Artisanal Sp.co Share History

Artisanal Sp.co Share Price history. The following table shows end-of-day data ART historical share prices for Artisanal Sp.co, 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.

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

Date	Open	High	Low	Close	Volume
2026-04-30	29.00	29.00	29.00	29.00	20,003
2026-04-29	29.00	29.00	29.00	29.00	3,012
2026-04-28	29.00	29.00	29.00	29.00	1,901
2026-04-27	29.00	29.00	29.00	29.00	3
2026-04-24	29.00	29.00	29.00	29.00	381
2026-04-23	29.00	29.00	29.00	29.00	25,006
2026-04-22	29.00	29.00	29.00	29.00	33,442
2026-04-21	29.00	29.00	29.00	29.00	241
2026-04-20	29.00	29.00	29.00	29.00	940
2026-04-17	29.00	29.00	29.00	29.00	2,124
2026-04-16	29.00	29.00	29.00	29.00	6,463
2026-04-15	29.00	29.00	29.00	29.00	28,035
2026-04-14	29.00	29.00	29.00	29.00	16,878
2026-04-13	29.00	29.00	29.00	29.00	1,716
2026-04-10	30.00	30.00	29.00	29.00	27,440
2026-04-09	31.50	31.50	30.00	30.00	13,009
2026-04-08	31.50	31.50	31.50	31.50	55,311
2026-04-07	31.50	31.50	31.50	31.50	1,541
2026-04-06	31.50	31.50	31.50	31.50	0
2026-04-03	31.50	31.50	31.50	31.50	0
2026-04-02	31.50	31.50	31.50	31.50	4,945
2026-04-01	31.50	31.50	31.50	31.50	5,526
2026-03-31	31.50	31.50	31.50	31.50	17,575
2026-03-30	31.50	31.50	31.50	31.50	2,611
2026-03-27	31.50	31.50	31.50	31.50	1,435
2026-03-26	31.50	31.50	31.50	31.50	54,240
2026-03-25	31.50	31.50	31.50	31.50	18,248
2026-03-24	31.50	31.50	31.50	31.50	5
2026-03-23	31.50	31.50	31.50	31.50	5,019
2026-03-20	31.50	31.50	31.50	31.50	6,406
2026-03-19	31.50	31.50	31.50	31.50	5,557
2026-03-18	31.50	31.50	31.50	31.50	58,208
2026-03-17	31.50	31.50	31.50	31.50	19,798
2026-03-16	30.50	31.50	30.50	31.50	24,892
2026-03-13	30.50	30.50	30.50	30.50	283
2026-03-12	30.50	30.50	30.50	30.50	3,116
2026-03-11	31.00	31.00	30.50	30.50	10,118
2026-03-10	31.00	31.00	29.50	30.50	115,704
2026-03-09	31.00	31.00	31.00	31.00	4,511
2026-03-06	31.00	31.00	31.00	31.00	3,509
2026-03-05	31.00	31.00	31.00	31.00	727
2026-03-04	31.50	31.50	31.00	31.00	27,096
2026-03-03	32.50	32.50	31.50	31.50	38,432
2026-03-02	33.50	33.50	32.50	32.50	42,887
2026-02-27	33.50	33.50	33.50	33.50	23,744
2026-02-26	33.50	33.50	33.50	33.50	643
2026-02-25	33.50	33.50	33.50	33.50	240
2026-02-24	33.50	33.50	33.50	33.50	8,250
2026-02-23	33.50	33.50	33.50	33.50	6,335
2026-02-20	33.50	33.50	33.50	33.50	9,483
2026-02-19	33.50	33.50	33.50	33.50	3,343
2026-02-18	33.50	33.50	33.50	33.50	86
2026-02-17	33.00	33.50	33.00	33.50	281
2026-02-16	33.50	33.50	33.50	33.50	4,367
2026-02-13	33.50	33.50	33.50	33.50	1,381
2026-02-12	33.50	33.50	33.50	33.50	66,156
2026-02-11	33.50	33.50	33.50	33.50	15,019
2026-02-10	33.50	33.50	33.50	33.50	4,231
2026-02-09	33.50	33.50	33.50	33.50	18,557
2026-02-06	33.50	33.50	33.50	33.50	10,020
2026-02-05	33.50	33.50	33.50	33.50	3,931
2026-02-04	33.50	33.50	33.50	33.50	11
2026-02-03	33.50	33.50	33.50	33.50	11,599
2026-02-02	33.50	33.50	33.50	33.50	2,463
2026-01-30	33.50	33.50	33.50	33.50	1,960
2026-01-29	33.50	33.50	33.50	33.50	197
2026-01-28	33.50	33.50	33.50	33.50	6,077
2026-01-27	33.50	33.50	33.50	33.50	179
2026-01-26	33.50	33.50	33.50	33.50	106
2026-01-23	33.50	33.50	33.50	33.50	151,249
2026-01-22	32.00	33.50	32.00	33.50	3,138
2026-01-21	33.00	33.00	33.00	33.00	119,698
2026-01-20	33.00	33.00	33.00	33.00	2,067
2026-01-19	33.00	31.80	31.80	33.00	10,509
2026-01-16	33.00	33.00	33.00	33.00	4,991
2026-01-15	33.00	33.00	33.00	33.00	3,000
2026-01-14	33.00	33.00	33.00	33.00	3,661
2026-01-13	33.00	33.00	33.00	33.00	4,603
2026-01-12	33.00	33.00	33.00	33.00	1,917
2026-01-09	33.50	33.50	32.00	33.00	75,526
2026-01-08	33.50	33.50	33.50	33.50	2,706
2026-01-07	33.50	33.50	33.50	33.50	1,526
2026-01-06	33.50	33.50	33.50	33.50	41,530
2026-01-05	33.50	33.50	33.50	33.50	9,600
2026-01-02	33.50	33.50	33.50	33.50	239
2026-01-01	33.50	33.50	33.50	33.50	0
2025-12-31	33.50	33.50	33.50	33.50	4,655
2025-12-30	33.50	33.50	33.50	33.50	3,540
2025-12-29	33.50	33.50	33.50	33.50	47,560
2025-12-26	33.50	33.50	33.50	33.50	0
2025-12-25	33.50	33.50	33.50	33.50	0
2025-12-24	33.50	33.50	33.50	33.50	3
2025-12-23	33.50	33.50	33.50	33.50	114
2025-12-22	33.50	33.50	33.50	33.50	3
2025-12-19	33.50	33.50	33.50	33.50	5,289
2025-12-18	33.50	33.50	33.50	33.50	5,810
2025-12-17	33.50	33.50	33.50	33.50	3,173
2025-12-16	33.50	33.50	33.50	33.50	556
2025-12-15	33.50	33.50	33.50	33.50	1,150
2025-12-12	33.50	33.50	33.50	33.50	1,394
2025-12-11	33.50	33.50	33.50	33.50	4,023
2025-12-10	33.50	33.50	33.50	33.50	750
2025-12-09	32.50	33.50	32.50	33.50	8,558
2025-12-08	32.50	32.50	32.50	32.50	70
2025-12-05	32.50	32.50	32.50	32.50	760
2025-12-04	32.50	32.50	32.50	32.50	1,057
2025-12-03	32.50	32.50	32.50	32.50	19,388
2025-12-02	32.50	32.50	32.50	32.50	809
2025-12-01	32.50	32.50	32.50	32.50	2,612
2025-11-28	32.50	32.50	32.50	32.50	7,455
2025-11-27	32.50	32.50	32.50	32.50	951
2025-11-26	32.50	32.50	32.50	32.50	111,070
2025-11-25	32.50	32.50	32.50	32.50	2,995
2025-11-24	32.50	32.50	32.50	32.50	130,336
2025-11-21	32.50	32.50	32.50	32.50	43,876
2025-11-20	37.00	37.00	32.50	32.50	230,742
2025-11-19	40.50	42.00	40.50	40.50	2,115
2025-11-18	40.50	40.50	40.50	40.50	5,366
2025-11-17	40.50	40.50	40.50	40.50	6,065
2025-11-14	40.50	40.50	40.50	40.50	6,000
2025-11-13	40.50	40.50	40.50	40.50	24,843
2025-11-12	40.50	40.50	40.50	40.50	250
2025-11-11	40.50	40.50	40.50	40.50	19,941
2025-11-10	40.50	39.00	39.00	40.50	2,709
2025-11-07	40.50	42.00	40.50	40.50	5,879
2025-11-06	40.50	40.50	40.50	40.50	12,700
2025-11-05	40.50	40.50	40.50	40.50	18
2025-11-04	40.50	41.00	41.00	41.00	3,006
2025-11-03	40.50	40.50	40.50	40.50	1,375
2025-10-31	40.50	40.50	40.50	40.50	2,891
2025-10-30	40.50	40.50	40.50	40.50	564
2025-10-29	40.50	40.50	40.50	40.50	8,921
2025-10-28	40.50	40.50	39.00	40.50	1,157
2025-10-27	40.50	40.50	38.20	40.50	4,282
2025-10-24	40.50	40.50	40.50	40.50	1,148
2025-10-23	40.50	40.50	40.50	40.50	13,408
2025-10-22	40.50	40.50	40.50	40.50	396
2025-10-21	40.50	40.50	39.00	40.50	14,031
2025-10-20	40.50	39.00	39.00	39.00	5,003
2025-10-17	40.50	40.50	40.50	40.50	4,106
2025-10-16	40.50	40.00	40.00	40.00	28,174
2025-10-15	40.50	40.50	40.50	40.50	11,455
2025-10-14	40.50	40.50	40.50	40.50	3,029
2025-10-13	40.00	41.50	39.00	39.00	38,084
2025-10-10	41.00	41.50	41.00	41.50	31,540
2025-10-09	41.00	41.00	39.20	41.00	3,128
2025-10-08	42.50	42.80	41.00	41.00	41,746
2025-10-07	42.50	42.50	42.50	42.50	14,002
2025-10-06	42.50	42.50	40.60	42.50	7,686
2025-10-03	42.50	42.50	40.60	42.50	8,629
2025-10-02	42.50	42.50	40.60	42.50	8
2025-10-01	42.50	42.50	41.60	42.50	1,044
2025-09-30	42.50	42.50	41.00	42.50	1,791
2025-09-29	42.50	42.80	42.50	42.50	14,299
2025-09-26	42.50	42.50	42.50	42.50	27,507
2025-09-25	42.50	42.50	42.50	42.50	299
2025-09-24	42.50	42.50	42.50	42.50	2,556
2025-09-23	42.50	42.50	42.50	42.50	9,284
2025-09-22	42.00	42.00	42.00	42.00	19,945
2025-09-19	42.00	42.00	42.00	42.00	0
2025-09-18	42.00	40.00	40.00	42.00	2,684
2025-09-17	42.00	42.00	42.00	42.00	11,131
2025-09-16	42.00	42.00	42.00	42.00	9,795
2025-09-15	42.00	43.60	42.00	42.00	1,579
2025-09-12	42.00	42.00	42.00	42.00	21
2025-09-11	42.00	42.00	42.00	42.00	11,413
2025-09-10	44.00	44.00	42.00	42.00	40,550
2025-09-09	43.50	43.50	43.50	43.50	6,500
2025-09-08	43.50	43.50	43.50	43.50	6,423
2025-09-05	43.50	43.50	43.50	43.50	17,163
2025-09-04	43.50	43.50	43.50	43.50	1,612
2025-09-03	43.50	43.50	43.50	43.50	10,899
2025-09-02	44.50	44.50	43.50	43.50	5,522
2025-09-01	44.50	44.50	44.50	44.50	9,361
2025-08-29	43.00	44.50	43.00	44.50	26,236
2025-08-28	44.50	44.50	44.50	44.50	19,894
2025-08-27	44.50	44.50	44.50	44.50	5,014
2025-08-26	44.50	44.50	44.50	44.50	19,932
2025-08-25	44.50	44.50	44.50	44.50	0
2025-08-22	44.50	44.50	44.50	44.50	0
2025-08-21	44.50	44.50	44.50	44.50	7,502
2025-08-20	44.50	44.50	43.20	44.50	15,663
2025-08-19	44.50	44.50	44.50	44.50	48
2025-08-18	44.50	44.50	44.50	44.50	100
2025-08-15	44.50	44.50	44.50	44.50	11,571
2025-08-14	44.50	44.50	44.50	44.50	15,000
2025-08-13	44.50	44.50	44.50	44.50	0
2025-08-12	44.50	44.50	44.50	44.50	1,100
2025-08-11	44.50	44.50	44.00	44.50	17,324
2025-08-08	44.50	44.50	44.50	44.50	2,839
2025-08-07	45.50	45.50	44.50	44.50	6,667
2025-08-06	45.50	45.50	45.50	45.50	39
2025-08-05	44.50	45.50	44.50	45.50	23,437
2025-08-04	44.50	48.00	48.00	48.00	268
2025-08-01	45.50	45.50	44.50	44.50	4,546
2025-07-31	45.50	45.50	45.50	45.50	7,615
2025-07-30	45.50	45.50	45.50	45.50	5,632
2025-07-29	45.50	46.00	45.50	46.00	8,836
2025-07-28	45.00	45.50	45.00	45.50	19,231
2025-07-25	45.00	45.40	45.40	45.40	5,421
2025-07-24	45.50	45.50	45.00	45.00	4,828
2025-07-23	45.50	47.00	45.50	45.50	25,314
2025-07-22	45.50	45.50	45.50	45.50	4,255
2025-07-21	45.50	47.00	45.50	45.50	20,117
2025-07-18	45.50	45.50	45.50	45.50	20,028
2025-07-17	48.50	48.50	45.50	45.50	57,164
2025-07-16	49.50	49.50	49.50	49.50	5,434
2025-07-15	49.50	49.50	49.50	49.50	12,194
2025-07-14	49.50	49.50	49.50	49.50	494
2025-07-11	49.50	49.50	49.50	49.50	12,473
2025-07-10	49.50	47.00	47.00	49.50	283
2025-07-09	49.50	49.50	49.50	49.50	41,358
2025-07-08	49.50	49.50	49.50	49.50	24,639
2025-07-07	49.50	49.50	47.00	49.50	12,875
2025-07-04	49.50	49.50	49.50	49.50	2,415
2025-07-03	49.50	49.50	49.50	49.50	15,371
2025-07-02	49.50	49.50	49.50	49.50	9,217
2025-07-01	49.50	49.50	49.50	49.50	17,600
2025-06-30	49.50	49.50	49.50	49.50	14,147
2025-06-27	49.50	49.50	49.50	49.50	22,868
2025-06-26	49.50	49.50	47.00	49.50	64,420
2025-06-25	49.50	52.00	49.50	49.50	56,302
2025-06-24	50.00	50.00	49.50	49.50	60,318
2025-06-23	49.50	49.50	49.50	49.50	15,715
2025-06-20	49.50	52.00	50.00	50.00	58,655
2025-06-19	50.50	50.50	50.00	49.50	32,126
2025-06-18	48.00	51.00	48.00	49.50	21,797
2025-06-17	51.00	51.00	47.00	47.00	103,630
2025-06-16	47.60	52.00	47.60	50.00	47,377
2025-06-13	50.00	48.80	48.80	48.80	5,565
2025-06-12	49.50	50.00	49.50	50.00	43,898
2025-06-11	49.00	49.50	48.50	49.50	10,737
2025-06-10	50.50	50.50	49.00	49.00	15,768
2025-06-09	51.00	52.00	50.50	50.50	19,530
2025-06-06	51.00	51.00	51.00	51.00	4,914
2025-06-05	51.00	51.00	51.00	51.00	27,696
2025-06-04	52.00	52.00	51.00	51.00	13,993
2025-06-03	53.00	56.00	52.00	52.00	39,542
2025-06-02	53.00	53.00	53.00	53.00	36,334
2025-05-30	53.00	53.00	53.00	53.00	14,776
2025-05-29	53.00	55.00	54.00	54.00	15,883
2025-05-28	53.00	53.00	53.00	53.00	15,729
2025-05-27	53.50	55.00	53.00	53.00	45,809
2025-05-26	53.40	53.40	53.40	53.40	0
2025-05-23	54.00	54.00	53.50	53.50	26,842
2025-05-22	55.00	55.00	54.00	54.00	73,481
2025-05-21	50.50	55.50	55.00	55.00	62,714
2025-05-20	50.50	50.50	50.50	50.50	27,420
2025-05-19	50.25	50.50	50.00	50.50	8,824
2025-05-16	50.00	50.25	50.00	50.25	14,304
2025-05-15	50.00	50.00	50.00	50.00	5,404
2025-05-14	50.00	50.00	50.00	50.00	18,306
2025-05-13	50.00	50.00	50.00	50.00	36,657
2025-05-12	50.00	50.00	50.00	50.00	4,817
2025-05-09	49.00	50.50	49.00	50.00	20,445
2025-05-08	48.50	53.00	49.00	53.00	89,472
2025-05-07	46.50	51.00	51.00	51.00	38,775
2025-05-06	43.50	46.50	43.50	46.50	73,156
2025-05-05	44.91	44.91	44.91	44.91	0
2025-05-02	43.50	43.50	43.50	43.50	28,665
2025-05-01	43.50	43.50	43.50	43.50	1,510
2025-04-30	43.50	43.50	43.50	43.50	6,497
2025-04-29	44.00	45.00	43.50	43.50	24,233
2025-04-28	44.00	45.00	44.00	44.00	12,011
2025-04-25	44.50	44.50	44.00	44.00	26,272
2025-04-24	46.50	46.50	44.50	44.50	68,555
2025-04-23	46.50	46.50	46.50	46.50	54,400
2025-04-22	46.00	48.00	46.00	46.50	22,702
2025-04-21	46.00	46.00	46.00	46.00	0
2025-04-18	46.00	46.00	46.00	46.00	0
2025-04-17	43.50	46.00	43.50	46.00	100,643
2025-04-16	43.50	43.50	43.50	43.50	3,584
2025-04-15	43.50	43.50	43.50	43.50	3,402
2025-04-14	43.50	43.50	43.50	43.50	7,258
2025-04-11	46.00	46.00	42.50	43.50	65,165
2025-04-10	47.00	48.00	46.00	47.00	107,158
2025-04-09	44.60	47.50	43.50	46.00	119,679
2025-04-08	38.50	43.50	38.50	43.50	52,094
2025-04-07	36.50	38.50	36.50	38.50	57,574
2025-04-04	34.50	36.50	34.50	36.50	117,807
2025-04-03	34.00	34.50	33.50	34.50	131,323
2025-04-02	33.50	33.50	33.50	33.50	102
2025-04-01	33.50	33.50	33.50	33.50	32,487
2025-03-31	33.80	33.80	33.50	33.50	1,326
2025-03-28	33.00	33.00	33.00	33.00	6,071
2025-03-27	33.00	33.00	33.00	33.00	1,511
2025-03-26	33.00	33.00	31.40	33.00	13,421
2025-03-25	33.00	33.00	33.00	33.00	6,088
2025-03-24	33.00	33.00	33.00	33.00	10,084
2025-03-21	33.00	33.00	33.00	33.00	4,528
2025-03-20	33.00	33.00	33.00	33.00	1,062
2025-03-19	33.00	33.00	33.00	33.00	2,140
2025-03-18	33.00	33.00	33.00	33.00	635
2025-03-17	33.00	33.00	33.00	33.00	51,138
2025-03-14	33.00	34.60	33.00	33.00	449
2025-03-13	33.00	33.00	33.00	33.00	10,235
2025-03-12	33.00	33.00	33.00	33.00	1,120
2025-03-11	34.00	34.00	33.00	33.00	55,611
2025-03-10	34.00	35.80	35.80	35.80	15,202
2025-03-07	34.00	34.00	34.00	34.00	0
2025-03-06	34.00	34.00	34.00	34.00	446
2025-03-05	34.00	34.00	34.00	34.00	2,125
2025-03-04	34.00	34.00	34.00	34.00	0
2025-03-03	33.40	34.00	32.40	34.00	15,129
2025-02-28	34.00	34.00	34.00	34.00	10,657
2025-02-27	34.00	34.00	34.00	34.00	50,336
2025-02-26	34.00	32.40	32.40	32.40	25
2025-02-25	34.00	34.00	32.40	34.00	3
2025-02-24	34.00	34.00	34.00	34.00	11,329
2025-02-21	34.00	34.00	34.00	34.00	0
2025-02-20	34.00	34.00	34.00	34.00	31,653
2025-02-19	34.00	34.00	34.00	34.00	7,425
2025-02-18	34.00	34.00	34.00	34.00	65,485
2025-02-17	34.00	34.00	34.00	34.00	7,502
2025-02-14	34.00	34.80	34.00	34.00	41,149
2025-02-13	34.00	34.00	34.00	34.00	17,833
2025-02-12	34.00	34.00	34.00	34.00	30,417
2025-02-11	34.00	34.00	34.00	34.00	98,300
2025-02-10	33.50	35.00	33.50	34.00	116,635
2025-02-07	35.50	36.00	32.00	32.00	323,823
2025-02-06	35.50	35.50	35.50	35.50	18,742
2025-02-05	35.50	35.50	35.50	35.50	23,425
2025-02-04	35.50	35.50	35.50	35.50	2,030
2025-02-03	35.50	35.50	35.50	35.50	3,522
2025-01-31	35.50	35.50	35.50	35.50	333
2025-01-30	35.50	35.50	35.50	35.50	5
2025-01-29	35.50	35.00	35.00	35.00	232,891
2025-01-28	36.00	37.80	35.50	35.50	29,110
2025-01-27	36.50	36.50	36.00	36.00	10,571
2025-01-24	36.50	36.50	36.50	36.50	13
2025-01-23	36.50	36.50	36.50	36.50	2
2025-01-22	36.50	36.50	36.50	36.50	17,513
2025-01-21	36.50	36.50	36.50	36.50	8,179
2025-01-20	37.00	37.00	36.50	36.50	35,090
2025-01-17	37.00	37.00	37.00	37.00	7,623
2025-01-16	37.00	37.00	37.00	37.00	888
2025-01-15	37.00	37.00	37.00	37.00	47,700
2025-01-14	36.50	37.00	36.50	37.00	31,005
2025-01-13	37.50	37.50	36.50	36.50	20,894
2025-01-10	37.50	37.50	37.50	37.50	3,008
2025-01-09	37.50	37.50	37.50	37.50	1,374
2025-01-08	37.50	37.50	37.50	37.50	1,557
2025-01-07	37.50	37.50	37.50	37.50	2,450
2025-01-06	37.00	37.50	37.00	37.50	22,074
2025-01-03	37.00	37.00	37.00	37.00	2,001
2025-01-02	37.60	37.60	36.00	37.00	8,769
2025-01-01	37.00	37.00	37.00	37.00	0
2024-12-31	37.00	37.00	37.00	37.00	64,719
2024-12-30	37.00	37.00	37.00	37.00	35,054
2024-12-27	37.00	37.00	35.20	37.00	15,431
2024-12-26	37.00	37.00	37.00	37.00	0
2024-12-25	37.00	37.00	37.00	37.00	0
2024-12-24	37.00	37.00	37.00	37.00	10,034
2024-12-23	38.50	38.50	37.00	37.00	50,496
2024-12-20	38.50	38.50	38.50	38.50	95,254
2024-12-19	38.50	38.50	38.50	38.50	5,061
2024-12-18	39.00	40.00	38.50	38.50	57,967
2024-12-17	37.50	37.50	37.50	37.50	1,000
2024-12-16	37.50	37.50	37.50	37.50	25,000
2024-12-13	36.00	37.50	36.00	37.50	83,034
2024-12-12	39.00	39.00	36.50	36.50	30,682
2024-12-11	39.00	39.00	39.00	39.00	8,495
2024-12-10	39.00	39.00	39.00	39.00	42,410
2024-12-09	41.00	41.00	39.00	39.00	9,873
2024-12-06	41.00	41.00	41.00	41.00	17,802
2024-12-05	41.00	41.00	41.00	41.00	462
2024-12-04	41.00	41.00	41.00	41.00	27,370
2024-12-03	41.00	39.00	39.00	41.00	12,650
2024-12-02	41.00	41.00	41.00	41.00	4,383
2024-11-29	41.00	41.00	41.00	41.00	74,825
2024-11-28	41.00	41.00	41.00	41.00	0
2024-11-27	41.00	41.00	41.00	41.00	1,117
2024-11-26	41.00	41.00	41.00	41.00	8,011
2024-11-25	41.00	41.00	41.00	41.00	4,886
2024-11-22	41.00	41.00	41.00	41.00	8,176
2024-11-21	41.00	41.00	41.00	41.00	10,061
2024-11-20	41.00	41.00	41.00	41.00	13,391
2024-11-19	41.50	41.50	41.00	41.00	7,537
2024-11-18	41.50	40.00	40.00	40.00	50
2024-11-15	41.50	41.50	41.50	41.50	12,597
2024-11-14	41.50	41.50	41.50	41.50	5,525
2024-11-13	41.50	41.50	41.50	41.50	10,973
2024-11-12	40.60	41.50	40.60	41.50	30,983
2024-11-11	40.20	41.50	40.20	41.50	3,494
2024-11-08	41.50	41.50	41.50	41.50	10
2024-11-07	41.50	41.50	41.50	41.50	2,110
2024-11-06	41.50	41.50	41.50	41.50	2,205
2024-11-05	41.50	41.50	41.50	41.50	1,814
2024-11-04	41.50	41.50	41.50	41.50	1,473
2024-11-01	41.00	42.00	41.50	41.50	13,362
2024-10-31	40.50	41.00	40.50	41.00	51,317
2024-10-30	39.50	40.50	39.00	40.50	71,865
2024-10-29	40.50	40.50	39.50	39.50	9,448
2024-10-28	40.50	40.50	40.50	40.50	49,521
2024-10-25	40.50	40.50	40.50	40.50	80,460
2024-10-24	40.50	40.50	40.50	40.50	28,636
2024-10-23	40.50	40.50	40.50	40.50	28,612
2024-10-22	40.50	40.50	40.50	40.50	6,110
2024-10-21	41.00	41.00	40.50	40.50	80,872
2024-10-18	41.00	41.00	41.00	41.00	83,094
2024-10-17	41.00	41.00	41.00	41.00	5,027
2024-10-16	41.00	41.00	41.00	41.00	20,795
2024-10-15	41.00	41.00	41.00	41.00	2,463
2024-10-14	41.00	41.00	41.00	41.00	101,747
2024-10-11	41.00	41.00	41.00	41.00	47,605
2024-10-10	41.00	41.00	39.20	41.00	7,285
2024-10-09	41.00	41.00	41.00	41.00	357
2024-10-08	42.50	42.50	41.00	41.00	37,598
2024-10-07	42.50	42.50	42.00	42.50	4,729
2024-10-04	42.50	42.50	42.50	42.50	846
2024-10-03	42.50	42.50	42.50	42.50	0
2024-10-02	42.50	42.50	42.50	42.50	2,500
2024-10-01	42.50	42.50	42.50	42.50	5,065
2024-09-30	42.50	42.50	42.50	42.50	46,536
2024-09-27	43.00	43.00	42.50	42.50	16,006
2024-09-26	43.00	43.00	43.00	43.00	1,000
2024-09-25	43.00	43.00	43.00	43.00	1,229
2024-09-24	43.00	43.00	43.00	43.00	32,723
2024-09-23	43.00	43.00	43.00	43.00	521
2024-09-20	43.00	43.00	43.00	43.00	1,548
2024-09-19	43.00	43.00	43.00	43.00	26
2024-09-18	43.50	43.50	43.00	43.00	15,474
2024-09-17	43.50	43.50	43.50	43.50	11
2024-09-16	43.50	43.50	43.50	43.50	15,982
2024-09-13	44.50	44.50	42.80	43.50	16,765
2024-09-12	44.50	44.50	44.50	44.50	50,738
2024-09-11	44.50	44.50	44.50	44.50	20,091
2024-09-10	45.00	45.00	44.50	44.50	14,499
2024-09-09	45.00	45.00	45.00	45.00	15,328
2024-09-06	45.00	45.00	45.00	45.00	3,493
2024-09-05	45.00	45.00	45.00	45.00	26,051
2024-09-04	45.00	45.00	45.00	45.00	19,148
2024-09-03	44.00	45.50	44.00	45.00	16,355
2024-09-02	44.00	44.00	44.00	44.00	1,015
2024-08-30	44.00	44.00	44.00	44.00	4,547
2024-08-29	44.00	44.00	44.00	44.00	2,000
2024-08-28	44.00	45.00	45.00	44.00	198
2024-08-27	44.00	44.00	44.00	44.00	43,118
2024-08-26	44.00	44.00	44.00	44.00	0
2024-08-23	44.00	44.00	44.00	44.00	20,120
2024-08-22	44.00	44.00	44.00	44.00	6,116
2024-08-21	44.00	44.00	44.00	44.00	15,513
2024-08-20	44.00	44.00	44.00	44.00	10,169
2024-08-19	43.00	45.00	43.00	44.00	13,482
2024-08-16	44.00	45.00	44.00	44.00	9,082
2024-08-15	44.00	44.00	44.00	44.00	7,336
2024-08-14	44.00	44.00	44.00	44.00	58
2024-08-13	44.00	44.00	44.00	44.00	20,681
2024-08-12	44.00	44.00	44.00	44.00	241
2024-08-09	44.00	43.00	43.00	44.00	60,791
2024-08-08	44.00	44.00	44.00	44.00	0
2024-08-07	44.00	44.00	44.00	44.00	60,000
2024-08-06	44.00	44.00	44.00	44.00	1,954
2024-08-05	44.00	44.00	44.00	44.00	4,935
2024-08-02	44.00	44.00	44.00	44.00	11,342
2024-08-01	44.00	44.00	44.00	44.00	643
2024-07-31	44.00	44.00	44.00	44.00	224
2024-07-30	44.00	44.00	44.00	44.00	7,580
2024-07-29	44.00	44.00	44.00	44.00	4,736
2024-07-26	44.00	44.00	44.00	44.00	7,299
2024-07-25	44.00	44.00	44.00	44.00	11,953
2024-07-24	44.00	44.00	44.00	44.00	844
2024-07-23	44.80	45.00	44.00	45.00	4,168
2024-07-22	43.50	44.00	43.50	44.00	16,953
2024-07-19	43.50	43.50	43.50	43.50	26,729
2024-07-18	43.00	43.50	43.00	43.50	74,285
2024-07-17	40.50	40.50	40.50	40.50	26,643
2024-07-16	40.50	40.50	40.50	40.50	25,867
2024-07-15	40.50	40.50	40.50	40.50	12,322
2024-07-12	40.00	40.50	40.00	40.50	60,984
2024-07-11	40.50	40.50	40.00	40.00	57,880
2024-07-10	40.50	40.50	40.50	40.50	5,189
2024-07-09	40.50	40.50	40.50	40.50	27,308
2024-07-08	40.50	40.50	40.50	40.50	72,917
2024-07-05	40.50	40.50	40.50	40.50	8,028
2024-07-04	40.50	40.50	40.50	40.50	37,675
2024-07-03	40.50	40.50	40.50	40.50	43,175
2024-07-02	38.50	41.00	41.00	41.00	48,145
2024-07-01	38.50	39.00	38.50	38.50	206,864
2024-06-28	38.50	38.50	38.50	38.50	63,535
2024-06-27	38.00	38.00	38.00	38.00	36,631
2024-06-26	38.50	38.50	38.00	38.00	4,018
2024-06-25	35.00	38.50	33.40	38.50	103,517
2024-06-24	35.00	35.00	35.00	35.00	63,656
2024-06-21	35.00	35.00	35.00	35.00	26,242
2024-06-20	35.50	35.50	35.00	35.00	14,919
2024-06-19	38.50	35.50	35.20	35.50	62,918
2024-06-18	38.50	38.50	38.50	38.50	5,578
2024-06-17	38.50	38.50	38.50	38.50	14,397
2024-06-14	38.50	38.50	38.50	38.50	3,759
2024-06-13	38.50	38.50	38.50	38.50	50
2024-06-12	38.50	38.50	38.50	38.50	250
2024-06-11	38.50	38.50	38.50	38.50	50
2024-06-10	39.50	39.50	38.50	38.50	10,010
2024-06-07	39.50	39.50	39.50	39.50	564
2024-06-06	39.50	39.50	39.50	39.50	2,879
2024-06-05	39.00	39.50	39.00	39.50	12,260
2024-06-04	39.00	40.80	39.00	40.80	24,283
2024-06-03	39.00	39.00	38.00	39.00	38,833
2024-05-31	39.00	39.00	39.00	39.00	50,025
2024-05-30	39.00	40.00	40.00	39.00	47,050
2024-05-29	39.00	39.00	39.00	39.00	60,028
2024-05-28	39.00	39.00	39.00	39.00	39,972
2024-05-27	39.00	39.00	39.00	39.00	0
2024-05-24	39.00	39.00	39.00	39.00	26,027
2024-05-23	39.50	39.50	38.20	39.00	42,605
2024-05-22	40.50	40.80	39.50	39.50	25,114
2024-05-21	40.00	40.00	39.50	39.50	75,603
2024-05-20	40.00	40.00	40.00	40.00	1,231
2024-05-17	39.50	40.00	38.20	40.00	57,446
2024-05-16	40.50	40.80	39.40	39.50	82,635
2024-05-15	41.50	41.50	40.50	40.50	68,809
2024-05-14	41.50	41.50	41.50	41.50	47,374
2024-05-13	41.50	41.50	41.50	41.50	40,830
2024-05-10	41.50	41.50	41.50	41.50	6,260
2024-05-09	41.50	41.50	41.50	41.50	673
2024-05-08	41.50	41.50	41.50	41.50	1,759
2024-05-07	41.50	41.50	41.50	41.50	42,776
2024-05-06	41.50	41.50	41.50	41.50	0
2024-05-03	41.50	41.50	41.50	41.50	12,413
2024-05-02	41.50	41.50	41.50	41.50	29,975
2024-05-01	41.50	41.50	41.50	41.50	33,999
2024-04-30	41.50	41.50	41.50	41.50	110
2024-04-29	41.00	42.80	42.80	42.80	37,840
2024-04-26	40.50	41.00	40.50	41.00	196,492
2024-04-25	41.50	43.00	40.50	40.50	4,583
2024-04-24	41.00	41.50	41.00	41.50	6,803
2024-04-23	43.00	43.00	41.00	41.00	37,974
2024-04-22	43.00	43.00	43.00	43.00	165,082
2024-04-19	43.00	43.00	42.00	43.00	138
2024-04-18	43.00	43.00	43.00	43.00	1,675
2024-04-17	43.00	43.00	43.00	43.00	5,490
2024-04-16	43.00	43.00	43.00	43.00	23,304
2024-04-15	43.50	43.50	43.00	43.00	80,162
2024-04-12	43.00	43.50	43.00	43.50	36,948
2024-04-11	43.50	43.00	43.00	43.00	2,636
2024-04-10	43.50	44.40	43.50	43.50	19,027
2024-04-09	44.00	44.60	44.00	44.00	31,239
2024-04-08	44.00	44.40	44.40	44.40	1,776
2024-04-05	44.00	44.00	44.00	44.00	85,689
2024-04-04	44.00	44.00	44.00	44.00	47,846
2024-04-03	44.00	44.00	44.00	44.00	50,615
2024-04-02	44.00	44.00	44.00	44.00	8,522
2024-04-01	44.00	44.00	44.00	44.00	0
2024-03-29	44.00	44.00	44.00	44.00	0
2024-03-28	45.50	45.50	44.00	44.00	108,481
2024-03-27	45.50	45.50	45.50	45.50	55,210
2024-03-26	46.00	46.00	43.50	44.50	71,769
2024-03-25	46.00	46.00	44.50	44.50	981
2024-03-22	44.50	46.00	44.50	44.50	1,803
2024-03-21	46.00	46.00	44.50	44.50	445
2024-03-20	44.50	42.20	42.20	44.50	1,612
2024-03-19	44.50	44.50	44.50	44.50	6,684
2024-03-18	44.50	44.50	44.50	44.50	3,975
2024-03-15	44.00	45.00	45.00	45.00	25,023
2024-03-14	44.00	44.00	44.00	44.00	980
2024-03-13	44.00	44.00	44.00	44.00	4,518
2024-03-12	44.00	44.00	44.00	44.00	12,075
2024-03-11	44.00	44.00	43.40	44.00	1,128
2024-03-08	46.00	46.00	44.00	44.00	108,013
2024-03-07	46.00	46.00	46.00	46.00	32,869
2024-03-06	46.00	46.00	46.00	46.00	29,754
2024-03-05	47.00	47.00	46.00	46.00	8,482
2024-03-04	47.00	47.00	47.00	47.00	46,929
2024-03-01	47.00	47.00	47.00	47.00	7,442
2024-02-29	47.00	47.00	47.00	47.00	14,053
2024-02-28	45.50	47.00	45.50	47.00	65,263
2024-02-27	45.00	45.00	45.00	45.00	29,405
2024-02-26	44.00	44.00	44.00	44.00	18,212
2024-02-23	44.00	44.00	44.00	44.00	20,950
2024-02-22	45.50	45.50	43.50	44.00	71,143
2024-02-21	45.50	45.50	45.50	45.50	34,496
2024-02-20	45.50	45.50	45.50	45.50	148
2024-02-19	43.50	45.50	43.50	45.50	40,725
2024-02-16	40.50	43.00	40.50	43.00	47,222
2024-02-15	44.00	44.00	40.50	40.50	142,329
2024-02-14	44.40	47.80	44.00	45.00	34,954
2024-02-13	44.00	44.40	43.00	44.40	112,683
2024-02-12	46.00	46.00	44.00	44.00	43,138
2024-02-09	47.00	47.00	46.00	46.00	910
2024-02-08	47.00	47.00	47.00	47.00	2,216
2024-02-07	47.00	47.00	47.00	47.00	14,119
2024-02-06	49.00	49.00	46.50	47.00	48,329
2024-02-05	49.50	49.00	47.60	49.00	75,239
2024-02-02	49.50	49.50	49.50	49.50	5,657
2024-02-01	49.50	49.50	49.50	49.50	357
2024-01-31	50.00	50.00	49.50	49.50	28,772
2024-01-30	50.00	50.00	50.00	50.00	1,089
2024-01-29	49.00	50.00	49.00	50.00	17,137
2024-01-26	48.00	48.00	48.00	48.00	12,061
2024-01-25	52.50	52.50	47.50	48.00	120,903
2024-01-24	52.50	52.50	52.50	52.50	7,286
2024-01-23	52.50	52.50	52.50	52.50	2,864
2024-01-22	52.50	52.50	52.50	52.50	7,252
2024-01-19	52.50	52.50	52.50	52.50	12,658
2024-01-18	52.50	52.50	52.50	52.50	35,196
2024-01-17	52.50	52.50	52.50	52.50	40,093
2024-01-16	52.50	52.50	52.50	52.50	6,675
2024-01-15	52.50	52.50	52.50	52.50	12,008
2024-01-12	52.50	52.50	52.50	52.50	114,438
2024-01-11	52.50	52.50	52.50	52.50	15,330
2024-01-10	52.50	52.50	52.50	52.50	27,437
2024-01-09	52.50	55.00	55.00	52.50	2,906
2024-01-08	52.50	55.00	55.00	52.50	39,247
2024-01-05	52.50	52.50	52.50	52.50	14,007
2024-01-04	52.50	53.00	52.50	52.50	108,192
2024-01-03	49.50	51.00	49.50	51.00	83,681
2024-01-02	53.50	53.50	49.00	49.50	105,591
2024-01-01	49.00	49.00	49.00	49.00	0
2023-12-29	49.00	49.00	49.00	49.00	11,582
2023-12-28	49.00	49.00	49.00	49.00	20,870
2023-12-27	49.00	49.00	49.00	49.00	14,629
2023-12-26	49.00	49.00	49.00	49.00	0
2023-12-25	49.00	49.00	49.00	49.00	0
2023-12-22	49.00	49.00	49.00	49.00	101,197
2023-12-21	48.50	49.00	48.50	49.00	137,285
2023-12-20	48.50	51.00	48.50	48.50	73,820
2023-12-19	48.50	48.50	48.50	48.50	33,642
2023-12-18	48.50	48.50	48.50	48.50	16,424
2023-12-15	48.50	50.00	48.50	48.50	132,364
2023-12-14	48.50	48.50	48.50	48.50	11,684
2023-12-13	48.50	48.50	48.50	48.50	42,883
2023-12-12	48.50	48.50	48.50	48.50	36,802
2023-12-11	48.50	48.50	48.50	48.50	74,716
2023-12-08	45.00	48.50	45.00	48.50	259,054
2023-12-07	60.00	58.50	56.50	57.50	51,776
2023-12-06	61.00	62.00	59.00	62.00	5,202
2023-12-05	63.00	63.00	61.00	61.00	1
2023-12-04	63.00	63.00	63.00	63.00	1,117
2023-12-01	63.00	63.00	63.00	63.00	1,915
2023-11-30	63.00	63.00	63.00	63.00	168
2023-11-29	63.00	63.00	63.00	63.00	369
2023-11-28	63.00	63.00	63.00	63.00	4,909
2023-11-27	63.00	63.00	63.00	63.00	0
2023-11-24	63.00	66.50	63.00	63.00	7,148
2023-11-23	63.00	63.00	63.00	63.00	1,064
2023-11-22	61.50	63.00	61.50	63.00	12,144
2023-11-21	63.50	63.50	60.50	60.50	58,544
2023-11-20	72.50	72.50	63.50	63.50	20,266
2023-11-17	66.50	68.00	68.00	68.00	1,656
2023-11-16	68.50	68.50	64.00	64.00	38,254
2023-11-15	68.50	68.50	68.50	68.50	13,878
2023-11-14	68.50	68.50	68.50	68.50	5,846
2023-11-13	67.50	68.50	67.50	68.50	18,889
2023-11-10	66.50	67.50	66.50	67.50	19,273
2023-11-09	66.50	66.50	66.50	66.50	3,963
2023-11-08	66.50	66.50	66.50	66.50	1,319
2023-11-07	66.50	66.50	66.50	66.50	0
2023-11-06	66.50	66.50	66.50	66.50	22,020
2023-11-03	66.50	66.50	66.50	66.50	2,551
2023-11-02	66.50	66.50	66.50	66.50	2,245
2023-11-01	66.50	66.50	66.50	66.50	150
2023-10-31	64.00	65.50	65.00	65.50	8,701
2023-10-30	64.00	64.00	64.00	64.00	700
2023-10-27	66.50	66.50	64.00	64.00	6,441
2023-10-26	66.50	66.50	66.50	66.50	4,878
2023-10-25	66.50	66.50	66.50	66.50	6,547
2023-10-24	65.50	65.50	65.50	65.50	22,807
2023-10-23	66.50	66.50	65.50	65.50	3,138
2023-10-20	66.50	66.50	66.50	66.50	500
2023-10-19	66.50	66.50	66.50	66.50	1
2023-10-18	70.50	70.50	66.50	66.50	30,604
2023-10-17	71.00	72.50	68.00	68.00	5,499
2023-10-16	75.50	75.50	72.50	72.50	18,831
2023-10-13	75.50	75.50	75.50	75.50	12,180
2023-10-12	75.50	75.50	75.50	75.50	5,578
2023-10-11	72.50	75.50	72.50	75.50	38,932
2023-10-10	71.50	72.50	71.50	72.50	40,000
2023-10-09	71.50	71.50	71.50	71.50	47,701
2023-10-06	71.50	70.00	70.00	70.00	614
2023-10-05	71.50	71.50	71.50	71.50	766
2023-10-04	71.50	71.50	71.50	71.50	30,068
2023-10-03	71.50	71.50	71.50	71.50	2,820
2023-10-02	68.50	72.50	68.50	71.50	13,664
2023-09-29	70.00	71.00	70.00	71.00	5,030
2023-09-28	70.00	70.00	70.00	70.00	27,674
2023-09-27	66.50	66.50	66.50	70.00	3,122
2023-09-26	69.00	69.00	69.00	69.00	6,285
2023-09-25	70.00	70.00	69.00	69.00	38,386
2023-09-22	70.00	70.00	70.00	70.00	9
2023-09-21	70.00	70.00	70.00	70.00	18,712
2023-09-20	68.00	70.00	68.00	70.00	78,981
2023-09-19	68.00	68.00	68.00	68.00	2,317
2023-09-18	67.50	68.00	67.50	68.00	17,378
2023-09-15	69.00	69.00	69.00	69.00	7,267
2023-09-14	69.00	69.00	68.50	69.00	27,220
2023-09-13	69.00	69.00	69.00	69.00	11,504
2023-09-12	69.00	69.00	69.00	69.00	3,609
2023-09-11	69.00	69.00	69.00	69.00	1,724
2023-09-08	70.50	70.50	69.00	69.00	10,415
2023-09-07	70.50	70.50	69.00	70.50	15,322
2023-09-06	70.50	71.00	70.50	70.50	12,525
2023-09-05	70.00	70.50	70.00	70.50	7,766
2023-09-04	73.00	76.50	70.50	70.50	18,016
2023-09-01	73.00	73.00	73.00	73.00	0
2023-08-31	73.50	73.50	73.00	73.00	14,229
2023-08-30	73.50	73.50	73.50	73.50	2,094
2023-08-29	73.50	73.50	73.50	73.50	3,099
2023-08-28	73.50	73.50	73.50	73.50	0
2023-08-25	73.50	73.50	73.50	73.50	1,545
2023-08-24	73.50	73.50	73.50	73.50	166
2023-08-23	73.50	73.50	73.50	73.50	14,000
2023-08-22	73.50	73.50	73.50	73.50	1,427
2023-08-21	73.50	73.50	73.50	73.50	2,152
2023-08-18	73.50	73.50	73.50	73.50	806
2023-08-17	73.50	73.50	73.50	73.50	211
2023-08-16	73.50	73.50	73.50	73.50	4,791
2023-08-15	73.50	73.50	73.50	73.50	11,722
2023-08-14	71.50	71.50	71.50	73.50	11,425
2023-08-11	73.50	73.50	73.50	73.50	11,709
2023-08-10	73.50	74.50	73.50	73.50	7,566
2023-08-09	74.50	74.50	74.50	74.50	1,000
2023-08-08	74.50	74.50	74.50	74.50	958
2023-08-07	75.50	75.50	74.50	74.50	10,702
2023-08-04	75.50	75.50	75.50	75.50	1,508
2023-08-03	75.50	75.50	75.50	75.50	3,517
2023-08-02	75.50	75.50	75.50	75.50	22,393
2023-08-01	75.50	70.00	70.00	70.00	1,368
2023-07-31	75.50	75.50	74.00	75.50	14,664
2023-07-28	70.00	75.50	70.00	75.50	7,666
2023-07-27	75.50	75.50	75.50	75.50	491
2023-07-26	75.50	75.50	74.00	75.50	23,233
2023-07-25	77.50	77.50	75.50	75.50	9,918
2023-07-24	79.00	80.00	77.50	80.00	49,852
2023-07-21	78.50	79.00	78.50	79.00	16,930
2023-07-20	78.50	78.50	78.50	78.50	28,659
2023-07-19	81.50	81.50	78.50	78.50	15,979
2023-07-18	82.50	82.50	81.50	81.50	27,972
2023-07-17	81.00	81.00	81.00	81.00	3,430
2023-07-14	82.50	82.50	80.00	81.00	27,088
2023-07-13	87.50	89.50	78.50	82.50	50,585
2023-07-12	88.50	88.50	87.50	87.50	2,296
2023-07-11	88.50	88.50	88.50	88.50	22
2023-07-10	88.50	88.50	88.50	88.50	17,733
2023-07-07	88.50	88.50	87.50	87.50	2,957
2023-07-06	88.50	88.50	88.50	88.50	2,490
2023-07-05	88.50	88.50	88.50	88.50	0
2023-07-04	88.50	88.50	88.50	88.50	0
2023-07-03	88.50	88.50	88.50	88.50	27,985
2023-06-30	88.50	88.50	88.50	88.50	52,008
2023-06-29	88.50	88.50	88.50	88.50	0
2023-06-28	88.50	88.50	88.50	88.50	71
2023-06-27	89.50	89.50	88.50	88.50	9,899
2023-06-26	92.50	92.50	92.50	92.50	12,410
2023-06-23	92.50	92.50	92.50	92.50	7,559
2023-06-22	95.00	95.00	92.50	92.50	16,253
2023-06-21	96.00	96.00	95.00	95.00	130
2023-06-20	96.00	96.00	96.00	96.00	3,584
2023-06-19	96.00	96.00	96.00	96.00	23,750
2023-06-16	97.50	97.50	96.00	96.00	4,865
2023-06-15	96.00	97.50	96.00	97.50	11,775
2023-06-14	97.50	97.50	96.00	96.00	10,281
2023-06-13	97.50	97.50	97.50	97.50	65,437
2023-06-12	98.50	98.50	97.50	97.50	4,281
2023-06-09	98.50	98.50	98.50	98.50	7,873
2023-06-08	98.50	104.00	104.00	98.50	21,395
2023-06-07	98.50	98.50	98.50	98.50	134
2023-06-06	98.50	98.50	98.50	98.50	4,142
2023-06-05	98.50	98.50	98.50	98.50	11,730
2023-06-02	98.50	98.50	98.50	98.50	10,340
2023-06-01	97.50	98.50	97.50	98.50	17,603
2023-05-31	97.50	97.50	97.50	97.50	3,017
2023-05-30	98.00	98.00	98.00	97.50	11,478
2023-05-29	97.50	97.50	97.50	97.50	0
2023-05-26	97.50	97.50	97.50	97.50	17,811
2023-05-25	97.50	97.50	97.50	97.50	11,554
2023-05-24	98.50	98.50	97.50	97.50	38,117
2023-05-23	96.00	96.00	96.00	96.00	209
2023-05-22	96.00	96.00	96.00	96.00	7,632
2023-05-19	97.50	97.50	96.00	96.00	21,656
2023-05-18	97.50	97.50	97.50	97.50	8,038
2023-05-17	97.00	97.50	97.00	97.50	1,956
2023-05-16	97.00	97.50	97.00	97.50	21,361
2023-05-15	97.00	97.00	97.00	97.00	38,077
2023-05-12	97.00	97.00	97.00	97.00	14,754
2023-05-11	97.00	97.00	97.00	97.00	7,282
2023-05-10	98.50	98.50	97.00	97.00	4,726
2023-05-09	98.50	98.50	98.50	98.50	135
2023-05-08	98.50	98.50	98.50	98.50	0
2023-05-05	98.50	98.50	98.50	98.50	15,007
2023-05-04	98.50	98.50	98.50	98.50	966
2023-05-03	98.50	98.50	98.50	98.50	52
2023-05-02	98.50	98.50	98.50	98.50	2,540
2023-05-01	98.50	98.50	98.50	98.50	0
2023-04-28	100.00	100.00	98.50	98.50	13,520
2023-04-27	100.00	100.00	100.00	100.00	3,940
2023-04-26	100.00	100.00	100.00	100.00	26,324
2023-04-25	100.00	100.00	100.00	100.00	6,646
2023-04-24	100.00	100.00	100.00	100.00	15,654
2023-04-21	100.00	100.00	100.00	100.00	3,993
2023-04-20	100.00	100.00	100.00	100.00	8,345
2023-04-19	100.00	100.00	100.00	100.00	2,775
2023-04-18	100.00	100.00	100.00	100.00	10,030
2023-04-17	101.00	101.00	100.00	100.00	7,533
2023-04-14	101.00	101.00	101.00	101.00	6,691
2023-04-13	102.50	101.00	101.00	101.00	25,473
2023-04-12	102.50	105.00	102.50	102.50	14,039
2023-04-11	95.00	102.50	95.00	102.50	69,287
2023-04-10	92.50	92.50	92.50	92.50	0
2023-04-07	92.50	92.50	92.50	92.50	0
2023-04-06	92.50	95.00	92.50	92.50	61
2023-04-05	92.50	92.50	92.50	92.50	3,466
2023-04-04	92.50	92.50	92.50	92.50	2,795
2023-04-03	95.00	95.00	92.50	92.50	13,553
2023-03-31	95.00	95.00	95.00	95.00	17,287
2023-03-30	95.00	95.00	95.00	95.00	10,318
2023-03-29	97.50	97.50	90.00	95.00	7,616
2023-03-28	90.00	90.00	88.00	90.00	72,383
2023-03-27	90.00	90.00	90.00	90.00	10,909
2023-03-24	90.00	90.00	90.00	90.00	40
2023-03-23	90.00	90.00	90.00	90.00	6
2023-03-22	90.00	90.00	90.00	90.00	526
2023-03-21	90.00	90.00	90.00	90.00	3,608
2023-03-20	90.00	90.00	90.00	90.00	1,826
2023-03-17	90.00	90.00	90.00	90.00	34
2023-03-16	90.00	90.00	90.00	90.00	7,127
2023-03-15	92.50	92.50	90.00	90.00	10,066
2023-03-14	92.50	92.50	92.50	92.50	16,719
2023-03-13	92.50	92.50	92.50	92.50	6,000
2023-03-10	92.50	92.50	92.50	94.50	18,522
2023-03-09	94.50	94.50	94.50	94.50	2,036
2023-03-08	94.50	94.50	94.50	94.50	8,438
2023-03-07	94.00	94.50	94.00	94.50	15,711
2023-03-06	94.00	94.00	94.00	94.00	4,883
2023-03-03	94.00	94.00	94.00	94.00	232
2023-03-02	96.00	96.00	94.00	94.00	21,825
2023-03-01	96.00	96.00	96.00	96.00	28
2023-02-28	96.00	96.00	96.00	96.00	13,140
2023-02-27	96.50	96.50	96.00	96.00	11,129
2023-02-24	98.50	98.50	96.50	96.50	32,245
2023-02-23	97.50	98.50	97.50	98.50	5,677
2023-02-22	97.50	97.50	97.50	97.50	11,731
2023-02-21	96.00	97.50	96.00	97.50	53,278
2023-02-20	96.00	96.00	96.00	96.00	1,825
2023-02-17	96.00	96.00	96.00	96.00	10,793
2023-02-16	97.00	97.00	96.00	96.00	8,852
2023-02-15	97.00	96.00	96.00	96.00	2,684
2023-02-14	90.00	97.00	90.00	97.00	29,159
2023-02-13	90.00	90.00	90.00	90.00	16
2023-02-10	90.00	90.00	90.00	90.00	2,411
2023-02-09	90.00	90.00	90.00	90.00	1,107
2023-02-08	90.00	90.00	90.00	90.00	16,734
2023-02-07	90.00	90.00	90.00	90.00	2,554
2023-02-06	90.00	90.00	87.50	90.00	35,761
2023-02-03	91.00	91.00	90.00	90.00	31,787
2023-02-02	91.00	91.00	91.00	91.00	5,775
2023-02-01	91.00	91.00	91.00	91.00	19,860
2023-01-31	91.00	91.00	91.00	91.00	34,011
2023-01-30	91.00	91.00	91.00	91.00	9,555
2023-01-27	91.00	91.00	91.00	91.00	13,442
2023-01-26	91.00	91.00	91.00	91.00	2,111
2023-01-25	90.00	91.00	90.00	91.00	798
2023-01-24	91.50	92.50	91.00	91.00	27,806
2023-01-23	87.50	87.50	87.50	87.50	3,316
2023-01-20	87.50	87.50	87.50	87.50	449
2023-01-19	87.50	92.00	87.50	87.50	8,786
2023-01-18	86.50	87.50	80.00	87.50	6,821
2023-01-17	86.50	88.50	86.50	86.50	4,136
2023-01-16	86.50	86.50	86.50	86.50	3,455
2023-01-13	86.50	86.50	86.50	86.50	6,499
2023-01-12	86.50	86.50	86.50	86.50	8,520
2023-01-11	80.00	87.50	80.00	86.50	50,998
2023-01-10	80.00	80.00	80.00	80.00	2,551
2023-01-09	80.00	80.00	80.00	80.00	5,500
2023-01-06	75.00	80.00	75.00	80.00	43,656
2023-01-05	74.00	75.00	74.00	75.00	3,028
2023-01-04	74.00	74.00	74.00	74.00	5,191
2023-01-03	70.00	74.00	70.00	74.00	41,238
2023-01-02	70.00	70.00	70.00	70.00	0
2022-12-30	69.00	70.00	69.00	70.00	3,013
2022-12-29	67.50	69.00	67.50	69.00	9,276
2022-12-28	67.50	67.50	67.50	67.50	101,202
2022-12-27	67.50	67.50	67.50	67.50	0
2022-12-26	67.50	67.50	67.50	67.50	0
2022-12-23	67.50	67.50	67.50	67.50	0
2022-12-22	67.50	67.50	67.50	67.50	2,385
2022-12-21	68.00	68.00	67.50	67.50	21,465
2022-12-20	67.50	68.00	67.50	68.00	226,906
2022-12-19	67.50	67.50	67.50	67.50	16,630
2022-12-16	67.50	67.50	67.50	67.50	26
2022-12-15	67.50	67.50	67.50	67.50	31,966
2022-12-14	67.50	67.50	67.50	67.50	30,600
2022-12-13	70.50	70.50	67.50	67.50	9,208
2022-12-12	70.50	70.50	70.50	70.50	863
2022-12-09	70.50	70.50	70.50	70.50	277
2022-12-08	72.00	72.00	70.50	70.50	64,196
2022-12-07	74.00	74.00	72.00	72.00	25,069
2022-12-06	74.00	74.00	74.00	74.00	9
2022-12-05	74.00	74.00	74.00	74.00	7,207
2022-12-02	74.00	74.00	74.00	74.00	0
2022-12-01	74.00	74.00	74.00	74.00	61,044
2022-11-30	74.00	74.00	74.00	74.00	0
2022-11-29	74.00	74.00	74.00	74.00	302
2022-11-28	74.00	74.00	74.00	74.00	14,834
2022-11-25	74.00	74.00	74.00	74.00	11,872
2022-11-24	74.00	74.00	74.00	74.00	14,047
2022-11-23	74.00	74.00	74.00	74.00	2,159
2022-11-22	74.00	74.00	74.00	74.00	14,251
2022-11-21	74.00	74.00	74.00	74.00	3,394
2022-11-18	74.00	74.00	74.00	74.00	36,291
2022-11-17	74.00	74.00	74.00	74.00	168
2022-11-16	74.00	74.00	74.00	74.00	2,420
2022-11-15	74.00	74.00	74.00	74.00	4,812
2022-11-14	72.00	74.00	72.00	74.00	53,421
2022-11-11	72.50	74.00	72.50	74.00	30,840
2022-11-10	72.50	72.50	72.50	72.50	20,000
2022-11-09	72.50	72.50	72.50	72.50	66,194
2022-11-08	74.00	74.00	72.50	72.50	6,177
2022-11-07	74.00	74.00	74.00	74.00	5,465
2022-11-04	74.00	74.00	74.00	74.00	2,881
2022-11-03	74.00	74.00	74.00	74.00	2,268
2022-11-02	74.00	74.00	74.00	74.00	3
2022-11-01	75.00	75.00	74.00	74.00	23,973
2022-10-31	75.00	75.00	75.00	75.00	42
2022-10-28	75.00	75.00	75.00	75.00	12
2022-10-27	75.00	75.00	75.00	75.00	210
2022-10-26	75.00	75.00	75.00	75.00	510
2022-10-25	75.00	75.00	75.00	75.00	79
2022-10-24	75.00	75.00	75.00	75.00	0
2022-10-21	72.50	75.00	72.50	75.00	30,431
2022-10-20	72.50	72.50	72.50	72.50	67
2022-10-19	72.50	72.50	72.50	72.50	15,103
2022-10-18	76.50	76.50	70.00	70.00	10,863
2022-10-17	76.50	76.50	76.50	76.50	5,047
2022-10-14	76.50	76.50	76.50	76.50	11,196
2022-10-13	76.50	76.50	76.50	76.50	2,275
2022-10-12	76.50	76.50	76.50	76.50	18,671
2022-10-11	77.00	77.00	76.50	76.50	97,304
2022-10-10	76.50	76.50	76.50	76.50	147,201
2022-10-07	76.50	76.50	76.50	76.50	54,586
2022-10-06	75.00	76.50	75.00	76.50	1,451
2022-10-05	75.00	75.00	75.00	75.00	4,221
2022-10-04	75.00	75.00	75.00	75.00	4,163
2022-10-03	75.00	75.00	75.00	75.00	5,400
2022-09-30	75.00	75.00	75.00	75.00	6,656
2022-09-29	75.00	75.00	75.00	75.00	10,918
2022-09-28	75.00	75.00	75.00	75.00	1,941
2022-09-27	75.00	75.00	75.00	75.00	18,038
2022-09-26	75.00	75.00	75.00	75.00	36,621
2022-09-23	75.00	75.00	70.00	75.00	22,304
2022-09-22	75.00	75.00	75.00	75.00	12,070
2022-09-21	75.00	75.00	75.00	75.00	2,821
2022-09-20	74.00	75.00	74.00	75.00	25,680
2022-09-19	74.00	74.00	74.00	74.00	0
2022-09-16	74.00	74.00	74.00	74.00	8,737
2022-09-15	74.00	74.00	74.00	74.00	515
2022-09-14	74.00	76.00	76.00	76.00	23,069
2022-09-13	75.00	75.00	74.00	74.00	11,614
2022-09-12	74.00	77.50	74.00	75.00	117,606
2022-09-09	71.50	74.00	71.50	74.00	10,787
2022-09-08	64.00	71.50	64.00	71.50	21,391
2022-09-07	64.00	64.00	64.00	64.00	8,490
2022-09-06	63.00	64.00	63.00	64.00	2,385
2022-09-05	63.00	63.00	63.00	63.00	24,706
2022-09-02	63.00	63.00	63.00	63.00	2,747
2022-09-01	61.00	63.00	61.00	63.00	7,059
2022-08-31	61.00	61.00	61.00	61.00	17,031
2022-08-30	63.00	63.00	63.00	61.00	161,363
2022-08-29	61.00	61.00	61.00	61.00	0
2022-08-26	61.00	61.00	61.00	61.00	169,471
2022-08-25	61.00	61.00	57.00	61.00	178,498
2022-08-24	61.00	61.00	61.00	61.00	1,407
2022-08-23	61.00	61.00	61.00	61.00	2,181
2022-08-22	61.00	61.00	61.00	61.00	7,765
2022-08-19	61.00	61.00	61.00	61.00	109,071
2022-08-18	61.00	61.00	61.00	61.00	4,275
2022-08-17	61.00	61.00	61.00	61.00	24,917
2022-08-16	60.50	61.00	60.50	61.00	44,004
2022-08-15	60.50	60.50	60.50	60.50	54,926
2022-08-12	60.50	60.50	60.50	60.50	25,862
2022-08-11	60.50	60.50	60.50	60.50	7,802
2022-08-10	60.50	60.50	60.50	60.50	100,505
2022-08-09	60.50	60.50	60.50	60.50	24,382
2022-08-08	59.00	60.50	59.00	60.50	78,256
2022-08-05	59.00	59.00	59.00	59.00	14,067
2022-08-04	59.00	59.00	59.00	59.00	67,848
2022-08-03	59.00	59.00	59.00	59.00	53,334
2022-08-02	59.00	59.00	59.00	59.00	68,210
2022-08-01	60.00	58.50	58.50	59.00	12,279
2022-07-29	60.00	60.00	60.00	60.00	438
2022-07-28	60.50	60.50	60.00	60.00	36,994
2022-07-27	60.50	60.50	60.50	60.50	8
2022-07-26	60.50	60.50	60.50	60.50	31,919
2022-07-25	60.50	60.50	60.50	60.50	5,528
2022-07-22	60.50	60.50	60.50	60.50	42,244
2022-07-21	60.50	60.50	60.50	60.50	6,787
2022-07-20	57.50	60.50	57.50	60.50	175,711
2022-07-19	54.50	54.50	54.50	54.50	1,557
2022-07-18	53.50	56.00	53.50	54.50	25,606
2022-07-15	58.50	58.50	53.50	53.50	48,370
2022-07-14	58.50	58.50	58.50	58.50	72
2022-07-13	58.50	58.50	58.50	58.50	862
2022-07-12	58.50	58.50	58.50	58.50	3,034
2022-07-11	58.50	58.50	58.50	58.50	34,978
2022-07-08	58.50	58.50	58.50	58.50	11,985
2022-07-07	58.50	58.50	58.50	58.50	286
2022-07-06	58.50	58.50	58.50	58.50	86,800
2022-07-05	58.50	58.50	58.50	58.50	8,376
2022-07-04	58.50	58.50	58.50	58.50	1,459
2022-07-01	58.50	55.00	55.00	55.00	11,267
2022-06-30	58.50	58.50	58.50	58.50	2,596
2022-06-29	58.50	58.50	58.50	58.50	0
2022-06-28	58.50	58.50	58.50	58.50	100,827
2022-06-27	58.50	58.50	58.50	58.50	58,563
2022-06-24	58.50	57.00	57.00	58.50	217,626
2022-06-23	60.00	60.00	58.50	58.50	37,914
2022-06-22	62.50	62.50	60.00	60.00	21,756
2022-06-21	62.50	62.50	62.50	62.50	70,817
2022-06-20	67.50	67.50	61.00	62.50	48,932
2022-06-17	68.50	68.50	67.50	67.50	5,708
2022-06-16	68.50	68.50	68.50	68.50	10,000
2022-06-15	70.00	70.00	68.50	68.50	6,093
2022-06-14	72.50	72.50	71.50	71.50	12,832
2022-06-13	75.00	75.00	72.50	72.50	17,557
2022-06-10	75.00	75.00	75.00	75.00	1,051
2022-06-09	75.00	75.00	75.00	75.00	38
2022-06-08	75.00	75.00	75.00	75.00	8,000
2022-06-07	75.00	75.00	75.00	75.00	85
2022-06-06	75.00	75.00	75.00	75.00	1,551
2022-06-03	75.00	75.00	75.00	75.00	0
2022-06-02	75.00	75.00	75.00	75.00	0
2022-06-01	75.00	75.00	75.00	75.00	417
2022-05-31	75.00	75.00	75.00	75.00	10,194
2022-05-30	75.00	75.00	75.00	75.00	0
2022-05-27	75.00	75.00	75.00	75.00	33,142
2022-05-26	75.00	75.00	75.00	75.00	84,235
2022-05-25	75.00	75.00	75.00	75.00	54,816
2022-05-24	77.50	77.50	76.50	76.50	9,314
2022-05-23	77.50	77.50	77.50	77.50	10,082
2022-05-20	77.50	77.50	77.50	77.50	10,128
2022-05-19	80.00	80.00	77.50	77.50	8,494
2022-05-18	81.00	81.00	81.00	81.00	0
2022-05-17	81.00	81.00	81.00	81.00	27,631
2022-05-16	81.00	81.00	81.00	81.00	10,500
2022-05-13	81.00	81.00	81.00	81.00	1,080
2022-05-12	81.00	81.00	81.00	81.00	11,929
2022-05-11	81.00	81.00	81.00	81.00	226
2022-05-10	81.00	81.00	81.00	81.00	23,211
2022-05-09	81.00	81.00	81.00	81.00	10,685
2022-05-06	81.00	81.00	81.00	81.00	34
2022-05-05	81.00	81.00	81.00	81.00	1,595
2022-05-04	81.00	81.00	81.00	81.00	659
2022-05-03	81.00	81.00	81.00	81.00	0
2022-05-02	81.00	81.00	81.00	81.00	0
2022-04-29	81.00	81.00	81.00	81.00	41,631
2022-04-28	81.00	81.00	81.00	81.00	0
2022-04-27	82.50	82.50	81.00	81.00	27,442
2022-04-26	82.50	82.50	82.50	82.50	2,934
2022-04-25	85.00	87.00	82.50	82.50	22,703
2022-04-22	85.00	85.00	85.00	85.00	0
2022-04-21	85.00	85.00	85.00	85.00	16,190
2022-04-20	85.00	85.00	85.00	85.00	3,535
2022-04-19	85.00	85.00	80.00	85.00	5,362
2022-04-18	85.00	85.00	85.00	85.00	0
2022-04-15	85.00	85.00	85.00	85.00	0
2022-04-14	86.00	86.00	85.00	85.00	38
2022-04-13	86.00	86.00	86.00	86.00	1,121
2022-04-12	85.00	86.00	85.00	86.00	9,384
2022-04-11	78.50	85.00	78.50	85.00	22,145
2022-04-08	75.50	75.50	75.50	75.50	53,827
2022-04-07	73.00	75.50	73.00	75.50	60,637
2022-04-06	73.00	73.00	73.00	73.00	800,444
2022-04-05	73.00	73.00	73.00	73.00	55,200
2022-04-04	72.50	73.00	71.00	73.00	696,243
2022-04-01	73.00	73.00	73.00	73.00	300,924
2022-03-31	78.50	78.50	73.00	73.00	101,971
2022-03-30	80.00	79.00	79.00	79.00	47,803
2022-03-29	80.00	80.00	80.00	80.00	62,127
2022-03-28	75.00	75.00	75.00	75.00	9,934
2022-03-25	75.00	75.00	75.00	75.00	31,501
2022-03-24	77.50	77.50	75.00	75.00	55,413
2022-03-23	77.50	77.50	77.50	77.50	5,725
2022-03-22	77.50	77.50	77.50	77.50	5,006
2022-03-21	77.50	77.50	77.50	77.50	30,780
2022-03-18	77.50	77.50	77.50	77.50	6,943
2022-03-17	77.50	77.50	77.50	77.50	6,830
2022-03-16	77.50	77.50	77.50	77.50	0
2022-03-15	77.50	77.50	77.50	77.50	6,567
2022-03-14	77.50	77.50	77.50	77.50	3,357
2022-03-11	77.50	79.00	79.00	79.00	26,136
2022-03-10	77.50	77.50	77.50	77.50	497
2022-03-09	77.50	77.50	77.50	77.50	34,919
2022-03-08	77.50	77.50	75.00	77.50	512
2022-03-07	82.50	82.50	77.50	77.50	63,328
2022-03-04	82.50	82.50	82.50	82.50	18,242
2022-03-03	82.50	82.50	82.50	82.50	420
2022-03-02	82.50	82.50	82.50	82.50	3,585
2022-03-01	82.50	82.50	82.50	82.50	127,087
2022-02-28	82.50	82.50	82.50	82.50	108,935
2022-02-25	82.50	82.50	82.50	82.50	26,448
2022-02-24	82.50	82.50	82.50	82.50	1,592
2022-02-23	85.00	85.00	85.00	85.00	1,000
2022-02-22	85.00	85.00	82.50	85.00	56,107
2022-02-21	87.50	87.50	87.50	87.50	3,330
2022-02-18	90.00	90.00	87.50	87.50	7,234
2022-02-17	90.00	90.00	90.00	90.00	2,003
2022-02-16	90.00	90.00	90.00	90.00	584
2022-02-15	90.00	90.00	90.00	90.00	17,073
2022-02-14	90.00	90.00	90.00	90.00	215
2022-02-11	90.00	90.00	90.00	90.00	12,506
2022-02-10	90.00	90.00	90.00	90.00	12,767
2022-02-09	90.00	90.00	90.00	90.00	892
2022-02-08	90.00	90.00	90.00	90.00	12,522
2022-02-07	90.00	90.00	90.00	90.00	3,218
2022-02-04	90.00	90.00	90.00	90.00	30,261
2022-02-03	90.00	90.00	90.00	90.00	150,072
2022-02-02	90.00	90.00	90.00	90.00	0
2022-02-01	90.00	90.00	90.00	90.00	604
2022-01-31	92.50	92.50	90.00	90.00	8,744
2022-01-28	92.50	92.50	92.50	92.50	4,089
2022-01-27	92.50	92.50	92.50	92.50	13,138
2022-01-26	95.00	95.00	95.00	95.00	13,389
2022-01-25	95.00	95.00	95.00	95.00	7,661
2022-01-24	95.00	95.00	95.00	95.00	19,280
2022-01-21	95.00	95.00	95.00	95.00	786
2022-01-20	100.00	100.00	95.00	95.00	51,527
2022-01-19	93.50	93.50	93.50	93.50	2,614
2022-01-18	96.00	96.00	93.50	93.50	8,097
2022-01-17	96.00	96.00	96.00	96.00	4,569
2022-01-14	96.00	96.00	96.00	96.00	12,629
2022-01-13	96.00	96.00	96.00	96.00	61,541
2022-01-12	96.00	96.00	96.00	96.00	0
2022-01-11	96.00	96.00	96.00	96.00	3,510
2022-01-10	96.00	96.00	96.00	96.00	12,846
2022-01-07	96.00	96.00	96.00	96.00	29,749
2022-01-06	96.00	96.00	96.00	96.00	20,219
2022-01-05	96.00	96.00	96.00	96.00	2,410
2022-01-04	96.00	96.00	96.00	96.00	71,925
2022-01-03	97.50	97.50	97.50	97.50	0
2021-12-31	97.50	97.50	97.50	97.50	2,193
2021-12-30	100.00	100.00	97.50	97.50	30,372
2021-12-29	100.00	100.00	100.00	100.00	2,000
2021-12-28	100.00	100.00	100.00	100.00	0
2021-12-27	100.00	100.00	100.00	100.00	0
2021-12-24	100.00	100.00	100.00	100.00	0
2021-12-23	100.00	100.00	100.00	100.00	16,220
2021-12-22	97.00	100.00	97.00	100.00	3,590
2021-12-21	97.00	97.00	97.00	97.00	1,500
2021-12-20	97.00	97.00	97.00	97.00	79
2021-12-17	96.00	97.00	96.00	97.00	10,368
2021-12-16	96.00	96.00	96.00	96.00	21,273
2021-12-15	96.00	96.00	93.50	96.00	13,326
2021-12-14	96.00	96.00	96.00	96.00	2,021
2021-12-13	100.00	100.00	96.00	96.00	3,624
2021-12-10	100.00	100.00	100.00	100.00	6,679
2021-12-09	100.00	100.00	100.00	100.00	2,142
2021-12-08	100.00	100.00	100.00	100.00	1,000
2021-12-07	100.00	100.00	100.00	100.00	30,012
2021-12-06	100.00	100.00	100.00	100.00	3,604
2021-12-03	100.00	100.00	100.00	100.00	100
2021-12-02	100.00	100.00	100.00	100.00	2,883
2021-12-01	100.00	100.00	100.00	100.00	1,785
2021-11-30	100.00	100.00	100.00	100.00	1,933
2021-11-29	100.00	100.00	100.00	100.00	8,460
2021-11-26	107.50	100.00	100.00	100.00	8,421
2021-11-25	110.00	110.00	110.00	110.00	1,697
2021-11-24	110.00	110.00	110.00	110.00	550
2021-11-23	110.00	110.00	110.00	110.00	3,274
2021-11-22	110.00	110.00	110.00	110.00	10,312
2021-11-19	110.00	110.00	110.00	110.00	2,691
2021-11-18	110.00	110.00	110.00	110.00	0
2021-11-17	110.00	110.00	110.00	110.00	1,132
2021-11-16	107.50	113.50	107.50	110.00	53,925
2021-11-15	103.50	107.50	103.50	107.50	10,167
2021-11-12	110.00	110.00	101.00	103.50	13,132
2021-11-11	105.00	105.00	100.00	100.00	14,797
2021-11-10	105.00	105.00	105.00	105.00	1,095
2021-11-09	107.50	106.00	104.50	105.00	79,046
2021-11-08	105.00	107.50	105.00	107.50	19,625
2021-11-05	102.50	105.00	102.50	105.00	19,663
2021-11-04	100.00	102.50	100.00	102.50	24,864
2021-11-03	97.50	95.00	95.00	95.00	31,047
2021-11-02	95.00	97.50	95.00	97.50	4,822
2021-11-01	105.00	105.00	95.00	95.00	40,907
2021-10-29	112.50	112.50	105.00	105.00	33,184
2021-10-28	115.00	115.00	112.50	112.50	5,429
2021-10-27	115.00	115.00	115.00	115.00	2,043
2021-10-26	115.00	110.00	110.00	115.00	5,000
2021-10-25	115.00	115.00	115.00	115.00	11,943
2021-10-22	115.00	115.00	115.00	115.00	41,149
2021-10-21	118.00	118.00	118.00	115.00	2,692
2021-10-20	110.00	115.00	110.00	115.00	77,012
2021-10-19	106.00	110.00	106.00	110.00	18,823
2021-10-18	105.00	106.00	102.00	106.00	19,477
2021-10-15	102.50	102.50	102.50	102.50	4,455
2021-10-14	102.50	99.60	99.60	102.50	3,879
2021-10-13	102.50	102.50	102.50	102.50	15,083
2021-10-12	102.50	102.50	102.50	102.50	19,823
2021-10-11	100.00	97.40	97.40	102.50	12,959
2021-10-08	97.40	97.40	97.40	100.00	2,529
2021-10-07	101.00	101.00	100.00	100.00	49,995
2021-10-06	99.00	101.00	97.50	101.00	21,870
2021-10-05	101.50	101.50	97.50	99.00	21,560
2021-10-04	110.00	110.00	101.50	101.50	67,644
2021-10-01	110.00	110.00	110.00	110.00	19,531
2021-09-30	105.00	110.00	103.00	110.00	45,865
2021-09-29	103.00	105.25	103.00	105.00	54,978
2021-09-28	92.50	110.00	93.50	103.00	72,344
2021-09-27	88.50	95.00	92.50	95.00	130,728
2021-09-24	87.50	88.50	87.50	88.50	850,672
2021-09-23	87.50	87.50	87.50	87.50	61,717
2021-09-22	87.50	87.50	87.50	87.50	34,331
2021-09-21	87.50	85.00	85.00	87.50	52,642
2021-09-20	87.50	87.50	87.50	87.50	451,293
2021-09-17	82.50	82.50	82.50	82.50	17,550
2021-09-16	82.50	82.50	82.50	82.50	70,010
2021-09-15	82.00	82.00	81.00	81.00	35,072
2021-09-14	82.00	84.20	82.00	82.00	41,094
2021-09-13	82.00	82.00	82.00	82.00	5,995
2021-09-10	81.00	82.00	81.00	82.00	2,785
2021-09-09	81.00	81.00	81.00	81.00	46,558
2021-09-08	81.00	81.00	81.00	81.00	11,158
2021-09-07	81.00	81.00	81.00	81.00	1,328
2021-09-06	81.00	81.00	81.00	81.00	69,115
2021-09-03	80.50	81.00	80.50	81.00	4,411
2021-09-02	80.50	80.50	80.50	80.50	11,619
2021-09-01	82.00	82.00	80.50	80.50	48,369
2021-08-31	89.50	89.50	82.00	82.00	138,742
2021-08-30	89.50	89.50	89.50	89.50	0
2021-08-27	89.50	89.50	89.50	89.50	3,494
2021-08-26	89.50	89.50	89.50	89.50	40,000
2021-08-25	89.50	89.50	89.50	89.50	3,008
2021-08-24	89.50	89.50	89.50	89.50	625
2021-08-23	89.50	90.00	90.00	90.00	403
2021-08-20	89.50	89.50	89.50	89.50	29,985
2021-08-19	89.50	89.50	89.50	89.50	44,767
2021-08-18	89.50	89.50	89.50	89.50	370,492
2021-08-17	89.50	89.50	89.50	89.50	14,976
2021-08-16	92.00	92.00	89.50	89.50	13,820
2021-08-13	92.00	92.00	92.00	92.00	2,762
2021-08-12	86.50	92.00	86.50	92.00	50,735
2021-08-11	86.00	86.50	82.00	86.50	800,887
2021-08-10	86.00	88.20	88.20	86.00	53,675
2021-08-09	87.50	89.80	86.00	86.00	9,046
2021-08-06	88.50	88.50	87.50	87.50	52,619
2021-08-05	88.50	88.50	88.50	88.50	105,588
2021-08-04	88.50	88.50	88.50	88.50	239
2021-08-03	88.50	88.50	88.50	88.50	0
2021-08-02	90.20	90.20	90.20	88.50	36,713
2021-07-30	87.00	88.50	87.00	88.50	24,903
2021-07-29	87.00	85.00	85.00	87.00	446
2021-07-28	87.00	84.00	84.00	84.00	4,477
2021-07-27	90.00	90.00	90.00	90.00	22,715
2021-07-26	91.50	91.50	90.00	90.00	10,836
2021-07-23	91.50	91.50	91.50	91.50	21,976
2021-07-22	91.50	91.50	91.50	91.50	3,000
2021-07-21	91.50	91.50	91.50	91.50	46,015
2021-07-20	94.50	94.50	91.50	91.50	68,685
2021-07-19	96.50	96.50	94.50	94.50	13,502
2021-07-16	93.50	93.50	93.50	93.50	154,708
2021-07-15	93.50	93.50	93.50	93.50	29,950
2021-07-14	93.50	91.00	90.00	90.00	6,992
2021-07-13	97.50	92.00	89.40	89.40	44,487
2021-07-12	101.50	101.00	100.00	100.00	76,805
2021-07-09	105.50	102.00	102.00	101.50	17,592
2021-07-08	105.50	105.50	105.50	105.50	1,992
2021-07-07	109.00	109.00	105.50	105.50	6,250
2021-07-06	109.00	111.00	111.00	111.00	3,261
2021-07-05	112.00	111.00	111.00	109.00	8,304
2021-07-02	112.00	112.00	112.00	112.00	446
2021-07-01	112.00	112.00	112.00	112.00	1,210
2021-06-30	113.00	113.00	112.00	112.00	1,967
2021-06-29	116.00	116.00	113.50	113.50	7,503
2021-06-28	116.00	116.00	116.00	116.00	4,322
2021-06-25	116.00	116.00	116.00	116.00	21,433
2021-06-24	116.00	116.00	116.00	116.00	6,659
2021-06-23	116.00	116.00	116.00	116.00	606
2021-06-22	116.00	116.00	116.00	116.00	72,258
2021-06-21	116.00	116.00	116.00	116.00	68,105
2021-06-18	126.00	126.00	116.00	116.00	38,449
2021-06-17	110.50	121.00	110.50	121.00	133,324
2021-06-16	110.50	110.50	110.50	110.50	4,959
2021-06-15	110.50	110.50	110.50	110.50	3,897
2021-06-14	109.50	110.50	109.50	110.50	12,001
2021-06-11	107.50	107.50	107.50	107.50	54,555
2021-06-10	112.50	112.00	107.50	107.50	43,133
2021-06-09	112.50	112.50	112.50	112.50	29,232
2021-06-08	120.00	120.00	117.00	117.00	89,000
2021-06-07	117.50	117.00	117.00	117.50	108,432
2021-06-04	117.50	117.50	117.50	117.50	660,526

Share	Price	Change
Synthomer (SYNT)	95.40	38.46%
Headlam (HEAD)	47.90	25.07%
Catenai Plc (CTAI)	0.285	18.75%
EnergyPathways (EPP)	6.45	18.35%
Proteome (PRM)	1.72	14.67%

Share	Price	Change
Abrdn Property (API)	1.58	-43.37%
Genip Plc (GNIP)	6.85	-39.11%
Shield Thera (STX)	7.60	-13.14%
Goldstone Resources (GRL)	0.75	-11.76%
Proservice Bldg (PRO)	3.49	-9.59%

Share	Price	Volume
Active Energy (AEG)	0.1125	511,037,679
Premier African Minerals (PREM)	0.0155	384,484,010
Tower Resources (TRP)	0.025	318,987,297
Quantum Helium (QHE)	0.0305	307,009,941
Kefi Gold & Copper (KEFI)	1.342	97,249,955