3.50	9,912,477
2025-10-20	3.75	3.90	3.90	3.90	845,817
2025-10-17	4.05	3.70	3.70	3.70	6,756,084
2025-10-16	4.35	4.65	4.20	4.20	1,497,605
2025-10-15	4.15	4.35	4.05	4.35	2,538,936
2025-10-14	4.15	4.20	4.04	4.05	2,655,442
2025-10-13	4.45	4.24	4.24	4.24	1,974,297
2025-10-10	4.20	4.50	4.20	4.50	3,942,156
2025-10-09	4.60	4.60	4.25	4.25	7,440,486
2025-10-08	4.85	4.85	4.60	4.60	6,484,749
2025-10-07	5.40	5.55	4.77	4.77	16,962,163
2025-10-06	2.65	5.30	3.12	5.30	40,484,359
2025-10-03	2.45	2.70	2.52	2.70	3,916,192
2025-10-02	2.30	2.90	2.40	2.40	10,595,570
2025-10-01	2.00	2.30	1.87	2.30	2,952,664
2025-09-30	1.80	1.95	1.80	1.95	1,199,718
2025-09-29	1.78	1.90	1.90	1.90	796,321
2025-09-26	1.70	1.79	1.70	1.78	482,002
2025-09-25	1.75	1.84	1.70	1.84	1,257,502
2025-09-24	1.80	1.80	1.75	1.75	1,761,608
2025-09-23	1.85	1.85	1.75	1.80	3,377,634
2025-09-22	1.90	1.90	1.80	1.85	955,697
2025-09-19	1.90	1.95	1.85	1.90	1,517,797
2025-09-18	1.85	1.95	1.85	1.90	1,385,649
2025-09-17	1.68	1.90	1.60	1.85	894,439
2025-09-16	1.80	1.80	1.80	1.80	722,263
2025-09-15	1.85	1.72	1.72	1.72	613,357
2025-09-12	1.70	1.85	1.70	1.85	2,469,743
2025-09-11	1.65	1.70	1.60	1.70	2,341,709
2025-09-10	1.64	1.75	1.64	1.64	2,842,399
2025-09-09	1.85	1.92	1.73	1.81	1,222,258
2025-09-08	1.88	1.88	1.85	1.85	600,388
2025-09-05	1.90	1.90	1.88	1.88	412,313
2025-09-04	1.90	1.90	1.90	1.90	497,241
2025-09-03	1.85	1.90	1.85	1.90	914,888
2025-09-02	1.85	1.85	1.71	1.85	1,166,895
2025-09-01	1.88	1.88	1.85	1.85	684,295
2025-08-29	1.70	2.00	2.00	2.00	3,529,211
2025-08-28	1.75	1.85	1.70	1.70	964,524
2025-08-27	1.70	1.90	1.65	1.80	2,592,973
2025-08-26	1.95	2.03	1.70	1.70	2,408,929
2025-08-25	1.80	1.80	1.80	1.80	0
2025-08-22	1.85	1.85	1.45	1.80	8,981,759
2025-08-21	2.00	2.00	1.85	1.85	2,266,562
2025-08-20	2.15	2.15	1.92	1.92	1,474,888
2025-08-19	2.28	2.28	2.15	2.15	1,440,137
2025-08-18	2.20	2.30	2.20	2.30	1,309,095
2025-08-15	2.20	2.20	2.20	2.20	2,319,136
2025-08-14	2.20	2.30	2.15	2.20	3,340,792
2025-08-13	2.25	2.25	2.20	2.20	754,545
2025-08-12	2.25	2.25	2.20	2.20	911,229
2025-08-11	2.35	2.30	2.20	2.25	1,836,893
2025-08-08	2.35	2.16	2.16	2.16	2,597,638
2025-08-07	2.30	2.35	2.30	2.35	596,475
2025-08-06	2.30	2.40	2.30	2.40	645,710
2025-08-05	2.30	2.30	2.30	2.30	231,960
2025-08-04	2.10	2.30	2.10	2.30	881,504
2025-08-01	2.30	2.30	2.10	2.10	2,934,219
2025-07-31	2.20	2.30	2.15	2.30	1,909,158
2025-07-30	2.35	2.45	2.30	2.45	2,027,086
2025-07-29	2.45	2.40	2.40	2.40	1,262,128
2025-07-28	2.45	2.64	2.64	2.64	2,586,359
2025-07-25	2.70	2.70	2.45	2.45	2,526,390
2025-07-24	2.70	2.70	2.45	2.70	4,606,385
2025-07-23	3.00	3.05	3.00	3.05	1,400,948
2025-07-22	3.38	3.00	3.00	3.00	5,519,555
2025-07-21	3.53	3.75	3.38	3.53	10,734,445
2025-07-18	2.40	3.50	2.35	3.50	36,834,717
2025-07-17	2.25	2.43	2.43	2.43	2,165,402
2025-07-16	2.30	2.28	2.28	2.28	4,228,121
2025-07-15	2.30	2.40	2.17	2.17	1,300,609
2025-07-14	2.38	2.35	2.35	2.35	4,589,899
2025-07-11	1.90	2.40	1.90	2.33	22,566,526
2025-07-10	2.05	1.93	1.75	1.90	5,923,202
2025-07-09	2.05	2.05	2.05	2.05	2,376,342
2025-07-08	1.70	1.95	1.95	1.95	7,466,251
2025-07-07	1.58	1.73	1.58	1.73	3,611,395
2025-07-04	1.68	1.60	1.60	1.60	6,424,394
2025-07-03	1.95	1.65	1.65	1.65	9,375,027
2025-07-02	2.00	2.05	1.80	2.00	24,053,162
2025-07-01	0.94	2.10	0.93	2.10	78,220,343
2025-06-30	1.25	1.00	0.88	0.95	76,178,782
2025-06-27	2.88	2.88	2.70	2.88	570,789
2025-06-26	2.88	2.88	2.88	2.88	843,435
2025-06-25	2.63	2.90	2.75	2.88	1,270,341
2025-06-24	2.75	3.03	3.03	3.03	445,098
2025-06-23	2.63	2.75	2.63	2.75	1,676,967
2025-06-20	2.63	2.75	2.50	2.75	148,014
2025-06-19	2.63	2.75	2.63	2.63	481,644
2025-06-18	2.63	2.63	2.63	2.63	875,919
2025-06-17	2.63	2.88	2.50	2.55	2,216,017
2025-06-16	2.63	2.81	2.63	2.63	754,025
2025-06-13	2.88	2.95	2.63	2.63	1,877,747
2025-06-12	2.88	2.88	2.88	2.88	439,459
2025-06-11	2.88	2.88	2.88	2.88	647,381
2025-06-10	2.88	2.88	2.75	2.88	646,604
2025-06-09	2.88	2.88	2.88	2.88	943,197
2025-06-06	2.88	2.88	2.88	2.88	844,160
2025-06-05	2.88	3.03	2.75	3.03	321,118
2025-06-04	2.75	2.88	2.75	2.88	698,133
2025-06-03	2.73	3.00	2.73	2.75	1,250,240
2025-06-02	2.75	2.80	2.75	2.75	305,094
2025-05-30	2.75	2.75	2.75	2.75	537,735
2025-05-29	2.75	3.00	3.00	3.00	495,315
2025-05-28	2.75	2.90	2.90	2.90	957,607
2025-05-27	2.75	2.75	2.75	2.75	969,975
2025-05-26	3.00	3.00	3.00	3.00	0
2025-05-23	2.75	2.88	2.75	2.75	2,188,261
2025-05-22	2.75	2.75	2.53	2.75	1,099,475
2025-05-21	2.88	2.75	2.75	2.75	2,110,655
2025-05-20	2.63	3.00	2.80	2.80	1,677,749
2025-05-19	2.50	2.85	2.85	2.85	2,971,904
2025-05-16	2.50	2.70	2.50	2.50	1,380,826
2025-05-15	2.50	2.48	2.48	2.48	980,111
2025-05-14	2.25	2.50	2.25	2.50	1,791,726
2025-05-13	2.38	2.25	2.25	2.25	780,337
2025-05-12	2.50	2.50	2.50	2.50	0
2025-05-09	2.50	2.50	2.50	2.50	0
2025-05-08	2.50	2.50	2.50	2.50	0
2025-05-07	2.50	2.50	2.50	2.50	0
2025-05-06	2.50	2.50	2.50	2.50	0
2025-05-05	2.50	2.50	2.50	2.50	0
2025-05-02	2.50	2.50	2.50	2.50	0
2025-05-01	2.50	2.50	2.25	2.50	0
2025-04-30	2.75	2.50	2.25	2.50	11,325,106
2025-04-29	2.88	3.00	3.00	3.00	1,236,828
2025-04-28	3.20	3.25	3.00	3.00	806,218
2025-04-25	2.88	3.00	2.88	3.00	2,829,905
2025-04-24	2.88	2.88	2.88	2.88	600,308
2025-04-23	2.88	3.06	3.06	3.06	1,194,144
2025-04-22	2.88	2.88	2.88	2.88	800,947
2025-04-21	2.88	2.88	2.88	2.88	0
2025-04-18	2.88	2.88	2.88	2.88	0
2025-04-17	2.88	2.88	2.88	2.88	1,321,431
2025-04-16	2.63	2.88	2.63	2.88	1,003,313
2025-04-15	2.63	2.63	2.63	2.63	1,216,185
2025-04-14	2.75	2.75	2.63	2.63	1,204,957
2025-04-11	2.75	2.99	2.75	2.75	852,066
2025-04-10	2.75	2.75	2.75	2.75	903,421
2025-04-09	2.75	2.75	2.45	2.75	2,457,419
2025-04-08	2.75	2.75	2.62	2.62	1,317,157
2025-04-07	2.50	2.70	2.38	2.70	3,618,337
2025-04-04	2.75	2.75	2.50	2.75	2,217,050
2025-04-03	2.75	2.75	2.75	2.75	993,038
2025-04-02	2.98	2.98	2.75	2.98	3,035,742
2025-04-01	3.00	3.00	2.98	2.98	931,806
2025-03-31	3.13	3.10	3.10	3.10	819,151
2025-03-28	3.13	3.10	3.10	3.10	1,119,320
2025-03-27	3.13	3.13	3.00	3.00	796,292
2025-03-26	2.88	3.00	3.00	3.00	1,507,190
2025-03-25	3.00	3.16	3.10	3.10	1,335,174
2025-03-24	3.00	3.00	3.00	3.00	1,710,182
2025-03-21	3.00	3.00	2.88	2.93	1,071,147
2025-03-20	3.13	3.13	2.88	3.00	5,187,261
2025-03-19	3.13	3.25	2.90	3.25	1,380,560
2025-03-18	3.00	3.32	3.00	3.13	1,167,552
2025-03-17	3.38	3.25	3.00	3.13	3,664,948
2025-03-14	3.38	3.40	3.38	3.40	548,643
2025-03-13	3.38	3.38	3.38	3.38	915,195
2025-03-12	3.38	3.38	3.38	3.38	281,558
2025-03-11	3.38	3.38	3.38	3.38	744,454
2025-03-10	3.50	3.50	3.25	3.30	4,966,244
2025-03-07	3.50	3.40	3.40	3.40	1,278,756
2025-03-06	3.38	3.66	3.38	3.50	2,753,933
2025-03-05	3.13	3.52	3.38	3.38	2,480,593
2025-03-04	3.25	3.32	3.10	3.20	5,768,931
2025-03-03	3.88	4.40	3.75	3.75	6,672,507
2025-02-28	3.63	3.63	3.63	3.63	4,616,851
2025-02-27	3.88	3.88	3.75	3.88	1,100,946
2025-02-26	3.88	3.88	3.75	3.88	576,738
2025-02-25	3.88	3.88	3.76	3.88	5,520,006
2025-02-24	3.88	3.75	3.75	3.75	2,610,653
2025-02-21	3.75	4.00	3.75	4.00	888,210
2025-02-20	3.88	4.00	3.75	3.75	440,636
2025-02-19	3.88	3.75	3.75	3.75	521,721
2025-02-18	4.00	4.00	3.88	3.88	518,335
2025-02-17	4.00	4.13	4.00	4.00	866,611
2025-02-14	3.88	4.13	4.00	4.00	1,330,513
2025-02-13	3.88	4.00	3.88	4.00	649,060
2025-02-12	4.00	4.00	3.88	3.88	526,975
2025-02-11	4.00	4.00	4.00	4.00	772,097
2025-02-10	4.00	4.00	3.74	3.74	610,775
2025-02-07	4.00	4.25	4.00	4.00	477,703
2025-02-06	4.00	4.00	4.00	4.00	575,443
2025-02-05	4.00	4.00	4.00	4.00	1,436,724
2025-02-04	4.00	4.26	4.26	4.26	1,134,812
2025-02-03	4.38	4.38	4.00	4.00	2,468,534
2025-01-31	4.38	4.40	4.30	4.40	1,822,883
2025-01-30	3.70	4.30	3.63	4.30	5,077,452
2025-01-29	3.63	3.75	3.75	3.75	1,495,790
2025-01-28	3.79	4.00	3.63	3.63	2,708,388
2025-01-27	3.75	3.70	3.60	3.70	2,833,163
2025-01-24	3.63	3.63	3.60	3.60	3,934,082
2025-01-23	3.88	4.00	3.60	3.75	6,042,145
2025-01-22	4.25	4.25	3.80	3.80	5,313,364
2025-01-21	4.38	4.38	4.25	4.25	3,646,519
2025-01-20	4.88	4.87	4.51	4.51	2,038,276
2025-01-17	4.63	4.75	4.38	4.75	2,853,845
2025-01-16	4.53	4.75	4.50	4.75	1,804,696
2025-01-15	4.53	4.53	4.53	4.53	873,233
2025-01-14	4.53	4.53	4.50	4.53	893,463
2025-01-13	4.75	4.75	4.46	4.46	1,755,439
2025-01-10	4.75	4.75	4.50	4.50	884,833
2025-01-09	4.75	4.75	4.75	4.75	1,310,293
2025-01-08	4.75	4.75	4.75	4.75	1,917,837
2025-01-07	5.00	5.10	4.50	4.50	5,286,503
2025-01-06	4.75	5.25	4.88	5.25	2,875,249
2025-01-03	4.75	4.85	4.55	4.85	2,588,726
2025-01-02	4.75	4.88	4.75	4.75	910,017
2025-01-01	4.75	4.75	4.75	4.75	0
2024-12-31	4.75	4.75	4.75	4.75	142,653
2024-12-30	4.75	5.00	4.75	5.00	2,482,175
2024-12-27	4.75	4.75	4.50	4.75	558,811
2024-12-26	4.75	4.75	4.75	4.75	0
2024-12-25	4.75	4.75	4.75	4.75	0
2024-12-24	4.75	4.75	4.75	4.75	730,388
2024-12-23	4.75	5.00	4.75	4.75	1,831,536
2024-12-20	5.13	5.00	4.63	5.00	2,778,021
2024-12-19	5.25	5.50	5.00	5.00	1,756,230
2024-12-18	5.50	5.50	5.50	5.50	1,780,902
2024-12-17	5.75	5.25	5.25	5.25	2,056,250
2024-12-16	5.75	6.20	5.75	6.00	2,832,812
2024-12-13	5.88	5.88	5.75	5.75	1,384,928
2024-12-12	5.88	6.20	5.88	6.20	4,299,249
2024-12-11	5.38	6.00	5.25	6.00	5,150,863
2024-12-10	5.33	5.50	5.30	5.30	5,125,028
2024-12-09	4.50	5.20	4.50	5.20	9,266,913
2024-12-06	4.75	4.75	4.50	4.50	8,983,579
2024-12-05	5.60	5.35	4.60	4.60	20,504,431
2024-12-04	5.38	5.55	5.38	5.55	12,833,374
2024-12-03	6.13	6.13	5.70	5.70	38,735,326
2024-12-02	6.49	6.49	6.13	6.25	93,391,772
2024-11-29	7.75	8.10	8.10	8.10	3,058,465
2024-11-28	7.38	8.00	7.62	7.62	1,240,140
2024-11-27	8.00	7.60	7.60	7.60	3,689,068
2024-11-26	8.25	8.20	7.90	7.90	4,272,523
2024-11-25	8.38	8.63	8.40	8.40	5,154,032
2024-11-22	8.13	8.50	8.00	8.50	3,643,186
2024-11-21	8.10	8.40	7.88	8.20	8,110,947
2024-11-20	7.88	8.75	8.25	8.30	5,336,620
2024-11-19	8.50	8.67	8.13	8.67	5,628,459
2024-11-18	9.38	8.75	8.75	8.75	4,299,215
2024-11-15	9.00	9.25	8.75	9.00	5,793,807
2024-11-14	10.25	10.75	9.30	9.30	5,563,242
2024-11-13	9.75	10.30	9.25	10.30	9,768,992
2024-11-12	9.25	9.40	8.60	9.40	9,279,550
2024-11-11	8.00	8.88	7.63	8.75	29,801,973
2024-11-08	9.00	8.25	7.13	7.50	26,338,185
2024-11-07	10.50	9.75	8.60	8.60	12,614,701
2024-11-06	10.50	10.10	9.75	10.10	7,992,958
2024-11-05	9.25	9.40	9.20	9.40	2,078,688
2024-11-04	9.51	9.75	9.14	9.14	1,215,520
2024-11-01	9.25	9.75	9.40	9.75	1,980,706
2024-10-31	10.25	10.25	9.20	9.20	2,642,749
2024-10-30	11.00	10.75	10.00	10.25	1,431,322
2024-10-29	9.25	11.00	9.70	11.00	5,899,435
2024-10-28	9.25	9.40	9.00	9.00	1,761,188
2024-10-25	9.50	9.00	9.00	9.00	1,098,682
2024-10-24	8.75	9.90	9.90	9.90	4,375,861
2024-10-23	9.00	8.65	8.65	8.65	889,089
2024-10-22	8.75	9.00	8.76	8.76	726,140
2024-10-21	9.25	9.25	8.50	8.50	1,656,095
2024-10-18	9.50	9.25	8.75	9.25	1,875,884
2024-10-17	9.00	9.50	8.75	9.50	607,266
2024-10-16	9.25	9.25	9.25	9.25	1,821,949
2024-10-15	9.25	9.25	9.25	9.25	1,921,926
2024-10-14	9.00	9.50	9.50	9.50	1,540,606
2024-10-11	8.54	9.00	8.50	8.50	1,450,764
2024-10-10	9.00	9.00	8.75	8.75	845,605
2024-10-09	8.30	9.00	8.30	9.00	513,979
2024-10-08	8.50	9.00	8.30	8.30	1,105,995
2024-10-07	8.50	8.50	8.50	8.50	959,759
2024-10-04	8.50	8.50	8.50	8.50	720,862
2024-10-03	8.75	8.60	8.60	8.60	546,767
2024-10-02	9.00	9.00	8.55	8.75	1,428,454
2024-10-01	9.25	9.25	9.00	9.00	753,326
2024-09-30	9.10	9.25	9.08	9.08	1,096,448
2024-09-27	9.00	9.33	9.03	9.33	1,281,311
2024-09-26	9.00	9.80	9.00	9.80	2,497,063
2024-09-25	9.00	9.00	9.00	9.00	832,132
2024-09-24	9.25	9.10	9.10	9.10	1,100,467
2024-09-23	9.25	9.20	9.10	9.20	1,174,746
2024-09-20	9.50	9.10	9.10	9.10	773,337
2024-09-19	9.00	10.00	9.10	10.00	1,546,049
2024-09-18	9.00	9.22	9.22	9.22	483,891
2024-09-17	8.75	9.51	9.00	9.51	1,041,350
2024-09-16	9.00	9.00	8.75	8.75	648,167
2024-09-13	9.00	9.40	9.00	9.00	792,582
2024-09-12	8.75	9.18	9.18	9.18	805,081
2024-09-11	9.00	9.10	8.75	8.75	565,291
2024-09-10	8.75	9.00	9.00	9.00	549,009
2024-09-09	8.75	9.00	8.75	8.75	1,749,134
2024-09-06	9.00	9.00	8.70	9.00	1,123,033
2024-09-05	8.75	9.00	9.00	9.00	1,959,304
2024-09-04	9.25	9.12	9.12	9.12	700,381
2024-09-03	9.50	9.40	9.40	9.40	790,440
2024-09-02	9.75	9.75	9.50	9.50	207,653
2024-08-30	10.00	9.80	9.80	9.80	348,475
2024-08-29	9.75	10.00	9.75	10.00	265,661
2024-08-28	9.50	10.00	9.50	10.00	1,249,453
2024-08-27	10.50	10.50	10.25	10.25	1,470,778
2024-08-26	10.00	10.00	10.00	10.00	0
2024-08-23	10.25	10.00	10.00	10.00	730,938
2024-08-22	10.25	10.25	10.00	10.25	527,839
2024-08-21	10.00	10.00	10.00	10.00	1,998,335
2024-08-20	9.60	10.00	9.60	10.00	575,613
2024-08-19	10.00	10.00	9.75	9.75	565,178
2024-08-16	9.75	9.50	9.50	9.50	384,541
2024-08-15	9.75	9.75	9.50	9.75	992,182
2024-08-14	10.00	10.25	9.75	9.75	761,282
2024-08-13	9.50	10.00	10.00	10.00	916,993
2024-08-12	9.50	9.75	9.75	9.75	1,411,943
2024-08-09	9.50	10.00	9.15	9.15	1,758,769
2024-08-08	9.25	9.80	9.10	9.10	780,982
2024-08-07	9.50	9.75	9.50	9.50	525,136
2024-08-06	9.00	9.40	9.40	9.40	1,033,325
2024-08-05	9.75	9.25	9.00	9.00	7,501,831
2024-08-02	10.75	11.00	9.95	9.95	1,875,573
2024-08-01	12.00	12.00	10.75	10.75	1,828,395
2024-07-31	11.50	12.00	12.00	12.00	1,053,272
2024-07-30	11.75	11.50	11.50	11.50	2,235,367
2024-07-29	12.25	12.50	11.80	12.50	4,994,301
2024-07-26	11.50	12.00	11.50	12.00	826,463
2024-07-25	11.50	11.50	11.50	11.50	920,997
2024-07-24	11.75	11.76	11.60	11.60	1,443,377
2024-07-23	12.00	12.14	11.60	12.14	3,391,608
2024-07-22	10.75	12.20	11.25	12.20	4,482,959
2024-07-19	11.00	10.74	10.74	10.74	2,848,758
2024-07-18	12.00	12.00	10.50	11.25	3,906,888
2024-07-17	10.75	12.00	11.30	12.00	6,485,911
2024-07-16	9.00	10.00	8.75	10.00	3,498,597
2024-07-15	8.40	9.00	8.40	9.00	1,669,567
2024-07-12	8.75	8.75	8.50	8.50	892,895
2024-07-11	8.75	9.00	9.00	9.00	444,883
2024-07-10	8.75	9.00	8.75	9.00	1,322,596
2024-07-09	8.50	8.75	8.50	8.75	327,858
2024-07-08	8.50	8.50	8.00	8.50	1,213,525
2024-07-05	8.25	8.50	8.00	8.50	843,389
2024-07-04	9.00	9.00	9.00	9.00	634,629
2024-07-03	9.00	9.00	9.00	9.00	415,630
2024-07-02	9.00	9.49	9.00	9.00	584,798
2024-07-01	8.50	9.20	9.20	9.20	1,228,339
2024-06-28	8.75	8.50	8.50	8.50	713,397
2024-06-27	8.50	8.50	8.00	8.50	665,923
2024-06-26	8.70	8.80	8.25	8.80	1,019,156
2024-06-25	7.75	8.40	8.00	8.40	2,375,920
2024-06-24	8.63	7.80	7.80	7.80	2,533,448
2024-06-21	9.25	9.08	8.50	8.50	7,533,700
2024-06-20	9.00	9.50	9.00	9.25	1,140,953
2024-06-19	9.45	9.45	9.25	9.25	782,728
2024-06-18	9.45	9.90	9.25	9.25	1,381,709
2024-06-17	9.95	9.95	9.50	9.50	1,566,038
2024-06-14	9.75	10.00	9.89	9.89	1,200,085
2024-06-13	10.00	10.00	9.82	9.82	2,387,202
2024-06-12	9.75	10.10	9.75	10.10	1,770,349
2024-06-11	10.00	10.00	9.50	9.50	1,949,981
2024-06-10	11.00	10.36	10.00	10.00	3,766,575
2024-06-07	10.50	11.25	10.70	10.70	4,222,261
2024-06-06	10.25	10.50	10.16	10.16	1,733,806
2024-06-05	9.90	10.25	9.50	10.00	4,844,697
2024-06-04	10.50	10.75	10.25	10.50	2,251,163
2024-06-03	11.00	10.75	10.50	10.50	1,697,282
2024-05-31	11.00	10.60	10.60	10.60	890,238
2024-05-30	11.00	11.00	11.00	11.00	576,203
2024-05-29	11.00	11.00	11.00	11.00	803,032
2024-05-28	11.00	11.00	10.75	11.00	1,320,773
2024-05-27	11.00	11.00	11.00	11.00	0
2024-05-24	11.50	11.50	10.50	11.00	2,205,771
2024-05-23	11.50	11.00	11.00	11.00	1,180,398
2024-05-22	12.50	11.74	11.74	11.74	1,562,674
2024-05-21	11.50	12.75	11.75	12.00	6,545,431
2024-05-20	11.50	11.50	11.50	11.50	2,239,053
2024-05-17	11.50	11.50	11.50	11.50	967,154
2024-05-16	11.50	11.52	11.50	11.50	3,098,521
2024-05-15	11.00	11.50	11.50	11.50	2,199,658
2024-05-14	11.50	11.30	11.25	11.30	1,056,828
2024-05-13	10.75	11.20	11.00	11.20	2,364,749
2024-05-10	10.75	11.50	10.25	11.50	3,817,552
2024-05-09	10.50	11.00	10.04	10.75	1,468,107
2024-05-08	11.25	11.20	11.00	11.00	1,082,775
2024-05-07	11.25	11.25	11.25	11.25	1,338,420
2024-05-06	11.25	11.25	11.25	11.25	0
2024-05-03	10.75	11.25	10.80	11.25	1,304,087
2024-05-02	10.75	11.50	10.75	11.00	1,389,464
2024-05-01	11.25	10.80	10.80	10.80	2,153,164
2024-04-30	12.00	11.60	11.60	11.60	1,786,996
2024-04-29	12.00	12.00	12.00	12.00	2,470,007
2024-04-26	11.50	12.00	11.50	12.00	1,219,270
2024-04-25	12.25	11.20	11.20	11.20	2,006,609
2024-04-24	12.00	12.30	12.20	12.20	1,976,662
2024-04-23	11.50	12.00	12.00	12.00	1,351,594
2024-04-22	12.00	12.00	11.50	11.50	1,282,451
2024-04-19	11.50	12.25	12.00	12.00	2,048,924
2024-04-18	11.25	12.00	12.00	12.00	1,749,259
2024-04-17	11.00	11.50	11.00	11.00	1,402,106
2024-04-16	11.25	11.00	11.00	11.00	2,810,539
2024-04-15	11.50	12.00	11.25	11.50	2,857,813
2024-04-12	12.00	12.00	11.75	11.75	1,816,620
2024-04-11	12.00	12.00	11.80	12.00	1,770,322
2024-04-10	12.25	11.90	11.90	11.90	1,493,751
2024-04-09	13.00	12.24	12.24	12.24	3,412,046
2024-04-08	12.25	13.50	12.50	12.50	4,788,605
2024-04-05	12.50	12.50	12.00	12.25	1,864,252
2024-04-04	12.50	12.75	12.50	12.75	1,613,911
2024-04-03	12.40	12.70	12.25	12.70	3,245,227
2024-04-02	12.75	12.75	12.25	12.25	4,014,189
2024-04-01	13.70	13.70	13.70	13.70	0
2024-03-29	13.70	13.70	13.70	13.70	0
2024-03-28	12.25	13.70	11.50	13.70	7,229,059
2024-03-27	12.25	11.70	11.50	11.70	1,521,177
2024-03-26	13.25	13.00	12.00	12.25	3,699,325
2024-03-25	12.00	12.60	12.00	12.60	2,038,218
2024-03-22	12.50	12.52	11.50	11.50	2,428,402
2024-03-21	12.75	13.25	12.52	12.52	5,350,049
2024-03-20	11.25	12.50	12.50	12.50	2,316,478
2024-03-19	11.50	11.90	11.40	11.50	4,660,315
2024-03-18	12.25	12.80	12.20	12.80	3,491,356
2024-03-15	10.10	12.70	10.10	12.70	7,995,736
2024-03-14	13.75	13.25	11.00	11.00	13,743,836
2024-03-13	13.75	14.00	13.50	13.50	6,156,756
2024-03-12	14.50	14.50	13.50	13.50	6,073,787
2024-03-11	17.00	16.50	15.00	15.00	7,263,041
2024-03-08	15.25	15.30	15.30	15.30	5,046,433
2024-03-07	15.80	16.25	15.25	16.00	3,967,212
2024-03-06	14.75	15.90	14.50	15.90	11,803,152
2024-03-05	17.50	18.00	15.26	15.26	12,063,429
2024-03-04	17.75	18.90	17.50	17.50	11,727,410
2024-03-01	15.78	17.50	15.25	17.20	7,479,397
2024-02-29	20.50	19.50	17.00	17.00	14,631,192
2024-02-28	20.50	21.50	20.00	20.00	15,885,340
2024-02-27	19.75	22.20	19.22	19.22	19,335,875
2024-02-26	16.50	18.60	16.25	18.60	7,485,550
2024-02-23	17.50	16.52	16.52	16.52	2,492,136
2024-02-22	17.25	18.00	17.50	17.50	4,765,066
2024-02-21	18.00	18.25	17.00	17.00	7,361,857
2024-02-20	20.25	20.25	18.20	18.20	7,207,640
2024-02-19	20.25	20.00	20.00	20.00	5,105,441
2024-02-16	20.75	20.40	20.20	20.20	6,587,377
2024-02-15	21.75	22.75	20.70	20.70	15,753,509
2024-02-14	19.50	23.25	20.50	21.10	22,122,624
2024-02-13	22.25	23.40	19.50	19.50	20,034,136
2024-02-12	18.44	21.45	18.44	21.45	19,365,246
2024-02-09	16.00	20.25	18.00	18.00	18,769,576
2024-02-08	14.25	15.18	14.70	15.18	7,444,240
2024-02-07	14.00	13.40	13.40	13.40	2,927,335
2024-02-06	14.50	14.25	13.50	14.25	7,581,426
2024-02-05	15.50	15.50	14.30	14.30	6,750,746
2024-02-02	16.00	16.00	15.75	16.00	3,404,983
2024-02-01	16.25	15.75	15.60	15.70	2,492,705
2024-01-31	17.00	16.20	15.75	16.20	3,508,137
2024-01-30	17.75	17.75	17.00	17.00	8,172,066
2024-01-29	17.00	17.70	16.75	17.70	14,252,483
2024-01-26	14.50	16.90	14.50	16.90	6,851,958
2024-01-25	15.25	15.25	14.75	14.75	1,510,818
2024-01-24	14.50	15.75	15.00	15.40	5,541,523
2024-01-23	15.00	15.00	14.00	14.50	4,429,974
2024-01-22	13.75	15.00	13.50	15.00	7,251,168
2024-01-19	14.50	13.80	13.80	13.80	11,033,326
2024-01-18	16.00	15.70	15.25	15.70	4,226,130
2024-01-17	16.50	16.50	15.75	15.75	3,696,219
2024-01-16	15.25	16.30	16.30	16.30	9,841,027
2024-01-15	15.10	16.25	15.00	15.00	13,328,349
2024-01-12	19.10	19.10	16.00	16.00	28,102,927
2024-01-11	21.45	23.25	19.10	19.10	46,793,459
2024-01-10	20.00	20.30	19.25	20.30	18,510,205
2024-01-09	23.00	23.25	21.00	21.00	22,154,954
2024-01-08	22.00	23.25	22.00	22.00	26,099,821
2024-01-05	29.50	29.00	27.13	27.13	6,102,851
2024-01-04	28.25	29.50	27.75	29.50	11,120,796
2024-01-03	31.00	32.00	24.50	28.00	30,201,730
2024-01-02	29.30	35.00	29.30	32.00	6,602,338
2024-01-01	29.00	29.00	29.00	29.00	0
2023-12-29	28.75	29.00	26.75	29.00	7,680,418
2023-12-28	28.00	31.60	26.00	29.20	30,926,379
2023-12-27	22.10	26.00	22.10	26.00	25,129,047
2023-12-26	19.40	19.40	19.40	19.40	0
2023-12-25	19.40	19.40	19.40	19.40	0
2023-12-22	18.00	19.40	19.40	19.40	8,391,209
2023-12-21	16.50	17.38	17.38	17.38	5,971,750
2023-12-20	15.25	16.50	16.50	16.50	8,953,899
2023-12-19	15.00	15.50	15.10	15.50	7,704,207
2023-12-18	14.00	14.70	13.50	14.70	8,638,886
2023-12-15	13.75	14.80	13.00	14.62	9,336,895
2023-12-14	12.25	14.00	14.00	14.00	6,509,400
2023-12-13	12.50	12.50	11.62	12.50	5,319,688
2023-12-12	12.00	12.54	12.54	12.54	3,544,067
2023-12-11	13.25	13.00	12.10	12.10	8,725,319
2023-12-08	12.75	13.25	12.50	13.25	3,332,412
2023-12-07	13.48	13.50	12.00	12.75	6,696,083
2023-12-06	12.25	14.25	13.25	13.50	18,376,619
2023-12-05	10.75	12.40	10.60	12.40	11,191,241
2023-12-04	9.13	10.50	9.75	10.50	19,389,398
2023-12-01	8.63	8.80	8.80	8.80	2,689,087
2023-11-30	8.50	8.50	8.50	8.50	547,892
2023-11-29	8.50	8.75	8.50	8.50	2,369,137
2023-11-28	8.75	8.49	8.49	8.49	1,324,056
2023-11-27	8.75	8.75	8.50	8.75	1,466,332
2023-11-24	8.38	8.75	8.15	8.75	2,145,513
2023-11-23	8.38	8.50	8.38	8.38	1,290,692
2023-11-22	8.50	8.50	8.38	8.38	1,286,595
2023-11-21	8.75	8.75	8.50	8.50	992,618
2023-11-20	8.50	8.70	8.40	8.70	1,735,360
2023-11-17	8.63	8.75	8.40	8.40	2,174,736
2023-11-16	8.50	8.75	8.55	8.55	4,420,800
2023-11-15	8.00	8.50	8.00	8.50	5,188,453
2023-11-14	8.38	8.00	7.75	7.75	6,647,147
2023-11-13	9.00	9.25	8.50	8.50	6,838,900
2023-11-10	10.00	10.00	8.80	8.80	7,063,810
2023-11-09	8.75	10.50	9.25	9.90	9,638,693
2023-11-08	8.75	8.90	8.68	8.72	2,324,891
2023-11-07	9.13	8.65	8.60	8.65	1,773,224
2023-11-06	8.88	9.00	8.87	9.00	2,032,491
2023-11-03	9.38	9.00	8.50	8.88	4,779,683
2023-11-02	9.25	9.40	9.13	9.13	3,231,589
2023-11-01	9.50	9.03	9.03	9.03	3,862,715
2023-10-31	9.50	9.50	9.30	9.35	1,090,956
2023-10-30	9.38	9.75	8.88	9.38	5,812,059
2023-10-27	9.70	9.70	9.25	9.38	1,954,194
2023-10-26	10.74	10.74	9.70	9.70	6,841,518
2023-10-25	10.25	10.30	9.25	10.30	7,478,401
2023-10-24	9.25	10.30	9.80	9.80	21,855,940
2023-10-23	8.50	8.50	8.50	8.50	7,289,740
2023-10-20	7.75	8.88	7.75	8.25	6,856,088
2023-10-19	7.75	7.75	7.75	7.50	341,223
2023-10-18	7.75	7.75	7.50	7.50	1,161,688
2023-10-17	7.88	7.88	7.75	7.75	1,122,277
2023-10-16	7.75	7.90	7.90	7.90	4,290,120
2023-10-13	7.75	7.80	7.50	7.50	1,153,242
2023-10-12	7.75	7.50	7.50	7.50	635,086
2023-10-11	7.75	7.75	7.75	7.75	315,063
2023-10-10	7.75	7.80	7.75	7.80	539,563
2023-10-09	7.75	8.00	7.40	7.40	1,861,788
2023-10-06	8.25	8.25	7.75	7.75	2,227,888
2023-10-05	8.25	8.25	8.25	8.25	451,392
2023-10-04	8.13	8.45	8.00	8.00	2,944,241
2023-10-03	8.38	8.00	8.00	8.00	931,928
2023-10-02	8.13	8.67	8.20	8.67	1,836,822
2023-09-29	8.13	8.13	8.13	8.13	503,526
2023-09-28	8.13	8.13	8.13	8.13	450,274
2023-09-27	8.13	8.25	8.00	8.13	1,666,203
2023-09-26	7.88	8.13	7.88	8.13	1,219,014
2023-09-25	8.25	8.00	7.85	8.00	1,132,006
2023-09-22	8.25	8.00	8.00	8.00	751,044
2023-09-21	8.38	8.38	8.25	8.25	723,791
2023-09-20	8.50	8.25	8.25	8.25	1,764,195
2023-09-19	8.75	8.75	8.40	8.40	1,412,754
2023-09-18	8.00	8.52	8.00	8.52	3,876,434
2023-09-15	8.75	8.75	7.70	7.70	2,414,978
2023-09-14	8.50	8.75	8.50	8.50	2,445,461
2023-09-13	9.25	9.00	8.60	8.60	1,743,305
2023-09-12	8.63	9.25	8.63	9.00	1,952,256
2023-09-11	8.50	8.40	8.25	8.40	880,931
2023-09-08	8.00	8.63	8.00	8.55	1,364,454
2023-09-07	8.38	8.63	8.38	8.63	575,905
2023-09-06	8.50	8.38	8.38	8.38	904,644
2023-09-05	8.63	8.40	8.40	8.40	817,067
2023-09-04	8.63	8.55	8.55	8.55	1,504,910
2023-09-01	8.63	8.63	8.50	8.63	2,199,400
2023-08-31	8.88	8.99	8.63	8.99	1,952,270
2023-08-30	9.40	9.40	8.75	8.75	4,777,690
2023-08-29	8.63	9.44	8.25	9.44	10,593,012
2023-08-28	8.88	8.88	8.88	8.88	0
2023-08-25	9.25	9.25	8.75	8.88	2,339,090
2023-08-24	9.38	9.75	9.38	9.38	1,364,192
2023-08-23	8.95	9.38	8.95	9.38	1,412,765
2023-08-22	8.90	8.85	8.80	8.85	1,225,835
2023-08-21	8.95	8.80	8.80	8.80	1,344,797
2023-08-18	8.48	9.00	8.25	9.00	4,371,534
2023-08-17	9.60	9.40	9.25	9.25	2,318,327
2023-08-16	9.85	9.85	9.60	9.60	1,418,470
2023-08-15	10.30	10.40	9.90	9.90	1,394,953
2023-08-14	10.40	10.40	10.20	10.20	760,114
2023-08-11	10.30	10.40	10.30	10.40	1,240,494
2023-08-10	10.40	10.30	10.30	10.30	875,549
2023-08-09	10.40	10.60	10.60	10.60	4,038,580
2023-08-08	9.80	10.40	9.70	10.40	2,997,057
2023-08-07	9.85	9.85	9.60	9.60	1,369,890
2023-08-04	10.10	10.00	9.55	9.85	3,510,216
2023-08-03	10.15	10.15	9.95	10.10	2,729,438
2023-08-02	10.30	10.65	10.15	10.30	3,438,737
2023-08-01	10.45	10.35	10.10	10.20	2,695,650
2023-07-31	10.50	10.40	10.40	10.40	2,598,637
2023-07-28	10.90	10.70	10.50	10.70	2,784,130
2023-07-27	10.80	10.80	10.80	10.80	5,790,486
2023-07-26	10.55	10.60	10.60	10.60	5,201,617
2023-07-25	10.50	10.50	10.40	10.46	3,471,242
2023-07-24	10.80	10.80	10.50	10.50	5,591,378
2023-07-21	11.15	10.60	10.60	10.60	4,941,660
2023-07-20	11.25	11.14	10.80	11.14	13,048,908
2023-07-19	10.75	11.00	10.75	11.00	42,933,961
2023-07-18	15.50	14.50	13.50	13.50	6,622,376
2023-07-17	16.50	17.25	15.70	15.70	7,295,221
2023-07-14	15.40	17.50	15.40	17.50	15,421,816
2023-07-13	15.10	15.30	14.50	15.30	10,576,395
2023-07-12	12.40	14.10	12.00	14.10	10,977,189
2023-07-11	12.00	12.50	11.50	12.50	6,982,039
2023-07-10	12.00	12.00	11.50	11.60	5,625,333
2023-07-07	11.40	12.00	11.00	12.00	3,567,830
2023-07-06	11.22	12.00	10.40	12.00	7,279,832
2023-07-05	11.75	11.75	11.00	11.50	4,394,148
2023-07-04	11.75	11.70	11.70	11.70	2,702,212
2023-07-03	11.25	12.20	11.25	12.20	4,046,719
2023-06-30	11.75	12.35	11.00	11.00	8,997,834
2023-06-29	12.25	12.75	12.00	12.00	3,261,398
2023-06-28	12.25	12.24	11.75	12.24	3,259,410
2023-06-27	11.75	12.50	11.75	12.50	3,862,175
2023-06-26	11.75	12.00	12.00	12.00	4,852,601
2023-06-23	10.75	12.10	11.25	12.10	7,010,350
2023-06-22	10.25	12.50	10.60	10.60	22,526,168
2023-06-21	7.50	10.20	9.00	10.20	11,765,551
2023-06-20	6.38	7.30	6.00	7.30	2,461,314
2023-06-19	6.40	7.00	6.25	6.50	6,652,233
2023-06-16	8.00	8.10	6.25	6.25	14,603,040
2023-06-15	8.50	8.00	8.00	8.00	2,524,252
2023-06-14	8.60	9.00	8.25	9.00	686,899
2023-06-13	8.75	8.80	8.80	8.80	812,349
2023-06-12	8.65	9.00	8.50	8.50	1,995,718
2023-06-09	9.00	8.50	8.50	8.50	1,008,511
2023-06-08	9.00	9.00	9.00	9.00	1,016,211
2023-06-07	9.13	9.40	9.40	9.40	1,584,887
2023-06-06	8.88	9.00	8.50	9.00	1,384,616
2023-06-05	9.13	9.25	9.13	9.13	1,611,547
2023-06-02	8.88	9.20	8.80	9.20	1,456,234
2023-06-01	8.90	9.00	8.50	9.00	1,674,381
2023-05-31	8.75	8.65	8.62	8.65	526,341
2023-05-30	8.75	8.88	8.50	8.88	808,593
2023-05-29	8.70	8.70	8.70	8.70	0
2023-05-26	8.82	9.00	8.70	8.70	1,217,639
2023-05-25	8.75	9.00	8.75	9.00	355,562
2023-05-24	9.25	9.11	9.11	9.11	1,038,569
2023-05-23	9.00	9.15	8.75	9.15	1,418,799
2023-05-22	9.25	9.00	8.50	9.00	1,818,882
2023-05-19	8.75	9.25	8.50	9.00	2,398,335
2023-05-18	8.50	9.25	8.60	8.60	1,539,068
2023-05-17	9.25	8.50	8.50	8.50	2,979,612
2023-05-16	9.50	9.30	9.30	9.30	3,246,017
2023-05-15	10.25	10.25	9.75	9.75	1,468,982
2023-05-12	10.25	10.00	10.00	10.00	2,408,168
2023-05-11	10.50	10.50	10.25	10.50	2,105,125
2023-05-10	10.75	11.00	10.25	10.75	2,178,307
2023-05-09	11.50	12.00	10.20	10.20	2,634,738
2023-05-08	11.65	11.65	11.65	11.65	0
2023-05-05	11.25	11.65	11.10	11.65	2,057,402
2023-05-04	12.25	11.50	11.25	11.25	2,202,653
2023-05-03	12.00	12.00	11.70	11.70	2,647,468
2023-05-02	12.25	12.25	11.80	11.80	2,400,343
2023-05-01	12.20	12.20	12.20	12.20	0
2023-04-28	11.50	12.40	11.76	12.20	3,750,955
2023-04-27	12.00	12.64	11.50	12.64	1,469,394
2023-04-26	11.80	12.40	11.80	12.40	2,034,210
2023-04-25	11.75	11.60	11.60	11.60	1,653,092
2023-04-24	12.00	13.42	12.00	13.42	1,315,895
2023-04-21	12.00	12.40	12.40	12.40	2,266,718
2023-04-20	12.00	12.00	12.00	12.00	1,865,376
2023-04-19	12.00	12.50	12.50	12.50	2,223,270
2023-04-18	12.00	13.00	12.10	12.10	2,003,768
2023-04-17	12.50	12.75	12.00	12.00	1,744,296
2023-04-14	12.75	13.10	12.75	12.75	6,810,947
2023-04-13	12.05	12.60	12.60	12.60	7,227,915
2023-04-12	13.25	12.00	12.00	12.00	5,337,335
2023-04-11	13.25	13.50	13.00	13.25	7,168,895
2023-04-10	12.30	12.30	12.30	12.30	0
2023-04-07	12.30	12.30	12.30	12.30	0
2023-04-06	12.50	13.00	12.20	12.30	2,388,840
2023-04-05	12.75	13.00	12.50	12.50	3,225,235
2023-04-04	13.50	12.60	12.60	12.60	2,923,211
2023-04-03	13.54	13.85	13.50	13.60	1,687,109
2023-03-31	13.10	14.00	12.75	14.00	4,356,471
2023-03-30	12.75	13.07	13.07	13.07	1,505,685
2023-03-29	12.00	12.75	12.75	12.75	2,530,038
2023-03-28	12.80	12.80	12.00	12.00	3,420,938
2023-03-27	13.50	13.50	12.38	12.75	2,302,656
2023-03-24	14.00	13.50	13.25	13.38	3,414,152
2023-03-23	13.75	14.20	13.40	14.20	4,639,992
2023-03-22	14.51	14.75	14.25	14.25	3,235,330
2023-03-21	14.75	15.25	14.25	14.38	4,656,712
2023-03-20	14.25	15.38	14.70	14.70	12,488,468
2023-03-17	13.75	14.50	13.50	13.50	9,625,541
2023-03-16	13.25	13.25	13.25	13.25	1,570,939
2023-03-15	14.25	14.00	12.75	13.00	3,142,750
2023-03-14	14.00	14.50	14.50	14.50	12,106,586
2023-03-13	12.75	13.50	12.22	13.50	7,325,171
2023-03-10	11.25	12.00	11.00	12.00	7,102,630
2023-03-09	12.85	12.85	12.25	12.38	1,287,587
2023-03-08	13.38	13.25	12.75	12.88	1,639,407
2023-03-07	13.50	13.50	13.00	13.38	988,878
2023-03-06	13.38	13.25	13.25	13.25	1,615,532
2023-03-03	13.80	13.80	13.00	13.50	4,375,779
2023-03-02	14.13	14.50	13.75	13.75	2,040,338
2023-03-01	14.50	14.25	14.25	14.25	1,487,852
2023-02-28	14.25	14.75	13.75	14.13	1,963,723
2023-02-27	13.75	14.40	13.70	14.40	1,916,975
2023-02-24	14.50	14.50	13.75	13.75	2,735,932
2023-02-23	14.00	14.50	14.00	14.50	1,511,052
2023-02-22	14.25	14.50	13.75	14.00	3,288,857
2023-02-21	15.50	15.25	14.75	14.75	3,418,223
2023-02-20	15.00	15.50	15.25	15.50	3,947,724
2023-02-17	15.50	15.40	14.00	15.40	5,087,957
2023-02-16	14.00	15.88	14.00	15.00	14,813,560
2023-02-15	12.50	13.50	13.00	13.00	10,809,243
2023-02-14	14.00	14.55	14.00	14.00	3,536,081
2023-02-13	15.50	15.63	13.63	13.75	6,756,574
2023-02-10	16.13	16.13	14.75	15.38	7,662,745
2023-02-09	18.25	17.40	16.00	16.00	10,133,531
2023-02-08	19.70	20.00	18.20	18.20	16,477,170
2023-02-07	18.00	19.25	17.90	19.25	22,033,101
2023-02-06	15.75	16.75	16.75	16.75	6,894,186
2023-02-03	16.25	16.00	16.00	16.00	3,837,014
2023-02-02	14.75	16.38	14.75	16.38	8,885,024
2023-02-01	16.00	16.00	14.38	14.50	3,972,496
2023-01-31	15.00	15.60	15.60	15.60	3,878,843
2023-01-30	16.38	15.63	15.00	15.00	7,575,178
2023-01-27	16.38	15.25	15.25	15.25	7,213,563
2023-01-26	15.75	16.50	16.21	16.50	7,607,582
2023-01-25	16.50	16.00	15.45	15.45	10,002,765
2023-01-24	16.25	16.75	16.75	16.75	13,168,648
2023-01-23	14.75	16.50	15.38	16.00	21,254,635
2023-01-20	13.50	14.13	13.00	13.88	5,072,222
2023-01-19	13.00	13.75	12.75	13.75	11,180,593
2023-01-18	14.50	15.25	13.25	13.25	16,221,887
2023-01-17	16.13	15.63	14.00	14.00	16,503,600
2023-01-16	13.88	16.25	14.50	15.70	35,807,008
2023-01-13	11.75	13.00	11.88	13.00	20,675,832
2023-01-12	9.50	11.10	9.13	10.97	19,538,718
2023-01-11	9.40	9.63	8.75	9.38	13,677,854
2023-01-10	12.00	10.86	10.25	10.25	12,053,460
2023-01-09	11.75	11.80	11.38	11.80	14,683,008
2023-01-06	13.75	12.88	11.75	11.75	29,267,708
2023-01-05	11.00	15.38	10.75	14.00	73,358,208
2023-01-04	7.75	11.00	7.50	11.00	54,773,879
2023-01-03	7.20	7.58	6.75	7.30	16,475,164
2023-01-02	6.30	6.30	6.30	6.30	0
2022-12-30	6.75	6.30	5.88	6.30	4,223,744
2022-12-29	7.00	7.25	5.88	6.50	13,945,754
2022-12-28	3.66	7.75	3.66	6.50	37,681,645
2022-12-27	3.75	3.75	3.75	3.75	0
2022-12-26	3.75	3.75	3.75	3.75	0
2022-12-23	3.13	3.88	3.13	3.75	4,188,005
2022-12-22	3.13	3.13	2.88	3.00	2,401,416
2022-12-21	3.25	3.25	3.25	3.25	2,034,880
2022-12-20	3.10	3.40	3.00	3.40	2,433,611
2022-12-19	2.70	3.20	2.70	3.20	7,231,158
2022-12-16	3.74	3.75	2.50	2.50	7,708,499
2022-12-15	3.75	4.00	3.65	3.65	3,196,778
2022-12-14	4.10	4.10	3.38	4.00	13,006,257
2022-12-13	4.75	4.00	3.60	4.00	32,023,796
2022-12-12	6.70	6.70	6.70	6.70	0
2022-12-09	6.70	6.70	6.70	6.70	0
2022-12-08	6.25	6.70	6.13	6.70	4,092,869
2022-12-07	6.38	6.50	6.50	6.50	8,060,284
2022-12-06	5.75	6.60	5.50	6.60	3,753,252
2022-12-05	5.38	6.10	5.75	6.10	5,696,145
2022-12-02	5.25	6.00	4.85	6.00	13,988,983
2022-12-01	5.75	6.00	5.25	5.25	10,277,651
2022-11-30	6.25	6.50	5.50	5.50	31,946,481
2022-11-29	6.50	6.63	6.13	6.30	2,785,411
2022-11-28	6.50	6.75	6.27	6.50	2,400,965
2022-11-25	6.88	7.25	6.75	6.75	1,664,726
2022-11-24	6.88	6.90	6.80	6.80	2,056,000
2022-11-23	6.75	7.13	6.88	7.00	2,096,018
2022-11-22	6.88	6.70	6.70	6.70	7,148,728
2022-11-21	7.40	7.40	6.75	7.25	10,151,900
2022-11-18	7.00	7.50	7.50	7.50	2,976,939
2022-11-17	7.38	7.00	7.00	7.00	5,898,884
2022-11-16	7.75	7.50	7.50	7.50	2,096,932
2022-11-15	7.88	8.00	7.75	7.75	3,853,609
2022-11-14	8.13	8.45	7.80	7.80	4,951,630
2022-11-11	7.88	8.75	7.88	8.50	14,627,716
2022-11-10	6.27	8.00	6.27	8.00	9,504,883
2022-11-09	6.75	7.13	6.75	6.75	11,553,522
2022-11-08	7.50	7.75	7.40	7.40	20,341,304
2022-11-07	8.50	9.25	7.75	7.75	10,355,963
2022-11-04	7.63	8.00	8.00	8.00	35,214,974
2022-11-03	7.00	7.40	7.40	7.40	11,813,131
2022-11-02	7.50	7.75	6.80	6.80	13,970,988
2022-11-01	7.50	8.00	6.75	7.50	37,026,173
2022-10-31	6.00	9.88	5.50	7.50	121,519,717
2022-10-28	16.50	15.60	15.60	15.60	10,770,743
2022-10-27	20.73	22.25	17.00	17.00	21,657,542
2022-10-26	14.75	20.80	16.50	20.80	26,235,531
2022-10-25	12.00	14.60	14.60	14.60	5,504,584
2022-10-24	12.00	12.25	12.10	12.25	5,307,211
2022-10-21	12.20	12.25	11.40	11.40	7,757,229
2022-10-20	12.50	12.30	12.10	12.10	12,428,402
2022-10-19	13.25	13.75	12.50	13.16	5,025,599
2022-10-18	14.60	14.75	13.98	13.98	5,374,967
2022-10-17	14.50	15.25	14.00	14.50	6,088,073
2022-10-14	14.75	16.50	14.85	14.85	12,990,634
2022-10-13	17.00	17.10	13.25	14.00	19,339,639
2022-10-12	18.25	17.75	16.35	16.80	10,129,013
2022-10-11	18.00	18.38	16.50	18.38	21,767,740
2022-10-10	26.98	26.98	21.50	21.50	10,973,119
2022-10-07	29.00	30.00	24.75	26.60	14,613,571
2022-10-06	36.00	34.00	34.00	34.00	1,164,027
2022-10-05	36.00	37.10	35.00	36.00	1,631,189
2022-10-04	34.50	36.50	35.00	36.00	2,552,341
2022-10-03	33.50	33.20	32.20	33.20	1,595,542
2022-09-30	34.00	36.00	33.10	33.10	2,272,740
2022-09-29	36.00	36.00	34.00	34.00	1,248,928
2022-09-28	34.00	37.00	34.00	37.00	2,091,454
2022-09-27	34.50	39.00	34.50	39.00	3,072,308
2022-09-26	33.00	34.50	33.50	34.50	1,319,451
2022-09-23	34.00	32.80	32.80	32.80	2,118,605
2022-09-22	34.00	35.55	33.00	33.00	2,352,238
2022-09-21	38.00	37.00	35.00	35.00	2,690,931
2022-09-20	38.50	39.50	38.24	38.24	1,620,486
2022-09-19	40.00	40.00	40.00	40.00	0
2022-09-16	37.50	40.00	37.30	40.00	3,918,010
2022-09-15	37.50	37.75	37.75	37.75	1,841,640
2022-09-14	35.00	37.80	36.50	37.30	1,100,610
2022-09-13	42.00	37.00	37.00	37.00	2,436,352
2022-09-12	41.00	43.00	40.50	41.00	2,720,856
2022-09-09	34.50	39.50	34.50	39.50	3,893,654
2022-09-08	33.50	34.60	33.50	34.60	2,672,064
2022-09-07	33.00	34.25	32.00	33.50	6,894,151
2022-09-06	38.50	37.55	35.25	35.25	4,189,391
2022-09-05	38.50	38.50	38.00	38.50	1,342,932
2022-09-02	39.00	41.40	39.50	41.40	1,333,391
2022-09-01	40.50	42.25	39.00	39.00	1,497,307
2022-08-31	37.00	42.00	38.20	42.00	5,171,539
2022-08-30	37.50	36.00	36.00	36.00	2,011,753
2022-08-29	38.00	38.00	38.00	38.00	0
2022-08-26	40.50	38.00	38.00	38.00	1,731,518
2022-08-25	39.55	41.00	38.80	41.00	862,740
2022-08-24	40.50	41.00	41.00	41.00	1,579,904
2022-08-23	39.00	40.78	37.00	40.78	1,216,213
2022-08-22	41.50	41.50	39.00	39.00	2,149,083
2022-08-19	44.00	42.50	40.95	40.95	3,632,579
2022-08-18	46.50	46.00	46.00	46.00	785,217
2022-08-17	49.00	48.00	46.90	46.90	2,007,728
2022-08-16	50.00	50.50	47.40	47.40	1,331,788
2022-08-15	48.50	50.50	49.00	49.60	1,829,324
2022-08-12	49.00	48.70	47.50	48.70	1,714,725
2022-08-11	44.00	49.00	46.50	49.00	5,300,951
2022-08-10	41.00	45.00	45.00	45.00	3,044,977
2022-08-09	43.00	40.95	40.95	40.95	1,772,173
2022-08-08	40.00	44.00	41.00	41.00	2,102,309
2022-08-05	39.00	40.00	38.00	40.00	1,432,577
2022-08-04	39.00	40.80	40.80	40.80	1,137,953
2022-08-03	39.84	39.84	38.90	38.90	1,264,586
2022-08-02	38.50	38.00	38.00	38.00	1,439,008
2022-08-01	36.00	38.50	35.00	37.40	1,480,031
2022-07-29	38.00	37.00	37.00	37.00	1,586,989
2022-07-28	35.00	38.00	35.00	38.00	880,088
2022-07-27	34.00	35.90	35.88	35.90	784,502
2022-07-26	36.50	34.00	34.00	34.00	1,048,970
2022-07-25	37.00	39.00	37.00	37.00	1,135,976
2022-07-22	38.50	40.40	38.25	40.40	1,481,417
2022-07-21	39.50	39.50	37.00	38.50	1,926,846
2022-07-20	37.50	41.00	36.50	41.00	6,385,694
2022-07-19	34.70	36.00	33.50	36.00	1,104,218
2022-07-18	34.00	34.70	34.70	34.70	2,525,601
2022-07-15	33.25	33.60	33.60	33.60	1,524,737
2022-07-14	34.00	33.25	31.00	33.25	1,147,156
2022-07-13	34.00	33.00	33.00	33.00	1,737,037
2022-07-12	34.50	34.00	32.00	34.00	2,103,431
2022-07-11	33.50	37.50	35.00	35.00	1,071,776
2022-07-08	36.50	37.00	35.50	36.00	1,581,116
2022-07-07	34.50	35.00	35.00	35.00	1,572,849
2022-07-06	35.00	34.30	34.30	34.30	2,254,362
2022-07-05	34.20	35.50	34.00	34.00	2,284,212
2022-07-04	32.00	34.00	32.00	34.00	1,243,502
2022-07-01	31.80	33.00	31.00	33.00	2,282,469
2022-06-30	33.00	33.50	30.50	33.50	4,550,371
2022-06-29	34.40	35.00	33.50	34.50	1,847,157
2022-06-28	34.50	37.50	35.00	35.00	4,768,970
2022-06-27	36.00	36.00	34.20	34.20	1,352,759
2022-06-24	34.30	36.25	33.25	35.40	2,165,836
2022-06-23	34.75	34.40	33.50	34.40	4,157,492
2022-06-22	37.00	36.75	34.00	34.00	3,204,776
2022-06-21	33.00	39.30	36.25	39.30	8,676,990
2022-06-20	31.50	34.50	29.00	34.50	5,922,040
2022-06-17	32.50	32.00	30.00	30.00	4,950,767
2022-06-16	33.50	33.50	31.50	32.00	2,541,914
2022-06-15	36.00	32.50	31.50	32.50	6,815,853
2022-06-14	38.00	38.00	34.00	35.20	6,486,576
2022-06-13	41.05	42.50	36.00	37.80	9,784,801
2022-06-10	50.00	45.00	45.00	45.00	1,289,681
2022-06-09	49.80	50.00	48.00	48.00	935,136
2022-06-08	47.50	51.00	47.50	47.50	861,455
2022-06-07	48.00	49.24	46.50	49.24	1,851,865
2022-06-06	52.50	52.00	52.00	52.00	1,361,133
2022-06-03	49.50	49.50	49.50	49.50	0
2022-06-02	49.50	49.50	49.50	49.50	0
2022-06-01	52.00	52.00	49.50	49.50	1,175,776
2022-05-31	49.00	52.00	51.00	52.00	3,390,415
2022-05-30	47.50	52.50	47.50	48.00	2,643,690
2022-05-27	46.20	46.80	45.00	46.80	2,950,986
2022-05-26	46.13	48.50	44.50	45.00	3,404,318
2022-05-25	46.50	45.00	45.00	45.00	3,215,531
2022-05-24	47.70	50.00	45.50	45.50	2,609,910
2022-05-23	51.50	51.00	49.00	49.00	1,587,116
2022-05-20	52.50	53.50	49.20	49.20	3,033,767
2022-05-19	47.50	55.00	48.00	55.00	1,523,516
2022-05-18	52.50	52.50	48.00	48.00	1,929,351
2022-05-17	50.50	51.00	51.00	51.00	3,103,749
2022-05-16	50.00	52.50	47.50	50.00	2,507,477
2022-05-13	50.00	50.22	49.00	50.22	5,361,262
2022-05-12	46.00	50.00	43.50	50.00	10,124,844
2022-05-11	56.50	53.00	50.50	53.00	4,509,665
2022-05-10	56.00	61.00	53.50	56.00	3,105,268
2022-05-09	60.00	60.00	52.50	55.00	3,595,151
2022-05-06	61.00	62.00	57.00	62.00	2,860,800
2022-05-05	60.00	67.00	60.00	60.00	1,988,852
2022-05-04	63.00	62.54	60.00	60.50	1,787,956
2022-05-03	66.50	63.00	62.00	62.50	2,306,739
2022-05-02	66.00	66.00	66.00	66.00	0
2022-04-29	64.00	66.00	64.50	66.00	1,253,445
2022-04-28	61.20	68.10	61.20	64.50	3,461,419
2022-04-27	61.00	64.00	61.00	61.00	1,199,076
2022-04-26	63.50	63.31	60.00	60.00	1,476,506
2022-04-25	63.36	66.00	63.00	66.00	1,679,837
2022-04-22	65.00	67.50	62.81	65.00	2,407,657
2022-04-21	67.00	70.00	65.00	65.00	1,240,821
2022-04-20	70.00	72.50	67.40	67.40	1,019,329
2022-04-19	67.50	70.00	62.00	70.00	2,171,364
2022-04-18	68.00	68.00	68.00	68.00	0
2022-04-15	68.00	68.00	68.00	68.00	0
2022-04-14	68.00	68.00	68.00	68.00	984,349
2022-04-13	69.00	69.00	66.00	69.00	1,204,139
2022-04-12	67.50	68.00	68.00	68.00	1,463,730
2022-04-11	67.50	67.00	67.00	67.00	846,641
2022-04-08	67.50	70.00	70.00	70.00	1,994,933
2022-04-07	69.50	71.50	66.00	66.00	1,530,378
2022-04-06	72.50	72.50	69.00	69.00	2,214,599
2022-04-05	73.00	73.00	71.50	73.00	1,630,711
2022-04-04	75.00	72.30	72.30	72.30	1,417,976
2022-04-01	72.00	76.00	70.20	76.00	2,243,328
2022-03-31	72.50	76.50	71.90	71.90	1,893,869
2022-03-30	75.00	75.00	71.10	71.10	2,543,679
2022-03-29	76.00	76.00	72.50	76.00	2,285,568
2022-03-28	75.30	78.50	73.50	77.00	3,470,179
2022-03-25	72.50	70.40	70.40	70.40	2,641,446
2022-03-24	67.00	72.00	68.00	72.00	3,890,897
2022-03-23	69.00	69.00	64.50	67.00	1,709,291
2022-03-22	67.00	68.50	66.50	68.50	3,447,287
2022-03-21	64.00	65.00	62.00	65.00	2,252,372
2022-03-18	66.80	66.80	61.00	61.00	4,516,499
2022-03-17	64.00	68.00	62.50	68.00	1,877,572
2022-03-16	59.00	63.60	63.60	63.60	4,111,425
2022-03-15	59.00	59.00	57.20	59.00	1,840,021
2022-03-14	62.50	60.00	60.00	60.00	926,849
2022-03-11	63.00	63.00	63.00	63.00	1,344,404
2022-03-10	64.00	64.50	59.50	64.50	3,230,401
2022-03-09	62.50	65.80	62.60	65.80	3,624,540
2022-03-08	58.00	57.90	56.00	56.00	3,411,001
2022-03-07	59.00	61.00	55.50	61.00	4,612,863
2022-03-04	63.50	63.00	60.50	61.00	3,611,070
2022-03-03	70.10	71.00	67.00	67.00	3,779,514
2022-03-02	70.10	73.50	69.50	71.00	2,154,229
2022-03-01	70.10	74.90	70.10	70.10	5,566,059
2022-02-28	63.00	71.00	61.50	71.00	3,637,568
2022-02-25	62.00	67.50	62.00	67.50	2,536,588
2022-02-24	59.00	61.00	56.40	61.00	5,355,226
2022-02-23	63.00	66.00	61.10	64.00	1,764,884
2022-02-22	64.00	65.50	62.20	63.00	3,199,992
2022-02-21	67.50	67.70	63.00	67.70	3,208,493
2022-02-18	72.00	73.00	68.00	68.00	3,247,420
2022-02-17	75.00	79.90	72.00	72.00	1,310,672
2022-02-16	75.00	77.00	76.00	76.00	3,976,799
2022-02-15	72.10	75.50	71.50	75.00	2,288,067
2022-02-14	80.00	80.00	69.00	72.00	5,066,792
2022-02-11	79.00	79.00	77.00	78.40	1,790,015
2022-02-10	80.50	80.00	80.00	80.00	3,749,030
2022-02-09	76.50	79.30	74.00	79.30	2,237,384
2022-02-08	80.00	81.00	73.00	81.00	3,262,040
2022-02-07	82.50	81.00	78.90	81.00	4,094,487
2022-02-04	74.50	78.00	72.50	78.00	2,131,657
2022-02-03	71.00	73.00	69.50	73.00	3,256,117
2022-02-02	75.00	76.00	72.00	72.00	2,669,584
2022-02-01	74.00	78.50	75.70	75.70	2,105,716
2022-01-31	67.50	75.00	67.50	75.00	1,988,520
2022-01-28	70.00	70.00	65.50	70.00	2,983,909
2022-01-27	72.50	72.50	69.90	69.90	3,693,025
2022-01-26	75.00	78.00	74.00	76.20	3,537,031
2022-01-25	65.50	71.80	64.00	71.80	5,816,745
2022-01-24	73.30	73.30	59.50	62.00	12,667,558
2022-01-21	80.00	82.50	75.20	75.20	5,477,301
2022-01-20	80.60	86.00	79.00	86.00	2,702,596
2022-01-19	81.00	82.50	80.20	80.20	5,667,819
2022-01-18	82.00	82.50	82.00	82.00	3,425,424
2022-01-17	81.50	83.00	81.50	82.50	1,012,415
2022-01-14	82.50	82.90	81.00	81.00	2,846,014
2022-01-13	88.00	84.00	84.00	84.00	1,895,887
2022-01-12	85.50	91.80	85.50	87.00	3,534,838
2022-01-11	83.00	86.50	81.00	86.50	2,714,286
2022-01-10	84.00	86.00	81.30	81.30	3,970,869
2022-01-07	79.70	87.00	78.00	84.00	7,334,315
2022-01-06	90.00	90.00	82.00	82.00	7,496,461
2022-01-05	91.00	94.00	90.20	90.20	2,408,981
2022-01-04	95.30	95.30	90.00	90.00	3,791,190
2022-01-03	97.80	97.80	97.80	97.80	0
2021-12-31	95.00	97.80	94.50	97.80	1,027,244
2021-12-30	96.00	96.00	92.00	95.00	1,956,357
2021-12-29	101.00	101.00	96.00	96.00	3,094,257
2021-12-28	101.00	101.00	101.00	101.00	0
2021-12-27	101.00	101.00	101.00	101.00	0
2021-12-24	97.50	101.00	101.00	101.00	2,033,636
2021-12-23	96.50	97.00	92.50	97.00	1,910,070
2021-12-22	95.10	98.00	93.00	94.00	3,076,740
2021-12-21	88.00	96.50	88.00	92.80	4,252,514
2021-12-20	87.00	89.00	82.00	86.00	6,300,776
2021-12-17	94.00	96.40	86.00	86.00	9,870,028
2021-12-16	96.00	101.00	95.00	95.00	3,753,145
2021-12-15	100.00	104.00	96.00	96.00	5,836,580
2021-12-14	92.00	104.00	92.00	98.00	8,338,684
2021-12-13	104.00	104.00	93.00	93.00	6,455,939
2021-12-10	102.50	111.00	101.00	104.00	6,393,425
2021-12-09	108.50	107.40	105.00	105.00	4,525,085
2021-12-08	110.40	115.00	107.60	107.60	4,754,755
2021-12-07	112.50	117.50	110.40	110.40	4,653,807
2021-12-06	115.00	117.50	107.40	107.40	13,496,068
2021-12-03	122.80	130.00	120.50	123.00	2,338,982
2021-12-02	135.40	135.40	126.00	126.00	2,991,427
2021-12-01	136.50	139.00	135.00	139.00	1,942,805
2021-11-30	130.00	141.00	127.50	141.00	3,635,767
2021-11-29	132.50	137.50	130.00	130.00	2,072,078
2021-11-26	135.00	134.00	134.00	134.00	4,195,956
2021-11-25	140.00	142.00	136.00	142.00	1,834,610
2021-11-24	130.00	142.00	142.00	142.00	2,275,275
2021-11-23	131.50	130.00	130.00	130.00	1,369,057
2021-11-22	135.00	137.00	131.00	132.00	2,263,843
2021-11-19	130.00	135.00	129.00	133.00	3,564,398
2021-11-18	142.50	142.50	133.00	133.00	3,112,631
2021-11-17	149.00	152.50	140.00	140.00	5,367,342
2021-11-16	132.00	148.00	127.50	148.00	7,527,456
2021-11-15	141.00	142.50	136.00	136.00	2,458,890
2021-11-12	141.50	144.00	132.50	144.00	3,762,775
2021-11-11	144.00	144.00	140.60	140.60	4,147,819
2021-11-10	143.60	148.00	137.50	148.00	8,729,147
2021-11-09	135.00	140.00	134.00	134.00	6,706,070
2021-11-08	131.00	133.00	122.50	133.00	8,507,964
2021-11-05	124.00	125.00	121.50	123.20	4,605,077
2021-11-04	125.00	129.00	122.50	125.00	3,275,045
2021-11-03	127.50	127.50	122.50	124.00	4,237,040
2021-11-02	130.20	132.50	127.00	127.00	5,377,703
2021-11-01	122.50	130.00	122.50	130.00	5,730,122
2021-10-29	122.50	122.00	119.00	122.00	2,891,306
2021-10-28	112.60	124.00	112.00	124.00	5,890,548
2021-10-27	122.50	119.00	112.00	112.00	8,313,887
2021-10-26	127.50	126.00	123.00	123.00	5,711,746
2021-10-25	129.00	132.50	122.50	128.00	6,851,263
2021-10-22	136.00	136.00	124.00	124.00	4,388,425
2021-10-21	130.00	140.00	127.00	134.00	11,211,319
2021-10-20	130.00	132.00	127.40	132.00	6,892,924
2021-10-19	127.00	129.00	126.00	128.00	4,464,997
2021-10-18	124.00	130.00	120.00	127.00	8,788,735
2021-10-15	112.00	120.00	110.00	120.00	9,977,066
2021-10-14	115.00	115.00	111.00	111.00	2,672,223
2021-10-13	120.00	120.00	111.00	111.00	3,318,214
2021-10-12	111.00	120.00	111.00	113.00	3,952,117
2021-10-11	117.50	120.00	114.00	114.00	3,543,804
2021-10-08	118.00	121.00	115.00	118.00	3,285,885
2021-10-07	120.00	122.50	119.00	119.00	3,271,181
2021-10-06	120.00	127.50	115.00	121.40	4,957,335
2021-10-05	120.00	124.00	118.50	121.00	5,291,206
2021-10-04	125.20	126.00	120.00	120.00	4,843,827
2021-10-01	123.00	127.00	119.00	123.00	8,541,630
2021-09-30	120.40	123.50	116.00	122.00	7,426,071
2021-09-29	118.00	125.50	117.00	119.00	6,373,855
2021-09-28	128.60	128.60	119.80	119.80	10,164,924
2021-09-27	126.40	130.00	121.00	127.40	7,494,553
2021-09-24	130.00	135.50	121.50	131.00	23,231,807
2021-09-23	154.40	158.00	142.00	142.00	15,702,191
2021-09-22	167.40	169.00	157.00	157.00	4,691,438
2021-09-21	161.00	169.00	157.50	167.00	6,093,044
2021-09-20	168.60	172.50	149.50	167.00	8,215,209
2021-09-17	155.00	173.00	153.50	173.00	5,628,991
2021-09-16	151.20	153.00	147.50	153.00	2,537,263
2021-09-15	145.40	153.50	141.00	149.00	6,216,910
2021-09-14	131.20	145.00	131.20	145.00	6,714,193
2021-09-13	133.00	137.50	131.00	131.00	1,779,181
2021-09-10	140.00	142.50	133.40	133.40	3,571,730
2021-09-09	128.20	137.00	128.20	137.00	2,939,333
2021-09-08	130.60	139.00	128.50	130.80	3,993,384
2021-09-07	149.60	149.60	134.00	134.00	5,701,785
2021-09-06	143.60	148.50	143.00	143.00	2,977,008
2021-09-03	140.00	140.00	136.40	140.00	4,000,382
2021-09-02	137.50	142.50	137.50	140.60	3,207,689
2021-09-01	135.00	137.50	135.00	136.00	1,696,522
2021-08-31	135.00	141.00	141.00	141.00	2,052,799
2021-08-30	134.00	134.00	134.00	134.00	0
2021-08-27	134.00	137.50	132.40	134.00	1,618,835
2021-08-26	136.40	137.50	130.50	135.00	2,898,472
2021-08-25	133.00	140.00	126.00	140.00	3,359,200
2021-08-24	143.00	143.00	131.60	131.60	5,130,802
2021-08-23	142.00	146.50	137.50	141.00	6,095,144
2021-08-20	125.00	137.00	122.50	137.00	10,526,630
2021-08-19	117.00	120.00	112.50	120.00	1,940,867
2021-08-18	110.00	118.50	110.00	118.00	5,473,046
2021-08-17	122.60	123.50	110.00	110.00	3,067,272
2021-08-16	129.00	130.00	124.60	124.60	1,790,398
2021-08-13	125.00	129.00	123.50	129.00	2,428,346
2021-08-12	128.00	129.00	123.00	125.00	5,245,686
2021-08-11	122.40	131.50	122.40	128.00	4,986,494
2021-08-10	131.60	132.50	123.00	123.00	7,101,755
2021-08-09	136.00	137.50	116.00	130.00	16,844,743
2021-08-06	130.40	131.00	126.50	131.00	4,159,864
2021-08-05	128.00	128.00	121.50	127.20	3,507,404
2021-08-04	130.00	132.50	127.00	127.00	5,632,566
2021-08-03	133.00	134.00	131.00	134.00	2,492,834
2021-08-02	136.40	138.00	128.50	135.00	3,430,482
2021-07-30	135.00	135.00	122.50	134.20	4,004,038
2021-07-29	132.40	135.50	132.00	132.00	2,797,880
2021-07-28	138.00	142.50	134.00	134.00	5,922,605
2021-07-27	133.00	137.50	123.00	133.00	8,416,635

Share	Price	Change
Mothercare (MTC)	1.30	85.71%
Pinewood Technologies Group (PINE)	420.00	33.33%
Pharos Energy (PHAR)	31.60	27.42%
Getech Grp (GTC)	2.90	23.4%
Shearwater (SWG)	54.00	18.68%

Share	Price	Change
Headlam (HEAD)	5.70	-14.67%
Forgent (FORG)	0.014	-12.5%
Orcadian Engy (ORCA)	17.50	-12.5%
Vesuvius (VSVS)	396.00	-12.39%
Immupharma (IMM)	3.99	-11.33%

Share	Price	Volume
Forgent (FORG)	0.014	487,190,662
Premier African Minerals (PREM)	0.019	127,160,275
Lloyds (LLOY)	115.20	111,993,472
Tower Resources (TRP)	0.0165	81,806,181
Getech Grp (GTC)	2.90	76,707,269