Atome Share History

Atome Share Price history. The following table shows end-of-day data ATOM historical share prices for Atome, 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.

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

Date	Open	High	Low	Close	Volume
2026-05-29	56.50	56.00	54.00	54.00	470,978
2026-05-28	58.00	58.00	56.50	56.50	203,790
2026-05-27	59.00	59.00	58.00	58.00	100,876
2026-05-26	59.00	60.00	59.00	60.00	279,677
2026-05-25	59.40	59.40	59.40	59.40	0
2026-05-22	61.00	59.40	59.40	59.40	144,243
2026-05-21	61.00	61.00	60.00	60.00	268,969
2026-05-20	62.00	60.60	60.60	60.60	200,880
2026-05-19	62.50	62.50	61.50	62.00	123,798
2026-05-18	61.50	63.00	61.50	62.50	282,627
2026-05-15	60.50	61.50	61.00	61.00	302,457
2026-05-14	62.00	62.00	60.50	60.50	444,412
2026-05-13	61.00	64.00	64.00	64.00	206,982
2026-05-12	61.40	61.60	61.00	61.00	448,499
2026-05-11	60.50	60.00	60.00	60.00	338,558
2026-05-08	62.00	61.00	60.50	60.50	258,011
2026-05-07	61.00	62.00	60.50	62.00	431,743
2026-05-06	62.50	61.80	60.50	61.00	699,316
2026-05-05	66.00	66.00	64.00	64.00	676,494
2026-05-04	66.00	66.00	66.00	66.00	0
2026-05-01	60.50	66.00	66.00	66.00	1,507,959
2026-04-30	61.00	61.00	60.00	60.50	868,105
2026-04-29	63.00	62.00	61.00	61.00	1,000,213
2026-04-28	63.00	63.40	63.00	63.00	969,407
2026-04-27	66.00	66.00	62.20	62.20	1,362,348
2026-04-24	63.50	66.00	62.00	66.00	5,757,060
2026-04-23	90.00	88.40	88.40	88.40	394,749
2026-04-22	86.00	91.50	86.00	91.50	249,844
2026-04-21	91.00	91.00	86.00	86.00	282,727
2026-04-20	87.50	92.00	87.50	91.00	260,049
2026-04-17	85.00	91.00	85.00	87.50	329,185
2026-04-16	81.00	83.50	81.00	83.50	185,913
2026-04-15	81.00	85.80	81.00	81.00	191,882
2026-04-14	84.50	84.50	79.50	81.00	296,785
2026-04-13	78.00	87.00	75.00	87.00	557,241
2026-04-10	62.50	78.00	73.00	78.00	1,540,288
2026-04-09	60.50	60.50	60.50	60.50	201,481
2026-04-08	66.50	66.00	63.00	63.00	229,466
2026-04-07	62.50	67.00	66.50	66.50	353,861
2026-04-06	62.50	62.50	62.50	62.50	0
2026-04-03	62.50	62.50	62.50	62.50	0
2026-04-02	58.00	62.50	58.00	62.50	58,854
2026-04-01	56.00	58.00	56.00	58.00	159,820
2026-03-31	56.00	56.00	56.00	56.00	179,644
2026-03-30	56.00	56.00	54.00	54.00	74,558
2026-03-27	57.50	58.00	56.50	56.50	187,614
2026-03-26	57.50	57.50	57.50	57.50	61,588
2026-03-25	58.50	58.50	57.50	57.50	142,286
2026-03-24	58.50	62.00	59.00	59.00	62,607
2026-03-23	58.50	58.50	58.00	58.50	39,001
2026-03-20	57.50	58.50	57.50	58.50	72,621
2026-03-19	59.00	59.00	57.50	57.50	259,036
2026-03-18	60.00	60.00	60.00	60.00	102,917
2026-03-17	57.50	60.00	57.50	60.00	195,667
2026-03-16	56.00	57.50	53.50	57.50	241,137
2026-03-13	51.50	60.50	51.50	56.00	693,682
2026-03-12	48.50	49.50	48.50	49.50	109,736
2026-03-11	50.00	50.00	48.50	48.50	164,695
2026-03-10	49.00	50.00	49.00	50.00	192,033
2026-03-09	51.50	53.00	49.00	49.00	75,663
2026-03-06	52.00	52.00	52.00	52.00	60,054
2026-03-05	52.00	52.00	52.00	52.00	72,767
2026-03-04	54.00	54.00	51.50	52.00	193,737
2026-03-03	52.50	52.50	51.50	51.50	19,668
2026-03-02	52.00	54.00	52.00	52.50	99,536
2026-02-27	54.00	56.00	51.00	52.00	275,523
2026-02-26	55.00	55.50	54.00	54.00	52,443
2026-02-25	59.50	59.50	55.00	55.00	104,063
2026-02-24	62.00	62.00	59.50	59.50	90,543
2026-02-23	64.00	64.00	62.00	62.00	43,391
2026-02-20	64.00	64.00	64.00	64.00	77,378
2026-02-19	64.00	64.00	64.00	64.00	9,839
2026-02-18	60.00	64.00	60.00	64.00	233,342
2026-02-17	60.00	60.00	60.00	60.00	115,906
2026-02-16	60.00	60.00	60.00	60.00	63,564
2026-02-13	60.50	60.50	60.00	60.00	51,408
2026-02-12	60.50	60.50	60.50	60.50	125,736
2026-02-11	60.50	60.50	60.50	60.50	43,718
2026-02-10	60.50	60.50	60.50	60.50	60,641
2026-02-09	60.00	60.50	60.00	60.50	53,000
2026-02-06	57.50	60.00	57.50	60.00	115,385
2026-02-05	60.50	60.50	57.50	57.50	115,335
2026-02-04	61.00	61.00	60.50	60.50	45,495
2026-02-03	62.00	62.00	61.00	61.00	35,091
2026-02-02	63.50	63.50	62.00	62.00	137,093
2026-01-30	64.00	66.50	62.50	66.50	93,581
2026-01-29	64.00	64.00	64.00	64.00	148,556
2026-01-28	61.50	64.00	60.50	64.00	145,946
2026-01-27	61.50	61.50	60.50	61.50	206,221
2026-01-26	65.50	65.50	57.50	61.50	443,933
2026-01-23	62.50	65.50	62.50	65.50	129,047
2026-01-22	62.50	62.50	62.50	62.50	79,506
2026-01-21	67.50	69.80	62.50	62.50	245,988
2026-01-20	62.50	67.50	62.50	67.50	323,758
2026-01-19	63.50	64.00	62.50	62.50	155,310
2026-01-16	62.50	67.50	61.50	63.00	426,399
2026-01-15	51.50	68.00	51.50	62.50	875,019
2026-01-14	50.00	50.00	50.00	51.50	32,517
2026-01-13	51.50	51.50	51.50	51.50	63,873
2026-01-12	51.50	51.50	51.50	51.50	51,840
2026-01-09	51.50	51.50	51.50	51.50	73,888
2026-01-08	51.50	51.50	51.50	51.50	47,743
2026-01-07	48.50	53.40	53.40	53.40	100,894
2026-01-06	51.50	51.50	48.50	48.50	123,593
2026-01-05	51.50	51.50	50.40	51.50	33,215
2026-01-02	51.50	51.50	51.50	51.50	28,109
2026-01-01	51.50	51.50	51.50	51.50	0
2025-12-31	54.00	54.00	51.50	51.50	27,627
2025-12-30	54.00	54.00	54.00	54.00	4,254
2025-12-29	54.00	54.00	54.00	54.00	23,823
2025-12-26	54.00	54.00	54.00	54.00	0
2025-12-25	54.00	54.00	54.00	54.00	0
2025-12-24	54.00	54.00	54.00	54.00	12,813
2025-12-23	54.00	54.00	54.00	54.00	49,201
2025-12-22	54.50	54.50	54.00	54.00	104,709
2025-12-19	54.50	54.50	54.50	54.50	82,832
2025-12-18	53.50	54.50	53.50	54.50	80,135
2025-12-17	53.00	56.00	56.00	56.00	42,647
2025-12-16	53.00	53.00	53.00	53.00	61,691
2025-12-15	54.50	54.50	53.00	53.00	100,842
2025-12-12	46.50	54.50	46.50	54.50	380,430
2025-12-11	43.50	46.50	43.50	46.50	181,401
2025-12-10	44.00	44.10	44.10	44.10	19,386
2025-12-09	46.00	46.00	44.00	44.00	67,715
2025-12-08	47.50	47.50	46.00	46.00	63,229
2025-12-05	44.50	47.50	44.50	47.50	59,677
2025-12-04	44.50	45.50	44.50	45.50	116,543
2025-12-03	45.50	45.50	44.50	44.50	106,229
2025-12-02	47.50	45.50	45.50	45.50	68,637
2025-12-01	50.00	50.00	47.50	47.50	24,916
2025-11-28	50.00	50.00	50.00	50.00	26,676
2025-11-27	50.00	50.00	50.00	50.00	58,029
2025-11-26	43.50	50.00	43.50	50.00	271,342
2025-11-25	44.50	44.50	43.50	43.50	60,093
2025-11-24	45.50	45.50	44.50	44.50	80,312
2025-11-21	48.50	48.50	45.50	45.50	137,347
2025-11-20	53.00	48.70	48.70	48.70	199,584
2025-11-19	53.00	53.00	53.00	53.00	56,089
2025-11-18	56.00	56.00	53.00	53.00	62,741
2025-11-17	56.00	56.00	56.00	56.00	56,828
2025-11-14	56.00	56.00	56.00	56.00	121,820
2025-11-13	57.00	57.00	56.50	56.50	45,386
2025-11-12	58.50	59.50	57.00	57.00	33,082
2025-11-11	58.50	60.00	58.50	58.50	70,107
2025-11-10	58.00	58.50	57.50	58.50	94,352
2025-11-07	58.00	58.00	58.00	58.00	141,296
2025-11-06	58.50	61.20	61.20	61.20	36,578
2025-11-05	60.50	60.50	58.50	58.50	38,914
2025-11-04	62.00	62.00	59.00	60.50	87,314
2025-11-03	63.00	63.00	62.00	62.00	82,423
2025-10-31	63.00	63.00	62.00	63.00	36,849
2025-10-30	68.00	67.50	62.00	62.00	155,197
2025-10-29	64.50	66.00	64.50	66.00	145,611
2025-10-28	63.00	67.40	64.50	64.50	60,722
2025-10-27	62.50	67.40	67.40	67.40	126,441
2025-10-24	61.50	62.50	61.50	62.50	74,699
2025-10-23	64.50	63.80	61.50	61.50	52,373
2025-10-22	64.50	64.50	63.80	64.50	7,927
2025-10-21	65.00	65.00	64.50	64.50	24,541
2025-10-20	66.50	66.50	65.00	65.00	65,932
2025-10-17	67.50	70.00	66.50	66.50	71,417
2025-10-16	62.00	67.50	62.00	67.50	87,689
2025-10-15	67.50	67.50	62.00	63.00	45,081
2025-10-14	68.50	68.50	65.60	67.50	33,235
2025-10-13	70.00	73.20	68.50	68.50	70,519
2025-10-10	69.50	71.00	69.50	70.00	56,603
2025-10-09	69.50	71.00	69.50	69.50	46,850
2025-10-08	64.50	69.50	67.00	69.50	135,336
2025-10-07	62.00	64.50	62.00	64.50	125,762
2025-10-06	61.50	62.00	62.00	62.00	56,284
2025-10-03	61.50	63.00	61.50	61.50	34,001
2025-10-02	61.50	61.50	58.80	61.50	78,919
2025-10-01	61.50	63.40	61.50	61.50	46,332
2025-09-30	61.50	63.40	61.50	61.50	162,695
2025-09-29	61.50	62.80	61.50	61.50	30,667
2025-09-26	62.00	64.40	61.50	61.50	35,520
2025-09-25	63.50	63.50	62.00	62.00	77,905
2025-09-24	66.50	66.50	63.50	63.50	57,322
2025-09-23	66.50	66.40	66.40	66.40	135,754
2025-09-22	65.00	66.50	64.50	66.50	132,354
2025-09-19	62.50	65.00	62.50	65.00	170,387
2025-09-18	58.50	65.00	55.00	65.00	128,961
2025-09-17	57.50	58.50	57.50	58.50	72,329
2025-09-16	57.50	57.50	57.50	57.50	147,551
2025-09-15	61.00	61.00	57.50	57.50	74,926
2025-09-12	56.00	61.50	57.00	60.50	647,397
2025-09-11	49.50	49.50	49.50	49.50	64,247
2025-09-10	51.00	51.00	49.50	49.50	45,614
2025-09-09	52.00	55.00	50.00	50.00	63,998
2025-09-08	52.50	52.50	52.00	52.00	50,704
2025-09-05	52.50	52.50	52.50	52.50	67,680
2025-09-04	52.50	55.00	52.50	52.50	97,662
2025-09-03	52.50	52.50	52.50	52.50	77,790
2025-09-02	52.50	55.40	52.50	52.50	50,981
2025-09-01	52.50	52.50	52.50	52.50	48,236
2025-08-29	46.00	52.50	46.00	52.50	269,890
2025-08-28	45.00	45.00	45.00	45.00	3,907
2025-08-27	45.00	47.00	45.00	45.00	37,623
2025-08-26	47.50	47.90	45.00	47.90	38,026
2025-08-25	47.50	47.50	47.50	47.50	0
2025-08-22	47.50	50.00	47.50	47.50	64,422
2025-08-21	49.00	50.00	47.50	47.50	51,148
2025-08-20	49.50	51.60	49.00	49.00	126,460
2025-08-19	49.50	49.50	49.50	49.50	846
2025-08-18	49.50	52.00	49.50	49.50	66,813
2025-08-15	47.00	49.50	47.00	49.50	70,657
2025-08-14	47.00	47.00	47.00	47.00	41,105
2025-08-13	47.00	47.00	47.00	47.00	5,404
2025-08-12	47.00	47.00	47.00	47.00	11,148
2025-08-11	47.00	47.00	47.00	47.00	52,530
2025-08-08	47.00	47.70	47.00	47.00	21,181
2025-08-07	47.00	47.00	46.00	47.00	40,036
2025-08-06	47.50	48.20	46.60	46.60	66,781
2025-08-05	49.50	52.00	47.50	47.50	85,479
2025-08-04	49.00	50.00	49.00	49.50	117,953
2025-08-01	49.50	48.00	48.00	48.00	56,569
2025-07-31	49.50	49.50	49.50	49.50	36,751
2025-07-30	49.50	49.50	49.10	49.50	30,210
2025-07-29	50.00	50.00	49.50	49.50	20,534
2025-07-28	50.50	50.50	50.00	50.00	6,780
2025-07-25	50.50	50.50	50.50	50.50	2,359
2025-07-24	53.50	53.50	50.50	50.50	46,029
2025-07-23	54.00	54.00	53.50	53.50	145,197
2025-07-22	54.00	54.00	54.00	54.00	50,603
2025-07-21	53.50	54.00	53.50	54.00	63,741
2025-07-18	51.50	54.00	51.50	53.50	179,235
2025-07-17	51.00	51.00	48.50	49.50	60,356
2025-07-16	52.50	52.00	52.00	52.00	30,249
2025-07-15	52.50	52.50	52.50	52.50	11,400
2025-07-14	53.50	53.50	52.50	52.50	67,643
2025-07-11	53.50	53.50	53.50	53.50	26,325
2025-07-10	54.00	54.00	53.50	53.50	40,603
2025-07-09	54.00	55.00	54.00	54.00	24,276
2025-07-08	54.00	54.00	54.00	54.00	51,630
2025-07-07	54.50	55.00	55.00	55.00	88,392
2025-07-04	54.50	54.50	54.50	54.50	38,900
2025-07-03	55.00	57.50	53.00	54.50	256,215
2025-07-02	56.00	56.00	53.50	53.50	89,150
2025-07-01	57.50	55.00	55.00	55.00	41,048
2025-06-30	57.50	56.80	56.80	56.80	194,049
2025-06-27	57.50	58.00	57.50	57.50	52,406
2025-06-26	57.50	59.00	59.00	59.00	54,954
2025-06-25	59.00	59.00	57.00	57.00	66,341
2025-06-24	59.00	59.00	59.00	59.00	75,491
2025-06-23	59.00	59.00	59.00	59.00	31,357
2025-06-20	60.00	60.00	59.00	59.00	103,841
2025-06-19	59.00	60.00	59.00	59.00	58,020
2025-06-18	60.00	59.80	59.80	59.80	51,061
2025-06-17	58.00	60.00	58.00	60.00	64,010
2025-06-16	58.00	58.00	56.50	56.50	29,293
2025-06-13	58.00	58.00	58.00	58.00	92,304
2025-06-12	58.50	58.50	58.50	58.50	67,613
2025-06-11	62.00	61.80	56.50	58.50	177,762
2025-06-10	64.50	66.00	65.20	65.20	198,969
2025-06-09	58.00	65.50	58.00	64.50	270,012
2025-06-06	49.50	58.00	56.00	58.00	216,094
2025-06-05	49.50	49.50	49.50	49.50	15,925
2025-06-04	49.50	49.50	49.50	49.50	7,870
2025-06-03	49.50	49.50	49.50	49.50	73,162
2025-06-02	49.50	49.50	49.50	49.50	56,154
2025-05-30	51.50	51.80	49.50	49.50	238,445
2025-05-29	49.00	51.50	49.00	51.50	241,079
2025-05-28	43.50	49.50	43.50	49.00	250,083
2025-05-27	41.50	43.50	41.10	43.00	163,141
2025-05-26	41.20	41.20	41.20	41.20	0
2025-05-23	39.00	41.50	39.00	41.50	33,334
2025-05-22	38.50	40.00	39.00	39.00	193,664
2025-05-21	39.00	38.80	38.80	38.80	152,091
2025-05-20	41.50	42.80	42.80	42.80	20,866
2025-05-19	40.00	40.00	40.00	40.00	65,007
2025-05-16	40.50	40.50	40.00	40.00	31,826
2025-05-15	40.00	41.00	40.00	40.50	35,401
2025-05-14	39.00	40.50	38.20	40.00	126,899
2025-05-13	42.00	42.00	39.00	39.00	110,909
2025-05-12	42.00	42.00	42.00	42.00	44,251
2025-05-09	42.00	42.00	42.00	42.00	37,692
2025-05-08	42.00	42.00	42.00	42.00	43,075
2025-05-07	42.00	44.60	42.00	42.00	28,070
2025-05-06	39.50	42.00	41.80	42.00	109,447
2025-05-05	38.90	38.90	38.90	38.90	0
2025-05-02	39.00	39.00	39.00	39.00	23,445
2025-05-01	39.00	39.00	39.00	39.00	47,334
2025-04-30	39.50	39.50	39.00	39.00	56,210
2025-04-29	39.50	39.50	39.50	39.50	65,176
2025-04-28	40.50	40.00	39.50	39.50	19,924
2025-04-25	40.50	40.50	40.50	40.50	38,317
2025-04-24	40.50	40.50	40.50	40.50	5,115
2025-04-23	41.00	41.00	40.50	40.50	17,887
2025-04-22	41.00	41.00	41.00	41.00	7,813
2025-04-21	41.00	41.00	41.00	41.00	0
2025-04-18	41.00	41.00	41.00	41.00	0
2025-04-17	42.50	42.50	41.00	41.00	9,169
2025-04-16	42.50	42.50	42.50	42.50	8,206
2025-04-15	44.00	43.00	43.00	43.00	100,712
2025-04-14	42.50	46.70	42.50	44.00	76,749
2025-04-11	42.00	43.50	42.00	43.50	85,271
2025-04-10	41.50	45.00	41.00	42.00	332,586
2025-04-09	35.00	40.50	37.00	40.50	297,625
2025-04-08	30.50	35.00	32.00	35.00	166,262
2025-04-07	29.00	31.50	29.00	31.30	352,387
2025-04-04	31.00	28.00	28.00	28.00	50,514
2025-04-03	31.00	32.00	32.00	32.00	44,107
2025-04-02	31.50	31.50	30.50	31.00	153,142
2025-04-01	31.50	31.50	31.50	31.50	9,520
2025-03-31	32.00	32.00	31.50	31.50	223,964
2025-03-28	32.00	32.00	32.00	32.00	48,077
2025-03-27	32.00	32.00	31.00	32.00	8,991
2025-03-26	30.50	32.00	30.50	32.00	13,794
2025-03-25	31.70	31.70	30.50	30.50	96,897
2025-03-24	31.25	31.25	31.00	31.00	52,935
2025-03-21	33.25	33.70	31.25	31.25	101,207
2025-03-20	33.50	33.80	33.25	33.25	33,663
2025-03-19	34.00	34.00	33.50	33.50	28,854
2025-03-18	33.70	34.50	33.70	34.50	36,453
2025-03-17	35.25	35.25	34.50	34.50	28,152
2025-03-14	35.25	35.25	35.25	35.25	72,491
2025-03-13	35.50	35.50	35.50	35.50	45,510
2025-03-12	35.75	35.75	35.50	35.50	25,294
2025-03-11	35.75	35.75	35.75	35.75	3,432
2025-03-10	35.50	35.75	35.50	35.75	77,655
2025-03-07	36.50	36.00	36.00	36.00	22,160
2025-03-06	37.50	37.50	36.50	36.50	96,180
2025-03-05	37.50	37.50	37.50	37.50	14,730
2025-03-04	37.50	37.50	37.50	37.50	36,479
2025-03-03	37.50	38.80	36.30	37.50	23,300
2025-02-28	39.00	39.00	37.50	37.50	133,724
2025-02-27	43.00	43.90	40.00	40.00	487,660
2025-02-26	37.00	41.00	41.00	41.00	96,716
2025-02-25	36.50	37.00	36.50	37.00	33,116
2025-02-24	35.00	36.50	35.00	36.50	148,673
2025-02-21	35.00	35.00	35.00	35.00	13,018
2025-02-20	35.00	35.00	35.00	35.00	34,926
2025-02-19	35.00	35.00	35.00	35.00	7,966
2025-02-18	35.00	36.00	35.00	35.00	68,685
2025-02-17	35.00	35.00	35.00	35.00	41,979
2025-02-14	36.00	36.00	35.00	35.00	60,886
2025-02-13	38.50	38.50	33.00	36.00	274,338
2025-02-12	39.00	39.00	38.50	38.50	50,466
2025-02-11	41.00	39.80	39.00	39.80	133,993
2025-02-10	42.00	42.00	41.00	41.00	68,423
2025-02-07	42.00	42.00	42.00	42.00	38,760
2025-02-06	42.60	43.50	42.00	42.00	41,160
2025-02-05	42.00	43.50	42.00	43.50	123,543
2025-02-04	42.50	42.70	41.50	41.50	59,137
2025-02-03	43.50	44.00	41.50	42.50	104,822
2025-01-31	45.00	45.00	43.50	45.00	88,972
2025-01-30	47.50	47.50	43.50	44.00	99,312
2025-01-29	47.50	47.50	47.50	47.50	15,481
2025-01-28	47.50	48.80	48.80	48.80	14,854
2025-01-27	47.50	47.50	47.50	47.50	50,587
2025-01-24	47.50	47.50	47.50	47.50	39,637
2025-01-23	47.50	47.50	47.50	47.50	19,850
2025-01-22	44.00	47.50	44.00	47.50	156,469
2025-01-21	44.00	44.00	44.00	44.00	44,615
2025-01-20	44.00	44.00	44.00	44.00	86,225
2025-01-17	45.00	45.00	44.00	44.00	51,063
2025-01-16	45.00	46.00	45.00	45.00	26,725
2025-01-15	45.00	45.00	44.00	45.00	44,839
2025-01-14	45.00	45.00	44.50	45.00	19,823
2025-01-13	45.50	46.00	45.10	45.10	57,736
2025-01-10	45.50	45.50	45.50	45.50	69,393
2025-01-09	47.50	47.50	45.50	45.50	41,842
2025-01-08	48.00	48.00	47.50	47.50	77,250
2025-01-07	46.50	48.00	46.00	48.00	72,224
2025-01-06	46.50	46.50	46.50	46.50	151,222
2025-01-03	47.50	47.50	46.50	46.50	82,460
2025-01-02	47.50	47.50	47.50	47.50	74,940
2025-01-01	47.50	47.50	47.50	47.50	0
2024-12-31	47.50	47.50	47.50	47.50	3,913
2024-12-30	47.50	47.50	47.50	47.50	84,278
2024-12-27	48.50	48.50	47.50	47.50	30,196
2024-12-26	48.50	48.50	48.50	48.50	0
2024-12-25	48.50	48.50	48.50	48.50	0
2024-12-24	48.50	51.00	48.50	48.50	3,060
2024-12-23	48.50	48.50	48.50	48.50	10,286
2024-12-20	51.00	48.50	47.80	48.50	110,038
2024-12-19	47.50	47.50	47.50	47.50	52,850
2024-12-18	50.00	50.00	47.50	47.50	57,736
2024-12-17	48.50	49.00	47.00	49.00	168,685
2024-12-16	50.50	50.50	48.50	48.50	48,452
2024-12-13	49.00	50.50	49.00	50.50	97,199
2024-12-12	50.00	50.00	49.00	49.00	29,300
2024-12-11	50.00	50.00	49.00	49.00	44,267
2024-12-10	52.00	52.00	50.00	50.00	55,822
2024-12-09	53.00	52.00	50.00	52.00	42,376
2024-12-06	53.00	53.00	53.00	53.00	20,176
2024-12-05	54.00	54.00	53.00	53.00	65,230
2024-12-04	55.50	55.50	53.50	54.00	63,796
2024-12-03	56.50	56.50	55.50	55.50	75,787
2024-12-02	52.50	56.50	52.50	56.50	620,749
2024-11-29	49.50	52.50	49.50	52.50	244,032
2024-11-28	48.50	49.50	48.50	49.50	426,370
2024-11-27	46.00	49.40	48.50	48.50	260,624
2024-11-26	46.50	46.00	46.00	46.00	130,757
2024-11-25	49.50	49.00	46.80	46.80	142,439
2024-11-22	53.60	53.60	49.50	49.50	152,957
2024-11-21	54.50	55.00	52.00	52.50	151,965
2024-11-20	52.00	51.80	51.00	51.00	41,594
2024-11-19	52.50	52.50	51.50	52.00	46,991
2024-11-18	53.50	55.00	52.50	52.50	148,549
2024-11-15	56.50	56.50	53.00	53.50	86,618
2024-11-14	55.50	57.20	55.50	55.50	67,929
2024-11-13	54.50	55.00	54.50	55.00	75,989
2024-11-12	58.00	57.20	54.50	54.50	100,804
2024-11-11	60.50	62.20	58.50	58.50	53,332
2024-11-08	60.50	61.00	60.50	60.50	110,670
2024-11-07	62.50	62.60	62.00	62.00	93,815
2024-11-06	62.50	62.50	62.50	62.50	32,344
2024-11-05	63.50	63.50	62.00	62.50	268,754
2024-11-04	63.00	63.50	63.00	63.50	34,918
2024-11-01	63.00	63.00	63.00	63.00	221,331
2024-10-31	63.00	63.00	63.00	63.00	44,878
2024-10-30	61.80	63.00	61.80	63.00	60,675
2024-10-29	64.00	63.00	63.00	63.00	19,232
2024-10-28	66.00	67.00	65.20	65.20	32,444
2024-10-25	66.00	67.00	67.00	67.00	14,332
2024-10-24	66.00	66.80	66.00	66.00	27,762
2024-10-23	66.00	66.00	66.00	66.00	33,414
2024-10-22	71.00	68.40	68.40	68.40	51,605
2024-10-21	71.50	70.20	70.20	70.20	7,404
2024-10-18	70.50	71.50	70.50	71.50	64,088
2024-10-17	73.00	70.20	69.50	69.50	59,558
2024-10-16	73.00	73.00	72.50	72.50	16,569
2024-10-15	73.00	73.00	73.00	73.00	30,756
2024-10-14	73.00	73.00	73.00	73.00	62,581
2024-10-11	73.00	73.00	73.00	73.00	20,049
2024-10-10	75.00	75.00	73.00	73.00	24,457
2024-10-09	73.50	76.00	75.00	75.00	86,412
2024-10-08	73.50	73.50	73.50	73.50	64,965
2024-10-07	73.00	76.00	73.00	73.50	8,733
2024-10-04	73.00	73.00	73.00	73.00	23,577
2024-10-03	74.00	75.00	75.00	75.00	23,234
2024-10-02	76.00	78.00	78.00	78.00	51,507
2024-10-01	76.00	78.00	73.60	78.00	28,445
2024-09-30	76.00	78.00	76.00	76.00	19,856
2024-09-27	76.50	76.50	76.50	76.50	64,044
2024-09-26	77.20	78.50	76.00	76.50	161,100
2024-09-25	81.50	81.50	78.50	78.50	30,649
2024-09-24	84.00	84.00	81.50	81.50	16,391
2024-09-23	83.00	84.00	83.00	84.00	37,600
2024-09-20	82.00	82.00	82.00	82.00	5,874
2024-09-19	82.00	82.00	82.00	82.00	4,731
2024-09-18	80.50	82.00	80.50	82.00	67,198
2024-09-17	81.00	81.00	78.40	80.50	7,317
2024-09-16	83.50	83.50	81.00	81.00	19,146
2024-09-13	83.50	83.50	83.50	83.50	1,063
2024-09-12	84.50	84.50	84.00	84.00	26,339
2024-09-11	84.50	84.50	84.50	84.50	2,267
2024-09-10	84.50	81.00	81.00	84.50	12,517
2024-09-09	84.50	88.00	84.50	84.50	30,138
2024-09-06	84.50	84.50	84.50	84.50	11,492
2024-09-05	86.40	86.40	84.50	84.50	10,609
2024-09-04	84.50	84.50	84.50	84.50	7,827
2024-09-03	84.50	84.50	84.50	84.50	4,908
2024-09-02	84.00	84.50	84.00	84.50	6,878
2024-08-30	83.00	86.00	83.50	84.00	23,763
2024-08-29	83.00	83.00	83.00	83.00	10,649
2024-08-28	83.00	83.00	83.00	83.00	7,984
2024-08-27	83.00	83.00	83.00	83.00	7,954
2024-08-26	83.00	83.00	83.00	83.00	0
2024-08-23	83.00	83.00	83.00	83.00	3,760
2024-08-22	83.00	86.80	86.80	83.00	38,744
2024-08-21	83.50	83.50	83.00	83.00	13,702
2024-08-20	80.00	83.50	80.00	83.50	47,487
2024-08-19	85.50	85.50	80.40	80.40	56,458
2024-08-16	86.00	86.00	85.50	85.50	14,350
2024-08-15	79.50	86.50	84.00	86.00	133,464
2024-08-14	79.00	79.00	79.00	79.00	5,825
2024-08-13	79.00	79.00	79.00	79.00	10,155
2024-08-12	79.00	78.60	78.60	80.50	32,224
2024-08-09	80.50	80.50	80.50	80.50	62
2024-08-08	80.50	80.50	80.50	80.50	2,906
2024-08-07	80.50	80.50	80.50	80.50	3,193
2024-08-06	80.50	80.50	79.00	80.50	15,982
2024-08-05	80.50	80.50	80.50	80.50	109,250
2024-08-02	80.50	80.50	80.50	80.50	23,992
2024-08-01	80.50	80.50	80.50	80.50	12,871
2024-07-31	80.50	80.50	80.50	80.50	36,764
2024-07-30	81.00	81.00	81.00	81.00	2,845
2024-07-29	82.00	81.00	79.50	81.00	64,859
2024-07-26	82.50	82.50	82.00	82.00	77,741
2024-07-25	77.50	82.50	77.50	82.50	139,626
2024-07-24	65.00	78.00	77.00	78.00	277,009
2024-07-23	62.50	62.50	62.50	62.50	19,961
2024-07-22	58.00	63.50	58.00	62.50	92,393
2024-07-19	58.00	59.20	58.00	58.00	238
2024-07-18	59.00	59.00	58.00	58.00	13,998
2024-07-17	59.50	59.50	59.00	59.00	10,776
2024-07-16	59.50	60.00	57.80	59.50	16,242
2024-07-15	59.50	59.50	59.50	59.50	6,735
2024-07-12	59.50	59.50	59.50	59.50	17,345
2024-07-11	59.50	59.50	59.50	59.50	5,729
2024-07-10	59.50	59.50	59.50	59.50	79,438
2024-07-09	60.00	60.00	59.50	59.50	21,939
2024-07-08	60.00	60.00	60.00	60.00	2,647
2024-07-05	60.00	60.00	60.00	60.00	3,045
2024-07-04	61.00	61.00	60.00	60.00	43,063
2024-07-03	61.00	61.00	61.00	61.00	45,981
2024-07-02	58.00	61.00	58.00	61.00	63,197
2024-07-01	56.50	58.00	56.50	58.00	33,648
2024-06-28	56.50	56.50	56.50	56.50	101,953
2024-06-27	56.00	56.50	56.00	56.50	73,081
2024-06-26	56.00	56.00	56.00	56.00	7,145
2024-06-25	54.50	56.50	54.50	56.00	40,410
2024-06-24	54.00	54.00	54.00	54.00	19,491
2024-06-21	54.00	54.00	54.00	54.00	30,325
2024-06-20	55.00	55.00	54.00	54.00	13,641
2024-06-19	56.50	57.40	55.00	55.00	14,055
2024-06-18	56.50	55.60	55.60	55.60	8,110
2024-06-17	58.00	58.00	56.50	56.50	89,582
2024-06-14	58.00	58.00	58.00	58.00	38,274
2024-06-13	58.00	58.00	58.00	58.00	16,774
2024-06-12	58.00	58.00	58.00	58.00	28,831
2024-06-11	57.50	58.00	57.50	58.00	63,815
2024-06-10	57.50	57.50	57.50	57.50	19,224
2024-06-07	55.00	57.50	55.00	57.50	99,307
2024-06-06	55.00	55.00	55.00	55.00	46,754
2024-06-05	53.50	55.00	53.50	55.00	85,259
2024-06-04	52.00	54.00	52.00	54.00	23,520
2024-06-03	53.00	53.00	53.00	53.00	72,250
2024-05-31	52.50	53.50	52.50	53.00	88,564
2024-05-30	52.50	52.50	52.50	52.50	3,799
2024-05-29	52.50	54.00	54.00	54.00	11,865
2024-05-28	52.50	52.50	52.50	52.50	10,453
2024-05-27	52.50	52.50	52.50	52.50	0
2024-05-24	52.50	52.50	52.00	52.50	16,545
2024-05-23	53.50	53.50	52.00	52.50	63,237
2024-05-22	58.00	56.00	53.50	53.50	152,977
2024-05-21	57.00	59.00	59.00	59.00	25,910
2024-05-20	54.00	57.00	54.00	57.00	85,577
2024-05-17	54.00	54.00	54.00	54.00	84,538
2024-05-16	54.00	54.00	54.00	54.00	11,008
2024-05-15	56.00	56.00	54.00	54.00	61,823
2024-05-14	56.00	56.00	56.00	56.00	9,715
2024-05-13	56.00	56.00	55.00	56.00	51,442
2024-05-10	56.50	56.50	56.00	56.00	5,233
2024-05-09	56.50	56.50	56.50	56.50	20,248
2024-05-08	58.00	59.00	54.80	59.00	21,037
2024-05-07	58.00	58.00	58.00	58.00	49,913
2024-05-06	58.00	58.00	58.00	58.00	0
2024-05-03	57.50	58.00	57.50	58.00	38,936
2024-05-02	58.50	58.50	55.80	57.50	11,960
2024-05-01	58.50	58.50	58.50	58.50	37,434
2024-04-30	58.50	58.50	58.50	58.50	3,449
2024-04-29	58.50	58.50	58.50	58.50	35,835
2024-04-26	59.00	59.00	59.00	59.00	3,059
2024-04-25	59.00	59.00	59.00	59.00	18,507
2024-04-24	61.00	61.00	59.00	59.00	63,514
2024-04-23	61.00	61.00	61.00	61.00	14,883
2024-04-22	61.00	61.00	61.00	61.00	40,174
2024-04-19	61.00	61.00	61.00	61.00	24,455
2024-04-18	61.00	61.00	61.00	61.00	27,633
2024-04-17	61.00	61.00	61.00	61.00	18,330
2024-04-16	61.00	64.20	61.00	61.00	29,206
2024-04-15	61.00	61.00	61.00	61.00	56,148
2024-04-12	61.00	61.00	61.00	61.00	76,654
2024-04-11	61.00	64.20	61.00	61.00	29,972
2024-04-10	61.00	61.00	61.00	61.00	5,524
2024-04-09	61.00	61.00	61.00	61.00	57,543
2024-04-08	61.50	61.50	61.00	61.00	122,591
2024-04-05	63.00	63.00	61.00	61.50	25,797
2024-04-04	61.00	61.00	61.00	61.00	118,804
2024-04-03	64.00	64.00	59.50	61.00	85,900
2024-04-02	59.50	59.50	59.50	59.50	80,109
2024-04-01	59.00	59.00	59.00	59.00	0
2024-03-29	59.00	59.00	59.00	59.00	0
2024-03-28	63.50	63.50	59.00	59.00	142,192
2024-03-27	61.50	62.00	62.00	63.50	108,989
2024-03-26	57.00	61.50	57.00	61.50	127,867
2024-03-25	57.50	57.50	57.00	57.00	58,617
2024-03-22	57.50	57.50	57.50	57.50	45,848
2024-03-21	56.75	57.50	56.75	57.50	75,718
2024-03-20	56.00	57.75	55.25	56.75	98,094
2024-03-19	54.50	56.50	54.25	56.00	221,221
2024-03-18	52.00	54.25	52.00	54.25	187,442
2024-03-15	51.50	52.00	51.50	52.00	96,752
2024-03-14	52.50	52.50	51.00	51.50	57,395
2024-03-13	52.50	52.50	52.50	52.50	44,362
2024-03-12	48.50	53.50	48.50	52.50	721,875
2024-03-11	48.00	48.50	48.00	48.50	115,288
2024-03-08	44.00	48.00	44.00	48.00	136,082
2024-03-07	43.50	44.00	42.50	44.00	405,128
2024-03-06	45.00	45.00	44.50	44.50	49,814
2024-03-05	44.50	44.50	44.00	44.50	68,591
2024-03-04	46.50	46.50	44.50	44.50	295,601
2024-03-01	47.50	47.50	46.50	46.50	85,204
2024-02-29	48.50	48.50	47.50	47.50	79,521
2024-02-28	48.50	49.00	49.00	49.00	31,920
2024-02-27	49.50	49.00	48.50	48.50	290,168
2024-02-26	49.50	49.50	49.50	49.50	200,481
2024-02-23	49.50	49.50	49.50	49.50	203,767
2024-02-22	50.50	50.50	49.50	49.50	263,786
2024-02-21	51.00	51.00	50.50	50.50	158,975
2024-02-20	50.50	51.00	51.00	51.00	185,285
2024-02-19	53.00	53.00	50.50	50.50	537,931
2024-02-16	56.00	56.00	56.00	56.00	23,499
2024-02-15	57.00	58.10	58.10	58.10	64,513
2024-02-14	54.00	57.00	54.00	57.00	73,963
2024-02-13	52.50	52.50	52.50	52.50	34,782
2024-02-12	56.00	56.00	51.50	52.50	103,915
2024-02-09	57.00	57.00	56.00	56.00	47,646
2024-02-08	57.00	57.00	57.00	57.00	43,162
2024-02-07	57.00	57.00	57.00	57.00	23,269
2024-02-06	58.00	58.50	57.00	57.00	16,592
2024-02-05	61.00	61.00	58.00	58.00	40,129
2024-02-02	62.50	62.50	61.00	61.00	34,266
2024-02-01	67.50	62.50	61.00	62.50	99,081
2024-01-31	67.50	67.50	67.50	67.50	10,353
2024-01-30	67.50	67.50	67.50	67.50	25,759
2024-01-29	66.50	67.50	66.50	67.50	30,115
2024-01-26	69.50	66.50	65.00	65.00	40,186
2024-01-25	70.00	70.00	69.50	69.50	7,088
2024-01-24	70.00	72.00	70.00	70.00	6,179
2024-01-23	69.50	70.00	69.50	70.00	47,380
2024-01-22	70.00	70.00	69.50	69.50	19,080
2024-01-19	70.00	70.00	70.00	70.00	22,995
2024-01-18	70.00	70.00	70.00	70.00	22,149
2024-01-17	68.50	70.00	68.50	70.00	34,040
2024-01-16	68.00	68.50	68.00	68.50	17,847
2024-01-15	65.50	68.00	68.00	68.00	72,208
2024-01-12	67.00	67.00	65.50	65.50	35,255
2024-01-11	69.00	69.00	67.50	67.50	79,456
2024-01-10	72.00	72.00	69.00	69.00	60,532
2024-01-09	73.00	73.00	72.00	72.00	26,401
2024-01-08	76.00	76.00	73.00	73.00	34,036
2024-01-05	75.00	75.00	75.00	75.00	44,132
2024-01-04	75.00	75.00	75.00	75.00	71,838
2024-01-03	73.00	75.00	73.00	75.00	62,969
2024-01-02	73.00	73.00	73.00	73.00	9,885
2024-01-01	73.00	73.00	73.00	73.00	0
2023-12-29	73.50	73.50	73.00	73.00	51,117
2023-12-28	74.00	72.00	72.00	72.00	5,835
2023-12-27	74.00	74.00	74.00	74.00	27,566
2023-12-26	74.00	74.00	74.00	74.00	0
2023-12-25	74.00	74.00	74.00	74.00	0
2023-12-22	74.00	74.00	74.00	74.00	31,630
2023-12-21	74.00	74.00	74.00	74.00	18,354
2023-12-20	75.50	75.50	73.50	74.00	24,114
2023-12-19	77.50	77.50	75.50	75.50	26,428
2023-12-18	77.50	77.50	77.50	77.50	15,799
2023-12-15	76.50	77.50	77.00	77.50	53,502
2023-12-14	72.50	76.50	72.50	76.50	114,014
2023-12-13	72.50	72.50	72.50	72.50	27,127
2023-12-12	72.50	72.50	72.50	72.50	18,770
2023-12-11	72.50	72.50	72.50	72.50	16,686
2023-12-08	74.50	74.50	72.50	72.50	27,575
2023-12-07	75.50	76.50	74.50	74.50	12,511
2023-12-06	76.50	79.00	75.50	75.50	17,977
2023-12-05	76.50	75.00	75.00	76.50	6,532
2023-12-04	76.50	76.50	76.50	76.50	11,621
2023-12-01	76.50	76.50	76.50	76.50	9,566
2023-11-30	76.50	76.50	76.50	76.50	2,214
2023-11-29	76.50	76.50	76.50	76.50	68,801
2023-11-28	75.50	76.50	75.50	76.50	13,629
2023-11-27	74.50	74.50	74.00	74.00	13,363
2023-11-24	76.00	76.00	75.00	75.00	4,879
2023-11-23	77.50	77.50	76.00	76.00	10,928
2023-11-22	77.50	77.50	77.50	77.50	3,990
2023-11-21	77.50	77.50	77.50	77.50	11,376
2023-11-20	77.50	77.50	77.50	77.50	24,267
2023-11-17	76.50	77.50	76.50	77.50	18,433
2023-11-16	78.50	78.50	76.50	76.50	57,775
2023-11-15	78.50	78.50	78.50	78.50	54,031
2023-11-14	81.00	81.00	78.50	78.50	79,216
2023-11-13	80.50	80.50	77.50	77.50	23,527
2023-11-10	80.50	80.50	80.50	80.50	6,943
2023-11-09	80.50	80.50	80.50	80.50	14,075
2023-11-08	80.50	80.50	80.50	80.50	24,884
2023-11-07	78.50	80.50	78.50	80.50	47,276
2023-11-06	78.50	78.50	78.50	78.50	24,561
2023-11-03	79.00	79.00	78.50	78.50	23,578
2023-11-02	79.50	79.50	79.00	79.00	17,088
2023-11-01	79.50	79.50	79.50	79.50	5,260
2023-10-31	81.50	81.50	79.00	79.50	49,830
2023-10-30	79.50	79.50	78.50	79.50	111,525
2023-10-27	81.00	81.00	79.50	79.50	47,757
2023-10-26	81.00	81.00	80.00	81.00	16,174
2023-10-25	81.00	81.00	81.00	81.00	4,598
2023-10-24	81.00	81.00	81.00	81.00	5,844
2023-10-23	82.00	83.60	80.00	81.00	19,687
2023-10-20	82.50	85.70	85.70	85.70	27,871
2023-10-19	82.50	82.50	82.50	82.50	26,997
2023-10-18	82.50	82.50	82.00	82.50	44,114
2023-10-17	83.50	83.50	82.50	82.50	16,927
2023-10-16	83.50	83.00	83.00	83.00	16,035
2023-10-13	83.50	83.50	83.50	83.50	29,790
2023-10-12	84.50	84.50	83.50	83.50	17,617
2023-10-11	84.00	85.50	84.00	84.50	45,661
2023-10-10	84.00	84.00	84.00	84.00	31,562
2023-10-09	86.50	87.70	83.50	84.00	56,151
2023-10-06	87.50	88.70	88.70	88.70	22,361
2023-10-05	89.00	89.00	88.00	88.00	16,916
2023-10-04	89.00	89.00	89.00	89.00	12,634
2023-10-03	89.00	89.00	89.00	89.00	41,079
2023-10-02	89.50	89.50	89.50	89.50	31,488
2023-09-29	89.50	89.50	89.50	89.50	32,919
2023-09-28	92.00	92.00	89.50	89.50	54,511
2023-09-27	94.00	95.50	92.00	93.00	49,432
2023-09-26	95.00	95.50	95.00	95.50	30,067
2023-09-25	94.50	98.90	95.00	95.00	48,117
2023-09-22	94.50	94.50	94.50	94.50	35,420
2023-09-21	92.50	94.50	92.50	94.50	64,485
2023-09-20	94.50	94.50	91.00	92.50	98,910
2023-09-19	95.50	96.00	94.50	94.50	45,580
2023-09-18	96.50	96.50	95.50	95.50	70,330
2023-09-15	99.00	100.00	96.50	96.50	138,414
2023-09-14	103.00	103.00	96.00	99.00	140,330
2023-09-13	107.00	109.50	103.00	103.00	178,058
2023-09-12	103.00	107.40	106.50	107.40	488,024
2023-09-11	88.00	100.00	88.00	100.00	552,126
2023-09-08	82.50	82.50	82.50	82.50	15,381
2023-09-07	81.00	82.50	81.00	82.50	40,865
2023-09-06	80.00	83.50	83.50	83.50	26,118
2023-09-05	79.50	80.00	79.50	80.00	7,152
2023-09-04	79.50	80.00	79.50	79.50	11,127
2023-09-01	79.50	79.50	79.50	79.50	80,464
2023-08-31	79.50	79.50	79.50	79.50	37,006
2023-08-30	79.50	79.50	79.50	79.50	8,731
2023-08-29	82.00	82.00	77.50	79.50	56,535
2023-08-28	82.00	82.00	82.00	82.00	0
2023-08-25	82.00	82.00	82.00	82.00	3,009
2023-08-24	82.00	82.00	82.00	82.00	2,899
2023-08-23	82.00	82.00	82.00	82.00	9,027
2023-08-22	82.00	82.00	82.00	82.00	2,698
2023-08-21	83.00	83.00	82.00	82.00	6,483
2023-08-18	83.00	83.00	83.00	83.00	4,947
2023-08-17	84.00	82.00	82.00	82.00	22,469
2023-08-16	87.50	87.50	84.50	84.50	73,886
2023-08-15	87.50	87.50	87.00	87.50	23,614
2023-08-14	87.50	87.50	87.50	87.50	7,816
2023-08-11	87.50	87.00	87.00	87.00	20,392
2023-08-10	87.50	88.00	87.50	87.50	3,132
2023-08-09	86.50	87.50	86.50	87.50	28,755
2023-08-08	86.50	86.50	86.50	86.50	6,074
2023-08-07	86.50	86.50	86.50	86.50	3,323
2023-08-04	87.50	87.50	85.00	86.50	23,516
2023-08-03	87.50	87.50	87.50	87.50	15,937
2023-08-02	88.50	88.50	87.50	87.50	14,694
2023-08-01	88.50	88.50	88.50	88.50	14,472
2023-07-31	88.50	88.50	88.50	88.50	8,560
2023-07-28	86.00	89.00	86.00	88.50	17,666
2023-07-27	92.50	92.50	89.00	89.00	47,872
2023-07-26	94.00	94.00	92.50	92.50	19,702
2023-07-25	94.00	94.00	94.00	94.00	15,873
2023-07-24	94.00	94.00	94.00	94.00	17,129
2023-07-21	94.50	92.00	92.00	92.00	20,703
2023-07-20	95.50	95.50	94.50	94.50	21,351
2023-07-19	95.50	96.00	95.50	95.50	44,630
2023-07-18	94.50	94.50	92.00	92.50	35,685
2023-07-17	94.50	94.50	94.50	94.50	428,590
2023-07-14	94.00	95.50	94.00	94.50	45,924
2023-07-13	93.50	93.50	92.00	92.00	6,697
2023-07-12	93.50	95.00	93.00	93.00	12,489
2023-07-11	93.50	93.50	93.50	93.50	3,878
2023-07-10	93.50	93.50	93.50	93.50	6,016
2023-07-07	93.00	92.00	92.00	92.00	6,115
2023-07-06	96.50	96.50	93.00	93.00	34,328
2023-07-05	98.50	98.50	96.50	96.50	18,884
2023-07-04	98.50	98.50	98.50	98.50	8,115
2023-07-03	101.00	101.00	98.50	98.50	13,652
2023-06-30	102.50	102.50	101.00	101.00	33,343
2023-06-29	102.00	102.50	102.00	102.50	8,792
2023-06-28	101.50	101.50	101.50	101.50	5,054
2023-06-27	106.00	106.00	101.00	101.50	24,870
2023-06-26	105.00	105.00	105.00	105.00	13,163
2023-06-23	104.00	106.00	104.00	105.00	14,397
2023-06-22	107.50	107.50	107.00	107.00	16,537
2023-06-21	108.50	108.50	107.50	107.50	128,065
2023-06-20	108.50	108.50	108.50	108.50	16,891
2023-06-19	108.50	108.50	108.50	108.50	19,570
2023-06-16	108.50	108.50	107.00	107.00	32,979
2023-06-15	104.00	107.00	103.00	107.00	172,889
2023-06-14	104.00	104.00	104.00	104.00	9,860
2023-06-13	104.00	104.00	104.00	104.00	9,529
2023-06-12	104.00	104.00	104.00	104.00	2,246
2023-06-09	105.00	102.00	102.00	102.00	11,663
2023-06-08	105.00	105.00	105.00	105.00	7,948
2023-06-07	102.00	105.00	102.00	105.00	75,529
2023-06-06	102.00	102.00	102.00	102.00	5,730
2023-06-05	102.50	102.50	102.00	102.00	8,442
2023-06-02	103.50	103.50	102.50	102.50	9,702
2023-06-01	103.50	103.50	103.50	103.50	28,834
2023-05-31	103.50	103.50	103.50	103.50	32,227
2023-05-30	101.50	103.50	101.50	103.50	137,233
2023-05-29	101.50	101.50	101.50	101.50	0
2023-05-26	101.50	101.50	101.50	101.50	24,338
2023-05-25	101.50	101.50	101.50	101.50	92,412
2023-05-24	102.00	103.00	101.50	101.50	44,618
2023-05-23	103.50	103.50	102.00	102.00	70,141
2023-05-22	98.00	105.00	97.50	105.00	213,769
2023-05-19	94.00	94.00	94.00	94.00	6,520
2023-05-18	94.00	92.00	92.00	92.00	10,667
2023-05-17	94.00	94.00	94.00	94.00	23,438
2023-05-16	94.00	94.00	94.00	94.00	4,787
2023-05-15	95.50	95.50	94.00	94.00	36,985
2023-05-12	94.50	95.50	94.50	95.50	30,375
2023-05-11	91.00	95.00	95.00	95.00	93,275
2023-05-10	88.50	91.00	88.50	91.00	52,586
2023-05-09	89.00	90.00	88.50	88.50	79,897
2023-05-08	91.80	91.80	91.80	91.80	0
2023-05-05	91.00	91.80	88.50	91.80	61,302
2023-05-04	91.00	91.00	91.00	91.00	9,515
2023-05-03	93.00	93.00	91.00	91.00	17,241
2023-05-02	93.00	93.00	93.00	93.00	17,837
2023-05-01	93.00	93.00	93.00	93.00	0
2023-04-28	93.50	93.50	93.00	93.00	7,533
2023-04-27	93.50	93.50	93.50	93.50	2,594
2023-04-26	96.00	96.00	93.50	93.50	28,752
2023-04-25	97.00	98.00	96.00	96.00	12,408
2023-04-24	98.00	98.00	97.00	97.00	23,390
2023-04-21	98.50	98.50	98.00	98.00	53,643
2023-04-20	98.50	97.00	97.00	98.50	38,488
2023-04-19	98.50	98.50	98.50	98.50	10,287
2023-04-18	98.50	98.50	98.50	98.50	14,909
2023-04-17	98.50	98.50	98.50	98.50	8,561
2023-04-14	98.50	98.50	98.50	98.50	49,357
2023-04-13	98.50	98.50	98.50	98.50	3,382
2023-04-12	98.50	98.50	98.50	98.50	28,991
2023-04-11	96.50	98.50	96.50	98.50	44,745
2023-04-10	96.50	96.50	96.50	96.50	0
2023-04-07	96.50	96.50	96.50	96.50	0
2023-04-06	96.00	96.50	96.00	96.50	17,939
2023-04-05	96.00	96.00	95.00	96.00	32,294
2023-04-04	94.50	94.00	94.00	94.00	58,391
2023-04-03	97.00	97.00	93.50	93.50	38,885
2023-03-31	98.50	98.50	97.00	97.00	20,732
2023-03-30	100.50	100.00	100.00	100.00	42,498
2023-03-29	102.50	103.00	99.50	100.50	55,577
2023-03-28	103.00	103.00	103.00	103.00	7,098
2023-03-27	102.50	103.00	102.50	103.00	12,031
2023-03-24	102.50	102.50	102.50	102.50	8,566
2023-03-23	106.50	104.00	102.40	102.50	54,499
2023-03-22	107.50	107.50	105.00	107.50	46,971
2023-03-21	107.50	107.50	107.50	107.50	33,968
2023-03-20	108.00	108.00	107.50	107.50	61,933
2023-03-17	106.00	109.00	106.00	108.00	73,188
2023-03-16	105.50	106.00	105.50	106.00	40,897
2023-03-15	105.50	105.50	105.50	105.50	16,500
2023-03-14	105.50	105.50	105.50	105.50	13,598
2023-03-13	107.00	107.00	105.00	105.50	28,971
2023-03-10	110.50	110.50	106.00	110.50	26,553
2023-03-09	110.50	110.50	110.50	110.50	10,185
2023-03-08	111.50	111.50	109.00	110.50	42,060
2023-03-07	109.50	112.00	110.00	111.00	146,562
2023-03-06	100.50	109.50	104.50	109.50	174,785
2023-03-03	100.50	100.50	100.50	100.50	13,749
2023-03-02	100.50	100.50	100.50	100.50	6,381
2023-03-01	100.50	100.50	100.50	100.50	16,235
2023-02-28	100.50	100.50	100.50	100.50	12,866
2023-02-27	101.50	101.50	100.50	100.50	20,681
2023-02-24	101.50	100.00	100.00	100.00	14,761
2023-02-23	102.00	102.00	101.50	101.50	11,807
2023-02-22	102.00	102.00	102.00	102.00	23,093
2023-02-21	102.00	102.00	102.00	102.00	20,248
2023-02-20	102.00	102.00	102.00	102.00	28,495
2023-02-17	102.00	102.00	102.00	102.00	23,427
2023-02-16	102.00	102.00	102.00	102.00	23,586
2023-02-15	101.50	102.00	101.50	102.00	37,725
2023-02-14	101.00	101.50	101.00	101.50	16,206
2023-02-13	98.00	101.00	98.00	101.00	61,979
2023-02-10	100.50	100.50	100.00	100.00	10,106
2023-02-09	100.50	100.00	100.00	100.00	53,241
2023-02-08	99.50	100.50	100.00	100.50	40,589
2023-02-07	98.50	101.00	98.50	100.00	69,070
2023-02-06	98.50	98.50	98.50	98.50	34,031
2023-02-03	98.50	98.50	98.50	98.50	25,755
2023-02-02	94.00	98.94	97.00	98.50	91,609
2023-02-01	96.50	96.50	93.50	94.00	44,016
2023-01-31	96.50	96.50	96.50	96.50	18,699
2023-01-30	95.50	97.00	95.50	96.50	51,315
2023-01-27	95.50	92.99	92.99	92.99	36,816
2023-01-26	98.50	93.00	93.00	93.00	96,537
2023-01-25	100.00	100.00	100.00	100.00	23,772
2023-01-24	101.50	101.50	101.00	101.00	18,680
2023-01-23	103.50	103.50	101.50	101.50	17,797
2023-01-20	104.50	104.50	103.50	103.50	10,282
2023-01-19	104.50	105.50	104.50	104.50	28,026
2023-01-18	105.00	105.00	104.50	104.50	18,987
2023-01-17	105.00	105.00	105.00	105.00	33,144
2023-01-16	107.50	104.50	104.50	104.50	49,691
2023-01-13	107.50	107.50	107.50	107.50	10,150
2023-01-12	108.00	108.00	107.50	107.50	40,749
2023-01-11	106.00	108.00	106.00	108.00	33,766
2023-01-10	106.00	106.00	106.00	106.00	63,357
2023-01-09	106.00	106.00	106.00	106.00	50,761
2023-01-06	105.50	106.00	105.50	106.00	31,227
2023-01-05	106.50	106.50	105.50	105.50	14,921
2023-01-04	106.50	106.50	106.50	106.50	31,260
2023-01-03	106.50	106.50	106.50	106.50	9,614
2023-01-02	106.00	106.00	106.00	106.00	0
2022-12-30	105.50	106.00	105.50	106.00	1,959
2022-12-29	105.00	105.50	105.00	105.50	13,324
2022-12-28	105.50	105.50	105.00	105.00	53,068
2022-12-27	105.50	105.50	105.50	105.50	0
2022-12-26	105.50	105.50	105.50	105.50	0
2022-12-23	105.50	105.50	105.50	105.50	3,525
2022-12-22	105.50	105.50	105.50	105.50	9,514
2022-12-21	105.50	105.50	105.50	105.50	51,853
2022-12-20	105.50	105.50	105.50	105.50	57,239
2022-12-19	104.50	105.50	104.50	105.50	14,314
2022-12-16	102.50	104.50	102.50	104.50	37,902
2022-12-15	104.50	107.00	107.00	107.00	249,906
2022-12-14	108.50	108.00	103.50	108.00	138,531
2022-12-13	109.00	111.50	106.50	108.50	69,455
2022-12-12	118.00	118.00	116.50	116.50	50,979
2022-12-09	119.50	119.50	117.50	118.00	27,787
2022-12-08	119.50	123.42	119.50	119.50	51,369
2022-12-07	119.50	119.50	119.50	119.50	58,950
2022-12-06	119.00	120.00	119.50	119.50	48,279
2022-12-05	121.00	124.00	124.00	124.00	50,469
2022-12-02	122.00	124.00	121.00	121.00	35,580
2022-12-01	122.50	124.04	122.00	122.00	96,815
2022-11-30	114.00	119.94	119.94	119.94	89,201
2022-11-29	107.50	113.50	107.50	113.50	63,913
2022-11-28	107.50	109.00	109.00	109.00	53,664
2022-11-25	107.50	107.50	107.50	107.50	28,256
2022-11-24	108.50	108.50	106.50	107.50	28,388
2022-11-23	110.00	111.50	108.50	108.50	48,223
2022-11-22	112.44	112.50	109.00	110.00	128,021
2022-11-21	91.00	109.68	102.86	109.68	275,085
2022-11-18	88.50	88.50	88.50	88.50	12,589
2022-11-17	88.50	88.50	88.50	88.50	25,845
2022-11-16	88.50	88.50	88.50	88.50	17,061
2022-11-15	89.50	89.50	87.50	88.50	27,638
2022-11-14	87.50	87.50	87.50	87.50	50,013
2022-11-11	87.50	88.00	85.31	88.00	24,214
2022-11-10	87.50	87.50	87.50	87.50	19,303
2022-11-09	87.50	87.50	87.50	87.50	11,128
2022-11-08	87.50	87.50	87.50	87.50	37,096
2022-11-07	87.00	87.50	87.00	87.50	49,714
2022-11-04	87.00	87.00	87.00	87.00	8,209
2022-11-03	86.00	87.00	86.00	87.00	8,449
2022-11-02	84.50	86.00	84.50	86.00	15,703
2022-11-01	82.50	84.50	82.50	84.50	17,379
2022-10-31	81.00	82.99	81.00	82.50	10,544
2022-10-28	81.00	81.00	81.00	81.00	2,588
2022-10-27	80.50	79.00	79.00	79.00	31,047
2022-10-26	80.50	80.50	80.50	80.50	18,213
2022-10-25	81.00	81.00	80.50	80.50	13,067
2022-10-24	82.00	82.00	81.00	81.00	11,012
2022-10-21	80.00	81.00	80.00	81.00	9,089
2022-10-20	80.50	82.00	82.00	82.00	20,850
2022-10-19	86.50	86.50	80.50	80.50	35,366
2022-10-18	86.50	86.50	85.50	86.50	6,522
2022-10-17	85.50	85.50	85.50	85.50	9,629
2022-10-14	85.50	85.50	85.50	85.50	12,327
2022-10-13	89.50	89.50	85.50	85.50	12,493
2022-10-12	92.00	92.00	87.50	89.50	24,480
2022-10-11	92.00	92.00	92.00	92.00	13,157
2022-10-10	92.00	92.00	92.00	92.00	5,671
2022-10-07	92.00	92.00	92.00	92.00	8,895
2022-10-06	92.00	92.00	92.00	92.00	9,365
2022-10-05	92.00	92.00	92.00	92.00	11,173
2022-10-04	89.00	92.00	89.00	92.00	28,876
2022-10-03	89.00	89.00	89.00	89.00	20,128
2022-09-30	90.00	90.00	90.00	90.00	12,296
2022-09-29	92.50	92.50	90.00	90.00	17,673
2022-09-28	97.50	97.50	92.50	92.50	28,910
2022-09-27	101.00	101.00	98.00	98.00	23,097
2022-09-26	102.00	101.00	100.42	101.00	50,989
2022-09-23	105.00	105.00	102.00	103.00	8,066
2022-09-22	108.00	108.00	105.00	105.00	16,253
2022-09-21	108.00	108.00	103.98	106.00	20,696
2022-09-20	107.00	108.00	107.00	108.00	21,111
2022-09-19	106.00	106.00	106.00	106.00	0
2022-09-16	107.00	106.00	106.00	106.00	25,197
2022-09-15	106.00	107.00	104.00	107.00	7,871
2022-09-14	112.00	112.00	106.00	106.00	20,669
2022-09-13	112.00	112.00	112.00	112.00	16,713
2022-09-12	111.50	112.00	111.00	112.00	16,343
2022-09-09	112.50	112.00	112.00	112.00	45,462
2022-09-08	110.00	112.50	110.00	112.50	52,921
2022-09-07	109.00	109.50	109.00	109.50	9,952
2022-09-06	108.50	109.00	108.50	109.00	24,146
2022-09-05	107.50	108.50	107.50	108.50	19,723
2022-09-02	108.50	108.50	107.50	107.50	10,202
2022-09-01	108.50	108.50	108.50	108.50	10,024
2022-08-31	111.50	111.50	108.50	108.50	26,619
2022-08-30	111.50	111.50	111.50	111.50	23,671
2022-08-29	111.50	111.50	111.50	111.50	0
2022-08-26	111.50	111.50	111.50	111.50	18,200
2022-08-25	108.50	111.50	105.00	111.50	25,249
2022-08-24	102.50	105.00	105.00	105.00	34,172
2022-08-23	106.50	106.50	102.50	102.50	15,361
2022-08-22	108.50	108.50	106.50	106.50	18,605
2022-08-19	114.50	113.50	108.50	108.50	81,891
2022-08-18	108.50	118.50	108.50	114.50	82,456
2022-08-17	100.50	107.64	107.64	107.64	39,843
2022-08-16	100.50	100.50	100.50	100.50	8,667
2022-08-15	100.50	100.50	98.00	100.50	45,183
2022-08-12	92.50	101.50	92.50	100.50	153,635
2022-08-11	94.00	94.00	92.50	92.50	17,152
2022-08-10	94.00	94.00	94.00	94.00	10,340
2022-08-09	94.00	94.00	94.00	94.00	11,508
2022-08-08	94.00	94.00	94.00	94.00	15,360
2022-08-05	94.00	94.00	94.00	94.00	8,063
2022-08-04	98.50	98.50	94.00	94.00	23,487
2022-08-03	98.50	98.50	98.50	98.50	31,356
2022-08-02	97.50	98.50	97.50	98.50	32,834
2022-08-01	97.50	97.50	95.00	97.50	46,252
2022-07-29	98.50	98.50	97.50	97.50	16,881
2022-07-28	86.50	99.00	86.50	98.50	40,780
2022-07-27	83.50	84.00	83.50	84.00	4,435
2022-07-26	81.50	83.50	81.50	83.50	16,793
2022-07-25	81.50	81.50	81.50	81.50	4,119
2022-07-22	80.00	80.00	80.00	81.50	10,190
2022-07-21	81.50	80.00	80.00	80.00	8,981
2022-07-20	81.50	79.90	78.30	79.90	16,842
2022-07-19	81.50	81.50	81.50	81.50	4,376
2022-07-18	83.50	83.50	80.00	81.50	14,615
2022-07-15	83.50	83.50	83.50	83.50	3,760
2022-07-14	83.50	83.50	83.50	83.50	14,527
2022-07-13	83.50	83.50	83.50	83.50	11,198
2022-07-12	79.00	83.50	79.00	83.50	26,414
2022-07-11	77.90	79.00	76.50	79.00	52,687
2022-07-08	76.00	76.00	76.00	76.00	15,511
2022-07-07	75.50	75.13	75.13	75.13	27,446
2022-07-06	82.50	78.00	74.00	75.50	60,475
2022-07-05	90.50	89.10	82.50	82.50	47,808
2022-07-04	97.50	97.50	91.50	91.50	28,665
2022-07-01	97.50	97.50	95.00	97.50	11,018
2022-06-30	100.50	100.50	97.50	97.50	21,997
2022-06-29	100.00	100.50	97.50	100.50	18,606
2022-06-28	100.00	100.00	100.00	100.00	17,322
2022-06-27	100.00	100.00	100.00	100.00	37,531
2022-06-24	102.50	102.50	100.00	100.00	24,612
2022-06-23	102.50	102.50	100.00	102.50	5,589
2022-06-22	106.50	106.50	102.50	102.50	6,913
2022-06-21	106.50	106.50	106.50	106.50	18,947
2022-06-20	106.50	106.50	106.50	106.50	6,452
2022-06-17	106.50	106.50	106.50	106.50	12,876
2022-06-16	102.00	107.50	102.00	106.50	52,356
2022-06-15	112.50	112.50	99.00	99.00	103,703
2022-06-14	115.00	115.00	112.50	112.50	39,299
2022-06-13	119.00	119.00	115.00	115.00	52,786
2022-06-10	113.50	119.00	110.66	119.00	16,357
2022-06-09	123.50	114.06	114.06	113.50	40,060
2022-06-08	123.50	123.50	123.50	123.50	17,310
2022-06-07	123.50	123.50	123.50	123.50	7,107
2022-06-06	123.50	123.50	123.50	123.50	30,183
2022-06-03	123.50	123.50	123.50	123.50	0
2022-06-02	123.50	123.50	123.50	123.50	0
2022-06-01	123.50	123.50	123.50	123.50	17,406
2022-05-31	121.62	123.50	121.50	123.50	78,148
2022-05-30	122.50	127.94	124.74	124.74	54,590
2022-05-27	125.00	125.00	125.00	125.00	34,110
2022-05-26	120.00	123.00	123.00	123.00	27,892
2022-05-25	125.00	125.00	120.00	120.00	25,764
2022-05-24	125.00	125.00	125.00	125.00	50,695
2022-05-23	112.50	125.00	105.00	125.00	90,197
2022-05-20	105.00	110.00	105.00	110.00	39,635
2022-05-19	110.00	105.00	105.00	105.00	18,461
2022-05-18	118.50	110.00	107.50	107.50	62,822
2022-05-17	121.00	121.00	117.96	118.50	69,410
2022-05-16	118.50	121.00	118.50	121.00	38,337
2022-05-13	105.00	116.00	105.00	116.00	60,587
2022-05-12	122.50	122.50	105.00	105.00	59,975
2022-05-11	122.50	125.00	122.50	122.50	81,990
2022-05-10	110.00	122.50	110.00	122.50	47,373
2022-05-09	120.00	120.50	110.00	110.00	158,549
2022-05-06	126.72	130.00	117.50	124.38	131,250
2022-05-05	129.66	136.00	129.64	130.00	78,801
2022-05-04	125.00	133.00	125.00	133.00	442,360
2022-05-03	136.50	136.50	110.00	114.00	214,736
2022-05-02	136.50	136.50	136.50	136.50	0
2022-04-29	153.50	153.00	136.50	136.50	293,175
2022-04-28	130.70	152.00	127.50	152.00	565,270
2022-04-27	106.50	140.50	109.68	127.50	583,074
2022-04-26	97.50	106.50	97.50	106.50	107,675
2022-04-25	96.50	97.00	97.00	97.00	55,148
2022-04-22	96.50	96.50	96.50	96.50	44,533
2022-04-21	91.50	96.50	91.50	96.50	42,931
2022-04-20	90.50	91.50	90.50	91.50	19,220
2022-04-19	89.50	90.50	87.00	90.50	26,524
2022-04-18	89.50	89.50	89.50	89.50	0
2022-04-15	89.50	89.50	89.50	89.50	0
2022-04-14	89.50	89.50	89.50	89.50	33,682
2022-04-13	89.50	92.00	92.00	89.50	38,084
2022-04-12	87.00	88.88	88.88	89.50	96,525
2022-04-11	83.00	87.00	82.00	87.00	71,735
2022-04-08	82.00	82.00	82.00	82.00	53,285
2022-04-07	78.50	82.00	78.50	82.00	67,479
2022-04-06	77.00	78.50	77.00	78.50	23,624
2022-04-05	77.00	77.00	77.00	77.00	22,522
2022-04-04	77.50	77.00	77.00	77.00	19,786
2022-04-01	75.50	77.50	75.50	77.50	43,272
2022-03-31	73.00	77.50	73.00	75.50	44,117
2022-03-30	73.50	73.50	73.00	73.00	13,247
2022-03-29	75.50	75.50	73.50	73.50	25,888
2022-03-28	76.50	76.50	75.50	75.50	21,332
2022-03-25	78.00	78.00	76.50	76.50	22,123
2022-03-24	78.00	78.00	78.00	78.00	18,370
2022-03-23	78.00	78.00	77.00	77.00	23,799
2022-03-22	84.00	79.50	79.50	79.50	83,270
2022-03-21	85.00	85.00	82.00	84.00	54,546
2022-03-18	84.00	84.00	84.00	84.00	19,760
2022-03-17	84.50	84.50	84.00	84.00	51,374
2022-03-16	82.50	84.50	82.50	84.50	97,976
2022-03-15	79.50	82.50	79.50	82.50	88,084
2022-03-14	79.50	79.50	79.50	79.50	79,675
2022-03-11	79.00	82.00	82.00	79.50	126,181
2022-03-10	80.50	81.00	81.00	79.00	46,522
2022-03-09	76.50	80.50	76.50	80.50	139,017
2022-03-08	72.50	76.50	71.00	76.50	62,561
2022-03-07	66.00	73.50	65.50	73.50	179,985
2022-03-04	68.50	68.50	66.50	66.50	21,152
2022-03-03	72.00	72.00	68.50	68.50	45,954
2022-03-02	67.50	72.00	67.50	72.00	76,682
2022-03-01	61.00	67.50	61.00	67.50	77,081
2022-02-28	51.50	61.00	51.50	61.00	240,042
2022-02-25	53.50	52.50	51.50	51.50	50,106
2022-02-24	56.00	56.00	53.50	53.50	49,636
2022-02-23	56.00	56.00	56.00	56.00	12,597
2022-02-22	57.50	57.50	56.00	56.00	18,939
2022-02-21	59.50	59.50	58.50	58.50	18,246
2022-02-18	59.00	59.50	58.00	59.50	9,782
2022-02-17	58.50	59.00	58.50	59.00	25,225
2022-02-16	58.00	59.00	58.00	58.50	7,769
2022-02-15	58.00	58.00	58.00	58.00	18,041
2022-02-14	56.00	58.00	56.00	58.00	38,385
2022-02-11	57.50	58.00	56.00	56.00	74,237
2022-02-10	58.50	58.50	58.50	58.50	41,083
2022-02-09	58.50	58.50	58.50	58.50	50,678
2022-02-08	61.00	61.00	57.50	61.00	132,817
2022-02-07	63.50	63.50	61.00	61.00	125,840
2022-02-04	67.50	66.00	63.50	66.00	69,007
2022-02-03	70.00	67.50	66.50	67.00	42,787
2022-02-02	72.50	72.50	70.00	70.00	52,027
2022-02-01	73.50	73.50	72.50	72.50	55,759
2022-01-31	73.50	73.50	72.50	73.50	49,080
2022-01-28	73.50	73.50	73.50	73.50	23,991
2022-01-27	70.00	73.50	70.00	73.50	41,417
2022-01-26	70.00	70.00	70.00	70.00	19,967
2022-01-25	68.00	70.00	68.00	70.00	43,958
2022-01-24	74.00	74.00	66.50	68.00	128,048
2022-01-21	75.50	75.50	74.00	74.00	58,174
2022-01-20	77.50	77.50	75.50	75.50	34,257
2022-01-19	80.50	80.50	77.50	77.50	53,063
2022-01-18	82.50	82.50	80.50	80.50	74,096
2022-01-17	83.50	81.00	81.00	82.50	86,776
2022-01-14	83.50	83.50	83.50	83.50	47,715
2022-01-13	83.00	84.00	83.00	84.00	90,021
2022-01-12	83.00	85.00	85.00	85.00	56,355
2022-01-11	83.00	85.00	83.00	85.00	103,922
2022-01-10	81.50	83.00	81.50	83.00	127,140
2022-01-07	81.50	81.50	81.50	81.50	68,033
2022-01-06	78.50	81.50	78.50	81.50	285,022
2022-01-05	76.50	82.00	77.00	80.00	351,675
2022-01-04	80.00	80.00	75.00	75.50	362,489
2022-01-03	83.00	83.00	83.00	83.00	0
2021-12-31	80.00	83.00	83.00	83.00	155,632
2021-12-30	85.00	87.50	78.50	80.00	369,489

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

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

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