Arcontech Group Share History

Arcontech Group Share Price history. The following table shows end-of-day data ARC historical share prices for Arcontech Group, 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.

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

Date	Open	High	Low	Close	Volume
2026-05-29	75.50	75.50	75.50	75.50	6,626
2026-05-28	75.50	75.50	75.50	75.50	2,101
2026-05-27	75.50	75.50	75.50	75.50	19,969
2026-05-26	74.00	75.50	74.00	75.50	18,255
2026-05-25	74.00	74.00	74.00	74.00	0
2026-05-22	76.00	76.00	74.00	74.00	27,885
2026-05-21	76.50	76.50	76.00	76.00	3,239
2026-05-20	76.50	76.50	76.50	76.50	4,148
2026-05-19	76.50	76.50	76.50	76.50	6,426
2026-05-18	76.50	76.50	76.50	76.50	14
2026-05-15	76.50	76.50	76.50	76.50	4,026
2026-05-14	76.50	76.50	76.50	76.50	21,972
2026-05-13	76.50	76.50	76.50	76.50	2,844
2026-05-12	76.50	76.50	76.50	76.50	6,717
2026-05-11	77.50	77.50	76.50	76.50	24,039
2026-05-08	77.50	77.50	77.50	77.50	5,033
2026-05-07	77.50	77.50	77.50	77.50	9,204
2026-05-06	77.50	77.50	77.50	77.50	7,694
2026-05-05	77.50	77.50	77.50	77.50	32,866
2026-05-04	77.50	77.50	77.50	77.50	0
2026-05-01	77.50	77.50	77.50	77.50	476
2026-04-30	77.50	77.50	77.50	77.50	2,485
2026-04-29	77.50	77.50	77.50	77.50	26,120
2026-04-28	77.50	77.50	77.50	77.50	1,255
2026-04-27	77.50	77.50	77.50	77.50	1,307
2026-04-24	77.50	77.50	77.50	77.50	3,000
2026-04-23	75.00	77.50	75.00	77.50	58,184
2026-04-22	75.00	75.00	75.00	75.00	10,675
2026-04-21	75.00	75.00	75.00	75.00	3,187
2026-04-20	75.00	75.00	75.00	75.00	6,079
2026-04-17	75.00	75.00	75.00	75.00	4,665
2026-04-16	74.50	75.00	74.50	75.00	5,345
2026-04-15	74.50	74.50	74.50	74.50	1,820
2026-04-14	74.50	74.50	74.50	74.50	8,382
2026-04-13	74.50	74.50	74.50	74.50	3,052
2026-04-10	74.50	74.50	74.50	74.50	89
2026-04-09	73.50	74.50	73.50	74.50	7,642
2026-04-08	73.00	73.50	73.00	73.50	36,805
2026-04-07	73.00	73.00	73.00	73.00	9,784
2026-04-06	73.00	73.00	73.00	73.00	0
2026-04-03	73.00	73.00	73.00	73.00	0
2026-04-02	72.50	73.00	72.50	73.00	53,291
2026-04-01	74.00	74.00	74.00	74.00	7,870
2026-03-31	75.00	75.00	74.00	74.00	4,380
2026-03-30	75.00	75.00	75.00	75.00	1,150
2026-03-27	75.00	75.00	75.00	75.00	852
2026-03-26	75.00	75.00	75.00	75.00	0
2026-03-25	75.00	75.00	75.00	75.00	6,032
2026-03-24	76.00	76.00	75.00	75.00	2
2026-03-23	76.00	76.00	76.00	76.00	15,713
2026-03-20	76.50	76.50	76.50	76.50	13,800
2026-03-19	77.00	77.00	76.50	76.50	1,043
2026-03-18	76.50	77.00	76.50	77.00	8,130
2026-03-17	77.50	77.50	76.50	76.50	18,839
2026-03-16	79.00	79.00	77.50	77.50	23,176
2026-03-13	79.00	79.00	79.00	79.00	832
2026-03-12	79.00	79.00	79.00	79.00	3,132
2026-03-11	79.00	79.00	79.00	79.00	20,114
2026-03-10	79.00	79.00	79.00	79.00	1,743
2026-03-09	81.50	81.50	79.00	79.00	29,569
2026-03-06	81.50	81.50	81.50	81.50	15,386
2026-03-05	81.50	81.50	81.50	81.50	2,519
2026-03-04	82.50	82.50	81.50	81.50	43,784
2026-03-03	84.50	84.50	82.50	82.50	10,749
2026-03-02	85.50	85.50	84.50	84.50	17,231
2026-02-27	86.50	86.50	85.50	85.50	9,918
2026-02-26	86.50	86.50	86.50	86.50	8,380
2026-02-25	82.50	86.50	82.50	86.50	35,993
2026-02-24	82.00	82.50	82.00	82.50	40,053
2026-02-23	82.00	82.00	82.00	82.00	28,260
2026-02-20	82.00	82.00	82.00	82.00	6,478
2026-02-19	82.00	84.00	82.00	82.00	64,962
2026-02-18	82.00	82.00	82.00	82.00	12,638
2026-02-17	82.00	82.00	82.00	82.00	6,273
2026-02-16	82.00	82.00	82.00	82.00	46,344
2026-02-13	81.50	82.00	81.50	82.00	33,487
2026-02-12	81.50	81.50	81.50	81.50	4,569
2026-02-11	78.50	81.50	78.50	81.50	21,779
2026-02-10	78.00	78.50	78.00	78.50	39,931
2026-02-09	78.00	78.00	77.50	78.00	66,347
2026-02-06	76.50	78.50	76.50	78.50	120,902
2026-02-05	76.00	76.50	73.00	76.50	393,728
2026-02-04	83.50	83.50	81.50	82.00	13,312
2026-02-03	83.50	83.50	83.50	83.50	8,380
2026-02-02	83.50	83.50	83.50	83.50	12,077
2026-01-30	83.50	83.50	83.50	83.50	544
2026-01-29	83.50	83.50	83.50	83.50	6,841
2026-01-28	82.50	83.50	82.50	83.50	24,676
2026-01-27	81.00	82.50	81.00	82.50	27,829
2026-01-26	84.00	84.00	79.50	81.00	78,206
2026-01-23	84.00	84.00	84.00	84.00	13,862
2026-01-22	83.50	84.00	83.50	84.00	8,165
2026-01-21	83.50	83.50	83.50	83.50	6,569
2026-01-20	83.50	83.50	83.50	83.50	6,030
2026-01-19	85.50	85.50	83.00	83.50	52,822
2026-01-16	86.00	86.00	85.00	85.50	3,769
2026-01-15	87.50	87.50	86.00	86.00	4,650
2026-01-14	87.50	87.50	87.50	87.50	2,112
2026-01-13	87.50	87.50	87.50	87.50	34,794
2026-01-12	87.50	87.50	87.50	87.50	12,427
2026-01-09	84.50	87.50	84.50	87.50	28,884
2026-01-08	84.50	84.50	84.50	84.50	2,358
2026-01-07	84.50	84.50	84.50	84.50	8,135
2026-01-06	84.50	84.50	84.50	84.50	7,371
2026-01-05	84.50	84.50	84.50	84.50	16,853
2026-01-02	84.50	84.50	84.50	84.50	3,916
2026-01-01	84.50	84.50	84.50	84.50	0
2025-12-31	84.50	84.50	84.50	84.50	1,709
2025-12-30	84.50	84.50	84.50	84.50	12,669
2025-12-29	84.50	84.50	84.50	84.50	0
2025-12-26	84.50	84.50	84.50	84.50	0
2025-12-25	84.50	84.50	84.50	84.50	0
2025-12-24	84.50	84.50	84.50	84.50	0
2025-12-23	84.50	84.50	84.50	84.50	2,210
2025-12-22	83.50	84.50	83.50	84.50	18,099
2025-12-19	83.50	83.50	83.50	83.50	9,347
2025-12-18	83.50	83.50	83.50	83.50	10,714
2025-12-17	84.50	84.50	83.50	83.50	16,716
2025-12-16	84.50	84.50	84.50	84.50	12,296
2025-12-15	84.50	84.50	84.50	84.50	784
2025-12-12	84.50	84.50	84.50	84.50	10,857
2025-12-11	84.50	84.50	84.50	84.50	737
2025-12-10	83.50	84.50	82.50	84.50	27,516
2025-12-09	84.00	84.00	83.50	83.50	9,859
2025-12-08	86.50	86.50	84.00	84.00	7,551
2025-12-05	86.50	86.50	86.50	86.50	227
2025-12-04	86.50	86.50	86.50	86.50	1,105
2025-12-03	86.50	86.50	86.50	86.50	10,697
2025-12-02	86.50	86.50	86.50	86.50	14,921
2025-12-01	87.50	87.50	86.50	86.50	50
2025-11-28	87.50	87.50	87.50	87.50	7,000
2025-11-27	87.50	87.50	87.50	87.50	267
2025-11-26	89.00	89.00	87.50	87.50	10,729
2025-11-25	90.50	90.50	89.00	89.00	23,371
2025-11-24	90.50	90.50	90.50	90.50	1,673
2025-11-21	90.50	90.50	90.50	90.50	1,388
2025-11-20	90.50	90.50	90.50	90.50	571
2025-11-19	90.50	90.50	86.50	90.50	69,712
2025-11-18	92.00	92.00	90.50	90.50	972
2025-11-17	92.00	92.00	92.00	92.00	5,000
2025-11-14	92.00	92.00	92.00	92.00	990
2025-11-13	92.00	92.00	92.00	92.00	26,766
2025-11-12	88.00	92.00	88.00	92.00	36,426
2025-11-11	92.50	92.50	88.00	88.00	17,198
2025-11-10	92.50	92.50	92.50	92.50	16,786
2025-11-07	92.50	92.50	92.50	92.50	4,385
2025-11-06	92.50	92.50	92.50	92.50	18,391
2025-11-05	94.00	94.00	92.50	92.50	17,155
2025-11-04	94.00	94.00	94.00	94.00	5,815
2025-11-03	94.00	94.00	94.00	94.00	7,515
2025-10-31	94.00	94.00	94.00	94.00	8,781
2025-10-30	94.00	94.00	94.00	94.00	23,732
2025-10-29	94.00	94.00	94.00	94.00	3,608
2025-10-28	94.00	94.00	94.00	94.00	0
2025-10-27	94.00	94.00	94.00	94.00	5,288
2025-10-24	94.00	94.00	94.00	94.00	6,481
2025-10-23	94.00	94.00	94.00	94.00	4,030
2025-10-22	94.00	94.00	94.00	94.00	1,023
2025-10-21	94.00	94.00	94.00	94.00	6,405
2025-10-20	94.00	94.00	94.00	94.00	3,171
2025-10-17	94.00	94.00	94.00	94.00	251
2025-10-16	94.00	94.00	94.00	94.00	232
2025-10-15	94.00	94.00	94.00	94.00	4,055
2025-10-14	95.00	95.00	94.00	94.00	37,731
2025-10-13	100.50	100.50	95.00	95.00	19,519
2025-10-10	100.50	100.50	100.50	100.50	9,810
2025-10-09	102.50	102.50	100.50	100.50	13,126
2025-10-08	102.50	102.50	102.50	102.50	3,424
2025-10-07	107.50	107.50	102.50	102.50	46,153
2025-10-06	107.50	107.50	107.50	107.50	9,876
2025-10-03	108.00	108.00	107.50	107.50	26,745
2025-10-02	107.00	108.00	105.00	108.00	19,342
2025-10-01	107.50	107.50	107.00	107.00	40,387
2025-09-30	104.00	107.50	104.00	107.50	21,788
2025-09-29	104.00	107.00	107.00	104.00	10,515
2025-09-26	104.00	104.00	104.00	104.00	11,420
2025-09-25	103.50	104.00	103.50	104.00	3,548
2025-09-24	105.00	105.00	103.00	103.50	31,855
2025-09-23	112.50	112.50	105.00	105.00	28,271
2025-09-22	107.50	112.50	107.50	112.50	54,623
2025-09-19	102.50	107.50	102.50	107.50	25,298
2025-09-18	102.50	102.50	102.50	102.50	2,609
2025-09-17	102.50	102.50	102.50	102.50	9,006
2025-09-16	98.00	102.50	98.00	102.50	18,623
2025-09-15	100.00	100.00	100.00	100.00	18,820
2025-09-12	99.00	100.00	99.00	100.00	27,180
2025-09-11	92.50	102.50	92.50	99.00	217,754
2025-09-10	91.50	92.50	91.50	92.50	60,163
2025-09-09	88.50	88.50	88.50	88.50	3,992
2025-09-08	88.50	88.50	88.50	88.50	3,794
2025-09-05	88.50	88.50	88.50	88.50	5,702
2025-09-04	88.50	88.50	88.50	88.50	3,216
2025-09-03	90.50	90.50	88.50	88.50	35,215
2025-09-02	90.50	90.50	90.50	90.50	1,663
2025-09-01	90.50	90.50	90.50	90.50	7,511
2025-08-29	90.50	90.50	90.50	90.50	958
2025-08-28	90.50	90.50	90.50	90.50	2,032
2025-08-27	91.50	91.50	90.50	90.50	10,001
2025-08-26	91.50	91.50	91.50	91.50	21,487
2025-08-25	91.50	91.50	91.50	91.50	0
2025-08-22	91.50	91.50	91.50	91.50	6,466
2025-08-21	88.00	91.50	88.00	91.50	20,965
2025-08-20	88.00	88.00	88.00	88.00	31,413
2025-08-19	88.50	88.50	88.00	88.00	2,184
2025-08-18	89.00	89.00	88.50	88.50	10,954
2025-08-15	89.00	89.00	89.00	89.00	12,234
2025-08-14	89.00	89.00	89.00	89.00	5,530
2025-08-13	90.50	90.50	89.00	89.00	14,436
2025-08-12	89.50	90.50	89.50	90.50	42,878
2025-08-11	89.00	89.00	89.00	89.00	7,221
2025-08-08	89.00	89.00	89.00	89.00	6,510
2025-08-07	89.00	89.00	89.00	89.00	133
2025-08-06	89.00	89.00	89.00	89.00	2,250
2025-08-05	89.00	89.00	89.00	89.00	1,961
2025-08-04	89.50	89.50	88.50	89.50	17,758
2025-08-01	89.50	89.50	89.50	89.50	12,209
2025-07-31	89.50	89.50	89.50	89.50	5,500
2025-07-30	89.50	89.50	89.50	89.50	20
2025-07-29	89.50	89.50	89.50	89.50	24,379
2025-07-28	89.50	89.50	89.50	89.50	4,946
2025-07-25	89.50	89.50	89.50	89.50	430
2025-07-24	89.50	89.50	89.50	89.50	5,027
2025-07-23	89.50	89.50	89.50	89.50	825
2025-07-22	89.50	89.50	89.50	89.50	1,704
2025-07-21	89.00	90.00	89.00	89.50	49,321
2025-07-18	89.00	89.00	89.00	89.00	708
2025-07-17	89.00	89.00	89.00	89.00	0
2025-07-16	89.00	89.00	89.00	89.00	38
2025-07-15	91.50	91.50	89.00	89.00	18,495
2025-07-14	91.50	91.50	91.50	91.50	12,227
2025-07-11	91.50	91.50	91.50	91.50	3,900
2025-07-10	91.50	91.50	91.50	91.50	4,252
2025-07-09	91.50	91.50	91.50	91.50	2,429
2025-07-08	91.50	91.50	91.50	91.50	16,120
2025-07-07	88.00	91.50	88.00	91.50	25,862
2025-07-04	88.00	88.00	88.00	88.00	1,151
2025-07-03	88.00	88.00	88.00	88.00	1,638
2025-07-02	88.00	88.00	88.00	88.00	1,809
2025-07-01	88.00	88.00	88.00	88.00	361
2025-06-30	88.00	88.00	88.00	88.00	1,000
2025-06-27	89.00	89.00	89.00	89.00	2,706
2025-06-26	89.00	89.00	89.00	89.00	12,951
2025-06-25	89.00	89.00	89.00	89.00	10,000
2025-06-24	89.00	89.00	89.00	89.00	3,000
2025-06-23	89.00	89.00	89.00	89.00	878
2025-06-20	87.50	87.50	87.50	87.50	1,123
2025-06-19	85.00	87.00	85.00	87.00	10,258
2025-06-18	85.00	85.00	85.00	85.00	4,841
2025-06-17	85.00	85.00	85.00	85.00	150
2025-06-16	85.00	85.00	85.00	85.00	6
2025-06-13	85.00	85.00	85.00	85.00	39,410
2025-06-12	85.00	85.00	85.00	85.00	0
2025-06-11	85.00	85.00	85.00	85.00	12,770
2025-06-10	84.00	85.00	84.00	85.00	10,992
2025-06-09	83.50	84.00	83.50	84.00	16,875
2025-06-06	84.00	84.00	83.50	83.50	11,726
2025-06-05	87.00	87.00	84.00	84.00	8,520
2025-06-04	87.00	87.00	87.00	87.00	26,786
2025-06-03	87.00	87.00	87.00	87.00	2,000
2025-06-02	87.00	87.00	87.00	87.00	1,848
2025-05-30	87.00	87.00	87.00	87.00	10,863
2025-05-29	88.00	88.00	88.00	88.00	2,500
2025-05-28	88.00	88.00	88.00	88.00	11,130
2025-05-27	86.50	88.00	86.50	88.00	7,056
2025-05-26	87.50	87.50	87.50	87.50	0
2025-05-23	86.50	86.50	86.50	86.50	19,998
2025-05-22	86.50	86.50	86.50	86.50	11,490
2025-05-21	86.50	86.50	86.50	86.50	5,805
2025-05-20	83.50	86.50	83.50	86.50	23,810
2025-05-19	83.50	83.50	83.50	83.50	968
2025-05-16	82.00	83.50	82.00	83.50	12,226
2025-05-15	82.00	82.00	82.00	82.00	4,774
2025-05-14	82.00	82.00	82.00	82.00	0
2025-05-13	82.00	82.00	82.00	82.00	5,518
2025-05-12	78.00	82.00	78.00	82.00	19,123
2025-05-09	77.50	78.00	77.50	78.00	20,835
2025-05-08	77.50	77.50	77.50	77.50	1,270
2025-05-07	77.50	77.50	77.50	77.50	227
2025-05-06	77.50	77.50	77.50	77.50	8,092
2025-05-05	78.70	78.70	78.70	78.70	0
2025-05-02	77.50	77.50	77.50	77.50	12,500
2025-05-01	77.50	77.50	77.50	77.50	980
2025-04-30	77.50	77.50	77.50	77.50	4,375
2025-04-29	77.50	77.50	77.50	77.50	1,290
2025-04-28	77.50	77.50	77.50	77.50	6,388
2025-04-25	77.00	77.50	77.00	77.50	5,000
2025-04-24	77.00	73.00	73.00	73.00	2,488
2025-04-23	77.00	77.00	77.00	77.00	1,175
2025-04-22	77.00	77.00	77.00	77.00	0
2025-04-21	77.00	77.00	77.00	77.00	0
2025-04-18	77.00	77.00	77.00	77.00	0
2025-04-17	77.00	77.00	77.00	77.00	1,256
2025-04-16	77.00	77.00	77.00	77.00	2,776
2025-04-15	77.50	77.50	77.50	77.50	10,000
2025-04-14	77.50	77.50	77.50	77.50	16,549
2025-04-11	77.50	77.50	77.50	77.50	6
2025-04-10	77.50	77.50	77.50	77.50	0
2025-04-09	77.00	77.00	77.00	77.00	6,147
2025-04-08	77.00	77.00	77.00	77.00	15,011
2025-04-07	78.50	78.50	76.50	77.00	33,003
2025-04-04	78.50	78.50	78.00	78.50	1,709
2025-04-03	78.50	78.50	78.50	78.50	2,500
2025-04-02	80.00	80.00	78.00	78.50	6,758
2025-04-01	80.00	80.00	80.00	80.00	25
2025-03-31	80.00	80.00	80.00	80.00	19,542
2025-03-28	80.00	80.00	80.00	80.00	10,928
2025-03-27	80.00	80.00	80.00	80.00	20,478
2025-03-26	80.00	80.00	80.00	80.00	15,551
2025-03-25	80.00	80.00	79.00	80.00	27,152
2025-03-24	81.00	81.00	80.00	80.00	24,748
2025-03-21	81.00	81.00	81.00	81.00	537
2025-03-20	81.00	81.00	81.00	81.00	2,500
2025-03-19	81.00	81.00	81.00	81.00	11,807
2025-03-18	81.00	81.00	81.00	81.00	121
2025-03-17	81.00	81.00	81.00	81.00	15,863
2025-03-14	81.00	81.00	81.00	81.00	25,200
2025-03-13	80.50	81.00	79.00	81.00	18,491
2025-03-12	82.50	82.50	80.50	80.50	18,620
2025-03-11	82.50	82.50	82.50	82.50	982
2025-03-10	83.00	83.00	82.50	82.50	1,618
2025-03-07	82.50	83.00	82.50	83.00	5,418
2025-03-06	79.00	82.50	77.50	82.50	117,109
2025-03-05	80.50	80.50	79.00	79.00	49,315
2025-03-04	80.00	80.00	80.00	80.00	18,088
2025-03-03	82.50	82.50	80.00	80.00	67,840
2025-02-28	85.50	85.50	82.50	82.50	70,823
2025-02-27	83.50	85.50	83.50	85.50	82,353
2025-02-26	79.00	83.50	78.50	83.50	108,230
2025-02-25	90.00	92.50	78.50	79.00	419,186
2025-02-24	108.00	108.00	92.00	92.50	294,559
2025-02-21	108.00	108.00	108.00	108.00	16,914
2025-02-20	108.00	108.00	108.00	108.00	5,039
2025-02-19	108.00	108.00	108.00	108.00	0
2025-02-18	108.00	108.00	108.00	108.00	6,133
2025-02-17	108.00	108.00	108.00	108.00	10,952
2025-02-14	108.00	108.00	108.00	108.00	7,100
2025-02-13	108.00	108.00	108.00	108.00	1,319
2025-02-12	108.00	108.00	108.00	108.00	9,069
2025-02-11	108.00	108.00	108.00	108.00	8,416
2025-02-10	108.00	108.00	108.00	108.00	16,718
2025-02-07	107.00	107.00	107.00	107.00	13,934
2025-02-06	107.00	107.00	107.00	107.00	47,094
2025-02-05	107.00	107.00	107.00	107.00	181
2025-02-04	108.00	108.00	107.00	107.00	30,325
2025-02-03	108.00	108.00	108.00	108.00	6,542
2025-01-31	111.50	112.00	108.00	108.00	20,454
2025-01-30	112.00	112.00	111.50	111.50	500
2025-01-29	112.00	112.00	112.00	112.00	2,901
2025-01-28	111.00	112.00	111.00	112.00	8,623
2025-01-27	116.00	117.50	113.00	113.00	8,551
2025-01-24	118.00	118.00	117.50	117.50	1,234
2025-01-23	118.00	118.00	118.00	118.00	0
2025-01-22	119.50	119.50	118.00	118.00	7,178
2025-01-21	119.50	119.50	119.50	119.50	8,579
2025-01-20	119.50	119.50	119.50	119.50	4,936
2025-01-17	119.50	119.50	118.00	118.00	10,281
2025-01-16	119.50	119.50	119.50	119.50	2,015
2025-01-15	120.50	120.50	118.50	119.50	2,429
2025-01-14	121.50	121.50	120.50	120.50	5,516
2025-01-13	121.50	121.50	121.50	121.50	24,758
2025-01-10	121.50	121.50	121.50	121.50	353
2025-01-09	121.50	121.50	121.50	121.50	400
2025-01-08	121.50	121.50	121.50	121.50	5,904
2025-01-07	121.50	121.50	121.50	121.50	2,201
2025-01-06	119.00	121.50	119.00	121.50	18,121
2025-01-03	121.00	121.00	119.00	119.00	38,942
2025-01-02	121.00	121.00	121.00	121.00	5,751
2025-01-01	121.00	121.00	121.00	121.00	0
2024-12-31	121.00	121.00	121.00	121.00	698
2024-12-30	121.00	121.00	121.00	121.00	1,921
2024-12-27	121.00	121.00	121.00	121.00	2,350
2024-12-26	121.00	121.00	121.00	121.00	0
2024-12-25	121.00	121.00	121.00	121.00	0
2024-12-24	121.00	121.00	121.00	121.00	4,500
2024-12-23	122.00	122.00	121.00	121.00	9,184
2024-12-20	123.00	123.00	122.00	122.00	3,661
2024-12-19	123.50	123.50	123.00	123.00	1,542
2024-12-18	125.00	125.00	122.50	123.50	7,356
2024-12-17	125.50	125.50	125.00	125.00	4,132
2024-12-16	125.50	125.50	125.50	125.50	764
2024-12-13	125.50	125.50	125.50	125.50	1,666
2024-12-12	125.50	125.50	125.50	125.50	18
2024-12-11	125.50	125.50	125.50	125.50	10,000
2024-12-10	125.50	125.50	125.50	125.50	10,220
2024-12-09	125.50	125.50	125.50	125.50	19
2024-12-06	125.50	125.50	125.50	125.50	12,522
2024-12-05	125.50	125.50	125.50	125.50	21
2024-12-04	125.50	125.50	125.50	125.50	12,878
2024-12-03	125.00	125.50	123.00	125.50	12,113
2024-12-02	125.00	125.00	125.00	125.00	1,145
2024-11-29	125.00	125.00	125.00	125.00	2,026
2024-11-28	125.50	125.50	125.00	125.00	114
2024-11-27	125.50	125.50	125.50	125.50	15,101
2024-11-26	124.50	125.50	124.50	125.50	13,256
2024-11-25	124.00	124.00	123.50	123.50	2,863
2024-11-22	123.00	124.00	123.00	124.00	4,339
2024-11-21	123.00	123.00	123.00	123.00	0
2024-11-20	123.50	123.50	123.00	123.00	0
2024-11-19	122.50	123.50	122.00	123.50	15,230
2024-11-18	127.00	127.00	122.50	122.50	17,780
2024-11-15	127.00	127.00	127.00	127.00	4,145
2024-11-14	124.50	129.50	124.50	127.00	25,504
2024-11-13	122.50	124.50	122.50	124.50	18,794
2024-11-12	123.00	118.00	118.00	118.00	35,494
2024-11-11	114.00	123.00	114.00	123.00	37,833
2024-11-08	120.50	120.50	113.00	114.00	29,938
2024-11-07	109.00	121.00	109.00	120.50	99,606
2024-11-06	109.00	109.00	109.00	109.00	6,185
2024-11-05	109.00	109.00	109.00	109.00	12,138
2024-11-04	109.00	109.00	109.00	109.00	12,813
2024-11-01	109.00	109.00	109.00	109.00	21,366
2024-10-31	109.00	109.00	109.00	109.00	989
2024-10-30	107.50	109.00	107.50	109.00	17,550
2024-10-29	104.00	107.50	104.00	107.50	25,935
2024-10-28	110.00	110.00	103.50	104.00	34,902
2024-10-25	111.50	111.50	110.00	110.00	4,021
2024-10-24	111.50	111.50	111.50	111.50	441
2024-10-23	111.50	111.50	111.50	111.50	462
2024-10-22	113.00	113.00	111.50	111.50	5,565
2024-10-21	113.00	113.00	113.00	113.00	4,807
2024-10-18	112.00	113.00	112.00	113.00	3,589
2024-10-17	111.50	112.00	111.50	112.00	4,268
2024-10-16	112.00	112.00	111.50	111.50	8,995
2024-10-15	110.50	112.00	110.50	112.00	6,119
2024-10-14	110.50	110.50	110.50	110.50	2,123
2024-10-11	110.00	109.00	109.00	109.00	23,294
2024-10-10	110.00	110.00	110.00	110.00	5,972
2024-10-09	109.50	110.00	109.50	110.00	16,377
2024-10-08	109.50	109.50	109.50	109.50	4,403
2024-10-07	115.00	115.00	107.50	109.50	55,518
2024-10-04	119.50	119.50	115.00	115.00	26,197
2024-10-03	121.00	121.00	119.50	119.50	8,022
2024-10-02	124.00	124.00	123.00	123.00	22,587
2024-10-01	125.00	125.00	123.50	124.00	28,761
2024-09-30	125.00	125.00	125.00	125.00	5,953
2024-09-27	125.00	125.00	125.00	125.00	15,860
2024-09-26	123.50	125.00	123.50	125.00	1,641
2024-09-25	120.50	126.50	120.50	123.00	94,701
2024-09-24	120.50	120.50	120.50	120.50	5,105
2024-09-23	120.50	120.50	120.50	120.50	835
2024-09-20	122.50	122.50	120.50	120.50	12,847
2024-09-19	122.50	122.50	122.50	122.50	19,986
2024-09-18	122.50	122.50	122.50	122.50	4,599
2024-09-17	124.00	124.00	122.50	122.50	19,081
2024-09-16	124.50	124.50	124.00	124.00	14,964
2024-09-13	125.50	125.50	124.50	124.50	14,850
2024-09-12	124.00	126.00	123.50	125.50	14,533
2024-09-11	128.50	128.50	123.00	124.00	71,188
2024-09-10	130.50	134.00	128.50	128.50	60,903
2024-09-09	124.00	134.50	124.00	129.50	133,843
2024-09-06	118.50	125.00	118.50	124.00	50,005
2024-09-05	119.50	119.50	118.50	118.50	16,423
2024-09-04	120.00	120.00	117.00	119.50	38,412
2024-09-03	106.50	122.50	106.50	120.00	213,452
2024-09-02	101.00	110.00	101.00	106.50	195,710
2024-08-30	98.00	98.00	98.00	98.00	5
2024-08-29	98.00	98.00	98.00	98.00	2,041
2024-08-28	98.00	98.00	98.00	98.00	0
2024-08-27	98.00	98.00	98.00	98.00	7,731
2024-08-26	98.00	98.00	98.00	98.00	0
2024-08-23	98.00	98.00	98.00	98.00	3,941
2024-08-22	98.00	98.00	98.00	98.00	6,238
2024-08-21	98.00	98.00	98.00	98.00	0
2024-08-20	98.00	98.00	98.00	98.00	1,744
2024-08-19	99.50	99.50	98.00	98.00	31,709
2024-08-16	99.50	99.50	99.50	99.50	13,963
2024-08-15	100.50	100.50	99.50	99.50	7,500
2024-08-14	100.50	100.50	100.50	100.50	38,347
2024-08-13	100.50	100.50	100.50	100.50	45,080
2024-08-12	97.50	100.50	97.50	100.50	18,740
2024-08-09	97.50	97.50	97.50	97.50	987
2024-08-08	97.50	97.50	97.50	97.50	2,988
2024-08-07	97.00	97.50	97.00	97.50	11,738
2024-08-06	96.00	100.00	100.00	100.00	34,044
2024-08-05	97.50	97.50	95.00	95.50	25,020
2024-08-02	97.50	97.50	97.50	97.50	28,363
2024-08-01	98.00	98.50	97.50	97.50	30,789
2024-07-31	98.00	98.00	98.00	98.00	6,925
2024-07-30	98.00	98.00	98.00	98.00	6,550
2024-07-29	98.50	98.50	98.00	98.00	64,914
2024-07-26	98.50	98.50	98.50	98.50	41,194
2024-07-25	98.50	98.50	98.50	98.50	248
2024-07-24	98.00	100.50	98.00	98.50	32,500
2024-07-23	96.00	100.50	96.00	98.00	160,508
2024-07-22	92.00	96.00	92.00	96.00	85,203
2024-07-19	88.50	88.50	88.50	88.50	1,842
2024-07-18	88.00	88.50	87.50	88.50	11,745
2024-07-17	88.50	88.50	88.00	88.00	32,006
2024-07-16	91.00	91.00	88.50	88.50	43,933
2024-07-15	91.00	91.00	91.00	91.00	1,147
2024-07-12	92.00	92.00	91.00	91.00	9,149
2024-07-11	92.00	92.00	92.00	92.00	1,896
2024-07-10	92.00	92.00	92.00	92.00	7,331
2024-07-09	92.00	92.00	92.00	92.00	1,480
2024-07-08	92.00	92.00	92.00	92.00	7,812
2024-07-05	92.00	92.00	92.00	92.00	0
2024-07-04	92.00	92.00	92.00	92.00	1,139
2024-07-03	92.00	92.00	92.00	92.00	3,507
2024-07-02	92.00	92.00	92.00	92.00	1,903
2024-07-01	92.50	92.50	92.00	92.00	6,000
2024-06-28	93.50	93.50	92.50	92.50	15,076
2024-06-27	92.50	93.50	91.50	93.50	27,579
2024-06-26	96.00	96.00	92.50	92.50	32,424
2024-06-25	96.00	96.00	96.00	96.00	8,475
2024-06-24	96.00	96.00	96.00	96.00	2,507
2024-06-21	95.50	96.00	95.50	96.00	19,232
2024-06-20	95.50	95.50	95.50	95.50	1,152
2024-06-19	96.00	96.00	95.50	95.50	2,894
2024-06-18	96.50	96.50	96.50	96.50	1,709
2024-06-17	96.50	96.50	96.50	96.50	99
2024-06-14	96.50	96.50	96.50	96.50	1,042
2024-06-13	96.50	96.50	96.50	96.50	0
2024-06-12	96.50	96.50	96.50	96.50	6,095
2024-06-11	98.00	98.00	96.00	96.50	5,717
2024-06-10	98.00	98.00	98.00	98.00	1,602
2024-06-07	98.00	98.00	98.00	98.00	8,475
2024-06-06	96.50	98.00	96.50	98.00	12,171
2024-06-05	96.50	96.50	96.50	96.50	4,082
2024-06-04	98.00	98.00	96.50	96.50	1,281
2024-06-03	98.50	98.50	98.00	98.00	9,085
2024-05-31	96.50	98.50	96.50	98.50	18,388
2024-05-30	99.00	99.00	96.50	96.50	10,148
2024-05-29	100.00	100.00	99.00	99.00	14,477
2024-05-28	100.00	100.00	100.00	100.00	8,291
2024-05-27	100.00	100.00	100.00	100.00	0
2024-05-24	100.00	100.00	100.00	100.00	1,261
2024-05-23	100.00	100.00	100.00	100.00	450
2024-05-22	100.00	100.00	100.00	100.00	8,682
2024-05-21	100.00	100.00	100.00	100.00	900
2024-05-20	100.00	100.00	100.00	100.00	1,594
2024-05-17	101.00	101.00	100.00	100.00	0
2024-05-16	101.00	101.00	101.00	101.00	25,302
2024-05-15	101.00	101.00	101.00	101.00	300
2024-05-14	101.00	101.00	101.00	101.00	48,190
2024-05-13	101.00	101.00	101.00	101.00	4,500
2024-05-10	102.00	102.00	101.00	101.00	11,724
2024-05-09	103.50	103.50	102.00	102.00	22,779
2024-05-08	103.50	103.50	103.50	103.50	4,964
2024-05-07	103.50	103.50	103.50	103.50	9,326
2024-05-06	103.50	103.50	103.50	103.50	0
2024-05-03	103.50	103.50	103.50	103.50	470
2024-05-02	104.00	104.00	103.50	103.50	10,567
2024-05-01	104.00	104.00	104.00	104.00	1,000
2024-04-30	104.00	104.00	104.00	104.00	792
2024-04-29	105.00	105.00	104.00	104.00	6,603
2024-04-26	106.50	106.50	105.00	105.00	21,162
2024-04-25	106.50	106.50	106.50	106.50	0
2024-04-24	106.50	106.50	106.50	106.50	5,824
2024-04-23	106.50	106.50	106.50	106.50	0
2024-04-22	106.50	106.50	106.50	106.50	976
2024-04-19	106.50	106.50	106.50	106.50	45
2024-04-18	106.50	106.50	106.50	106.50	1,037
2024-04-17	106.50	106.50	106.50	106.50	4,680
2024-04-16	106.50	106.50	106.50	106.50	0
2024-04-15	106.50	106.50	106.50	106.50	1,206
2024-04-12	106.50	106.50	106.50	106.50	160
2024-04-11	106.50	106.50	106.50	106.50	76
2024-04-10	106.50	106.50	106.50	106.50	4,684
2024-04-09	105.50	106.50	105.50	106.50	18,439
2024-04-08	105.50	105.50	105.50	105.50	5,134
2024-04-05	106.00	106.00	105.50	105.50	2,540
2024-04-04	106.00	106.00	106.00	106.00	2,519
2024-04-03	106.00	106.00	106.00	106.00	17
2024-04-02	107.00	107.00	106.00	106.00	12,784
2024-04-01	107.00	107.00	107.00	107.00	0
2024-03-29	107.00	107.00	107.00	107.00	0
2024-03-28	108.50	108.50	107.00	107.00	3,857
2024-03-27	108.50	108.50	108.50	108.50	0
2024-03-26	108.50	108.50	108.50	108.50	2,786
2024-03-25	111.50	111.50	108.50	108.50	33,981
2024-03-22	112.00	112.00	111.50	111.50	3,623
2024-03-21	112.50	112.50	112.00	112.00	3,683
2024-03-20	108.00	111.50	108.00	111.50	21,301
2024-03-19	105.00	108.00	105.00	108.00	36,750
2024-03-18	105.00	105.00	105.00	105.00	1,037
2024-03-15	105.00	105.00	105.00	105.00	453
2024-03-14	105.00	105.00	105.00	105.00	5,990
2024-03-13	105.00	105.00	105.00	105.00	4,576
2024-03-12	105.00	105.00	105.00	105.00	12,790
2024-03-11	105.50	105.50	105.00	105.00	9,374
2024-03-08	105.50	105.50	105.50	105.50	5,115
2024-03-07	105.50	105.50	105.50	105.50	2,477
2024-03-06	104.50	105.00	104.50	104.50	16,457
2024-03-05	107.00	107.00	104.50	104.50	23,428
2024-03-04	108.00	108.00	107.00	107.00	50,186
2024-03-01	98.50	108.50	98.50	108.00	48,321
2024-02-29	99.00	99.00	98.50	98.50	1,516
2024-02-28	102.50	102.50	99.00	99.00	14,375
2024-02-27	108.00	108.00	102.50	102.50	27,360
2024-02-26	108.00	108.00	107.00	108.00	84,608
2024-02-23	105.00	109.00	105.00	108.00	74,846
2024-02-22	94.50	105.50	94.50	105.00	179,729
2024-02-21	88.00	94.00	88.00	94.00	95,777
2024-02-20	87.00	87.00	87.00	87.00	4,182
2024-02-19	91.00	91.00	87.00	87.00	19,711
2024-02-16	90.00	91.00	90.00	91.00	48,699
2024-02-15	90.00	90.00	90.00	90.00	0
2024-02-14	91.50	91.50	90.00	90.00	8,978
2024-02-13	92.00	92.00	91.50	91.50	5,000
2024-02-12	91.00	92.00	91.00	92.00	2,450
2024-02-09	89.00	91.50	89.00	91.00	8,572
2024-02-08	89.00	89.00	89.00	89.00	6,712
2024-02-07	89.00	89.00	89.00	89.00	2,300
2024-02-06	91.50	91.50	89.00	89.00	40,307
2024-02-05	91.50	91.50	91.50	91.50	349
2024-02-02	91.50	91.50	91.50	91.50	10,000
2024-02-01	91.50	91.50	91.50	91.50	31,885
2024-01-31	91.50	91.50	91.50	91.50	0
2024-01-30	91.50	91.50	91.50	91.50	5,378
2024-01-29	93.50	93.50	91.50	91.50	4,012
2024-01-26	93.50	93.50	93.50	93.50	0
2024-01-25	93.50	93.50	93.50	93.50	0
2024-01-24	93.50	93.50	93.50	93.50	1,160
2024-01-23	93.50	93.50	93.50	93.50	0
2024-01-22	95.00	95.00	93.50	93.50	15,173
2024-01-19	95.00	95.00	95.00	95.00	0
2024-01-18	95.00	95.00	95.00	95.00	11,373
2024-01-17	95.00	95.00	95.00	95.00	8,939
2024-01-16	95.00	95.00	95.00	95.00	25,975
2024-01-15	95.00	95.00	95.00	95.00	2,699
2024-01-12	95.00	95.00	95.00	95.00	9,507
2024-01-11	95.00	95.00	95.00	95.00	4,682
2024-01-10	95.00	95.00	95.00	95.00	12,400
2024-01-09	95.00	95.00	95.00	95.00	1,073
2024-01-08	95.00	95.00	95.00	95.00	1,076
2024-01-05	95.00	95.00	95.00	95.00	32,614
2024-01-04	95.00	97.00	97.00	97.00	19,256
2024-01-03	95.00	95.00	95.00	95.00	2,500
2024-01-02	95.00	95.00	95.00	95.00	0
2024-01-01	95.00	95.00	95.00	95.00	0
2023-12-29	95.00	95.00	95.00	95.00	10
2023-12-28	95.00	95.00	95.00	95.00	8,611
2023-12-27	95.00	95.00	95.00	95.00	11,707
2023-12-26	95.00	95.00	95.00	95.00	0
2023-12-25	95.00	95.00	95.00	95.00	0
2023-12-22	95.00	95.00	95.00	95.00	449
2023-12-21	95.00	95.00	95.00	95.00	4,984
2023-12-20	95.00	95.00	95.00	95.00	9,197
2023-12-19	95.00	95.00	95.00	95.00	9,333
2023-12-18	95.00	95.00	95.00	95.00	3,004
2023-12-15	95.00	95.00	95.00	95.00	2,477
2023-12-14	95.00	95.00	95.00	95.00	4,866
2023-12-13	95.00	95.00	95.00	95.00	10,811
2023-12-12	95.00	95.00	95.00	95.00	542
2023-12-11	95.00	95.00	95.00	95.00	2,656
2023-12-08	95.00	95.00	95.00	95.00	235
2023-12-07	95.00	95.00	95.00	95.00	1,209
2023-12-06	95.00	95.00	95.00	95.00	31
2023-12-05	95.00	95.00	95.00	95.00	14,029
2023-12-04	95.00	95.00	95.00	95.00	4,785
2023-12-01	95.00	95.00	95.00	95.00	0
2023-11-30	95.00	95.00	95.00	95.00	3,433
2023-11-29	92.50	95.00	92.50	95.00	3,881
2023-11-28	91.50	92.50	91.50	92.50	13,744
2023-11-27	87.50	91.50	87.50	91.50	44,825
2023-11-24	87.50	87.50	87.50	87.50	1,000
2023-11-23	87.50	87.50	87.00	87.50	15,458
2023-11-22	87.50	87.50	87.50	87.50	706
2023-11-21	87.50	87.50	87.50	87.50	1,000
2023-11-20	87.50	87.50	87.50	87.50	4,423
2023-11-17	87.50	87.50	87.50	87.50	10,750
2023-11-16	87.50	87.50	87.50	87.50	8,980
2023-11-15	85.50	87.50	85.50	87.50	18,945
2023-11-14	85.50	85.50	85.50	85.50	850
2023-11-13	85.50	85.50	85.50	85.50	17,225
2023-11-10	85.50	85.50	85.50	85.50	5,621
2023-11-09	85.50	85.50	85.50	85.50	20,560
2023-11-08	82.50	85.50	82.50	85.50	26,668
2023-11-07	82.50	82.50	82.50	82.50	13,840
2023-11-06	82.50	82.50	82.50	82.50	4,766
2023-11-03	84.00	84.00	82.50	82.50	14,568
2023-11-02	84.00	84.00	84.00	84.00	1,250
2023-11-01	85.00	85.00	84.00	84.00	7,820
2023-10-31	85.00	85.00	85.00	85.00	2,414
2023-10-30	84.00	85.00	84.00	84.00	14,252
2023-10-27	79.00	85.00	79.00	84.00	60,672
2023-10-26	76.50	76.50	76.50	76.50	7,877
2023-10-25	76.50	76.50	76.50	76.50	868
2023-10-24	80.00	80.00	76.50	76.50	27,164
2023-10-23	83.50	83.50	81.00	81.00	14,357
2023-10-20	83.50	83.50	83.50	83.50	0
2023-10-19	83.50	83.50	83.50	83.50	0
2023-10-18	83.50	83.50	83.50	83.50	1,884
2023-10-17	85.50	85.50	83.50	83.50	5,548
2023-10-16	89.50	89.50	85.50	85.50	22,064
2023-10-13	91.50	91.50	89.50	89.50	5,681
2023-10-12	92.00	92.00	91.50	91.50	5,259
2023-10-11	93.00	93.00	92.00	92.00	4,925
2023-10-10	94.00	94.00	92.50	93.00	7,411
2023-10-09	94.50	94.50	94.00	94.00	1,855
2023-10-06	94.50	94.50	94.50	94.50	19,649
2023-10-05	97.00	97.00	94.50	94.50	11,786
2023-10-04	97.50	98.00	97.50	98.00	19,149
2023-10-03	97.50	97.50	97.50	97.50	16,811
2023-10-02	98.00	98.00	97.50	97.50	4,450
2023-09-29	100.50	100.50	98.00	98.00	16,546
2023-09-28	100.50	100.50	100.50	100.50	4,718
2023-09-27	100.50	100.50	100.50	100.50	587
2023-09-26	100.50	100.50	100.50	100.50	9,265
2023-09-25	100.50	100.50	100.50	100.50	8,183
2023-09-22	100.50	101.50	100.50	101.50	22,830
2023-09-21	100.50	100.50	100.50	100.50	7,993
2023-09-20	100.50	100.50	100.50	100.50	12,310
2023-09-19	101.50	101.50	100.50	100.50	40,508
2023-09-18	101.00	102.50	101.00	101.50	38,402
2023-09-15	102.50	102.50	101.00	101.00	28,940
2023-09-14	100.50	102.50	100.50	102.50	52,075
2023-09-13	98.00	101.50	98.00	100.50	66,150
2023-09-12	97.00	99.50	97.00	98.00	23,398
2023-09-11	97.00	97.00	96.00	97.00	15,000
2023-09-08	94.00	96.50	94.00	96.50	18,906
2023-09-07	90.00	95.00	90.00	94.00	42,840
2023-09-06	87.50	87.50	87.50	87.50	6,060
2023-09-05	89.50	89.50	87.50	87.50	21,616
2023-09-04	88.00	89.00	88.00	89.00	7,025
2023-09-01	87.00	88.00	87.00	88.00	3,867
2023-08-31	87.00	87.00	87.00	87.00	11,563
2023-08-30	87.00	87.00	87.00	87.00	8,412
2023-08-29	87.00	87.00	87.00	87.00	2,477
2023-08-28	87.00	87.00	87.00	87.00	0
2023-08-25	87.00	87.00	87.00	87.00	368
2023-08-24	87.00	87.00	87.00	87.00	0
2023-08-23	87.00	87.00	87.00	87.00	156
2023-08-22	87.00	87.00	87.00	87.00	4,466
2023-08-21	89.00	89.00	87.00	87.00	9,271
2023-08-18	90.00	90.00	89.00	89.00	22,756
2023-08-17	87.50	90.00	87.50	90.00	6,582
2023-08-16	87.50	87.50	87.50	87.50	14
2023-08-15	87.50	87.50	87.50	87.50	446
2023-08-14	87.50	87.50	87.50	87.50	6,100
2023-08-11	89.00	89.00	87.50	87.50	65,239
2023-08-10	89.00	91.00	89.00	91.00	33,635
2023-08-09	89.00	89.00	89.00	89.00	24,590
2023-08-08	84.50	90.00	84.00	89.00	49,608
2023-08-07	84.00	84.50	84.00	84.50	27,186
2023-08-04	78.50	85.50	78.50	84.00	50,511
2023-08-03	77.50	78.50	77.50	78.50	11,340
2023-08-02	77.50	77.50	77.50	77.50	431
2023-08-01	79.50	79.50	77.50	77.50	37,921
2023-07-31	82.00	82.00	78.50	79.50	41,788
2023-07-28	77.50	82.00	76.50	82.00	76,606
2023-07-27	70.00	79.00	79.00	79.00	202,643
2023-07-26	66.00	72.00	66.00	70.00	58,092
2023-07-25	66.00	66.00	66.00	66.00	0
2023-07-24	67.50	67.50	65.50	66.00	31,007
2023-07-21	64.00	64.00	64.00	64.00	1,574
2023-07-20	64.00	64.00	64.00	64.00	12,290
2023-07-19	64.00	64.00	64.00	64.00	7,140
2023-07-18	64.00	64.00	64.00	64.00	1,563
2023-07-17	64.00	64.00	64.00	64.00	500
2023-07-14	63.50	64.00	63.50	64.00	4,053
2023-07-13	63.50	63.50	63.50	63.50	324
2023-07-12	64.00	64.00	64.00	64.00	13,000
2023-07-11	64.50	64.50	64.00	64.00	10,000
2023-07-10	64.50	64.50	64.50	64.50	2,889
2023-07-07	64.50	64.50	64.50	64.50	1,904
2023-07-06	64.50	64.50	64.50	64.50	0
2023-07-05	65.00	65.00	65.00	65.00	13,240
2023-07-04	65.00	65.00	65.00	65.00	1,200
2023-07-03	65.00	65.00	65.00	65.00	16,969
2023-06-30	64.50	65.00	64.50	65.00	6,053
2023-06-29	64.00	64.50	64.00	64.50	27,550
2023-06-28	64.00	64.00	64.00	64.00	0
2023-06-27	64.00	64.00	64.00	64.00	10,488
2023-06-26	64.00	64.00	64.00	64.00	1,360
2023-06-23	65.00	65.00	63.50	63.50	6,501
2023-06-22	65.00	65.00	65.00	65.00	2,400
2023-06-21	65.00	65.00	65.00	65.00	3,143
2023-06-20	65.00	65.00	65.00	65.00	6,074
2023-06-19	65.00	65.00	65.00	65.00	45,938
2023-06-16	65.00	65.00	65.00	65.00	8,800
2023-06-15	65.00	65.00	65.00	65.00	16,008
2023-06-14	65.50	65.50	64.00	65.00	46,444
2023-06-13	68.00	68.00	65.50	65.50	31,376
2023-06-12	70.00	70.00	68.00	68.00	15,152
2023-06-09	70.00	70.00	70.00	70.00	14,035
2023-06-08	70.00	70.00	70.00	70.00	844
2023-06-07	70.00	70.00	70.00	70.00	8,468
2023-06-06	68.00	68.00	68.00	68.00	12,183
2023-06-05	71.50	71.50	68.00	68.00	11,198
2023-06-02	71.50	71.50	71.50	71.50	124
2023-06-01	72.50	72.50	71.50	71.50	9,176
2023-05-31	72.50	72.50	72.50	72.50	0
2023-05-30	72.50	72.50	72.50	72.50	2,153
2023-05-29	72.50	72.50	72.50	72.50	0
2023-05-26	72.50	72.50	72.50	72.50	7,100
2023-05-25	72.50	72.50	72.50	72.50	419
2023-05-24	72.50	72.50	72.50	72.50	1,200
2023-05-23	72.50	72.50	72.50	72.50	0
2023-05-22	72.50	72.50	72.50	72.50	441
2023-05-19	72.50	72.50	72.50	72.50	1,332
2023-05-18	72.50	72.50	72.50	72.50	3,000
2023-05-17	72.50	72.50	72.50	72.50	607
2023-05-16	72.50	72.50	72.50	72.50	0
2023-05-15	72.50	72.50	72.50	72.50	29,100
2023-05-12	72.50	72.50	72.50	72.50	7
2023-05-11	72.50	72.50	72.50	72.50	1,351
2023-05-10	72.50	72.50	72.50	72.50	0
2023-05-09	72.50	72.50	72.50	72.50	7,125
2023-05-08	72.50	72.50	72.50	72.50	0
2023-05-05	72.50	72.50	72.50	72.50	3,643
2023-05-04	72.50	72.50	72.50	72.50	6,017
2023-05-03	71.00	71.00	71.00	71.00	0
2023-05-02	74.00	74.00	69.50	71.00	33,643
2023-05-01	73.50	73.50	73.50	73.50	0
2023-04-28	73.50	73.50	73.50	73.50	100
2023-04-27	73.25	73.50	73.25	73.50	2,743
2023-04-26	73.50	73.50	73.25	73.25	0
2023-04-25	75.00	75.00	73.50	73.50	13,560
2023-04-24	75.00	75.00	75.00	75.00	19,389
2023-04-21	75.00	75.00	75.00	75.00	4,241
2023-04-20	75.00	75.00	75.00	75.00	0
2023-04-19	75.00	75.00	75.00	75.00	477
2023-04-18	75.50	75.50	75.50	75.50	4,000
2023-04-17	75.50	75.50	75.50	75.50	1,242
2023-04-14	75.50	75.50	75.50	75.50	13,486
2023-04-13	75.50	75.50	75.50	75.50	4,700
2023-04-12	75.50	75.50	75.50	75.50	3,302
2023-04-11	75.50	75.50	75.50	75.50	2,340
2023-04-10	75.50	75.50	75.50	75.50	0
2023-04-07	75.50	75.50	75.50	75.50	0
2023-04-06	74.00	75.50	74.00	75.50	22,066
2023-04-05	76.50	76.50	73.50	74.00	77,265
2023-04-04	76.50	76.50	76.50	76.50	4,012
2023-04-03	76.50	76.50	76.50	76.50	2,043
2023-03-31	76.50	76.50	76.50	76.50	380
2023-03-30	79.50	79.50	73.50	76.50	29,570
2023-03-29	79.50	79.50	79.50	79.50	8,076
2023-03-28	80.00	80.00	79.50	79.50	0
2023-03-27	80.00	80.00	80.00	80.00	0
2023-03-24	80.00	80.00	80.00	80.00	6,292
2023-03-23	80.00	80.00	80.00	80.00	14,709
2023-03-22	81.00	81.00	80.00	80.00	1,911
2023-03-21	81.00	81.00	81.00	81.00	625
2023-03-20	81.50	81.50	81.00	81.00	35,077
2023-03-17	82.50	82.50	82.50	82.50	400
2023-03-16	82.00	82.50	81.60	82.50	18,425
2023-03-15	82.00	82.00	82.00	82.00	13,368
2023-03-14	82.00	82.00	82.00	82.00	4,301
2023-03-13	82.50	82.50	82.00	82.00	10,566
2023-03-10	83.50	83.50	82.50	82.50	41,462
2023-03-09	83.00	83.50	83.00	83.50	8,981
2023-03-08	83.00	83.00	83.00	83.00	16,509
2023-03-07	79.00	83.00	79.00	83.00	35,860
2023-03-06	78.00	79.00	78.00	79.00	43,768
2023-03-03	76.00	78.00	76.00	78.00	11,681
2023-03-02	79.50	79.50	76.00	76.00	69,975
2023-03-01	77.00	82.00	77.00	79.50	141,895
2023-02-28	73.50	73.50	73.50	73.50	24,853
2023-02-27	71.00	74.00	67.00	74.00	197,300
2023-02-24	70.50	70.50	70.50	70.50	7,781
2023-02-23	71.00	71.00	70.50	70.50	2,700
2023-02-22	71.00	71.00	71.00	71.00	1,600
2023-02-21	71.50	71.50	71.00	71.00	7,536
2023-02-20	71.50	71.50	71.50	71.50	988
2023-02-17	71.50	71.50	71.50	71.50	12
2023-02-16	71.50	71.50	71.50	71.50	175
2023-02-15	71.50	71.50	71.50	71.50	2,507
2023-02-14	71.50	71.50	71.50	71.50	12,935
2023-02-13	71.50	71.50	71.50	71.50	2,618
2023-02-10	71.50	71.50	71.50	71.50	4,065
2023-02-09	71.50	71.50	71.50	71.50	0
2023-02-08	71.50	71.50	71.50	71.50	356
2023-02-07	71.50	71.50	71.50	71.50	1,276
2023-02-06	71.50	71.50	71.50	71.50	171
2023-02-03	72.40	72.40	70.00	71.50	40,327
2023-02-02	72.00	72.00	71.00	71.00	4,879
2023-02-01	72.00	72.00	72.00	72.00	12,741
2023-01-31	72.00	72.00	72.00	72.00	16,193
2023-01-30	72.00	72.00	72.00	72.00	44,400
2023-01-27	71.50	72.00	71.50	72.00	4,334
2023-01-26	73.00	73.00	71.00	71.50	46,195
2023-01-25	73.00	73.00	73.00	73.00	1,000
2023-01-24	73.00	73.00	73.00	73.00	15,000
2023-01-23	73.00	73.00	73.00	73.00	4,895
2023-01-20	73.00	73.00	73.00	73.00	6,236
2023-01-19	73.50	73.50	73.00	73.00	5,000
2023-01-18	73.50	73.50	73.50	73.50	10,000
2023-01-17	73.50	73.50	73.50	73.50	2,214
2023-01-16	73.00	73.50	73.00	73.50	18,185
2023-01-13	73.00	73.00	73.00	73.00	10,016
2023-01-12	73.50	73.50	72.50	73.00	29,645
2023-01-11	72.00	73.50	72.00	73.50	15,474
2023-01-10	76.50	76.50	71.50	72.00	52,322
2023-01-09	78.50	78.50	76.50	76.50	4,036
2023-01-06	79.00	79.00	78.50	78.50	3,699
2023-01-05	79.00	79.00	79.00	79.00	517
2023-01-04	79.00	79.00	79.00	79.00	52
2023-01-03	79.00	79.00	79.00	79.00	200
2023-01-02	79.00	79.00	79.00	79.00	0
2022-12-30	79.00	79.00	79.00	79.00	0
2022-12-29	79.00	79.00	79.00	79.00	3,889
2022-12-28	79.00	79.00	79.00	79.00	5,960
2022-12-27	79.00	79.00	79.00	79.00	0
2022-12-26	79.00	79.00	79.00	79.00	0
2022-12-23	79.00	79.00	79.00	79.00	0
2022-12-22	79.00	79.00	79.00	79.00	3,916
2022-12-21	79.00	79.00	79.00	79.00	0
2022-12-20	79.00	79.00	79.00	79.00	14
2022-12-19	79.00	79.00	79.00	79.00	94
2022-12-16	79.00	79.00	79.00	79.00	14
2022-12-15	79.00	79.00	79.00	79.00	749
2022-12-14	79.00	79.00	79.00	79.00	0
2022-12-13	78.50	79.00	78.50	79.00	26,565
2022-12-12	78.50	78.50	78.50	78.50	305
2022-12-09	78.50	78.50	78.50	78.50	300
2022-12-08	78.50	78.50	78.50	78.50	0
2022-12-07	78.50	78.50	78.50	78.50	623
2022-12-06	78.50	78.50	78.50	78.50	6,000
2022-12-05	81.00	81.00	78.50	78.50	27,763
2022-12-02	81.00	81.00	81.00	81.00	1,011
2022-12-01	81.00	81.00	81.00	81.00	4,693
2022-11-30	82.50	82.50	82.50	82.50	2,920
2022-11-29	82.50	82.50	82.50	82.50	1,629
2022-11-28	82.50	82.50	82.50	82.50	2,086
2022-11-25	82.50	82.50	82.50	82.50	1,198
2022-11-24	80.00	82.50	80.00	82.50	4,009
2022-11-23	81.50	81.50	80.00	80.00	10,535
2022-11-22	82.50	82.50	81.50	81.50	2,844
2022-11-21	82.50	82.50	82.50	82.50	0
2022-11-18	82.50	82.50	82.50	82.50	3,788
2022-11-17	82.50	82.50	82.50	82.50	0
2022-11-16	83.00	83.00	83.00	83.00	2,237
2022-11-15	83.00	83.00	83.00	83.00	2,225
2022-11-14	83.00	83.00	83.00	83.00	10,180
2022-11-11	83.00	83.00	83.00	83.00	14,595
2022-11-10	83.00	83.00	83.00	83.00	0
2022-11-09	83.00	83.00	83.00	83.00	0
2022-11-08	83.00	83.00	83.00	83.00	0
2022-11-07	83.00	83.00	83.00	83.00	0
2022-11-04	83.50	83.50	83.00	83.00	5,575
2022-11-03	85.50	85.50	83.50	83.50	6,000
2022-11-02	85.50	85.50	85.50	85.50	1,728
2022-11-01	85.00	85.50	85.00	85.50	7,129
2022-10-31	82.50	85.00	82.50	85.00	10,349
2022-10-28	81.50	82.50	81.50	82.50	4,202
2022-10-27	81.50	81.50	81.50	81.50	1,761
2022-10-26	77.00	82.50	77.00	81.50	29,823
2022-10-25	76.50	77.00	76.50	77.00	13,602
2022-10-24	76.50	76.50	76.50	76.50	3,619
2022-10-21	76.50	76.50	76.50	76.50	8,000
2022-10-20	76.50	76.50	76.50	76.50	0
2022-10-19	76.50	76.50	76.50	76.50	1,300
2022-10-18	76.50	76.50	76.50	76.50	12,500
2022-10-17	76.50	76.50	76.50	76.50	846
2022-10-14	76.50	76.50	76.50	76.50	0
2022-10-13	76.50	76.50	76.50	76.50	888
2022-10-12	76.50	76.50	76.50	76.50	0
2022-10-11	76.50	76.50	76.50	76.50	1,295
2022-10-10	76.50	76.50	76.50	76.50	239
2022-10-07	76.50	76.50	76.50	76.50	520
2022-10-06	76.50	76.50	76.50	76.50	284
2022-10-05	76.50	76.50	76.50	76.50	0
2022-10-04	76.50	76.50	76.50	76.50	22,656
2022-10-03	77.00	77.00	76.50	76.50	19,100
2022-09-30	78.00	78.00	77.00	77.00	20,000
2022-09-29	79.00	79.00	78.00	78.00	7,500
2022-09-28	80.00	80.00	80.00	80.00	11,063
2022-09-27	80.00	80.00	80.00	80.00	3
2022-09-26	80.00	80.00	80.00	80.00	7,427
2022-09-23	80.00	80.00	78.00	80.00	2,050
2022-09-22	79.50	80.00	79.50	80.00	1,512
2022-09-21	80.50	81.00	80.50	80.50	12,503
2022-09-20	81.50	82.00	80.50	80.50	47,564
2022-09-19	81.50	81.50	81.50	81.50	0
2022-09-16	81.50	81.50	81.50	81.50	25,586
2022-09-15	81.50	81.50	81.50	81.50	15
2022-09-14	82.50	82.50	81.50	81.50	9,964
2022-09-13	83.50	83.50	82.50	82.50	41,230
2022-09-12	78.00	82.50	78.00	82.50	133,585
2022-09-09	79.00	79.00	78.50	78.50	14,895
2022-09-08	77.50	79.00	77.50	79.00	1,000
2022-09-07	77.50	77.50	77.50	77.50	19
2022-09-06	77.50	77.50	77.50	77.50	757
2022-09-05	77.50	77.50	77.50	77.50	162
2022-09-02	77.50	77.50	77.50	77.50	0
2022-09-01	77.50	77.50	77.50	77.50	9,000
2022-08-31	77.50	77.50	77.50	77.50	17,581
2022-08-30	77.50	77.50	77.50	77.50	3,012
2022-08-29	77.50	77.50	77.50	77.50	0
2022-08-26	77.50	77.50	77.50	77.50	270
2022-08-25	77.50	77.50	76.00	77.50	2,607
2022-08-24	77.00	77.50	77.00	77.50	6,999
2022-08-23	77.00	77.00	77.00	77.00	7,513
2022-08-22	77.50	77.50	77.00	77.00	4,554
2022-08-19	77.50	77.50	77.50	77.50	1,269
2022-08-18	77.50	77.50	77.50	77.50	230
2022-08-17	74.50	78.50	74.50	78.00	49,269
2022-08-16	74.50	74.50	74.50	74.50	19,049
2022-08-15	74.50	74.50	74.50	74.50	12,880
2022-08-12	74.50	74.50	74.50	74.50	0
2022-08-11	74.50	74.50	74.50	74.50	0
2022-08-10	74.50	74.50	74.50	74.50	3,284
2022-08-09	74.50	74.50	74.50	74.50	1,750
2022-08-08	74.50	74.50	74.50	74.50	18,149
2022-08-05	74.50	74.50	74.50	74.50	1
2022-08-04	74.50	74.50	74.50	74.50	3,223
2022-08-03	74.50	74.50	74.50	74.50	6,117
2022-08-02	74.50	74.50	74.50	74.50	0
2022-08-01	74.50	74.50	73.00	74.50	4,291
2022-07-29	74.50	74.50	74.50	74.50	10,780
2022-07-28	74.50	74.50	74.50	74.50	0
2022-07-27	74.50	74.50	74.50	74.50	6,777
2022-07-26	76.00	76.00	74.50	74.50	5,830
2022-07-25	76.00	76.00	76.00	76.00	0
2022-07-22	76.00	76.00	76.00	76.00	2,620
2022-07-21	76.00	76.00	76.00	76.00	0
2022-07-20	76.00	76.00	76.00	76.00	7,000
2022-07-19	76.00	76.00	76.00	76.00	4,000
2022-07-18	76.00	76.00	76.00	76.00	702
2022-07-15	76.00	76.00	76.00	76.00	10,000
2022-07-14	76.00	76.00	76.00	76.00	488
2022-07-13	76.00	76.00	76.00	76.00	0
2022-07-12	76.00	76.00	76.00	76.00	200
2022-07-11	78.00	78.00	76.00	76.00	10,901
2022-07-08	81.00	81.00	78.00	78.00	13,000
2022-07-07	75.00	81.00	75.00	81.00	21,155
2022-07-06	75.00	75.00	75.00	75.00	164
2022-07-05	75.00	75.00	75.00	75.00	13,850
2022-07-04	75.00	75.00	75.00	75.00	697
2022-07-01	73.50	75.00	73.50	75.00	1,799
2022-06-30	73.50	73.50	73.50	73.50	10,000
2022-06-29	73.50	73.50	73.50	73.50	10,203
2022-06-28	72.50	73.00	69.50	73.00	58,136
2022-06-27	72.50	72.50	72.50	72.50	1,557
2022-06-24	73.00	73.00	71.00	72.50	19,027
2022-06-23	73.00	73.00	73.00	73.00	1,035
2022-06-22	72.00	73.00	72.00	73.00	19,093
2022-06-21	75.50	75.50	72.00	72.00	24,136
2022-06-20	75.50	75.50	75.50	75.50	850
2022-06-17	75.50	75.50	75.50	75.50	528
2022-06-16	74.00	74.00	74.00	74.00	0
2022-06-15	74.00	74.00	74.00	74.00	261
2022-06-14	78.50	78.50	74.00	74.00	6,250
2022-06-13	78.50	78.50	78.50	78.50	1,000
2022-06-10	78.50	78.50	78.50	78.50	11,368
2022-06-09	78.50	78.50	78.50	78.50	0
2022-06-08	78.00	78.50	78.00	78.50	7,997
2022-06-07	78.00	78.00	78.00	78.00	3,923
2022-06-06	78.00	78.00	78.00	78.00	22,234
2022-06-03	78.00	78.00	78.00	78.00	0
2022-06-02	78.00	78.00	78.00	78.00	0
2022-06-01	78.00	78.00	78.00	78.00	18,652
2022-05-31	78.00	78.00	78.00	78.00	0
2022-05-30	79.00	79.00	78.00	78.00	5,182
2022-05-27	79.00	79.00	79.00	79.00	0
2022-05-26	79.00	79.00	79.00	79.00	119
2022-05-25	79.00	79.00	79.00	79.00	569
2022-05-24	79.50	79.50	79.00	79.00	1,227
2022-05-23	79.50	79.50	77.00	79.50	651
2022-05-20	79.50	79.50	79.50	79.50	0
2022-05-19	79.50	79.50	79.50	79.50	1,697
2022-05-18	79.50	79.50	79.50	79.50	5,887
2022-05-17	79.50	79.50	79.50	79.50	4,560
2022-05-16	79.50	79.50	79.50	79.50	5,919
2022-05-13	79.50	79.50	79.50	79.50	1,608
2022-05-12	79.50	79.50	79.50	79.50	1,200
2022-05-11	79.50	79.50	79.50	79.50	0
2022-05-10	79.50	79.50	79.50	79.50	0
2022-05-09	81.00	81.00	79.50	79.50	15,765
2022-05-06	82.00	82.00	81.00	81.00	5,000
2022-05-05	83.00	83.00	82.00	82.00	11,500
2022-05-04	85.00	85.00	83.00	83.00	8,452
2022-05-03	79.00	85.00	79.00	85.00	23,840
2022-05-02	79.00	79.00	79.00	79.00	0
2022-04-29	79.00	79.00	79.00	79.00	242
2022-04-28	79.00	79.00	79.00	79.00	482
2022-04-27	79.00	79.00	79.00	79.00	998
2022-04-26	79.00	79.00	79.00	79.00	0
2022-04-25	79.00	79.00	79.00	79.00	429
2022-04-22	79.00	79.80	79.80	79.80	28,261
2022-04-21	78.00	79.00	78.00	79.00	4,836
2022-04-20	77.50	78.00	77.50	78.00	5,053
2022-04-19	77.50	77.50	75.00	77.50	5,000
2022-04-18	77.50	77.50	77.50	77.50	0
2022-04-15	77.50	77.50	77.50	77.50	0
2022-04-14	77.50	77.50	77.50	77.50	1,658
2022-04-13	77.50	77.50	77.50	77.50	3,848
2022-04-12	77.00	77.50	75.00	77.50	0
2022-04-11	77.50	77.50	77.50	77.50	8
2022-04-08	77.50	77.50	77.50	77.50	9,047
2022-04-07	77.50	77.50	77.50	77.50	8,369
2022-04-06	77.50	77.50	77.50	77.50	10,880
2022-04-05	78.00	78.00	77.50	77.50	5,172
2022-04-04	78.00	78.00	75.00	78.00	7,461
2022-04-01	78.00	78.00	78.00	78.00	4,113
2022-03-31	78.00	78.00	78.00	78.00	20,400
2022-03-30	78.00	78.00	78.00	78.00	462
2022-03-29	78.00	78.00	78.00	78.00	3,308
2022-03-28	78.00	78.00	78.00	78.00	16,518
2022-03-25	77.00	78.00	77.00	78.00	6,547
2022-03-24	77.00	77.00	77.00	77.00	156
2022-03-23	77.00	77.00	77.00	77.00	1,298
2022-03-22	77.00	77.00	77.00	77.00	1,061
2022-03-21	76.50	77.00	75.50	77.00	16,650
2022-03-18	77.50	77.50	76.50	76.50	10,000
2022-03-17	80.50	80.50	77.50	77.50	15,678
2022-03-16	80.50	80.50	80.50	80.50	0
2022-03-15	80.50	80.50	80.50	80.50	0
2022-03-14	80.50	80.50	80.50	80.50	0
2022-03-11	80.50	80.50	80.50	80.50	6,679
2022-03-10	80.50	80.50	80.50	80.50	11,225
2022-03-09	80.00	80.50	80.00	80.50	22,691
2022-03-08	82.50	83.00	80.00	80.00	21,134
2022-03-07	83.00	83.00	82.50	82.50	5,655
2022-03-04	85.00	85.00	83.00	83.00	16,130
2022-03-03	85.50	85.50	85.00	85.00	1,338
2022-03-02	85.50	85.50	85.50	85.50	7,462
2022-03-01	85.50	85.50	85.50	85.50	7,540
2022-02-28	85.50	85.50	85.50	85.50	3,117
2022-02-25	87.00	87.50	83.50	85.50	31,476
2022-02-24	91.50	91.50	84.50	87.00	36,257
2022-02-23	91.50	91.50	91.50	91.50	1,248
2022-02-22	95.50	95.50	91.50	91.50	25,104
2022-02-21	95.50	95.50	95.50	95.50	1,566
2022-02-18	93.50	96.00	92.00	95.50	27,689
2022-02-17	93.50	93.50	93.50	93.50	3,306
2022-02-16	93.50	93.50	93.50	93.50	1,747
2022-02-15	93.50	93.50	93.50	93.50	9,134
2022-02-14	96.00	96.00	93.50	93.50	51,468
2022-02-11	94.50	96.00	94.50	96.00	16,385
2022-02-10	96.00	96.00	96.00	96.00	20,088
2022-02-09	96.00	97.00	96.00	96.00	12,780
2022-02-08	96.50	96.50	96.00	96.50	11,258
2022-02-07	98.00	98.00	96.50	96.50	59,434
2022-02-04	97.00	99.00	97.00	98.00	45,795
2022-02-03	97.50	97.50	97.00	97.00	12,793
2022-02-02	98.00	98.00	97.50	97.50	19,965
2022-02-01	95.50	99.00	95.50	98.00	65,300
2022-01-31	89.00	96.50	89.00	95.50	70,915
2022-01-28	81.50	89.50	81.50	89.50	79,828
2022-01-27	81.50	81.50	81.50	81.50	7,377
2022-01-26	79.00	81.50	79.00	81.50	22,018
2022-01-25	73.50	79.00	73.00	79.00	51,325
2022-01-24	74.00	74.00	73.50	73.50	33,751
2022-01-21	74.50	74.50	74.00	74.00	5,557
2022-01-20	75.50	75.50	74.50	74.50	73,869
2022-01-19	76.00	76.00	75.50	75.50	13,187
2022-01-18	75.00	76.00	75.00	76.00	75,120
2022-01-17	76.00	75.00	74.00	75.00	109,712
2022-01-14	77.00	77.00	75.50	76.00	32,631
2022-01-13	77.00	77.00	77.00	77.00	22,184
2022-01-12	78.00	78.00	76.00	77.00	91,976
2022-01-11	77.50	78.00	77.50	78.00	34,328
2022-01-10	77.50	77.50	77.50	77.50	44,113
2022-01-07	78.50	78.50	77.50	77.50	19,748
2022-01-06	78.50	78.50	78.50	78.50	12,568
2022-01-05	78.50	78.50	78.50	78.50	50,653
2022-01-04	80.00	80.00	78.50	78.50	33,958
2022-01-03	80.00	80.00	80.00	80.00	0
2021-12-31	80.00	80.00	80.00	80.00	2,812
2021-12-30	78.50	80.00	78.50	80.00	56,288
2021-12-29	83.00	83.00	78.50	78.50	68,768
2021-12-28	83.00	83.00	83.00	83.00	0
2021-12-27	83.00	83.00	83.00	83.00	0
2021-12-24	83.50	83.50	83.00	83.00	9,000
2021-12-23	83.50	83.50	83.50	83.50	4,753
2021-12-22	85.00	85.00	83.50	83.50	30,465
2021-12-21	85.00	85.00	85.00	85.00	5,375
2021-12-20	85.00	85.00	85.00	85.00	2,540
2021-12-17	85.00	85.00	85.00	85.00	1,964
2021-12-16	85.50	85.50	85.00	85.00	12,869
2021-12-15	85.50	83.40	83.40	85.50	4,148
2021-12-14	85.00	85.50	85.00	85.50	26,729
2021-12-13	88.00	88.00	85.00	85.00	26,633
2021-12-10	89.00	89.00	88.00	88.00	16,206
2021-12-09	90.50	90.50	89.00	89.00	12,297
2021-12-08	93.50	93.50	90.50	90.50	39,222
2021-12-07	94.00	94.00	93.50	93.50	26,201
2021-12-06	94.50	94.50	94.00	94.00	15,112
2021-12-03	95.00	95.00	94.00	94.50	43,293
2021-12-02	95.00	95.00	95.00	95.00	8,675
2021-12-01	95.00	95.00	95.00	95.00	18,080
2021-11-30	102.50	102.50	95.00	95.00	60,797
2021-11-29	110.00	110.00	102.00	102.50	275,711
2021-11-26	127.50	127.50	125.00	126.50	22,354
2021-11-25	127.00	127.50	127.00	127.50	2,539
2021-11-24	127.00	127.00	127.00	127.00	5,307
2021-11-23	129.00	129.00	127.00	127.00	8,919
2021-11-22	130.00	130.00	129.00	129.00	5,270
2021-11-19	130.00	130.00	130.00	130.00	0
2021-11-18	130.50	130.50	130.00	130.00	5,862
2021-11-17	130.50	130.50	130.50	130.50	7,266
2021-11-16	127.50	131.50	127.50	130.50	22,536
2021-11-15	127.50	127.50	127.50	127.50	4,300
2021-11-12	126.50	129.00	126.50	127.50	33,069
2021-11-11	129.50	127.50	127.50	127.50	48,058
2021-11-10	129.50	129.50	129.50	129.50	3,374
2021-11-09	129.50	129.50	129.50	129.50	10,284
2021-11-08	129.50	129.50	129.50	129.50	1,522
2021-11-05	132.00	132.00	129.50	129.50	16,145
2021-11-04	131.50	132.00	131.50	132.00	6,011
2021-11-03	128.50	131.50	128.50	131.50	9,776
2021-11-02	123.00	128.50	123.00	128.50	34,054
2021-11-01	119.50	123.00	119.50	123.00	20,307
2021-10-29	122.50	120.00	119.50	119.50	28,450
2021-10-28	122.50	122.50	122.50	122.50	10,267
2021-10-27	122.50	122.50	122.50	122.50	28,541
2021-10-26	122.50	124.00	124.00	122.50	9,915
2021-10-25	123.50	122.00	122.00	122.00	50,110
2021-10-22	123.50	123.50	123.50	123.50	9,622
2021-10-21	123.50	123.50	123.50	123.50	3,673
2021-10-20	123.50	123.50	123.50	123.50	19,610
2021-10-19	123.50	123.50	123.50	123.50	12,610
2021-10-18	122.50	123.50	122.00	123.50	26,654
2021-10-15	122.50	122.50	122.00	122.50	47,469
2021-10-14	122.50	122.50	122.50	122.50	32,969
2021-10-13	127.50	127.50	121.00	122.50	37,866
2021-10-12	130.00	130.00	127.50	127.50	45,419
2021-10-11	134.50	134.50	130.00	130.50	49,059
2021-10-08	136.00	136.00	134.50	134.50	19,028
2021-10-07	137.50	137.50	137.00	137.00	19,169
2021-10-06	137.50	137.50	137.50	137.50	13,026
2021-10-05	135.50	137.50	135.50	137.50	4,600
2021-10-04	147.00	140.00	135.50	135.50	72,700
2021-10-01	148.50	148.50	147.00	147.00	9,672
2021-09-30	150.00	150.00	148.50	148.50	2,850
2021-09-29	152.50	152.50	149.00	150.00	22,972
2021-09-28	152.50	152.50	152.00	152.50	18,382
2021-09-27	151.00	152.50	147.00	152.50	11,600
2021-09-24	152.50	152.50	152.50	152.50	6,172
2021-09-23	152.50	152.50	152.50	152.50	11,671
2021-09-22	150.00	152.50	150.00	152.50	29,808
2021-09-21	151.00	151.00	150.00	150.00	11,662
2021-09-20	151.00	151.00	151.00	151.00	2,093
2021-09-17	151.00	151.00	151.00	151.00	24,049
2021-09-16	150.00	152.00	150.00	151.00	33,777
2021-09-15	152.50	152.50	149.00	150.00	50,849
2021-09-14	153.00	153.50	152.50	152.50	86,220
2021-09-13	147.50	151.00	151.00	151.00	119,999
2021-09-10	142.00	148.50	142.00	147.50	72,394
2021-09-09	143.50	143.50	142.00	142.00	48,513
2021-09-08	143.50	143.50	143.50	143.50	40,561
2021-09-07	135.50	146.50	143.00	145.00	430,878
2021-09-06	136.00	136.00	133.50	133.50	115,284
2021-09-03	137.50	137.50	132.00	136.00	205,524
2021-09-02	140.50	140.50	137.50	137.50	81,873
2021-09-01	165.00	138.00	138.00	138.00	343,795
2021-08-31	166.00	166.50	165.50	166.50	9,748
2021-08-30	166.00	166.00	166.00	166.00	0
2021-08-27	166.00	166.00	166.00	166.00	6,983
2021-08-26	166.00	166.00	166.00	166.00	12,285
2021-08-25	166.00	166.00	166.00	166.00	1,343
2021-08-24	166.00	166.00	166.00	166.00	11,318
2021-08-23	166.00	166.00	166.00	166.00	7,588
2021-08-20	166.00	166.00	166.00	166.00	7,258
2021-08-19	171.50	171.50	166.00	166.00	10,894
2021-08-18	172.50	172.50	172.50	172.50	21,490
2021-08-17	172.50	172.50	172.50	172.50	12,550
2021-08-16	172.50	172.50	171.50	172.50	23,778
2021-08-13	172.50	172.50	172.50	172.50	8,415
2021-08-12	175.00	175.00	172.50	172.50	19,729
2021-08-11	172.50	175.00	170.00	175.00	3,527
2021-08-10	165.00	175.00	175.00	175.00	15,098
2021-08-09	165.00	165.00	163.00	165.00	14,378
2021-08-06	165.00	165.00	165.00	165.00	5,257
2021-08-05	165.00	165.00	165.00	165.00	5,000
2021-08-04	165.00	165.00	165.00	165.00	12,500
2021-08-03	165.00	165.00	165.00	165.00	5,482
2021-08-02	160.00	165.00	160.00	165.00	20,775
2021-07-30	160.00	160.00	160.00	160.00	2,783
2021-07-29	160.00	162.00	162.00	160.00	6,304
2021-07-28	160.00	160.00	160.00	160.00	0
2021-07-27	160.00	160.00	160.00	160.00	18,124
2021-07-26	160.00	160.00	160.00	160.00	16,698
2021-07-23	160.00	160.00	160.00	160.00	23,324
2021-07-22	157.00	160.00	157.00	160.00	4,907
2021-07-21	157.00	157.00	157.00	157.00	1,636
2021-07-20	157.00	157.00	157.00	157.00	250
2021-07-19	157.00	157.00	157.00	157.00	4,847
2021-07-16	156.00	157.00	156.00	157.00	1,057
2021-07-15	155.00	156.00	155.00	156.00	16,316
2021-07-14	159.00	159.00	153.50	155.00	25,246
2021-07-13	159.00	159.00	159.00	159.00	11,575
2021-07-12	159.00	160.00	160.00	160.00	11,045
2021-07-09	160.00	160.00	156.50	159.00	11,698
2021-07-08	161.00	161.00	160.00	160.00	19,055
2021-07-07	161.50	161.50	161.00	161.00	2,000
2021-07-06	161.00	161.50	161.00	161.50	15,849
2021-07-05	160.00	161.00	160.00	161.00	17,409
2021-07-02	162.50	159.50	159.50	160.00	9,636
2021-07-01	165.00	165.00	162.50	162.50	13,610
2021-06-30	165.00	165.00	165.00	165.00	0
2021-06-29	165.00	165.00	165.00	165.00	1,035
2021-06-28	165.00	165.00	165.00	165.00	9,116
2021-06-25	165.00	165.00	165.00	165.00	2,797
2021-06-24	165.00	165.00	165.00	165.00	18,919
2021-06-23	162.50	165.00	162.50	165.00	29,572
2021-06-22	162.50	162.50	162.50	162.50	62
2021-06-21	165.00	165.00	162.50	162.50	11,541
2021-06-18	165.00	165.00	165.00	165.00	5,417
2021-06-17	165.00	161.00	161.00	161.00	4,517
2021-06-16	165.00	161.00	161.00	165.00	9,007
2021-06-15	165.00	165.00	165.00	165.00	4,407
2021-06-14	165.00	165.00	165.00	165.00	5,848
2021-06-11	165.00	165.00	165.00	165.00	150
2021-06-10	165.00	165.00	165.00	165.00	1,863
2021-06-09	164.00	165.00	165.00	165.00	13,600
2021-06-08	164.00	167.00	167.00	167.00	33,571
2021-06-07	170.00	170.00	164.00	164.00	14,926
2021-06-04	170.00	169.50	169.50	170.00	7,795
2021-06-03	170.00	170.00	170.00	170.00	11,164
2021-06-02	170.00	170.00	170.00	170.00	6,191
2021-06-01	170.00	170.00	170.00	170.00	10,114

Share	Price	Change
Cellbxhealth (CLBX)	2.15	24.64%
Engage Xr (EXR)	0.20	21.21%
Solid State (SOLI)	205.00	17.82%
Oriole Resources (ORR)	0.34	15.25%
Tapir Holdings (TAPH)	42.50	13.33%

Share	Price	Change
Mothercare (MTC)	0.61	-39%
Proteome (PRM)	1.40	-24.53%
Petra Diamonds (PDL)	10.70	-18.94%
Lansdowne Res (LRES)	0.105	-16%
Sound Energy (SOU)	1.85	-14.55%

Share	Price	Volume
Premier African Minerals (PREM)	0.024	3,304,840,246
Quantum Helium (QHE)	0.03175	2,066,015,289
Ethernity Net (ENET)	0.0014	833,856,837
Tower Resources (TRP)	0.0225	777,780,950
Buccaneer Ergy (BUCE)	0.011	301,951,800