Arecor Therape Share History

Arecor Therape Share Price history. The following table shows end-of-day data AREC historical share prices for Arecor Therape, 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.

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

Date	Open	High	Low	Close	Volume
2026-04-29	66.00	66.00	62.00	66.00	6,489
2026-04-28	66.00	66.00	66.00	66.00	10,294
2026-04-27	66.00	66.00	66.00	66.00	11,328
2026-04-24	66.00	66.00	66.00	66.00	74,095
2026-04-23	66.00	66.00	66.00	66.00	12,630
2026-04-22	66.00	66.00	66.00	66.00	520
2026-04-21	66.00	66.00	66.00	66.00	1,542
2026-04-20	66.00	66.00	66.00	66.00	455
2026-04-17	66.00	66.00	66.00	66.00	29,281
2026-04-16	66.00	66.00	66.00	66.00	0
2026-04-15	66.00	66.00	66.00	66.00	15,894
2026-04-14	66.00	66.00	66.00	66.00	21,659
2026-04-13	66.00	66.00	66.00	66.00	15,718
2026-04-10	64.50	64.50	64.50	64.50	9,325
2026-04-09	64.50	64.50	64.50	64.50	10,870
2026-04-08	64.50	64.50	64.50	64.50	9
2026-04-07	64.50	64.50	64.50	64.50	16,500
2026-04-06	66.00	66.00	66.00	66.00	0
2026-04-03	66.00	66.00	66.00	66.00	0
2026-04-02	64.50	66.00	66.00	66.00	35,000
2026-04-01	67.50	66.00	65.00	65.00	20,064
2026-03-31	68.50	68.50	66.50	68.50	53,138
2026-03-30	68.50	68.50	68.50	68.50	3,096
2026-03-27	68.50	68.50	68.50	68.50	13,868
2026-03-26	68.50	68.50	68.50	68.50	15,000
2026-03-25	66.50	66.50	66.50	66.50	5,000
2026-03-24	66.50	62.50	62.50	62.50	810
2026-03-23	66.50	68.00	68.00	68.00	9,227
2026-03-20	68.50	68.50	67.50	67.50	8,086
2026-03-19	69.50	72.00	68.50	68.50	17,227
2026-03-18	72.00	72.00	69.50	69.50	12,618
2026-03-17	72.00	72.00	72.00	72.00	18
2026-03-16	72.00	72.00	72.00	72.00	30,002
2026-03-13	72.00	72.00	72.00	72.00	12,500
2026-03-12	72.00	72.00	72.00	72.00	4,350
2026-03-11	70.00	72.00	70.00	72.00	15,500
2026-03-10	72.00	72.00	72.00	72.00	2,532
2026-03-09	72.00	72.00	72.00	72.00	2,076
2026-03-06	72.00	72.00	72.00	72.00	18
2026-03-05	72.00	72.00	72.00	72.00	11,400
2026-03-04	72.00	72.00	72.00	72.00	15,095
2026-03-03	72.50	72.50	72.00	72.00	61,177
2026-03-02	72.50	72.50	72.50	72.50	4,034
2026-02-27	72.50	72.50	72.50	72.50	7,108
2026-02-26	72.50	72.50	72.50	72.50	7,652
2026-02-25	72.50	72.50	72.50	72.50	20,763
2026-02-24	72.50	72.50	72.50	72.50	1
2026-02-23	72.50	72.50	72.50	72.50	43,628
2026-02-20	72.50	72.50	72.50	72.50	3,957
2026-02-19	72.50	72.50	72.50	72.50	500
2026-02-18	72.50	72.50	72.50	72.50	13,440
2026-02-17	72.50	72.50	72.50	72.50	4,111
2026-02-16	72.50	72.50	72.50	72.50	5,003
2026-02-13	74.00	74.00	72.50	72.50	20,955
2026-02-12	74.00	74.00	74.00	74.00	126
2026-02-11	74.00	74.00	74.00	74.00	12,920
2026-02-10	77.50	77.50	76.00	76.00	51,620
2026-02-09	80.00	78.00	77.50	77.50	30,596
2026-02-06	77.50	77.50	77.50	77.50	5,947
2026-02-05	80.00	80.00	77.50	77.50	15,945
2026-02-04	80.00	80.00	80.00	80.00	1,158
2026-02-03	80.00	80.00	80.00	80.00	30,859
2026-02-02	80.00	80.00	80.00	80.00	127
2026-01-30	82.50	82.50	81.50	81.50	3,671
2026-01-29	82.50	82.50	82.50	82.50	1,674
2026-01-28	82.50	82.50	82.50	82.50	10,105
2026-01-27	82.50	82.50	82.50	82.50	19,092
2026-01-26	82.50	82.50	82.50	82.50	15,790
2026-01-23	82.50	82.50	82.50	82.50	26,271
2026-01-22	82.50	82.50	82.50	82.50	18,336
2026-01-21	82.50	82.50	82.50	82.50	413
2026-01-20	82.50	82.50	82.50	82.50	36
2026-01-19	82.50	82.50	82.50	82.50	13,943
2026-01-16	82.50	82.50	82.50	82.50	2,314
2026-01-15	82.50	82.50	82.50	82.50	119
2026-01-14	82.50	82.50	82.50	82.50	2,632
2026-01-13	84.00	84.00	82.50	82.50	45,417
2026-01-12	86.00	86.00	84.00	84.00	6,628
2026-01-09	87.50	87.50	86.00	86.00	15,730
2026-01-08	92.50	92.50	87.50	87.50	56,858
2026-01-07	88.50	92.50	88.50	92.50	48,817
2026-01-06	85.00	88.50	85.00	88.50	55,976
2026-01-05	85.00	85.00	85.00	85.00	35,431
2026-01-02	82.50	85.00	82.50	85.00	67,035
2026-01-01	80.50	80.50	80.50	80.50	0
2025-12-31	80.50	80.50	80.50	80.50	12,063
2025-12-30	80.50	80.50	80.50	80.50	17,809
2025-12-29	80.50	80.50	80.00	80.50	118,107
2025-12-26	80.00	80.00	80.00	80.00	0
2025-12-25	80.00	80.00	80.00	80.00	0
2025-12-24	80.50	80.50	80.00	80.00	244,125
2025-12-23	80.50	80.50	80.50	80.50	25,944
2025-12-22	80.50	80.50	80.50	80.50	8,227
2025-12-19	80.50	80.50	80.00	80.50	4,274
2025-12-18	80.50	80.00	80.00	80.00	27,675
2025-12-17	80.50	80.50	80.00	80.50	106,581
2025-12-16	80.50	80.50	80.00	80.00	63,410
2025-12-15	80.50	80.50	80.00	80.50	33,800
2025-12-12	80.50	80.00	80.00	80.00	29,620
2025-12-11	80.50	80.50	80.00	80.00	46,027
2025-12-10	80.50	80.50	80.00	80.50	104,734
2025-12-09	79.50	80.50	80.00	80.50	115,410
2025-12-08	74.00	79.00	74.00	79.00	52,790
2025-12-05	74.00	74.00	74.00	74.00	11,876
2025-12-04	74.00	74.00	74.00	74.00	10,979
2025-12-03	72.50	74.00	72.50	74.00	16,988
2025-12-02	72.50	74.00	72.50	72.50	15,466
2025-12-01	72.50	72.50	72.50	72.50	0
2025-11-28	71.50	72.50	71.50	72.50	21,769
2025-11-27	74.00	74.00	71.50	71.50	21,737
2025-11-26	74.00	74.00	74.00	74.00	15,392
2025-11-25	74.00	74.00	74.00	74.00	20,439
2025-11-24	74.00	74.00	74.00	74.00	113,915
2025-11-21	74.00	74.00	74.00	74.00	55,272
2025-11-20	74.00	74.00	74.00	74.00	26,086
2025-11-19	74.00	74.00	74.00	74.00	22,029
2025-11-18	74.00	74.00	74.00	74.00	144,484
2025-11-17	74.00	74.00	74.00	74.00	18,038
2025-11-14	74.00	74.00	74.00	74.00	6,013
2025-11-13	74.00	76.00	74.00	74.00	146,569
2025-11-12	74.00	77.00	74.00	74.00	130,106
2025-11-11	74.00	74.00	74.00	74.00	13,925
2025-11-10	72.50	76.50	76.00	76.00	112,465
2025-11-07	72.50	75.00	75.00	75.00	127,599
2025-11-06	72.50	72.50	72.50	72.50	1,000
2025-11-05	72.50	72.50	72.50	72.50	34,525
2025-11-04	72.50	72.50	72.50	72.50	44,459
2025-11-03	71.50	71.50	71.50	71.50	12
2025-10-31	71.50	71.50	71.50	71.50	7,709
2025-10-30	71.50	71.50	71.50	71.50	2,770
2025-10-29	71.50	71.50	71.50	71.50	2,284
2025-10-28	71.50	71.50	71.50	71.50	15,897
2025-10-27	71.50	71.50	71.50	71.50	21,177
2025-10-24	71.50	72.00	71.50	71.50	35,393
2025-10-23	71.50	71.50	71.50	71.50	10,105
2025-10-22	71.50	71.50	71.50	71.50	2,070
2025-10-21	72.50	71.50	68.00	68.00	25,121
2025-10-20	72.50	72.50	72.50	72.50	31,131
2025-10-17	77.50	77.50	72.50	72.50	17,053
2025-10-16	77.50	77.50	77.50	77.50	1
2025-10-15	77.50	77.50	77.50	77.50	13,082
2025-10-14	77.50	77.50	77.50	77.50	22,685
2025-10-13	77.50	77.50	77.50	77.50	10,011
2025-10-10	77.50	77.50	77.50	77.50	3,067
2025-10-09	77.50	78.00	77.50	77.50	25,835
2025-10-08	77.50	77.50	77.50	77.50	56,400
2025-10-07	80.50	80.50	77.50	77.50	48,946
2025-10-06	84.00	84.00	84.00	84.00	105,063
2025-10-03	86.50	86.50	84.00	84.00	32,687
2025-10-02	86.50	86.50	86.50	86.50	21,089
2025-10-01	86.50	86.50	86.50	86.50	9,214
2025-09-30	86.50	86.50	86.50	86.50	11,493
2025-09-29	86.50	86.50	86.50	86.50	24,122
2025-09-26	86.50	86.50	86.00	86.50	22,836
2025-09-25	87.50	97.50	86.50	86.50	200,519
2025-09-24	72.50	76.50	72.50	72.50	4,336
2025-09-23	72.50	72.50	72.50	72.50	23,807
2025-09-22	72.50	72.50	72.50	72.50	14,205
2025-09-19	72.50	72.50	72.50	72.50	19,999
2025-09-18	72.50	72.50	72.50	72.50	143
2025-09-17	72.50	72.00	72.00	72.00	40,836
2025-09-16	72.50	72.50	72.50	72.50	4,130
2025-09-15	72.50	72.50	72.50	72.50	10,230
2025-09-12	72.50	72.50	72.50	72.50	46,467
2025-09-11	72.50	72.50	72.50	72.50	18,912
2025-09-10	72.50	72.50	72.50	72.50	15,075
2025-09-09	70.50	72.50	70.50	72.50	79,596
2025-09-08	70.50	70.50	70.50	70.50	43,171
2025-09-05	70.50	70.50	70.50	70.50	1,727
2025-09-04	71.50	71.50	70.50	70.50	63,886
2025-09-03	63.50	68.00	63.50	67.00	1,699,545
2025-09-02	63.50	63.50	63.50	63.50	1,074
2025-09-01	63.50	63.50	63.50	63.50	37,653
2025-08-29	63.50	63.50	63.50	63.50	3,021
2025-08-28	63.50	63.50	63.50	63.50	9,880
2025-08-27	63.00	63.50	63.00	63.50	3,820
2025-08-26	63.50	63.50	63.50	63.50	44,850
2025-08-25	63.50	63.50	63.50	63.50	0
2025-08-22	63.50	63.50	63.00	63.50	19,094
2025-08-21	63.50	66.50	63.50	63.50	18,399
2025-08-20	63.50	63.50	63.50	63.50	20,373
2025-08-19	63.50	63.50	63.50	63.50	58,671
2025-08-18	63.50	64.00	63.50	63.50	13,592
2025-08-15	63.50	63.50	63.50	63.50	30,124
2025-08-14	63.50	63.50	63.50	63.50	17,867
2025-08-13	63.50	65.00	63.00	63.00	9,421
2025-08-12	63.50	63.50	63.50	63.50	12,574
2025-08-11	63.50	63.50	63.00	63.50	50,256
2025-08-08	59.00	63.50	58.00	63.50	138,322
2025-08-07	59.00	59.00	59.00	59.00	37,729
2025-08-06	59.00	59.00	59.00	59.00	22,045
2025-08-05	58.50	60.50	58.50	59.00	31,112
2025-08-04	57.00	59.00	57.50	58.50	115,402
2025-08-01	58.00	58.00	56.50	57.00	10,250
2025-07-31	56.00	57.00	56.00	56.50	57,101
2025-07-30	55.50	56.00	55.50	56.00	15,000
2025-07-29	55.50	55.50	55.50	55.50	21,600
2025-07-28	55.50	55.50	55.50	55.50	21,778
2025-07-25	55.50	55.50	55.50	55.50	9,533
2025-07-24	52.00	55.50	52.00	55.50	75,441
2025-07-23	51.50	53.00	51.50	52.00	8,759
2025-07-22	49.50	51.50	49.50	51.50	107,048
2025-07-21	49.00	49.50	49.00	49.50	34,388
2025-07-18	49.00	49.00	48.00	49.00	3,825
2025-07-17	49.00	49.00	49.00	49.00	37,921
2025-07-16	49.00	49.00	49.00	49.00	34,002
2025-07-15	49.00	49.00	47.00	49.00	1,212
2025-07-14	49.00	49.00	49.00	49.00	12,358
2025-07-11	48.00	48.00	48.00	48.00	28,474
2025-07-10	47.50	48.00	47.50	48.00	3,088
2025-07-09	47.50	47.50	47.50	47.50	1,446
2025-07-08	44.50	47.50	44.50	47.50	26,045
2025-07-07	44.50	45.00	45.00	45.00	156,977
2025-07-04	43.50	44.50	44.00	44.50	123,042
2025-07-03	43.50	43.50	43.50	43.50	25,000
2025-07-02	43.50	43.50	43.50	43.50	3,490
2025-07-01	43.50	43.50	43.50	43.50	2,646
2025-06-30	43.50	43.50	43.50	43.50	2,352
2025-06-27	43.50	43.50	43.50	43.50	51
2025-06-26	43.50	43.50	43.50	43.50	2,173
2025-06-25	43.50	43.50	43.50	43.50	0
2025-06-24	43.50	43.50	43.50	43.50	1,000
2025-06-23	43.50	43.50	43.50	43.50	10,896
2025-06-20	43.50	43.50	43.50	43.50	2,901
2025-06-19	43.50	43.50	43.50	43.50	4,377
2025-06-18	43.50	43.50	43.50	43.50	19,529
2025-06-17	43.50	43.50	43.50	43.50	14,284
2025-06-16	43.50	43.50	43.50	43.50	2,220
2025-06-13	43.50	43.50	43.50	43.50	33,689
2025-06-12	43.50	43.50	43.50	43.50	1,859
2025-06-11	43.50	43.50	43.50	43.50	1,125
2025-06-10	43.50	41.20	41.20	43.50	16,575
2025-06-09	43.50	43.50	43.50	43.50	11,330
2025-06-06	43.50	43.50	43.50	43.50	660
2025-06-05	43.50	43.50	43.50	43.50	6,072
2025-06-04	43.50	43.50	43.50	43.50	11,394
2025-06-03	43.50	43.50	43.50	43.50	45,599
2025-06-02	43.50	43.50	43.50	43.50	33,257
2025-05-30	43.00	43.50	43.00	43.50	41,922
2025-05-29	43.00	43.00	43.00	43.00	2,993
2025-05-28	41.50	43.00	41.50	43.00	12,395
2025-05-27	41.50	41.60	41.50	41.50	51,575
2025-05-26	42.94	42.94	42.94	42.94	0
2025-05-23	41.50	41.50	41.50	41.50	701
2025-05-22	42.00	42.00	41.50	41.50	70,645
2025-05-21	43.00	43.00	42.00	42.00	91,838
2025-05-20	46.50	46.00	43.00	43.00	60,027
2025-05-19	41.50	48.00	41.50	46.50	376,814
2025-05-16	41.00	41.00	41.00	41.00	14,915
2025-05-15	41.00	41.00	41.00	41.00	12,500
2025-05-14	41.00	41.00	41.00	41.00	8,762
2025-05-13	41.00	41.00	41.00	41.00	64,453
2025-05-12	38.50	42.00	42.00	42.00	162,748
2025-05-09	38.50	38.50	38.50	38.50	991
2025-05-08	38.50	38.50	38.50	38.50	8,003
2025-05-07	38.00	38.00	38.00	38.00	627
2025-05-06	38.00	38.00	38.00	38.00	25,266
2025-05-05	38.00	38.00	38.00	38.00	0
2025-05-02	38.00	38.00	38.00	38.00	54,603
2025-05-01	38.00	38.00	38.00	38.00	11,316
2025-04-30	38.00	38.00	38.00	38.00	0
2025-04-29	38.00	38.00	38.00	38.00	101
2025-04-28	38.00	38.00	38.00	38.00	47,228
2025-04-25	38.00	38.00	38.00	38.00	2
2025-04-24	38.00	40.80	38.00	38.00	69,272
2025-04-23	38.00	38.00	38.00	38.00	50,023
2025-04-22	38.00	35.40	35.40	38.00	19,097
2025-04-21	38.00	38.00	38.00	38.00	0
2025-04-18	38.00	38.00	38.00	38.00	0
2025-04-17	38.00	38.00	38.00	38.00	335
2025-04-16	38.00	38.00	38.00	38.00	1,823
2025-04-15	38.00	38.00	38.00	38.00	56,446
2025-04-14	38.00	38.00	38.00	38.00	0
2025-04-11	38.00	38.00	38.00	38.00	0
2025-04-10	38.00	38.00	38.00	38.00	14,311
2025-04-09	38.00	39.00	38.00	38.00	2,660
2025-04-08	38.00	38.00	38.00	38.00	11,126
2025-04-07	38.00	38.00	38.00	38.00	2,535
2025-04-04	41.50	41.50	37.50	38.00	7,153
2025-04-03	41.50	41.50	41.50	41.50	70,956
2025-04-02	41.80	42.50	41.20	42.50	18,255
2025-04-01	43.50	43.50	42.50	42.50	1
2025-03-31	43.50	43.50	43.50	43.50	99,063
2025-03-28	48.00	48.00	43.50	43.50	49,002
2025-03-27	48.00	48.00	48.00	48.00	25,790
2025-03-26	51.50	51.50	48.00	48.00	53,879
2025-03-25	49.00	49.00	49.00	49.00	4,281
2025-03-24	49.00	49.00	49.00	49.00	2,882
2025-03-21	49.00	49.00	49.00	49.00	0
2025-03-20	49.00	49.00	49.00	49.00	123
2025-03-19	49.50	49.50	49.00	49.00	11
2025-03-18	49.50	49.50	49.50	49.50	7,918
2025-03-17	49.50	49.50	49.50	49.50	15,082
2025-03-14	50.50	50.50	49.00	49.50	44,675
2025-03-13	50.50	51.00	50.50	50.50	32,204
2025-03-12	50.50	53.00	50.50	50.50	1,375
2025-03-11	50.50	50.50	50.50	50.50	845
2025-03-10	50.50	50.50	50.50	50.50	0
2025-03-07	50.50	50.50	50.50	50.50	0
2025-03-06	50.50	50.50	50.50	50.50	1,998
2025-03-05	50.50	50.50	48.00	50.50	3,614
2025-03-04	50.50	50.50	50.50	50.50	14,178
2025-03-03	50.00	48.00	48.00	48.00	194,054
2025-02-28	50.00	50.00	50.00	50.00	38,984
2025-02-27	51.50	51.50	50.00	50.00	50,543
2025-02-26	51.50	51.50	51.50	51.50	0
2025-02-25	51.50	51.50	51.50	51.50	1,333
2025-02-24	51.50	51.50	51.50	51.50	7,480
2025-02-21	52.50	52.50	51.50	51.50	3,900
2025-02-20	52.50	52.50	52.50	52.50	77
2025-02-19	52.50	52.50	52.50	52.50	1,121
2025-02-18	54.50	54.50	52.50	52.50	5,971
2025-02-17	54.50	54.50	54.50	54.50	126
2025-02-14	54.50	54.50	54.50	54.50	9,584
2025-02-13	54.50	54.50	54.50	54.50	1,363
2025-02-12	54.50	54.50	54.50	54.50	837
2025-02-11	54.50	54.50	54.50	54.50	0
2025-02-10	54.50	55.00	55.00	55.00	21,000
2025-02-07	54.50	54.50	54.50	54.50	5,864
2025-02-06	54.50	54.50	54.50	54.50	1,226
2025-02-05	54.50	54.50	54.50	54.50	0
2025-02-04	56.50	56.50	54.50	54.50	17,647
2025-02-03	57.50	57.50	56.50	56.50	5,002
2025-01-31	58.50	58.50	58.50	58.50	687
2025-01-30	58.50	58.50	58.50	58.50	2,833
2025-01-29	58.50	58.50	58.50	58.50	869
2025-01-28	58.50	58.50	58.50	58.50	0
2025-01-27	58.50	58.50	58.50	58.50	0
2025-01-24	58.50	58.50	58.50	58.50	426
2025-01-23	58.50	58.50	58.50	58.50	150
2025-01-22	58.50	58.50	58.50	58.50	1,315
2025-01-21	58.50	58.50	58.50	58.50	20,712
2025-01-20	58.50	58.50	58.50	58.50	600
2025-01-17	58.50	61.00	58.50	58.50	985
2025-01-16	58.50	56.00	56.00	58.50	3,335
2025-01-15	58.50	58.50	58.50	58.50	1,250
2025-01-14	58.50	58.50	58.50	58.50	300
2025-01-13	58.50	58.50	58.50	58.50	2,027
2025-01-10	71.50	71.50	57.50	58.50	78,511
2025-01-09	74.00	74.00	74.00	74.00	5,492
2025-01-08	74.00	74.00	74.00	74.00	3,184
2025-01-07	74.00	74.00	74.00	74.00	204
2025-01-06	74.00	74.00	74.00	74.00	1,507
2025-01-03	74.00	74.00	74.00	74.00	22
2025-01-02	73.00	74.00	70.50	74.00	3,795
2025-01-01	73.50	73.50	73.50	73.50	0
2024-12-31	73.50	73.50	73.50	73.50	9,119
2024-12-30	72.50	74.00	74.00	74.00	15,172
2024-12-27	69.50	69.50	69.50	69.50	12
2024-12-26	69.50	69.50	69.50	69.50	0
2024-12-25	69.50	69.50	69.50	69.50	0
2024-12-24	69.50	69.50	69.50	69.50	1
2024-12-23	69.50	69.50	69.50	69.50	0
2024-12-20	69.50	69.50	69.50	69.50	25,000
2024-12-19	69.50	69.50	69.50	69.50	15,214
2024-12-18	68.50	69.50	68.50	69.50	15,787
2024-12-17	68.50	68.50	68.50	68.50	829
2024-12-16	68.50	70.00	70.00	70.00	2,431
2024-12-13	76.50	76.50	62.50	68.50	43,864
2024-12-12	76.50	76.50	76.50	76.50	2,000
2024-12-11	76.50	76.50	76.50	76.50	741
2024-12-10	76.50	76.50	76.50	76.50	1,000
2024-12-09	76.50	76.50	76.50	76.50	2,830
2024-12-06	76.50	76.50	76.50	76.50	690
2024-12-05	76.50	76.50	76.50	76.50	1,000
2024-12-04	76.50	76.50	76.50	76.50	0
2024-12-03	76.50	76.50	76.50	76.50	3,725
2024-12-02	76.50	76.50	76.50	76.50	1,590
2024-11-29	76.50	76.50	76.50	76.50	1,445
2024-11-28	76.50	78.00	76.50	76.50	4,936
2024-11-27	76.50	76.50	76.50	76.50	263
2024-11-26	76.50	76.50	76.50	76.50	706
2024-11-25	76.50	76.50	76.50	76.50	0
2024-11-22	76.50	75.00	75.00	75.00	371
2024-11-21	76.50	76.50	73.50	76.50	413
2024-11-20	76.50	76.50	76.50	76.50	0
2024-11-19	76.50	79.50	76.50	76.50	16,729
2024-11-18	76.50	76.50	76.50	76.50	4,471
2024-11-15	76.00	76.00	76.00	76.00	2
2024-11-14	76.00	74.00	74.00	76.00	4,696
2024-11-13	76.00	76.00	72.50	76.00	2,409
2024-11-12	76.00	76.00	76.00	76.00	7,699
2024-11-11	76.00	76.00	76.00	76.00	28,487
2024-11-08	75.00	75.00	75.00	75.00	38,978
2024-11-07	75.00	75.00	75.00	75.00	2,077
2024-11-06	75.00	77.50	75.00	75.00	501
2024-11-05	75.00	76.00	76.00	76.00	39,336
2024-11-04	75.00	75.00	75.00	75.00	0
2024-11-01	75.00	75.00	75.00	75.00	0
2024-10-31	75.00	74.00	74.00	75.00	44
2024-10-30	75.00	75.00	75.00	75.00	1,669
2024-10-29	77.00	77.00	75.00	75.00	10,622
2024-10-28	77.00	77.00	77.00	77.00	0
2024-10-25	74.50	77.00	74.50	77.00	2,854
2024-10-24	74.00	74.50	74.00	74.50	13,500
2024-10-23	74.00	74.00	74.00	74.00	0
2024-10-22	74.00	74.00	74.00	74.00	2,025
2024-10-21	74.00	74.00	74.00	74.00	4,761
2024-10-18	74.00	74.00	74.00	74.00	0
2024-10-17	74.00	74.00	74.00	74.00	263
2024-10-16	71.50	74.00	71.50	74.00	46,254
2024-10-15	69.00	70.00	66.50	70.00	35,000
2024-10-14	69.00	69.00	69.00	69.00	4,357
2024-10-11	69.00	69.00	69.00	69.00	35
2024-10-10	69.00	69.00	69.00	69.00	5,773
2024-10-09	67.50	69.00	67.50	69.00	5,002
2024-10-08	67.50	67.50	67.50	67.50	1,735
2024-10-07	67.50	67.50	67.50	67.50	20,000
2024-10-04	66.00	67.50	66.00	67.50	14,692
2024-10-03	66.00	66.00	66.00	66.00	48,405
2024-10-02	66.00	66.00	66.00	66.00	40,100
2024-10-01	65.00	66.00	65.00	66.00	21,752
2024-09-30	67.50	67.50	66.00	66.00	27,998
2024-09-27	67.50	67.50	67.50	67.50	1,359
2024-09-26	67.50	67.50	67.50	67.50	21,238
2024-09-25	67.50	67.50	67.50	67.50	15,000
2024-09-24	67.50	67.50	66.00	67.50	37,042
2024-09-23	68.50	68.50	67.50	67.50	29,870
2024-09-20	68.50	68.50	68.50	68.50	15,000
2024-09-19	75.00	75.00	68.50	68.50	20,774
2024-09-18	77.50	77.50	75.00	75.00	1,309
2024-09-17	80.00	80.00	77.50	77.50	16,609
2024-09-16	80.00	80.00	80.00	80.00	3,000
2024-09-13	80.00	80.00	80.00	80.00	2,000
2024-09-12	80.00	80.00	80.00	80.00	2,268
2024-09-11	80.00	80.00	80.00	80.00	7,731
2024-09-10	77.50	77.50	77.50	77.50	1,618
2024-09-09	77.50	77.50	77.50	77.50	6,969
2024-09-06	78.50	82.00	81.50	81.50	59,640
2024-09-05	80.00	80.00	78.50	78.50	1,000
2024-09-04	82.50	82.50	80.00	80.00	7,166
2024-09-03	82.50	82.50	82.50	82.50	7,150
2024-09-02	86.50	86.50	82.50	82.50	22,557
2024-08-30	86.50	86.50	86.50	86.50	3,703
2024-08-29	86.50	86.50	86.50	86.50	4,650
2024-08-28	91.00	91.00	86.50	86.50	8,100
2024-08-27	91.00	91.00	91.00	91.00	1,500
2024-08-26	91.00	91.00	91.00	91.00	0
2024-08-23	91.00	91.00	91.00	91.00	0
2024-08-22	91.00	91.00	91.00	91.00	0
2024-08-21	91.00	91.00	91.00	91.00	4,451
2024-08-20	91.50	91.50	91.50	91.50	1,500
2024-08-19	91.50	91.50	91.50	91.50	12,641
2024-08-16	91.50	91.50	91.50	91.50	1,000
2024-08-15	91.50	91.50	91.50	91.50	3,770
2024-08-14	91.50	91.50	91.50	91.50	4,770
2024-08-13	91.50	91.50	91.50	91.50	1,455
2024-08-12	91.50	91.50	86.00	91.50	6,505
2024-08-09	91.50	91.50	91.50	91.50	1,001
2024-08-08	91.50	91.50	91.50	91.50	11,112
2024-08-07	91.50	91.50	91.50	91.50	0
2024-08-06	91.50	91.50	91.50	91.50	540
2024-08-05	92.50	91.50	88.00	91.50	2,731
2024-08-02	92.50	92.50	92.50	92.50	488
2024-08-01	92.50	97.00	92.50	92.50	26,097
2024-07-31	92.50	92.50	92.50	92.50	3,075
2024-07-30	92.50	92.50	92.50	92.50	600
2024-07-29	92.50	92.50	92.50	92.50	0
2024-07-26	92.50	95.00	92.50	92.50	861
2024-07-25	92.50	92.50	92.50	92.50	2,000
2024-07-24	92.50	92.50	92.50	92.50	0
2024-07-23	92.50	95.00	92.50	92.50	18,033
2024-07-22	92.50	92.50	92.50	92.50	14,001
2024-07-19	92.50	92.50	92.50	92.50	13,454
2024-07-18	94.50	93.50	90.00	92.50	5,541
2024-07-17	102.00	102.00	94.00	94.50	10,653
2024-07-16	103.50	103.50	102.00	102.00	1,530
2024-07-15	106.00	106.00	103.50	103.50	10,625
2024-07-12	113.50	113.50	106.00	106.00	28,546
2024-07-11	117.50	117.50	113.50	113.50	3,950
2024-07-10	117.50	117.50	117.50	117.50	2,000
2024-07-09	117.50	117.50	117.50	117.50	0
2024-07-08	117.50	117.50	117.50	117.50	0
2024-07-05	117.50	117.50	117.50	117.50	1,800
2024-07-04	120.00	120.00	117.50	117.50	4,056
2024-07-03	120.00	120.00	120.00	120.00	2,000
2024-07-02	120.00	120.00	120.00	120.00	3,557
2024-07-01	120.00	120.00	120.00	120.00	0
2024-06-28	120.00	120.00	120.00	120.00	5,046
2024-06-27	120.00	120.00	120.00	120.00	0
2024-06-26	120.00	120.00	120.00	120.00	1
2024-06-25	120.00	120.00	120.00	120.00	1,122
2024-06-24	120.00	120.00	120.00	120.00	8
2024-06-21	120.00	120.00	120.00	120.00	1,268
2024-06-20	120.00	120.00	120.00	120.00	6,253
2024-06-19	120.00	120.00	120.00	120.00	130
2024-06-18	120.00	120.00	120.00	120.00	0
2024-06-17	127.50	133.00	120.00	120.00	11,896
2024-06-14	127.50	127.50	127.50	127.50	7,248
2024-06-13	127.50	127.50	127.50	127.50	3,180
2024-06-12	127.50	127.50	127.50	127.50	3,608
2024-06-11	127.50	127.50	127.50	127.50	1,024
2024-06-10	115.00	127.50	103.50	127.50	63,615
2024-06-07	159.00	159.00	159.00	159.00	2,000
2024-06-06	159.00	159.00	159.00	159.00	12,784
2024-06-05	159.00	159.00	159.00	159.00	11,590
2024-06-04	159.00	159.00	159.00	159.00	11,722
2024-06-03	159.00	159.00	159.00	159.00	15,676
2024-05-31	157.50	160.00	157.50	159.00	30,000
2024-05-30	158.50	158.50	157.50	157.50	50,876
2024-05-29	158.50	170.00	158.50	158.50	21,087
2024-05-28	158.50	160.00	160.00	160.00	22,385
2024-05-27	158.50	158.50	158.50	158.50	0
2024-05-24	158.50	158.50	158.50	158.50	38,871
2024-05-23	158.50	163.00	158.50	158.50	39,962
2024-05-22	158.50	160.00	158.50	158.50	26,985
2024-05-21	148.00	158.50	148.00	158.50	106,507
2024-05-20	134.00	146.50	134.00	146.50	113,340
2024-05-17	131.00	131.00	131.00	131.00	5,777
2024-05-16	124.00	138.00	131.00	131.00	45,106
2024-05-15	136.50	136.50	136.50	136.50	10,969
2024-05-14	136.50	140.00	136.50	136.50	4,897
2024-05-13	136.50	136.50	136.50	136.50	5,308
2024-05-10	136.50	136.50	136.50	136.50	34,222
2024-05-09	135.00	136.50	135.00	136.50	14,069
2024-05-08	137.50	140.00	135.00	135.00	6,494
2024-05-07	137.50	137.50	137.50	137.50	35,011
2024-05-06	137.50	137.50	137.50	137.50	0
2024-05-03	137.50	137.50	137.50	137.50	17,518
2024-05-02	137.50	137.50	137.50	137.50	4,500
2024-05-01	136.50	137.50	136.50	137.50	10,576
2024-04-30	136.50	136.50	136.50	136.50	13,750
2024-04-29	136.50	136.50	136.50	136.50	2,514
2024-04-26	136.50	136.50	136.50	136.50	19,481
2024-04-25	136.50	136.50	136.50	136.50	28,346
2024-04-24	134.00	136.50	134.00	136.50	22,700
2024-04-23	132.50	135.00	132.50	132.50	10,876
2024-04-22	128.50	132.50	128.50	132.50	18,774
2024-04-19	130.00	130.00	130.00	128.50	3,300
2024-04-18	128.50	128.50	128.50	128.50	0
2024-04-17	130.00	130.00	127.50	128.50	247,000
2024-04-16	132.50	132.50	130.00	130.00	16,323
2024-04-15	137.50	137.50	132.50	132.50	17,907
2024-04-12	140.00	140.00	137.50	137.50	2,000
2024-04-11	140.00	135.00	135.00	140.00	5,138
2024-04-10	142.50	142.50	140.00	140.00	33,067
2024-04-09	142.50	142.50	142.50	142.50	749
2024-04-08	145.00	145.00	142.50	142.50	757
2024-04-05	142.50	145.00	142.50	145.00	6,362
2024-04-04	142.50	142.50	142.50	142.50	4,440
2024-04-03	142.50	142.50	132.00	142.50	2,732
2024-04-02	140.00	144.00	142.50	142.50	31,740
2024-04-01	140.00	140.00	140.00	140.00	0
2024-03-29	140.00	140.00	140.00	140.00	0
2024-03-28	137.50	140.00	137.50	140.00	23,983
2024-03-27	137.50	140.00	137.50	137.50	19,465
2024-03-26	137.50	143.00	143.00	143.00	1
2024-03-25	137.50	137.50	137.50	137.50	6,530
2024-03-22	145.00	145.00	137.50	137.50	10,252
2024-03-21	145.00	145.00	145.00	145.00	4,000
2024-03-20	147.50	147.50	145.00	145.00	3,500
2024-03-19	147.50	147.50	147.50	147.50	5,000
2024-03-18	147.50	147.50	147.50	147.50	6,201
2024-03-15	147.50	150.00	150.00	147.50	3,601
2024-03-14	140.00	147.50	140.00	147.50	97,908
2024-03-13	135.00	140.00	135.00	140.00	21,298
2024-03-12	132.50	135.00	132.50	135.00	21,339
2024-03-11	132.50	138.00	132.50	132.50	1,293
2024-03-08	132.50	132.50	132.50	132.50	2
2024-03-07	132.50	138.00	138.00	132.50	12,335
2024-03-06	135.00	135.00	132.50	132.50	3,040
2024-03-05	133.50	135.00	132.50	135.00	39,724
2024-03-04	137.50	143.00	133.50	133.50	6,836
2024-03-01	140.00	140.00	137.50	137.50	2,183
2024-02-29	137.50	137.50	137.50	137.50	2,281
2024-02-28	137.50	137.50	137.50	137.50	7,711
2024-02-27	145.00	145.00	140.00	140.00	5,274
2024-02-26	145.00	145.00	145.00	145.00	8,889
2024-02-23	145.00	145.00	145.00	145.00	2,293
2024-02-22	147.50	145.00	140.00	145.00	5,628
2024-02-21	151.50	147.50	145.00	147.50	1,829
2024-02-20	155.00	155.00	151.50	151.50	3,250
2024-02-19	155.00	155.00	155.00	155.00	0
2024-02-16	155.00	155.00	155.00	155.00	3,542
2024-02-15	156.50	156.50	155.00	155.00	2,095
2024-02-14	156.50	156.50	156.50	156.50	0
2024-02-13	156.50	156.50	156.50	156.50	3,700
2024-02-12	159.00	159.00	156.50	156.50	2,500
2024-02-09	159.00	159.00	150.00	159.00	907
2024-02-08	159.00	155.00	155.00	155.00	3,388
2024-02-07	161.50	159.00	155.00	155.00	6,317
2024-02-06	162.50	162.50	161.50	161.50	17,665
2024-02-05	166.00	166.00	162.50	165.00	6,004
2024-02-02	166.00	166.00	166.00	166.00	17,479
2024-02-01	166.50	166.00	166.00	166.00	35,113
2024-01-31	166.00	170.00	170.00	166.00	13,942
2024-01-30	166.00	166.00	166.00	166.00	2,000
2024-01-29	166.00	165.00	165.00	165.00	5,002
2024-01-26	166.00	166.00	166.00	166.00	9,377
2024-01-25	167.50	167.50	166.00	166.00	22,187
2024-01-24	170.00	170.00	167.50	170.00	8,173
2024-01-23	168.50	168.50	167.50	167.50	30,196
2024-01-22	168.50	168.50	168.50	168.50	0
2024-01-19	168.50	168.50	168.50	168.50	677
2024-01-18	168.50	168.50	168.50	168.50	1,500
2024-01-17	168.50	170.00	168.50	168.50	3,864
2024-01-16	168.50	168.50	168.50	168.50	7,186
2024-01-15	168.50	168.50	168.50	168.50	881
2024-01-12	168.50	168.50	168.50	168.50	265
2024-01-11	168.50	167.00	167.00	168.50	891
2024-01-10	174.00	174.00	168.50	168.50	13,001
2024-01-09	174.00	174.00	174.00	174.00	680
2024-01-08	174.00	182.00	182.00	182.00	11,812
2024-01-05	176.50	176.50	174.00	174.00	10,693
2024-01-04	172.00	172.00	172.00	176.50	12,883
2024-01-03	180.00	178.50	172.00	176.50	7,929
2024-01-02	182.50	184.00	184.00	180.00	123
2024-01-01	182.50	182.50	182.50	182.50	0
2023-12-29	182.50	182.50	182.50	182.50	0
2023-12-28	182.50	185.00	185.00	182.50	76
2023-12-27	182.50	182.50	182.50	182.50	2,183
2023-12-26	182.50	182.50	182.50	182.50	0
2023-12-25	182.50	182.50	182.50	182.50	0
2023-12-22	182.50	182.50	182.50	182.50	158
2023-12-21	182.50	182.50	182.50	182.50	0
2023-12-20	182.50	182.50	182.50	182.50	1,000
2023-12-19	182.50	182.50	182.50	182.50	1,347
2023-12-18	182.50	182.50	182.50	182.50	0
2023-12-15	182.50	182.50	182.50	182.50	4,519
2023-12-14	187.50	187.50	182.50	182.50	7,634
2023-12-13	187.50	187.50	187.50	187.50	1,000
2023-12-12	190.00	190.00	187.50	187.50	148
2023-12-11	190.00	199.00	199.00	199.00	10,016
2023-12-08	190.00	190.00	190.00	190.00	2,500
2023-12-07	190.00	190.00	190.00	190.00	1,075
2023-12-06	190.00	190.00	190.00	190.00	0
2023-12-05	192.50	192.50	190.00	190.00	7,906
2023-12-04	192.50	192.50	190.00	190.00	12,551
2023-12-01	187.50	190.00	187.50	190.00	68,009
2023-11-30	186.00	187.50	186.00	187.50	23,946
2023-11-29	186.00	186.00	186.00	186.00	303
2023-11-28	186.00	186.00	186.00	186.00	0
2023-11-27	186.00	186.00	186.00	186.00	0
2023-11-24	186.00	186.00	186.00	186.00	2,893
2023-11-23	186.00	186.00	186.00	186.00	2,054
2023-11-22	186.00	186.00	186.00	186.00	0
2023-11-21	186.00	186.00	186.00	186.00	101
2023-11-20	186.00	186.00	182.00	186.00	2,301
2023-11-17	185.00	186.00	185.00	186.00	41,263
2023-11-16	182.50	182.50	182.50	182.50	0
2023-11-15	182.50	182.50	182.50	182.50	5,515
2023-11-14	182.50	182.50	182.50	182.50	8,929
2023-11-13	182.50	182.50	182.50	182.50	0
2023-11-10	185.00	194.00	182.50	182.50	1,945
2023-11-09	185.00	185.00	185.00	185.00	0
2023-11-08	190.00	190.00	185.00	185.00	1,100
2023-11-07	190.00	190.00	190.00	190.00	2
2023-11-06	190.00	190.00	190.00	190.00	0
2023-11-03	190.00	190.00	190.00	190.00	1,612
2023-11-02	190.00	190.00	190.00	190.00	4,427
2023-11-01	190.00	190.00	190.00	190.00	1,750
2023-10-31	190.00	190.00	190.00	190.00	1,737
2023-10-30	190.00	190.00	190.00	190.00	0
2023-10-27	190.00	190.00	190.00	190.00	1,505
2023-10-26	190.00	190.00	190.00	190.00	1,522
2023-10-25	190.00	190.00	190.00	190.00	0
2023-10-24	190.00	190.00	190.00	190.00	630
2023-10-23	190.00	190.00	190.00	190.00	12,182
2023-10-20	190.00	190.00	190.00	190.00	0
2023-10-19	190.00	190.00	190.00	190.00	4,857
2023-10-18	190.00	190.00	190.00	190.00	0
2023-10-17	190.00	190.00	190.00	190.00	2,000
2023-10-16	192.50	192.50	190.00	190.00	14,216
2023-10-13	192.50	192.50	192.50	192.50	8,754
2023-10-12	192.50	192.50	192.50	192.50	0
2023-10-11	192.50	192.50	192.50	192.50	686
2023-10-10	192.50	192.50	192.50	192.50	0
2023-10-09	192.50	192.50	192.50	192.50	7,940
2023-10-06	192.50	192.50	192.50	192.50	0
2023-10-05	192.50	192.50	192.50	192.50	602
2023-10-04	192.50	192.50	192.50	192.50	8,575
2023-10-03	192.50	192.50	192.50	192.50	0
2023-10-02	192.50	192.50	192.50	192.50	1,422
2023-09-29	192.50	192.50	192.50	192.50	0
2023-09-28	192.50	192.50	192.50	192.50	500
2023-09-27	192.50	192.50	192.50	192.50	2,782
2023-09-26	192.50	192.50	192.50	192.50	0
2023-09-25	192.50	192.50	192.50	192.50	1,000
2023-09-22	192.50	192.50	192.50	192.50	19,034
2023-09-21	192.50	192.50	192.50	192.50	1,350
2023-09-20	192.50	192.50	190.00	192.50	1,250
2023-09-19	187.50	193.50	187.50	192.50	14,492
2023-09-18	187.50	187.50	187.50	187.50	2,303
2023-09-15	187.50	187.50	187.50	187.50	265
2023-09-14	187.50	187.50	187.50	187.50	11,949
2023-09-13	187.50	187.50	187.50	187.50	0
2023-09-12	187.50	187.50	187.50	187.50	107
2023-09-11	187.50	187.50	187.50	187.50	0
2023-09-08	187.50	187.50	187.50	187.50	1
2023-09-07	187.50	187.50	187.50	187.50	2,248
2023-09-06	187.50	187.50	187.50	187.50	0
2023-09-05	187.50	187.50	187.50	187.50	10
2023-09-04	190.00	190.00	187.50	187.50	813
2023-09-01	190.00	190.00	190.00	190.00	11,775
2023-08-31	190.00	190.00	190.00	190.00	3,044
2023-08-30	190.00	190.00	190.00	190.00	22,936
2023-08-29	190.00	199.00	199.00	190.00	496
2023-08-28	190.00	190.00	190.00	190.00	0
2023-08-25	190.00	190.00	190.00	190.00	6,500
2023-08-24	190.00	190.00	190.00	190.00	1,500
2023-08-23	190.00	190.00	190.00	190.00	0
2023-08-22	190.00	190.00	190.00	190.00	2,665
2023-08-21	190.00	190.00	190.00	190.00	0
2023-08-18	190.00	190.00	190.00	190.00	750
2023-08-17	190.00	190.00	190.00	190.00	1,392
2023-08-16	192.50	192.50	190.00	190.00	1,373
2023-08-15	192.50	192.50	192.50	192.50	2,717
2023-08-14	192.50	192.50	192.50	192.50	2,567
2023-08-11	192.50	192.50	192.50	192.50	127
2023-08-10	192.50	192.50	192.50	192.50	3,854
2023-08-09	192.50	192.50	192.50	192.50	10,856
2023-08-08	192.50	192.50	192.50	192.50	1,000
2023-08-07	192.50	192.50	192.50	192.50	2,774
2023-08-04	192.50	192.50	192.50	192.50	800
2023-08-03	192.50	192.50	192.50	192.50	12,310
2023-08-02	192.50	192.50	192.50	192.50	353
2023-08-01	192.50	193.50	192.50	192.50	4,307
2023-07-31	192.50	192.50	192.50	192.50	1,526
2023-07-28	192.50	192.50	192.50	192.50	3,770
2023-07-27	192.50	192.50	192.50	192.50	140
2023-07-26	192.50	192.50	192.50	192.50	1
2023-07-25	192.50	192.50	192.50	192.50	2,233
2023-07-24	192.50	192.50	192.50	192.50	5,242
2023-07-21	210.00	210.00	192.50	192.50	6,786
2023-07-20	215.00	215.00	210.00	210.00	6,550
2023-07-19	210.00	210.00	205.00	205.00	10,286
2023-07-18	210.00	210.00	210.00	210.00	1,630
2023-07-17	220.00	220.00	210.00	210.00	5,527
2023-07-14	220.00	220.00	220.00	220.00	500
2023-07-13	220.00	220.00	220.00	220.00	0
2023-07-12	220.00	220.00	220.00	220.00	2,750
2023-07-11	225.00	225.00	220.00	220.00	11,250
2023-07-10	230.00	230.00	225.00	225.00	2,539
2023-07-07	230.00	230.00	230.00	230.00	1,531
2023-07-06	230.00	230.00	230.00	230.00	4,576
2023-07-05	230.00	230.00	230.00	230.00	3,772
2023-07-04	230.00	230.00	230.00	230.00	0
2023-07-03	230.00	230.00	230.00	230.00	1
2023-06-30	230.00	230.00	230.00	230.00	0
2023-06-29	230.00	230.00	230.00	230.00	1,500
2023-06-28	240.00	240.00	230.00	230.00	10,000
2023-06-27	240.00	240.00	240.00	240.00	7,243
2023-06-26	235.00	240.00	235.00	240.00	25,571
2023-06-23	235.00	235.00	235.00	235.00	0
2023-06-22	235.00	240.00	240.00	240.00	19,105
2023-06-21	235.00	235.00	235.00	235.00	0
2023-06-20	235.00	235.00	235.00	235.00	0
2023-06-19	230.00	235.00	230.00	235.00	420
2023-06-16	235.00	235.00	230.00	230.00	1,561
2023-06-15	235.00	235.00	235.00	235.00	0
2023-06-14	245.00	245.00	235.00	235.00	8,554
2023-06-13	245.00	245.00	245.00	245.00	47
2023-06-12	245.00	245.00	245.00	245.00	0
2023-06-09	245.00	245.00	245.00	245.00	448
2023-06-08	245.00	245.00	245.00	245.00	500
2023-06-07	245.00	245.00	245.00	245.00	1,000
2023-06-06	250.00	250.00	245.00	245.00	1,191
2023-06-05	250.00	250.00	250.00	250.00	2,755
2023-06-02	250.00	250.00	250.00	250.00	3,148
2023-06-01	255.00	255.00	250.00	250.00	1,039
2023-05-31	255.00	255.00	255.00	255.00	2
2023-05-30	255.00	255.00	255.00	255.00	887
2023-05-29	255.00	255.00	255.00	255.00	0
2023-05-26	255.00	255.00	255.00	255.00	816
2023-05-25	255.00	255.00	255.00	255.00	2,443
2023-05-24	255.00	260.00	255.00	255.00	1,408
2023-05-23	255.00	255.00	255.00	255.00	5,000
2023-05-22	255.00	255.00	255.00	255.00	1,925
2023-05-19	255.00	255.00	255.00	255.00	3,000
2023-05-18	246.00	257.00	246.00	255.00	120
2023-05-17	255.00	255.00	255.00	255.00	0
2023-05-16	255.00	255.00	255.00	255.00	238
2023-05-15	255.00	255.00	255.00	255.00	1,500
2023-05-12	255.00	255.00	246.00	255.00	1,672
2023-05-11	260.00	260.00	255.00	255.00	12,591
2023-05-10	260.00	260.00	260.00	260.00	2,759
2023-05-09	270.00	270.00	260.00	260.00	4,393
2023-05-08	270.00	270.00	270.00	270.00	0
2023-05-05	270.00	270.00	270.00	270.00	1,564
2023-05-04	270.00	270.00	270.00	270.00	759
2023-05-03	270.00	270.00	260.00	270.00	6,347
2023-05-02	270.00	270.00	270.00	270.00	5,981
2023-05-01	270.00	270.00	270.00	270.00	0
2023-04-28	270.00	270.00	270.00	270.00	2,819
2023-04-27	270.00	270.00	270.00	270.00	0
2023-04-26	265.00	270.00	265.00	270.00	3,816
2023-04-25	260.00	260.00	260.00	260.00	4,612
2023-04-24	260.00	260.00	260.00	260.00	2,210
2023-04-21	260.00	260.00	260.00	260.00	2,662
2023-04-20	260.00	276.00	260.00	260.00	15,681
2023-04-19	260.00	260.00	260.00	260.00	8,608
2023-04-18	260.00	260.00	260.00	260.00	100
2023-04-17	260.00	260.00	260.00	260.00	3,449
2023-04-14	255.00	260.00	255.00	260.00	2,434
2023-04-13	255.00	255.00	255.00	255.00	700
2023-04-12	255.00	255.00	255.00	255.00	203
2023-04-11	255.00	266.00	266.00	255.00	1,595
2023-04-10	255.00	255.00	255.00	255.00	0
2023-04-07	255.00	255.00	255.00	255.00	0
2023-04-06	255.00	260.00	255.00	255.00	11,380
2023-04-05	260.00	260.00	255.00	255.00	2,794
2023-04-04	260.00	260.00	260.00	260.00	381
2023-04-03	260.00	260.00	260.00	260.00	4,936
2023-03-31	260.00	260.00	260.00	260.00	4,190
2023-03-30	260.00	260.00	260.00	260.00	0
2023-03-29	260.00	260.00	260.00	260.00	4,874
2023-03-28	260.00	260.00	260.00	260.00	6,987
2023-03-27	260.00	250.00	250.00	250.00	2,947
2023-03-24	260.00	260.00	260.00	260.00	3,577
2023-03-23	260.00	260.00	260.00	260.00	14,046
2023-03-22	265.00	265.00	260.00	260.00	1,677
2023-03-21	260.00	280.00	260.00	260.00	2,993
2023-03-20	260.00	265.00	260.00	260.00	15,960
2023-03-17	260.00	260.00	260.00	260.00	4,740
2023-03-16	260.00	260.00	260.00	260.00	8,990
2023-03-15	250.00	260.00	250.00	260.00	2,667
2023-03-14	290.00	290.00	265.00	265.00	8,438
2023-03-13	290.00	315.00	270.00	270.00	35,069
2023-03-10	243.00	243.00	243.00	243.00	2,500
2023-03-09	241.00	243.00	241.00	243.00	3,871
2023-03-08	241.00	241.00	241.00	241.00	0
2023-03-07	238.00	241.00	238.00	241.00	0
2023-03-06	238.00	238.00	238.00	238.00	296
2023-03-03	245.00	242.00	238.00	238.00	4,563
2023-03-02	248.00	248.00	245.00	245.00	10,936
2023-03-01	248.00	248.00	248.00	248.00	3,000
2023-02-28	248.00	260.00	260.00	260.00	4,968
2023-02-27	245.00	248.00	245.00	248.00	4,036
2023-02-24	245.00	245.00	245.00	245.00	0
2023-02-23	245.00	244.00	244.00	244.00	426
2023-02-22	248.00	248.00	245.00	245.00	2,000
2023-02-21	248.00	248.00	248.00	248.00	1,000
2023-02-20	248.00	248.00	248.00	248.00	2,000
2023-02-17	248.00	248.00	248.00	248.00	6,762
2023-02-16	248.00	248.00	248.00	248.00	261,085
2023-02-15	248.00	248.00	248.00	248.00	10,855
2023-02-14	245.00	248.00	245.00	248.00	111,000
2023-02-13	240.00	245.00	240.00	245.00	0
2023-02-10	240.00	240.00	240.00	240.00	3,647
2023-02-09	240.00	240.00	240.00	240.00	1,424
2023-02-08	233.00	240.00	233.00	240.00	2,710
2023-02-07	230.00	233.00	230.00	233.00	3,695
2023-02-06	230.00	230.00	230.00	230.00	126
2023-02-03	230.00	230.00	230.00	230.00	0
2023-02-02	230.00	230.00	230.00	230.00	0
2023-02-01	230.00	230.00	230.00	230.00	0
2023-01-31	230.00	230.00	230.00	230.00	0
2023-01-30	235.00	235.00	230.00	230.00	2,041
2023-01-27	230.00	235.00	230.00	235.00	7,548
2023-01-26	230.00	230.00	230.00	230.00	1,176
2023-01-25	230.00	230.00	230.00	230.00	0
2023-01-24	230.00	230.00	230.00	230.00	4,571
2023-01-23	230.00	230.00	230.00	230.00	0
2023-01-20	230.00	230.00	230.00	230.00	0
2023-01-19	210.00	231.00	210.00	230.00	19,531
2023-01-18	210.00	210.00	210.00	210.00	418
2023-01-17	210.00	210.00	210.00	210.00	0
2023-01-16	210.00	210.00	210.00	210.00	2,904
2023-01-13	215.00	215.00	210.00	210.00	31,191
2023-01-12	210.00	210.00	210.00	210.00	27,172
2023-01-11	230.00	230.00	210.00	210.00	3,400
2023-01-10	235.00	235.00	230.00	230.00	9,751
2023-01-09	240.00	240.00	235.00	235.00	10,548
2023-01-06	240.00	240.00	240.00	240.00	0
2023-01-05	245.00	245.00	240.00	240.00	1,300
2023-01-04	250.00	250.00	245.00	245.00	2,700
2023-01-03	240.00	240.00	240.00	240.00	250
2023-01-02	240.00	240.00	240.00	240.00	0
2022-12-30	240.00	240.00	240.00	240.00	0
2022-12-29	240.00	240.00	240.00	240.00	0
2022-12-28	240.00	240.00	240.00	240.00	437
2022-12-27	240.00	240.00	240.00	240.00	0
2022-12-26	240.00	240.00	240.00	240.00	0
2022-12-23	240.00	240.00	240.00	240.00	1,200
2022-12-22	240.00	240.00	240.00	240.00	4,154
2022-12-21	240.00	240.00	240.00	240.00	900
2022-12-20	240.00	240.00	240.00	240.00	0
2022-12-19	240.00	240.00	240.00	240.00	1,116
2022-12-16	240.00	240.00	240.00	240.00	5,122
2022-12-15	240.00	240.00	240.00	240.00	13,952
2022-12-14	265.00	265.00	248.00	248.00	7,827
2022-12-13	260.00	265.00	260.00	265.00	11,136
2022-12-12	250.00	260.00	250.00	260.00	10,155
2022-12-09	250.00	250.00	250.00	250.00	1,976
2022-12-08	250.00	250.00	250.00	250.00	0
2022-12-07	250.00	250.00	250.00	250.00	6,199
2022-12-06	250.00	250.00	250.00	250.00	0
2022-12-05	250.00	250.00	250.00	250.00	245
2022-12-02	250.00	250.00	250.00	250.00	2,800
2022-12-01	250.00	250.00	250.00	250.00	0
2022-11-30	250.00	250.00	250.00	250.00	4,297
2022-11-29	250.00	250.00	250.00	250.00	976
2022-11-28	250.00	250.00	250.00	250.00	0
2022-11-25	250.00	250.00	250.00	250.00	0
2022-11-24	250.00	250.00	250.00	250.00	0
2022-11-23	250.00	250.00	250.00	250.00	159
2022-11-22	250.00	250.00	250.00	250.00	8,500
2022-11-21	245.00	245.00	245.00	245.00	1,142
2022-11-18	245.00	245.00	245.00	245.00	4,981
2022-11-17	245.00	245.00	245.00	245.00	3
2022-11-16	245.00	245.00	245.00	245.00	203
2022-11-15	240.00	245.00	240.00	245.00	3,349
2022-11-14	250.00	250.00	240.00	240.00	4,400
2022-11-11	245.00	255.00	245.00	250.00	63,846
2022-11-10	235.00	245.00	235.00	245.00	62,094
2022-11-09	235.00	235.00	235.00	235.00	500
2022-11-08	235.00	235.00	235.00	235.00	0
2022-11-07	235.00	235.00	235.00	235.00	79
2022-11-04	235.00	235.00	235.00	235.00	0
2022-11-03	210.00	235.00	210.00	235.00	19,673
2022-11-02	235.00	235.00	210.00	210.00	3,406
2022-11-01	235.00	235.00	235.00	235.00	257
2022-10-31	235.00	235.00	235.00	235.00	0
2022-10-28	235.00	235.00	235.00	235.00	0
2022-10-27	235.00	235.00	235.00	235.00	0
2022-10-26	235.00	235.00	235.00	235.00	0
2022-10-25	235.00	235.00	235.00	235.00	0
2022-10-24	240.00	240.00	235.00	235.00	830
2022-10-21	255.00	255.00	240.00	240.00	10,993
2022-10-20	255.00	255.00	255.00	255.00	255
2022-10-19	255.00	255.00	255.00	255.00	0
2022-10-18	255.00	255.00	255.00	255.00	1,117
2022-10-17	255.00	255.00	255.00	255.00	923
2022-10-14	255.00	255.00	255.00	255.00	0
2022-10-13	255.00	255.00	255.00	255.00	31,645
2022-10-12	255.00	255.00	255.00	255.00	0
2022-10-11	255.00	255.00	250.00	255.00	12,650
2022-10-10	255.00	255.00	255.00	255.00	0
2022-10-07	255.00	255.00	255.00	255.00	0
2022-10-06	255.00	255.00	255.00	255.00	29
2022-10-05	255.00	255.00	255.00	255.00	10,908
2022-10-04	255.00	255.00	255.00	255.00	154
2022-10-03	255.00	255.00	255.00	255.00	84
2022-09-30	265.00	265.00	255.00	255.00	250
2022-09-29	265.00	265.00	265.00	265.00	387
2022-09-28	265.00	265.00	265.00	265.00	0
2022-09-27	265.00	265.00	265.00	265.00	3,000
2022-09-26	265.00	265.00	265.00	265.00	0
2022-09-23	265.00	265.00	250.00	265.00	0
2022-09-22	265.00	265.00	265.00	265.00	6,262
2022-09-21	265.00	265.00	265.00	265.00	7,959
2022-09-20	260.00	265.00	260.00	265.00	16,332
2022-09-19	260.00	260.00	260.00	260.00	0
2022-09-16	260.00	260.00	260.00	260.00	0
2022-09-15	260.00	260.00	260.00	260.00	0
2022-09-14	260.00	260.00	260.00	260.00	24
2022-09-13	265.00	265.00	260.00	260.00	1,641
2022-09-12	270.00	270.00	265.00	265.00	10,110
2022-09-09	275.00	275.00	270.00	270.00	250
2022-09-08	285.00	285.00	275.00	275.00	2,874
2022-09-07	280.00	280.00	275.00	275.00	731
2022-09-06	280.00	280.00	280.00	280.00	6,968
2022-09-05	285.00	285.00	280.00	280.00	6,576
2022-09-02	285.00	285.00	285.00	285.00	0
2022-09-01	285.00	285.00	285.00	285.00	10,383
2022-08-31	285.00	285.00	285.00	285.00	1,351
2022-08-30	285.00	285.00	270.00	285.00	4,536
2022-08-29	285.00	285.00	285.00	285.00	0
2022-08-26	285.00	285.00	285.00	285.00	0
2022-08-25	285.00	285.00	270.00	285.00	0
2022-08-24	285.00	285.00	285.00	285.00	101
2022-08-23	285.00	285.00	285.00	285.00	536
2022-08-22	295.00	295.00	285.00	285.00	1,199
2022-08-19	295.00	295.00	295.00	295.00	2,346
2022-08-18	295.00	295.00	295.00	295.00	0
2022-08-17	295.00	295.00	295.00	295.00	0
2022-08-16	295.00	295.00	295.00	295.00	31
2022-08-15	295.00	295.00	295.00	295.00	20,327
2022-08-12	300.00	300.00	295.00	295.00	737
2022-08-11	315.00	315.00	300.00	300.00	1,180
2022-08-10	315.00	315.00	315.00	315.00	232
2022-08-09	315.00	315.00	315.00	315.00	6,510
2022-08-08	310.00	310.00	310.00	310.00	0
2022-08-05	310.00	310.00	310.00	310.00	0
2022-08-04	310.00	310.00	310.00	310.00	1,600
2022-08-03	315.00	315.00	310.00	310.00	4,958
2022-08-02	310.00	315.00	310.00	315.00	4,097
2022-08-01	310.00	310.00	300.00	310.00	313
2022-07-29	310.00	310.00	310.00	310.00	162
2022-07-28	310.00	310.00	310.00	310.00	0
2022-07-27	310.00	310.00	310.00	310.00	1,282
2022-07-26	310.00	310.00	310.00	310.00	2,940
2022-07-25	310.00	310.00	310.00	310.00	0
2022-07-22	320.00	310.00	310.00	310.00	2,655
2022-07-21	325.00	325.00	325.00	325.00	0
2022-07-20	325.00	325.00	325.00	325.00	715
2022-07-19	320.00	325.00	320.00	325.00	1,049
2022-07-18	320.00	320.00	320.00	320.00	614
2022-07-15	320.00	320.00	320.00	320.00	0
2022-07-14	320.00	330.00	320.00	320.00	4,982
2022-07-13	325.00	325.00	325.00	325.00	0
2022-07-12	325.00	325.00	310.00	325.00	0
2022-07-11	325.00	325.00	325.00	325.00	0
2022-07-08	325.00	325.00	325.00	325.00	0
2022-07-07	325.00	325.00	325.00	325.00	20,000
2022-07-06	325.00	325.00	325.00	325.00	0
2022-07-05	335.00	335.00	325.00	325.00	1,200
2022-07-04	335.00	335.00	335.00	335.00	210
2022-07-01	335.00	335.00	335.00	335.00	0
2022-06-30	335.00	335.00	335.00	335.00	0
2022-06-29	350.00	350.00	335.00	335.00	1,600
2022-06-28	350.00	350.00	350.00	350.00	150
2022-06-27	345.00	350.00	345.00	350.00	4,224
2022-06-24	345.00	345.00	345.00	345.00	0
2022-06-23	355.00	355.00	345.00	345.00	1,000
2022-06-22	370.00	370.00	370.00	370.00	771
2022-06-21	370.00	370.00	370.00	370.00	640
2022-06-20	370.00	370.00	370.00	370.00	200
2022-06-17	370.00	370.00	370.00	370.00	0
2022-06-16	350.00	370.00	350.00	370.00	2,909
2022-06-15	350.00	350.00	350.00	350.00	0
2022-06-14	350.00	350.00	350.00	350.00	1,000
2022-06-13	350.00	350.00	350.00	350.00	2,098
2022-06-10	350.00	350.00	350.00	350.00	500
2022-06-09	350.00	350.00	350.00	350.00	0
2022-06-08	350.00	350.00	350.00	350.00	0
2022-06-07	380.00	380.00	350.00	350.00	13,796
2022-06-06	380.00	380.00	380.00	380.00	1,271
2022-06-03	380.00	380.00	380.00	380.00	0
2022-06-02	380.00	380.00	380.00	380.00	0
2022-06-01	380.00	380.00	380.00	380.00	1,912
2022-05-31	380.00	380.00	380.00	380.00	2,189
2022-05-30	380.00	380.00	380.00	380.00	0
2022-05-27	380.00	380.00	380.00	380.00	0
2022-05-26	380.00	380.00	380.00	380.00	0
2022-05-25	380.00	380.00	370.00	380.00	4,105
2022-05-24	380.00	380.00	380.00	380.00	0
2022-05-23	380.00	380.00	380.00	380.00	3,088
2022-05-20	385.00	385.00	380.00	380.00	550
2022-05-19	385.00	385.00	385.00	385.00	195
2022-05-18	385.00	385.00	385.00	385.00	0
2022-05-17	385.00	385.00	385.00	385.00	3,700
2022-05-16	385.00	385.00	380.00	385.00	7,470
2022-05-13	385.00	385.00	385.00	385.00	4,120
2022-05-12	385.00	385.00	385.00	385.00	2,000
2022-05-11	390.00	390.00	390.00	390.00	500
2022-05-10	395.00	395.00	390.00	390.00	3,280
2022-05-09	395.00	395.00	395.00	395.00	0
2022-05-06	420.00	420.00	405.00	405.00	38,230
2022-05-05	420.00	420.00	420.00	420.00	4,214
2022-05-04	420.00	432.00	432.00	420.00	7,514
2022-05-03	394.00	420.00	394.00	420.00	8,895
2022-05-02	394.00	394.00	394.00	394.00	0
2022-04-29	394.00	394.00	394.00	394.00	1,088
2022-04-28	380.00	394.00	380.00	394.00	6,780
2022-04-27	380.00	380.00	380.00	380.00	360
2022-04-26	390.00	390.00	380.00	380.00	1,236
2022-04-25	390.00	390.00	390.00	390.00	0
2022-04-22	405.00	405.00	380.00	390.00	15,000
2022-04-21	390.00	390.00	390.00	390.00	3,272
2022-04-20	395.00	395.00	390.00	390.00	0
2022-04-19	405.00	405.00	395.00	395.00	3,000
2022-04-18	405.00	405.00	405.00	405.00	0
2022-04-15	405.00	405.00	405.00	405.00	0
2022-04-14	400.00	405.00	400.00	405.00	0
2022-04-13	395.00	400.00	395.00	400.00	12,041
2022-04-12	390.00	395.00	390.00	395.00	4,194
2022-04-11	385.00	390.00	385.00	390.00	5,413
2022-04-08	385.00	385.00	385.00	385.00	1,089
2022-04-07	385.00	385.00	385.00	385.00	3,561
2022-04-06	385.00	385.00	385.00	385.00	2,679
2022-04-05	395.00	390.00	390.00	385.00	2,594
2022-04-04	395.00	395.00	390.00	395.00	0
2022-04-01	395.00	395.00	395.00	395.00	3,500
2022-03-31	395.00	395.00	395.00	395.00	192
2022-03-30	410.00	410.00	395.00	395.00	8,600
2022-03-29	410.00	410.00	410.00	410.00	7,333
2022-03-28	390.00	410.00	390.00	410.00	10,068
2022-03-25	380.00	390.00	380.00	390.00	3,182
2022-03-24	375.00	380.00	375.00	380.00	0
2022-03-23	375.00	375.00	375.00	375.00	5,203
2022-03-22	351.00	367.00	351.00	367.00	2,000
2022-03-21	343.00	351.00	343.00	351.00	1,713
2022-03-18	323.00	347.00	318.00	343.00	450
2022-03-17	320.00	323.00	320.00	323.00	150
2022-03-16	320.00	320.00	320.00	320.00	112
2022-03-15	320.00	320.00	320.00	320.00	739
2022-03-14	315.00	320.00	315.00	320.00	51,581
2022-03-11	360.00	360.00	315.00	315.00	8,598
2022-03-10	360.00	360.00	360.00	360.00	0
2022-03-09	360.00	360.00	360.00	360.00	0
2022-03-08	370.00	370.00	360.00	360.00	1,384
2022-03-07	370.00	370.00	370.00	370.00	0
2022-03-04	375.00	375.00	375.00	375.00	1,600
2022-03-03	375.00	375.00	375.00	375.00	275
2022-03-02	375.00	375.00	375.00	375.00	0
2022-03-01	375.00	375.00	375.00	375.00	3,861
2022-02-28	360.00	375.00	360.00	375.00	3,327
2022-02-25	360.00	360.00	360.00	360.00	0
2022-02-24	360.00	360.00	360.00	360.00	584
2022-02-23	380.00	380.00	380.00	380.00	1,130
2022-02-22	380.00	380.00	380.00	380.00	0
2022-02-21	380.00	380.00	380.00	380.00	4,000
2022-02-18	375.00	380.00	375.00	380.00	3,665
2022-02-17	375.00	375.00	375.00	375.00	0
2022-02-16	375.00	375.00	375.00	375.00	987
2022-02-15	375.00	375.00	375.00	375.00	0
2022-02-14	380.00	380.00	375.00	375.00	3,110
2022-02-11	380.00	380.00	380.00	380.00	1,751
2022-02-10	380.00	380.00	380.00	380.00	1,736
2022-02-09	380.00	380.00	380.00	380.00	0
2022-02-08	380.00	380.00	380.00	380.00	0
2022-02-07	380.00	380.00	380.00	380.00	8
2022-02-04	380.00	380.00	380.00	380.00	0
2022-02-03	380.00	380.00	380.00	380.00	1,162
2022-02-02	380.00	380.00	380.00	380.00	500
2022-02-01	380.00	380.00	380.00	380.00	565
2022-01-31	375.00	375.00	375.00	375.00	0
2022-01-28	375.00	375.00	375.00	375.00	1,896
2022-01-27	375.00	375.00	375.00	375.00	125
2022-01-26	360.00	375.00	360.00	375.00	2,628
2022-01-25	350.00	360.00	350.00	360.00	1,096
2022-01-24	385.00	385.00	350.00	350.00	12,530
2022-01-21	385.00	385.00	385.00	385.00	1,646
2022-01-20	400.00	400.00	385.00	385.00	5,756
2022-01-19	400.00	400.00	400.00	400.00	429
2022-01-18	400.00	400.00	400.00	400.00	0
2022-01-17	400.00	400.00	400.00	400.00	1,597
2022-01-14	400.00	400.00	400.00	400.00	4,819
2022-01-13	400.00	400.00	400.00	400.00	1,250
2022-01-12	400.00	400.00	400.00	400.00	448
2022-01-11	400.00	400.00	400.00	400.00	1,121
2022-01-10	400.00	400.00	400.00	400.00	64
2022-01-07	400.00	400.00	400.00	400.00	0
2022-01-06	400.00	390.00	390.00	390.00	7,203
2022-01-05	400.00	400.00	400.00	400.00	13
2022-01-04	400.00	400.00	400.00	400.00	804
2022-01-03	400.00	400.00	400.00	400.00	0
2021-12-31	400.00	400.00	400.00	400.00	880
2021-12-30	400.00	400.00	400.00	400.00	298
2021-12-29	400.00	400.00	400.00	400.00	5,060
2021-12-28	400.00	400.00	400.00	400.00	0
2021-12-27	400.00	400.00	400.00	400.00	0
2021-12-24	400.00	400.00	400.00	400.00	500
2021-12-23	400.00	400.00	400.00	400.00	320
2021-12-22	400.00	400.00	400.00	400.00	1,920
2021-12-21	390.00	400.00	390.00	400.00	341
2021-12-20	390.00	390.00	390.00	390.00	0
2021-12-17	380.00	390.00	365.00	390.00	1,825
2021-12-16	395.00	385.00	370.00	380.00	250
2021-12-15	395.00	395.00	395.00	395.00	521
2021-12-14	395.00	395.00	395.00	395.00	564
2021-12-13	395.00	395.00	385.00	385.00	3,756
2021-12-10	395.00	395.00	395.00	395.00	2,549
2021-12-09	395.00	395.00	395.00	395.00	5,034
2021-12-08	395.00	395.00	395.00	395.00	51,059
2021-12-07	395.00	386.00	380.00	395.00	2,713
2021-12-06	410.00	410.00	395.00	395.00	964
2021-12-03	410.00	410.00	410.00	410.00	0
2021-12-02	410.00	410.00	410.00	410.00	883
2021-12-01	410.00	410.00	410.00	410.00	4,798
2021-11-30	410.00	410.00	410.00	410.00	344
2021-11-29	410.00	410.00	410.00	410.00	175
2021-11-26	390.00	410.00	380.00	410.00	3,788
2021-11-25	415.00	415.00	415.00	415.00	2,546
2021-11-24	415.00	415.00	390.00	415.00	464
2021-11-23	415.00	415.00	415.00	415.00	0
2021-11-22	415.00	415.00	415.00	415.00	0
2021-11-19	415.00	415.00	415.00	415.00	0
2021-11-18	415.00	415.00	415.00	415.00	0
2021-11-17	415.00	415.00	415.00	415.00	0
2021-11-16	415.00	415.00	415.00	415.00	0
2021-11-15	420.00	420.00	415.00	415.00	309
2021-11-12	415.00	404.00	404.00	420.00	3,476
2021-11-11	420.00	420.00	415.00	415.00	1,706
2021-11-10	410.00	410.00	410.00	410.00	220
2021-11-09	410.00	410.00	410.00	410.00	687
2021-11-08	410.00	429.00	380.00	410.00	464
2021-11-05	410.00	410.00	410.00	410.00	1,311
2021-11-04	420.00	440.00	400.00	410.00	4,200
2021-11-03	420.00	425.00	408.00	420.00	17,497
2021-11-02	432.00	432.00	432.00	420.00	1,252
2021-11-01	420.00	420.00	410.00	420.00	6,286
2021-10-29	405.00	405.00	405.00	405.00	1,203
2021-10-28	405.00	405.00	405.00	405.00	4
2021-10-27	405.00	405.00	405.00	405.00	11,032
2021-10-26	405.00	405.00	405.00	405.00	3,465
2021-10-25	405.00	405.00	405.00	405.00	600
2021-10-22	405.00	405.00	405.00	405.00	2,245
2021-10-21	405.00	405.00	405.00	405.00	11,550
2021-10-20	405.00	405.00	405.00	405.00	178
2021-10-19	405.00	405.00	405.00	405.00	3,594
2021-10-18	410.00	410.00	405.00	405.00	3,288
2021-10-15	410.00	432.00	432.00	410.00	4,023
2021-10-14	420.00	408.00	408.00	420.00	2,657
2021-10-13	420.00	420.00	420.00	420.00	0
2021-10-12	420.00	420.00	420.00	420.00	2,500
2021-10-11	380.00	420.00	380.00	420.00	11,000
2021-10-08	380.00	380.00	380.00	380.00	3,206
2021-10-07	380.00	380.00	380.00	380.00	7
2021-10-06	380.00	390.00	390.00	390.00	328
2021-10-05	380.00	380.00	380.00	380.00	1,802
2021-10-04	400.00	400.00	380.00	380.00	6,804
2021-10-01	420.00	420.00	400.00	400.00	4,076
2021-09-30	420.00	420.00	420.00	420.00	808
2021-09-29	420.00	420.00	405.00	405.00	5,266
2021-09-28	420.00	420.00	420.00	420.00	5,109
2021-09-27	410.00	398.00	398.00	420.00	12,844
2021-09-24	450.00	434.00	410.00	410.00	11,950
2021-09-23	440.00	460.00	428.00	450.00	50,638
2021-09-22	300.00	450.00	300.00	440.00	176,443
2021-09-21	332.00	332.00	300.00	300.00	36,438
2021-09-20	252.00	356.00	252.00	322.00	55,851
2021-09-17	247.00	247.00	247.00	247.00	785
2021-09-16	246.00	247.00	246.00	247.00	10,101
2021-09-15	246.00	246.00	246.00	246.00	0
2021-09-14	246.00	246.00	246.00	246.00	6,651
2021-09-13	247.00	247.00	246.00	246.00	215
2021-09-10	252.00	255.00	250.00	250.00	24,941
2021-09-09	252.00	255.00	252.00	255.00	16,742
2021-09-08	236.00	236.00	236.00	236.00	1,000
2021-09-07	235.00	236.00	235.00	236.00	19,528
2021-09-06	231.00	231.00	231.00	231.00	2,208
2021-09-03	231.00	231.00	231.00	231.00	2,313
2021-09-02	231.00	231.00	231.00	231.00	203,841
2021-09-01	231.00	231.00	231.00	231.00	0
2021-08-31	230.00	231.00	230.00	231.00	155,180
2021-08-30	230.00	230.00	230.00	230.00	0
2021-08-27	228.00	230.00	228.00	230.00	10,000
2021-08-26	228.00	228.00	228.00	228.00	4,861
2021-08-25	228.00	228.00	228.00	228.00	0
2021-08-24	228.00	228.00	228.00	228.00	221
2021-08-23	228.00	228.00	228.00	228.00	0
2021-08-20	228.00	228.00	228.00	228.00	0
2021-08-19	228.00	228.00	228.00	228.00	10,683
2021-08-18	228.00	228.00	228.00	228.00	1,098
2021-08-17	228.00	228.00	228.00	228.00	880
2021-08-16	228.00	228.00	228.00	228.00	1,980
2021-08-13	228.00	228.00	228.00	228.00	0
2021-08-12	228.00	228.00	228.00	228.00	0
2021-08-11	228.00	229.00	226.00	228.00	800
2021-08-10	229.00	229.00	228.00	228.00	2,015
2021-08-09	229.00	229.00	229.00	229.00	0
2021-08-06	229.00	229.00	229.00	229.00	4,495
2021-08-05	229.00	229.00	229.00	229.00	1,503
2021-08-04	229.00	229.00	229.00	229.00	7,560
2021-08-03	229.00	229.00	229.00	229.00	0
2021-08-02	229.00	229.00	229.00	229.00	0
2021-07-30	229.00	229.00	229.00	229.00	2,876
2021-07-29	229.00	229.00	229.00	229.00	43
2021-07-28	229.00	229.00	229.00	229.00	433
2021-07-27	229.00	229.00	229.00	229.00	18,104
2021-07-26	229.00	229.00	229.00	229.00	0
2021-07-23	229.00	229.00	229.00	229.00	0
2021-07-22	228.00	229.00	228.00	229.00	31,863
2021-07-21	228.00	228.00	228.00	228.00	0
2021-07-20	226.00	228.00	226.00	228.00	0
2021-07-19	226.00	226.00	226.00	226.00	15,974
2021-07-16	232.00	232.00	226.00	226.00	12,904
2021-07-15	232.50	232.50	232.50	232.50	160
2021-07-14	232.50	232.50	232.50	232.50	0
2021-07-13	230.00	230.00	230.00	232.50	5,336
2021-07-12	230.00	236.00	230.00	230.00	14,261
2021-07-09	237.50	235.00	235.00	237.50	1,460
2021-07-08	237.50	237.50	237.50	237.50	8,352
2021-07-07	237.50	238.00	238.00	238.00	40
2021-07-06	237.50	237.50	235.00	237.50	0
2021-07-05	237.50	237.50	237.50	237.50	546
2021-07-02	237.50	237.50	237.50	237.50	3,903
2021-07-01	237.50	237.50	237.50	237.50	821
2021-06-30	237.50	237.50	237.50	237.50	3,753
2021-06-29	237.50	237.50	237.50	237.50	28,765
2021-06-28	237.50	237.50	237.50	237.50	0
2021-06-25	240.00	240.00	237.50	237.50	9,195
2021-06-24	240.00	240.00	240.00	240.00	0
2021-06-23	240.00	240.00	240.00	240.00	9,185
2021-06-22	240.00	240.00	240.00	240.00	6,539
2021-06-21	240.00	240.00	240.00	240.00	70
2021-06-18	240.00	240.00	240.00	240.00	1,035
2021-06-17	240.00	240.00	240.00	240.00	6,902
2021-06-16	240.50	240.50	240.00	240.00	12,500
2021-06-15	240.50	240.50	240.50	240.50	1,012
2021-06-14	240.50	240.50	240.50	240.50	7,491
2021-06-11	240.50	240.50	240.50	240.50	10,942
2021-06-10	240.50	240.50	240.50	240.50	31,654
2021-06-09	240.50	240.50	240.50	240.50	94,529
2021-06-08	248.00	248.00	240.50	240.50	132,490
2021-06-07	243.00	243.00	241.50	241.50	17,999
2021-06-04	242.00	242.00	242.00	242.00	10,273
2021-06-03	238.00	247.00	237.50	242.00	140,478

Share	Price	Change
Sunda Energy (SNDA)	2.90	9900%
Abrdn Property (API)	2.79	53.3%
Synthomer (SYNT)	68.90	37.25%
Richmond Hill (RHR)	1.75	29.63%
Design Group (IGR)	69.50	23.21%

Share	Price	Change
Engage Xr (EXR)	0.14	-30%
Frontier Ip (FIPP)	16.50	-16.32%
Caledonian Hold (CHP)	0.0027	-15.63%
Harvest Mi (di) (HMI)	0.325	-13.33%
Celsius Resources Limited (CLA)	0.46	-13.21%

Share	Price	Volume
Quantum Helium (QHE)	0.0305	1,259,783,146
Caledonian Hold (CHP)	0.0027	1,041,624,714
Premier African Minerals (PREM)	0.016	755,562,487
Tower Resources (TRP)	0.0245	333,609,798
Lloyds (LLOY)	99.69	326,406,427