Belluscura Share History

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

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

Date	Open	High	Low	Close	Volume
2025-12-02	0.75	0.75	0.75	0.75	0
2025-12-01	0.75	0.75	0.75	0.75	0
2025-11-28	0.75	0.75	0.75	0.75	0
2025-11-27	0.75	0.75	0.75	0.75	0
2025-11-26	0.75	0.75	0.75	0.75	0
2025-11-25	0.75	0.75	0.75	0.75	0
2025-11-24	0.75	0.75	0.75	0.75	0
2025-11-21	0.75	0.75	0.75	0.75	0
2025-11-20	0.75	0.75	0.75	0.75	0
2025-11-19	0.75	0.75	0.75	0.75	0
2025-11-18	0.75	0.75	0.75	0.75	0
2025-11-17	0.75	0.75	0.75	0.75	0
2025-11-14	0.75	0.75	0.75	0.75	0
2025-11-13	0.75	0.75	0.75	0.75	0
2025-11-12	0.75	0.75	0.75	0.75	0
2025-11-11	0.75	0.75	0.75	0.75	0
2025-11-10	0.75	0.75	0.75	0.75	0
2025-11-07	0.75	0.75	0.75	0.75	0
2025-11-06	0.75	0.75	0.75	0.75	0
2025-11-05	0.75	0.75	0.75	0.75	0
2025-11-04	0.75	0.75	0.75	0.75	0
2025-11-03	0.75	0.75	0.75	0.75	0
2025-10-31	0.75	0.75	0.75	0.75	0
2025-10-30	0.75	0.75	0.75	0.75	0
2025-10-29	0.75	0.75	0.75	0.75	0
2025-10-28	0.75	0.75	0.75	0.75	0
2025-10-27	0.75	0.75	0.75	0.75	0
2025-10-24	0.75	0.75	0.75	0.75	0
2025-10-23	0.75	0.75	0.75	0.75	0
2025-10-22	0.75	0.75	0.75	0.75	0
2025-10-21	0.75	0.75	0.75	0.75	0
2025-10-20	0.75	0.75	0.75	0.75	0
2025-10-17	0.75	0.75	0.75	0.75	0
2025-10-16	0.75	0.75	0.75	0.75	0
2025-10-15	0.75	0.75	0.75	0.75	0
2025-10-14	0.75	0.75	0.75	0.75	0
2025-10-13	0.75	0.75	0.75	0.75	0
2025-10-10	0.75	0.75	0.75	0.75	0
2025-10-09	0.75	0.75	0.75	0.75	0
2025-10-08	0.75	0.75	0.75	0.75	0
2025-10-07	0.75	0.75	0.75	0.75	0
2025-10-06	0.75	0.75	0.75	0.75	0
2025-10-03	0.75	0.75	0.75	0.75	0
2025-10-02	0.75	0.75	0.75	0.75	0
2025-10-01	0.75	0.75	0.75	0.75	0
2025-09-30	0.75	0.75	0.75	0.75	0
2025-09-29	0.75	0.75	0.75	0.75	0
2025-09-26	0.75	0.75	0.75	0.75	0
2025-09-25	0.75	0.75	0.75	0.75	0
2025-09-24	0.75	0.75	0.75	0.75	0
2025-09-23	0.75	0.75	0.75	0.75	0
2025-09-22	0.75	0.75	0.75	0.75	0
2025-09-19	0.75	0.75	0.75	0.75	0
2025-09-18	0.75	0.75	0.75	0.75	0
2025-09-17	0.75	0.75	0.75	0.75	0
2025-09-16	0.75	0.75	0.75	0.75	0
2025-09-15	0.75	0.75	0.75	0.75	0
2025-09-12	0.75	0.75	0.75	0.75	0
2025-09-11	0.75	0.75	0.75	0.75	0
2025-09-10	0.75	0.75	0.75	0.75	0
2025-09-09	0.75	0.75	0.75	0.75	0
2025-09-08	0.75	0.75	0.75	0.75	0
2025-09-05	0.75	0.75	0.75	0.75	0
2025-09-04	0.75	0.75	0.75	0.75	0
2025-09-03	0.75	0.75	0.75	0.75	0
2025-09-02	0.75	0.75	0.75	0.75	0
2025-09-01	0.75	0.75	0.75	0.75	0
2025-08-29	0.75	0.75	0.75	0.75	0
2025-08-28	0.75	0.75	0.75	0.75	0
2025-08-27	0.75	0.75	0.75	0.75	0
2025-08-26	0.75	0.75	0.75	0.75	0
2025-08-25	0.75	0.75	0.75	0.75	0
2025-08-22	0.75	0.75	0.75	0.75	0
2025-08-21	0.75	0.75	0.75	0.75	0
2025-08-20	0.75	0.75	0.75	0.75	0
2025-08-19	0.75	0.75	0.75	0.75	0
2025-08-18	0.75	0.75	0.75	0.75	0
2025-08-15	0.75	0.75	0.75	0.75	0
2025-08-14	0.75	0.75	0.75	0.75	0
2025-08-13	0.75	0.75	0.75	0.75	0
2025-08-12	0.75	0.75	0.75	0.75	0
2025-08-11	0.75	0.75	0.75	0.75	0
2025-08-08	0.75	0.75	0.75	0.75	0
2025-08-07	0.75	0.75	0.75	0.75	0
2025-08-06	0.75	0.75	0.75	0.75	0
2025-08-05	0.75	0.75	0.75	0.75	0
2025-08-04	0.75	0.75	0.75	0.75	0
2025-08-01	0.75	0.75	0.75	0.75	0
2025-07-31	0.75	0.75	0.75	0.75	0
2025-07-30	0.75	0.75	0.75	0.75	0
2025-07-29	0.75	0.75	0.75	0.75	0
2025-07-28	0.75	0.75	0.75	0.75	0
2025-07-25	0.75	0.75	0.75	0.75	0
2025-07-24	0.75	0.75	0.75	0.75	0
2025-07-23	0.75	0.75	0.75	0.75	0
2025-07-22	0.75	0.75	0.75	0.75	0
2025-07-21	0.75	0.75	0.75	0.75	0
2025-07-18	0.75	0.75	0.75	0.75	0
2025-07-17	0.75	0.75	0.75	0.75	0
2025-07-16	0.75	0.75	0.75	0.75	0
2025-07-15	0.75	0.75	0.75	0.75	0
2025-07-14	0.75	0.75	0.75	0.75	0
2025-07-11	0.75	0.75	0.75	0.75	0
2025-07-10	0.75	0.75	0.75	0.75	0
2025-07-09	0.75	0.75	0.75	0.75	0
2025-07-08	0.75	0.75	0.75	0.75	0
2025-07-07	0.75	0.75	0.75	0.75	0
2025-07-04	0.75	0.75	0.75	0.75	0
2025-07-03	0.75	0.75	0.75	0.75	0
2025-07-02	0.75	0.75	0.75	0.75	0
2025-07-01	0.75	0.75	0.75	0.75	0
2025-06-30	0.90	0.80	0.75	0.75	2,821,008
2025-06-27	0.73	0.73	0.73	0.73	246,879
2025-06-26	0.73	0.73	0.73	0.73	341,232
2025-06-25	0.73	0.73	0.73	0.73	724,598
2025-06-24	0.71	0.77	0.71	0.73	341,063
2025-06-23	0.78	0.78	0.73	0.73	1,597,104
2025-06-20	0.90	0.80	0.80	0.80	9,914,747
2025-06-19	0.98	0.98	0.90	0.90	865,173
2025-06-18	0.98	1.07	1.07	1.07	1,428,366
2025-06-17	1.00	1.00	0.98	0.98	416,057
2025-06-16	0.85	1.05	0.85	1.00	2,338,177
2025-06-13	0.85	0.85	0.85	0.85	1,859,412
2025-06-12	0.85	0.85	0.85	0.85	526,589
2025-06-11	0.85	0.85	0.85	0.85	281,453
2025-06-10	0.88	0.88	0.88	0.88	310,138
2025-06-09	0.88	0.88	0.88	0.88	901,111
2025-06-06	0.80	0.88	0.78	0.88	4,732,177
2025-06-05	0.80	0.80	0.80	0.80	445,819
2025-06-04	0.80	0.80	0.80	0.80	73,012
2025-06-03	0.80	0.80	0.80	0.80	1,464,613
2025-06-02	0.80	0.80	0.80	0.80	273,791
2025-05-30	0.75	0.80	0.75	0.80	2,772,787
2025-05-29	0.85	0.85	0.75	0.75	5,609,274
2025-05-28	0.90	0.90	0.85	0.85	1,374,048
2025-05-27	0.90	0.90	0.88	0.90	973,744
2025-05-26	0.87	0.87	0.87	0.87	0
2025-05-23	0.85	0.90	0.85	0.90	3,065,764
2025-05-22	0.90	0.90	0.85	0.85	2,547,232
2025-05-21	0.90	0.90	0.88	0.90	478,317
2025-05-20	0.95	0.90	0.85	0.90	3,292,379
2025-05-19	0.95	1.02	0.95	0.95	371,326
2025-05-16	1.00	1.00	0.95	0.95	5,933,869
2025-05-15	1.08	1.12	0.98	1.00	8,694,027
2025-05-14	1.20	1.30	1.14	1.14	19,931,510
2025-05-13	1.03	1.47	1.10	1.15	70,714,799
2025-05-12	0.55	1.08	0.55	1.03	33,531,444
2025-05-09	0.50	0.58	0.50	0.55	2,738,587
2025-05-08	0.68	0.68	0.68	0.68	485,178
2025-05-07	0.68	0.68	0.68	0.68	2,140
2025-05-06	0.68	0.68	0.68	0.68	185,036
2025-05-05	0.69	0.69	0.69	0.69	0
2025-05-02	0.68	0.68	0.68	0.68	865,976
2025-05-01	0.68	0.68	0.68	0.68	1,973
2025-04-30	0.68	0.69	0.68	0.68	201,233
2025-04-29	0.68	0.68	0.68	0.68	258,455
2025-04-28	0.68	0.68	0.68	0.68	162,899
2025-04-25	0.68	0.68	0.68	0.68	32,975
2025-04-24	0.68	0.68	0.68	0.68	454,054
2025-04-23	0.65	0.68	0.65	0.68	23,017
2025-04-22	0.65	0.72	0.65	0.65	1,935,357
2025-04-21	0.65	0.65	0.65	0.65	0
2025-04-18	0.65	0.65	0.65	0.65	0
2025-04-17	0.70	0.70	0.65	0.65	3,209,323
2025-04-16	0.75	0.75	0.73	0.73	534,938
2025-04-15	0.75	0.75	0.75	0.75	1,192,078
2025-04-14	0.75	0.75	0.75	0.75	1,372,264
2025-04-11	0.75	0.75	0.75	0.75	301,938
2025-04-10	0.75	0.75	0.73	0.75	5,629,512
2025-04-09	0.80	0.82	0.75	0.75	36,738,968
2025-04-08	0.90	0.83	0.63	0.83	16,685,208
2025-04-07	1.25	1.25	1.25	1.25	432,877
2025-04-04	1.25	1.25	1.25	1.25	608,364
2025-04-03	1.45	1.45	1.25	1.25	2,313,853
2025-04-02	1.45	1.45	1.45	1.45	372,764
2025-04-01	1.50	1.50	1.45	1.45	13,583
2025-03-31	1.55	1.55	1.50	1.50	903,516
2025-03-28	1.55	1.55	1.55	1.55	3,843,687
2025-03-27	1.55	1.55	1.55	1.55	2,244,706
2025-03-26	1.55	1.55	1.55	1.55	1,567,391
2025-03-25	1.58	1.58	1.55	1.55	17,299,196
2025-03-24	1.58	1.58	1.58	1.58	559,478
2025-03-21	1.65	1.65	1.58	1.58	1,309,521
2025-03-20	1.65	1.65	1.65	1.65	21,250
2025-03-19	1.65	1.65	1.65	1.65	81,153
2025-03-18	1.65	1.65	1.65	1.65	12,688
2025-03-17	1.70	1.70	1.65	1.65	324,939
2025-03-14	1.70	1.70	1.70	1.70	1,035,014
2025-03-13	1.70	1.70	1.70	1.70	73,480
2025-03-12	1.70	1.70	1.70	1.70	493,098
2025-03-11	1.70	1.70	1.70	1.70	105,972
2025-03-10	1.65	1.79	1.68	1.68	733,773
2025-03-07	1.68	1.70	1.63	1.65	1,940,168
2025-03-06	1.78	1.78	1.68	1.68	2,089,693
2025-03-05	1.85	1.79	1.79	1.79	696,884
2025-03-04	1.90	1.90	1.85	1.85	629,432
2025-03-03	1.90	1.90	1.75	1.90	1,422,629
2025-02-28	1.85	1.90	1.85	1.90	3,754,891
2025-02-27	1.88	1.88	1.88	1.88	1,941,861
2025-02-26	1.88	1.88	1.88	1.88	338,075
2025-02-25	1.88	1.88	1.80	1.88	923,661
2025-02-24	1.98	1.98	1.88	1.88	2,138,523
2025-02-21	2.03	2.03	1.98	1.98	16,256
2025-02-20	1.88	2.04	1.90	2.03	1,733,809
2025-02-19	2.25	2.25	1.90	1.90	1,155,020
2025-02-18	2.25	2.25	2.25	2.25	227,032
2025-02-17	2.25	2.25	2.20	2.25	670,804
2025-02-14	2.25	2.25	2.25	2.25	485,455
2025-02-13	2.25	2.25	2.16	2.25	2,518,938
2025-02-12	2.25	2.25	2.13	2.25	3,234,419
2025-02-11	2.20	2.25	2.20	2.25	3,974,317
2025-02-10	1.88	2.25	2.20	2.25	9,748,104
2025-02-07	2.50	2.20	1.90	1.90	12,118,160
2025-02-06	6.50	6.50	6.50	6.50	100,675
2025-02-05	6.50	7.00	6.50	6.50	433,966
2025-02-04	6.25	6.50	6.25	6.50	108,111
2025-02-03	6.25	6.25	6.25	6.25	130,513
2025-01-31	6.25	6.25	6.25	6.25	104,054
2025-01-30	6.50	6.50	6.25	6.25	13,560
2025-01-29	7.50	6.80	6.80	6.80	292,964
2025-01-28	7.25	7.50	7.25	7.50	98,582
2025-01-27	7.90	8.00	7.25	7.25	245,048
2025-01-24	8.50	8.50	7.75	8.00	129,226
2025-01-23	9.25	9.25	8.50	8.50	191,987
2025-01-22	9.25	9.25	9.25	9.25	10,003
2025-01-21	9.25	9.25	8.34	9.25	24,217
2025-01-20	9.25	9.25	9.00	9.25	130,022
2025-01-17	9.25	9.25	9.25	9.25	22,496
2025-01-16	9.00	9.25	9.00	9.25	2,000
2025-01-15	9.00	9.00	9.00	9.00	659,435
2025-01-14	9.00	9.00	9.00	9.00	516,503
2025-01-13	9.00	9.00	9.00	9.00	101,693
2025-01-10	8.75	9.00	8.75	9.00	15,724
2025-01-09	9.25	9.00	9.00	9.00	45,478
2025-01-08	9.25	9.25	9.25	9.25	234,976
2025-01-07	9.25	9.25	9.25	9.25	33,284
2025-01-06	9.25	9.25	9.25	9.25	3,037
2025-01-03	9.25	9.25	9.25	9.25	30,000
2025-01-02	9.25	9.25	9.25	9.25	143,170
2025-01-01	9.25	9.25	9.25	9.25	0
2024-12-31	9.25	9.25	9.25	9.25	100,109
2024-12-30	9.25	9.25	9.25	9.25	62,900
2024-12-27	9.25	9.25	9.25	9.25	201,500
2024-12-26	9.25	9.25	9.25	9.25	0
2024-12-25	9.25	9.25	9.25	9.25	0
2024-12-24	9.25	9.25	9.25	9.25	100,016
2024-12-23	9.50	9.50	9.25	9.25	242,603
2024-12-20	9.50	9.50	9.25	9.50	209,559
2024-12-19	9.50	9.50	9.25	9.25	131,002
2024-12-18	10.00	10.00	9.50	9.50	59,777
2024-12-17	10.00	10.00	10.00	10.00	213,196
2024-12-16	10.00	10.00	10.00	10.00	32,816
2024-12-13	10.00	10.00	10.00	10.00	65,000
2024-12-12	10.00	10.00	10.00	10.00	112,065
2024-12-11	10.00	10.00	10.00	10.00	577
2024-12-10	10.25	10.50	10.00	10.00	2,142
2024-12-09	9.50	10.25	9.50	10.25	281,305
2024-12-06	9.50	9.50	9.50	9.50	987,727
2024-12-05	10.00	10.00	9.50	9.50	86,561
2024-12-04	10.25	10.25	10.00	10.00	120
2024-12-03	10.25	10.25	10.25	10.25	49,657
2024-12-02	10.25	10.25	10.25	10.25	290,598
2024-11-29	10.25	10.25	10.25	10.25	42,601
2024-11-28	10.25	10.25	10.25	10.25	357,026
2024-11-27	10.25	10.25	10.25	10.25	132,227
2024-11-26	10.25	10.25	10.25	10.25	18,718
2024-11-25	10.25	10.25	10.25	10.25	501
2024-11-22	10.25	10.25	10.25	10.25	369,936
2024-11-21	10.00	10.00	9.50	9.50	64,457
2024-11-20	10.00	10.00	10.00	10.00	6,974
2024-11-19	10.00	10.00	10.00	10.00	10,405
2024-11-18	10.25	10.25	9.75	10.00	92,714
2024-11-15	10.25	10.25	10.25	10.25	178,797
2024-11-14	10.50	10.50	10.25	10.25	10,065
2024-11-13	10.50	10.50	10.00	10.50	480,048
2024-11-12	10.50	10.50	10.40	10.50	92,044
2024-11-11	10.50	10.50	10.50	10.50	102,694
2024-11-08	10.50	10.50	10.50	10.50	332,452
2024-11-07	10.50	10.50	10.50	10.50	24,585
2024-11-06	10.50	10.50	10.50	10.50	0
2024-11-05	10.50	10.50	10.50	10.50	29,420
2024-11-04	10.25	10.50	10.25	10.50	59,674
2024-11-01	10.25	10.25	10.25	10.25	103,098
2024-10-31	10.25	10.25	10.25	10.25	212,669
2024-10-30	10.25	10.25	10.25	10.25	1,917,039
2024-10-29	10.25	10.25	10.00	10.25	1,290,017
2024-10-28	11.50	11.50	10.25	10.25	295,471
2024-10-25	11.50	11.50	11.50	11.50	38,392
2024-10-24	12.00	12.00	11.50	11.50	27,899
2024-10-23	12.00	12.00	12.00	12.00	217,166
2024-10-22	12.25	12.25	12.00	12.00	64,000
2024-10-21	11.50	11.50	11.50	11.50	280,969
2024-10-18	11.75	11.75	11.50	11.50	70,305
2024-10-17	12.00	12.00	11.75	11.75	3,478
2024-10-16	12.00	12.00	12.00	12.00	23
2024-10-15	12.00	12.00	12.00	12.00	6,577
2024-10-14	12.00	12.00	12.00	12.00	70,355
2024-10-11	12.00	12.00	12.00	12.00	48,427
2024-10-10	12.00	12.00	12.00	12.00	1,850
2024-10-09	12.00	12.00	12.00	12.00	0
2024-10-08	12.00	12.00	12.00	12.00	13,768
2024-10-07	12.25	12.25	12.00	12.00	56,935
2024-10-04	12.75	12.75	12.25	12.25	50,008
2024-10-03	12.50	12.75	12.50	12.75	67,951
2024-10-02	12.75	12.75	12.50	12.50	40,652
2024-10-01	13.00	13.00	12.75	12.75	3,888
2024-09-30	12.50	13.00	12.50	13.00	732,548
2024-09-27	12.00	13.00	12.00	12.50	249,601
2024-09-26	12.00	12.00	12.00	12.00	29,384
2024-09-25	12.00	12.00	12.00	12.00	50,578
2024-09-24	12.00	12.00	12.00	12.00	57
2024-09-23	12.00	12.00	12.00	12.00	11,000
2024-09-20	12.00	12.00	12.00	12.00	52,446
2024-09-19	12.00	12.00	12.00	12.00	0
2024-09-18	12.00	12.00	12.00	12.00	12,029
2024-09-17	12.00	12.00	12.00	12.00	20,803
2024-09-16	12.00	12.00	12.00	12.00	112,111
2024-09-13	12.00	12.00	12.00	12.00	56,530
2024-09-12	12.25	12.25	12.00	12.00	86,029
2024-09-11	12.25	12.25	12.25	12.25	52
2024-09-10	12.75	12.75	12.25	12.25	2,239,239
2024-09-09	12.75	13.25	12.75	12.75	125,975
2024-09-06	12.50	12.75	12.50	12.75	65,130
2024-09-05	12.50	12.50	12.25	12.50	154,303
2024-09-04	12.50	12.50	12.50	12.50	85,922
2024-09-03	11.00	12.50	11.00	12.00	322,376
2024-09-02	13.50	12.50	10.25	11.00	470,405
2024-08-30	14.00	14.00	13.50	13.50	152,501
2024-08-29	14.50	15.00	14.00	14.00	108,444
2024-08-28	14.50	14.50	14.00	14.50	212,012
2024-08-27	12.00	16.50	15.00	15.00	1,409,928
2024-08-26	11.00	11.00	11.00	11.00	0
2024-08-23	11.00	11.00	11.00	11.00	10
2024-08-22	11.00	11.00	11.00	11.00	1,000
2024-08-21	11.00	11.00	11.00	11.00	7,500
2024-08-20	11.00	11.00	11.00	11.00	11,500
2024-08-19	11.00	11.00	11.00	11.00	0
2024-08-16	11.00	11.00	11.00	11.00	11,982
2024-08-15	11.00	11.00	11.00	11.00	0
2024-08-14	11.00	11.00	11.00	11.00	50
2024-08-13	11.00	11.00	11.00	11.00	0
2024-08-12	11.00	11.00	11.00	11.00	166,765
2024-08-09	11.00	11.00	11.00	11.00	5,221
2024-08-08	11.00	11.00	11.00	11.00	2,000
2024-08-07	11.00	11.00	11.00	11.00	13,370
2024-08-06	11.00	11.00	11.00	11.00	12,324
2024-08-05	12.00	12.00	11.00	11.00	80,494
2024-08-02	12.50	12.50	12.50	12.50	5,068
2024-08-01	12.50	12.50	12.50	12.50	122,089
2024-07-31	12.50	12.50	12.50	12.50	63,250
2024-07-30	12.50	12.50	12.50	12.50	39,415
2024-07-29	12.75	12.75	12.50	12.50	55,507
2024-07-26	13.50	13.50	12.75	12.75	59,156
2024-07-25	13.50	13.50	13.50	13.50	31,275
2024-07-24	14.00	14.00	13.50	13.50	120,906
2024-07-23	14.00	14.00	13.50	14.00	1,308
2024-07-22	14.50	14.50	14.00	14.00	28,705
2024-07-19	14.50	14.50	14.50	14.50	63,066
2024-07-18	14.50	14.50	14.50	14.50	27,352
2024-07-17	14.50	14.50	14.50	14.50	119,000
2024-07-16	14.50	14.50	14.50	14.50	169
2024-07-15	14.50	14.50	14.50	14.50	24,313
2024-07-12	14.50	14.50	14.50	14.50	27,786
2024-07-11	13.75	14.50	13.75	14.50	10,522
2024-07-10	15.00	15.00	13.75	13.75	106,914
2024-07-09	15.00	15.00	15.00	15.00	106,073
2024-07-08	15.00	15.00	15.00	15.00	200
2024-07-05	15.00	15.00	15.00	15.00	36,950
2024-07-04	15.00	15.00	15.00	15.00	54,223
2024-07-03	16.00	16.00	15.00	15.00	4,509,811
2024-07-02	15.50	16.25	15.50	16.00	716,840
2024-07-01	16.00	16.00	15.50	15.50	61,004
2024-06-28	16.00	16.00	16.00	16.00	5,121
2024-06-27	16.00	16.00	16.00	16.00	233,622
2024-06-26	15.50	16.00	15.50	16.00	19,229
2024-06-25	16.50	16.50	15.50	15.50	73,473
2024-06-24	16.25	17.00	16.25	16.50	103,001
2024-06-21	15.00	15.00	15.00	15.00	132,954
2024-06-20	13.00	15.50	13.00	15.50	185,681
2024-06-19	13.00	13.00	13.00	13.00	39,833
2024-06-18	13.00	13.00	13.00	13.00	7,443
2024-06-17	12.50	13.00	12.25	13.00	63,633
2024-06-14	12.50	12.50	12.50	12.50	1,298
2024-06-13	12.50	12.50	12.50	12.50	9,189
2024-06-12	9.00	13.00	12.00	12.50	451,866
2024-06-11	12.50	12.50	11.50	12.00	18,096
2024-06-10	12.50	12.50	12.50	12.50	472
2024-06-07	12.75	13.00	12.50	12.50	168,668
2024-06-06	13.50	13.50	12.75	12.75	107,187
2024-06-05	13.50	13.50	13.50	13.50	266,859
2024-06-04	13.25	14.25	13.25	13.50	51,799
2024-06-03	13.25	13.25	13.25	13.25	1,134
2024-05-31	13.25	13.50	13.00	13.25	269,004
2024-05-30	14.75	14.75	13.25	13.25	64,926
2024-05-29	15.00	15.00	14.75	14.75	31,599
2024-05-28	15.75	15.75	15.00	15.00	120,422
2024-05-27	15.75	15.75	15.75	15.75	0
2024-05-24	16.50	16.50	15.75	15.75	47,486
2024-05-23	15.25	17.50	13.95	16.50	257,986
2024-05-22	15.50	15.50	15.25	15.25	73,897
2024-05-21	16.75	16.75	15.50	15.50	215,354
2024-05-20	17.25	17.75	16.75	16.75	359,565
2024-05-17	15.75	17.75	15.25	17.25	839,472
2024-05-16	12.25	16.25	14.50	15.75	1,721,707
2024-05-15	10.25	12.75	10.25	12.25	773,323
2024-05-14	10.25	10.50	10.25	10.25	135,507
2024-05-13	10.25	10.25	9.26	10.25	190,250
2024-05-10	9.50	10.50	9.50	10.25	273,223
2024-05-09	8.00	9.50	8.00	9.50	341,922
2024-05-08	8.00	8.00	8.00	8.00	17,525
2024-05-07	7.75	8.00	7.75	8.00	242,741
2024-05-06	7.75	7.75	7.75	7.75	0
2024-05-03	7.50	7.75	7.50	7.75	81,596
2024-05-02	7.25	7.50	7.25	7.50	152,616
2024-05-01	7.25	7.25	7.25	7.25	271,896
2024-04-30	7.75	7.75	7.25	7.25	454,931
2024-04-29	7.75	8.00	7.75	7.75	281,009
2024-04-26	7.75	7.75	7.75	7.75	99,055
2024-04-25	7.75	7.75	7.75	7.75	74,954
2024-04-24	7.68	8.00	7.50	7.75	21,108
2024-04-23	7.75	7.75	7.50	7.50	684,922
2024-04-22	7.50	7.75	7.50	7.75	592,192
2024-04-19	7.75	8.00	7.75	8.00	162,981
2024-04-18	7.50	7.75	7.50	7.75	725,138
2024-04-17	7.50	7.50	7.50	7.50	94,083
2024-04-16	7.25	7.50	7.25	7.50	1,284,183
2024-04-15	8.75	8.75	7.25	7.25	387,118
2024-04-12	9.00	9.00	9.00	9.00	221,865
2024-04-11	9.00	9.00	9.00	9.00	85,487
2024-04-10	9.00	9.00	9.00	9.00	174,098
2024-04-09	9.00	9.00	9.00	9.00	1,665,155
2024-04-08	9.25	9.90	8.50	9.00	1,147,686
2024-04-05	10.00	10.00	8.50	9.25	1,201,893
2024-04-04	9.75	9.75	9.50	9.50	402,000
2024-04-03	9.00	10.20	8.50	9.75	3,382,643
2024-04-02	13.50	13.00	7.50	8.50	3,806,649
2024-04-01	18.50	18.50	18.50	18.50	0
2024-03-29	18.50	18.50	18.50	18.50	0
2024-03-28	19.50	19.50	18.50	18.50	100,315
2024-03-27	19.50	19.00	19.00	19.50	179,106
2024-03-26	20.00	20.00	19.50	19.50	56,903
2024-03-25	20.00	20.00	20.00	20.00	2,010
2024-03-22	20.00	20.00	20.00	20.00	102,950
2024-03-21	20.00	20.00	20.00	20.00	42,339
2024-03-20	20.00	20.00	20.00	20.00	81,204
2024-03-19	20.00	20.00	20.00	20.00	872
2024-03-18	20.00	20.00	20.00	20.00	24,171
2024-03-15	22.50	22.50	19.50	20.00	455,121
2024-03-14	22.50	22.50	22.50	22.50	14,000
2024-03-13	22.50	22.50	22.50	22.50	126,109
2024-03-12	22.50	22.50	22.50	22.50	18,007
2024-03-11	22.50	24.50	22.50	22.50	35,137
2024-03-08	22.50	22.50	22.50	22.50	1,360
2024-03-07	22.50	22.50	22.50	22.50	4,889
2024-03-06	22.50	22.50	22.50	22.50	194,358
2024-03-05	22.50	22.50	22.50	22.50	22,230
2024-03-04	22.50	22.50	22.50	22.50	88,921
2024-03-01	22.50	22.50	22.50	22.50	39,549
2024-02-29	22.50	22.50	22.50	22.50	103,224
2024-02-28	22.50	22.50	21.00	22.50	99,002
2024-02-27	22.50	22.50	22.50	22.50	300,000
2024-02-26	22.50	22.50	22.50	22.50	82,281
2024-02-23	22.50	22.50	22.50	22.50	187,004
2024-02-22	22.50	22.50	22.50	22.50	148,639
2024-02-21	24.50	24.50	22.00	22.50	696,765
2024-02-20	25.50	25.50	24.50	24.50	72,451
2024-02-19	24.50	25.50	24.50	25.50	806,569
2024-02-16	24.50	24.50	24.50	24.50	180,614
2024-02-15	21.50	24.50	21.50	24.50	996,508
2024-02-14	21.50	21.50	21.50	21.50	567,651
2024-02-13	20.50	21.50	20.50	21.50	267,351
2024-02-12	19.50	20.00	19.50	20.00	197,166
2024-02-09	18.50	19.50	18.50	19.50	209,345
2024-02-08	18.00	18.50	18.00	18.50	15,536
2024-02-07	18.00	18.00	18.00	18.00	45,273
2024-02-06	18.00	18.00	18.00	18.00	203,248
2024-02-05	19.50	19.50	18.00	18.00	483,388
2024-02-02	19.50	19.50	19.00	19.50	161,601
2024-02-01	19.50	19.50	19.50	19.50	43,490
2024-01-31	19.50	19.50	19.50	19.50	32,023
2024-01-30	20.00	20.00	19.50	19.50	305,012
2024-01-29	20.50	20.50	20.00	20.00	360,720
2024-01-26	19.75	20.50	19.00	20.50	315,873
2024-01-25	19.75	19.75	19.75	19.75	13,602
2024-01-24	18.00	19.75	18.00	19.75	183,046
2024-01-23	18.00	19.40	19.40	19.40	3,735,849
2024-01-22	18.00	18.00	18.00	18.00	114,709
2024-01-19	21.00	21.00	16.00	17.50	623,652
2024-01-18	21.00	21.00	21.00	21.00	27,791
2024-01-17	21.50	21.50	20.75	21.00	138,014
2024-01-16	22.50	22.50	21.50	21.50	111,011
2024-01-15	22.25	22.50	22.25	22.50	10,515
2024-01-12	25.50	25.50	22.25	22.25	115,816
2024-01-11	25.50	25.50	25.50	25.50	142,869
2024-01-10	25.50	25.40	25.40	25.40	165,367
2024-01-09	25.50	25.50	25.50	25.50	29,402
2024-01-08	25.50	25.00	25.00	25.00	37,969
2024-01-05	25.00	26.00	25.00	25.50	183,653
2024-01-04	25.50	25.50	25.00	25.00	133,449
2024-01-03	25.00	27.00	25.50	25.50	289,694
2024-01-02	23.00	25.50	23.00	25.00	22,826
2024-01-01	23.00	23.00	23.00	23.00	0
2023-12-29	22.00	23.00	22.00	23.00	72,537
2023-12-28	21.00	22.00	21.00	22.00	54,108
2023-12-27	21.00	21.00	21.00	21.00	116,550
2023-12-26	21.00	21.00	21.00	21.00	0
2023-12-25	21.00	21.00	21.00	21.00	0
2023-12-22	21.00	21.00	21.00	21.00	50,910
2023-12-21	21.00	21.00	21.00	21.00	45,327
2023-12-20	20.00	21.00	20.00	21.00	238,993
2023-12-19	21.50	21.50	21.50	21.50	111,031
2023-12-18	21.50	21.50	21.50	21.50	158,378
2023-12-15	21.50	21.50	21.50	21.50	35,983
2023-12-14	22.00	22.50	21.50	21.50	81,245
2023-12-13	23.00	23.00	22.00	22.00	93,934
2023-12-12	21.00	23.00	21.00	23.00	808,360
2023-12-11	20.50	20.50	20.50	20.50	55,235
2023-12-08	20.00	20.50	20.00	20.50	262,207
2023-12-07	19.50	20.00	19.50	20.00	43,272
2023-12-06	20.00	20.00	19.50	19.50	373,938
2023-12-05	20.00	20.00	20.00	20.00	14,975
2023-12-04	20.00	20.00	20.00	20.00	98,077
2023-12-01	20.00	20.00	20.00	20.00	144,364
2023-11-30	22.00	22.00	19.30	20.00	170,526
2023-11-29	22.50	22.50	22.50	22.50	254,704
2023-11-28	23.00	23.00	22.50	22.50	122,075
2023-11-27	23.00	23.00	23.00	23.00	48,171
2023-11-24	23.50	23.50	22.50	23.00	75,719
2023-11-23	24.50	24.50	23.50	23.50	176,386
2023-11-22	24.50	24.50	24.00	24.50	159,412
2023-11-21	24.50	24.50	24.50	24.50	181,788
2023-11-20	25.00	25.00	24.50	24.50	57,234
2023-11-17	25.00	25.00	24.70	25.00	73,723
2023-11-16	23.50	25.00	23.50	25.00	350,510
2023-11-15	24.50	24.50	23.50	23.50	619,883
2023-11-14	25.00	25.00	25.00	25.00	1,443
2023-11-13	26.50	26.50	24.50	25.00	378,878
2023-11-10	27.00	27.00	26.50	26.50	147,981
2023-11-09	27.75	27.75	27.00	27.00	51,816
2023-11-08	28.00	28.00	27.50	27.75	297,031
2023-11-07	28.00	28.00	28.00	28.00	124,100
2023-11-06	28.00	28.00	28.00	28.00	70,334
2023-11-03	28.00	28.00	28.00	28.00	73,316
2023-11-02	28.00	28.00	28.00	28.00	7,000
2023-11-01	28.00	28.00	28.00	28.00	3,510
2023-10-31	28.00	28.00	28.00	28.00	15,843
2023-10-30	27.00	28.00	27.00	27.00	37,919
2023-10-27	26.50	27.00	26.50	27.00	34,266
2023-10-26	26.50	26.50	26.00	26.50	27,856
2023-10-25	26.50	26.50	26.50	26.50	22,921
2023-10-24	26.00	27.40	26.00	27.00	130,903
2023-10-23	27.00	27.00	26.50	26.50	7,506
2023-10-20	28.00	28.00	27.00	27.00	60,416
2023-10-19	28.00	28.00	28.00	28.00	43,496
2023-10-18	28.00	28.00	28.00	28.00	58,712
2023-10-17	28.00	28.00	28.00	28.00	20,787
2023-10-16	27.00	29.00	29.00	28.00	122,648
2023-10-13	28.00	28.00	27.00	27.00	94,547
2023-10-12	30.50	29.50	28.00	28.00	993,460
2023-10-11	29.00	30.00	28.50	30.00	174,557
2023-10-10	29.00	29.00	29.00	29.00	105,451
2023-10-09	33.00	30.00	30.00	30.00	103,210
2023-10-06	34.50	34.00	33.00	33.00	122,329
2023-10-05	36.00	36.00	34.50	34.50	124,188
2023-10-04	35.00	38.00	35.00	38.00	77,832
2023-10-03	30.50	35.50	30.50	35.00	187,808
2023-10-02	31.00	31.00	30.50	30.50	29,893
2023-09-29	33.50	35.70	31.00	31.00	152,041
2023-09-28	36.50	36.50	33.00	33.50	76,641
2023-09-27	36.50	36.50	36.50	36.50	45,576
2023-09-26	37.50	38.50	36.50	36.50	214,119
2023-09-25	36.50	37.50	36.50	37.50	99,594
2023-09-22	37.00	34.50	34.50	34.50	86,829
2023-09-21	37.00	37.00	37.00	37.00	28,723
2023-09-20	37.00	37.50	36.50	37.00	261,261
2023-09-19	35.00	37.00	34.00	37.00	301,286
2023-09-18	40.00	34.50	34.50	34.50	667,707
2023-09-15	41.00	41.00	37.00	40.00	358,661
2023-09-14	41.00	41.50	38.50	40.00	264,573
2023-09-13	49.50	44.00	41.50	41.50	654,858
2023-09-12	49.50	49.50	49.50	49.50	41,336
2023-09-11	49.50	49.50	49.50	49.50	133,045
2023-09-08	50.00	50.00	49.50	49.50	123,940
2023-09-07	50.00	50.00	49.50	49.50	185,748
2023-09-06	49.50	50.00	49.50	50.00	308,666
2023-09-05	47.50	48.00	47.50	48.00	98,569
2023-09-04	47.00	48.00	48.00	48.00	168,347
2023-09-01	47.50	47.50	45.50	46.00	323,712
2023-08-31	49.00	49.00	47.50	47.50	274,460
2023-08-30	47.50	49.50	48.00	49.00	835,446
2023-08-29	42.50	42.50	40.00	41.00	266,836
2023-08-28	42.50	42.50	42.50	42.50	0
2023-08-25	42.50	42.50	42.50	42.50	124,379
2023-08-24	42.50	42.50	42.50	42.50	99,164
2023-08-23	41.50	42.50	41.50	42.50	322,964
2023-08-22	40.50	41.50	40.50	41.50	445,430
2023-08-21	41.50	41.50	39.00	39.00	232,206
2023-08-18	43.00	43.00	41.00	41.50	118,085
2023-08-17	43.00	43.00	43.00	43.00	174,966
2023-08-16	41.00	50.50	41.00	43.00	840,761
2023-08-15	37.00	37.00	37.00	37.00	1,834
2023-08-14	36.00	37.00	35.00	37.00	48,412
2023-08-11	36.00	36.00	36.00	36.00	16,877
2023-08-10	36.00	36.00	36.00	36.00	5,730
2023-08-09	36.00	36.00	36.00	36.00	1,002
2023-08-08	36.50	36.50	36.00	36.00	115,989
2023-08-07	36.00	36.50	36.00	36.50	68,779
2023-08-04	35.50	36.00	35.50	36.00	3,010
2023-08-03	35.50	35.50	35.50	35.50	104,422
2023-08-02	36.00	36.00	35.50	35.50	48,986
2023-08-01	37.00	38.00	35.50	36.00	143,447
2023-07-31	33.50	34.50	33.50	34.50	51,652
2023-07-28	33.50	33.50	33.50	33.50	59,497
2023-07-27	30.00	33.50	30.00	33.50	128,608
2023-07-26	30.00	30.00	30.00	30.00	86,932
2023-07-25	30.00	30.00	30.00	30.00	47,637
2023-07-24	32.00	30.60	28.00	30.00	365,581
2023-07-21	36.00	36.00	32.50	32.50	51,011
2023-07-20	38.50	38.50	36.00	36.00	60,661
2023-07-19	39.50	39.50	38.50	38.50	36,236
2023-07-18	39.50	39.50	39.50	39.50	20,085
2023-07-17	40.00	40.00	39.50	39.50	26,921
2023-07-14	39.50	40.00	39.50	39.50	35,392
2023-07-13	40.50	38.00	38.00	38.00	33,658
2023-07-12	37.00	42.00	37.00	40.50	217,428
2023-07-11	33.00	37.00	33.50	37.00	85,247
2023-07-10	33.00	33.00	33.00	33.00	41,258
2023-07-07	31.50	33.00	31.50	33.00	159,641
2023-07-06	32.00	32.00	31.50	31.50	28,581
2023-07-05	32.00	32.00	32.00	32.00	69,775
2023-07-04	32.00	32.00	32.00	32.00	5,873
2023-07-03	33.50	33.50	32.00	32.00	72,273
2023-06-30	34.50	33.00	33.00	33.00	48,997
2023-06-29	32.50	34.50	32.50	34.50	70,730
2023-06-28	32.50	32.50	32.50	32.50	26,835
2023-06-27	32.50	32.50	32.50	32.50	11,095
2023-06-26	30.00	33.50	30.00	32.50	186,577
2023-06-23	26.50	30.00	26.50	30.00	86,737
2023-06-22	26.50	26.50	26.50	26.50	81,156
2023-06-21	26.00	26.50	26.00	26.50	14,530
2023-06-20	25.50	27.50	25.50	25.50	151,720
2023-06-19	25.50	25.50	25.50	25.50	19,780
2023-06-16	25.50	25.50	24.00	25.50	222,293
2023-06-15	26.00	26.00	25.50	25.50	61,402
2023-06-14	25.50	26.00	25.50	26.00	50,024
2023-06-13	25.50	25.50	25.50	25.50	11,164
2023-06-12	25.50	25.50	25.50	25.50	881
2023-06-09	25.50	25.50	25.50	25.50	14,830
2023-06-08	26.00	26.00	25.50	25.50	31,637
2023-06-07	26.50	26.50	26.00	26.00	53,996
2023-06-06	24.50	26.50	24.50	26.50	58,724
2023-06-05	24.00	24.50	24.00	24.50	24,077
2023-06-02	25.50	25.50	23.50	24.00	287,216
2023-06-01	26.50	26.50	25.50	25.50	34,043
2023-05-31	27.50	28.60	26.50	26.50	40,100
2023-05-30	27.50	27.50	27.50	27.50	2,923
2023-05-29	27.50	27.50	27.50	27.50	0
2023-05-26	28.00	28.00	27.50	27.50	52,086
2023-05-25	26.50	28.50	26.00	28.00	224,680
2023-05-24	31.00	31.00	26.50	26.50	105,212
2023-05-23	31.00	31.00	31.00	31.00	15,759
2023-05-22	35.00	35.00	30.50	31.00	43,157
2023-05-19	31.50	35.00	31.50	35.00	80,557
2023-05-18	35.00	35.00	31.50	31.50	60,793
2023-05-17	35.00	35.00	35.00	35.00	25,915
2023-05-16	36.50	36.50	35.00	35.00	65,147
2023-05-15	36.50	36.50	36.50	36.50	19,603
2023-05-12	37.00	37.00	36.50	36.50	33,600
2023-05-11	35.00	37.00	34.00	37.00	61,255
2023-05-10	36.50	36.50	36.50	36.50	267
2023-05-09	36.50	36.50	36.50	36.50	8,070
2023-05-08	36.50	36.50	36.50	36.50	0
2023-05-05	36.50	36.50	36.50	36.50	9,109
2023-05-04	34.50	38.50	34.50	36.50	150,126
2023-05-03	39.50	36.00	34.50	34.50	89,141
2023-05-02	39.50	39.50	39.50	39.50	3,677
2023-05-01	39.50	39.50	39.50	39.50	0
2023-04-28	39.50	39.50	39.50	39.50	22,506
2023-04-27	39.50	39.50	39.50	39.50	10,529
2023-04-26	39.50	39.50	39.50	39.50	17,194
2023-04-25	38.00	39.50	38.00	39.50	90,846
2023-04-24	38.00	38.00	38.00	38.00	30,495
2023-04-21	40.50	40.50	38.00	38.00	15,011
2023-04-20	40.50	38.00	38.00	40.50	30,728
2023-04-19	40.50	40.50	40.50	40.50	180
2023-04-18	40.50	43.20	40.50	40.50	100,436
2023-04-17	40.50	40.50	40.50	40.50	61,880
2023-04-14	40.50	40.50	40.50	40.50	41,477
2023-04-13	40.50	40.50	40.50	40.50	13,014
2023-04-12	40.50	40.50	40.50	40.50	22,024
2023-04-11	40.50	40.50	40.50	40.50	68,672
2023-04-10	40.50	40.50	40.50	40.50	0
2023-04-07	40.50	40.50	40.50	40.50	0
2023-04-06	41.50	41.50	38.50	40.50	208,000
2023-04-05	40.00	42.50	39.50	41.50	475,127
2023-04-04	39.00	40.00	39.00	40.00	104,515
2023-04-03	35.50	39.00	39.00	39.00	340,343
2023-03-31	35.50	35.50	31.50	34.00	176,280
2023-03-30	36.00	36.00	35.00	35.50	166,151
2023-03-29	36.50	36.50	36.00	36.00	48,449
2023-03-28	37.50	37.50	36.00	36.50	326,291
2023-03-27	37.50	37.50	37.50	37.50	279
2023-03-24	37.50	37.50	37.50	37.50	15,228
2023-03-23	38.50	38.50	37.50	37.50	295,139
2023-03-22	38.50	38.50	38.50	38.50	11,438
2023-03-21	38.50	38.50	38.50	38.50	82,943
2023-03-20	38.50	38.50	38.50	38.50	22,709
2023-03-17	38.50	38.50	38.50	38.50	6,538
2023-03-16	39.00	40.80	37.50	38.50	27,381
2023-03-15	42.00	38.50	38.50	38.50	44,978
2023-03-14	38.00	42.00	40.50	42.00	241,455
2023-03-13	38.50	39.00	37.50	38.00	112,295
2023-03-10	39.00	39.50	38.50	38.50	104,845
2023-03-09	43.00	40.00	39.50	39.50	152,536
2023-03-08	43.00	43.00	43.00	43.00	79,178
2023-03-07	44.50	44.50	43.00	43.00	105,651
2023-03-06	44.00	44.50	44.00	44.50	37,151
2023-03-03	44.00	44.00	44.00	44.00	35,318
2023-03-02	44.00	44.00	44.00	44.00	38,122
2023-03-01	44.00	44.00	44.00	44.00	41,051
2023-02-28	44.00	44.00	44.00	44.00	52,971
2023-02-27	44.00	44.00	44.00	44.00	148,325
2023-02-24	41.20	44.00	41.20	44.00	18,179
2023-02-23	43.50	44.00	42.50	42.50	117,733
2023-02-22	42.50	43.50	42.50	43.50	286,700
2023-02-21	43.00	43.00	42.50	42.50	33,134
2023-02-20	43.00	43.00	43.00	43.00	15,041
2023-02-17	43.00	43.00	43.00	43.00	3,671
2023-02-16	43.00	43.00	43.00	43.00	8,165
2023-02-15	43.00	43.00	43.00	43.00	5,305
2023-02-14	43.00	43.00	43.00	43.00	20,006
2023-02-13	43.00	43.00	43.00	43.00	130,811
2023-02-10	43.00	43.00	43.00	43.00	64,234
2023-02-09	44.50	44.50	43.50	43.50	83,134
2023-02-08	45.00	45.00	44.50	44.50	65,951
2023-02-07	45.00	45.00	45.00	45.00	13,505
2023-02-06	45.00	45.00	45.00	45.00	24,978
2023-02-03	43.50	45.00	43.00	45.00	56,159
2023-02-02	46.00	46.00	43.50	43.50	54,572
2023-02-01	45.00	46.00	45.00	46.00	101,414
2023-01-31	46.00	46.00	45.00	45.00	71,498
2023-01-30	48.00	48.00	44.00	46.00	90,979
2023-01-27	42.50	48.00	42.50	48.00	194,059
2023-01-26	44.00	44.00	42.50	42.50	161,958
2023-01-25	43.50	46.50	43.50	44.00	207,307
2023-01-24	51.00	43.00	43.00	43.00	194,855
2023-01-23	48.50	51.50	49.50	51.00	160,144
2023-01-20	44.00	48.50	46.00	48.50	230,846
2023-01-19	42.00	45.00	45.00	45.00	136,371
2023-01-18	41.50	43.00	41.50	42.00	160,140
2023-01-17	39.00	41.50	39.00	41.50	218,177
2023-01-16	39.50	40.20	39.00	39.00	268,636
2023-01-13	46.00	47.50	38.00	39.50	1,189,110
2023-01-12	45.50	46.50	41.50	44.00	354,044
2023-01-11	55.00	45.60	45.60	45.60	271,340
2023-01-10	60.00	60.00	54.00	55.00	89,628
2023-01-09	59.00	60.00	59.60	60.00	39,954
2023-01-06	62.00	62.00	59.00	59.00	29,073
2023-01-05	60.00	62.00	61.40	61.40	92,249
2023-01-04	62.50	62.50	59.50	60.00	59,303
2023-01-03	65.00	65.00	62.50	62.50	127,648
2023-01-02	65.50	65.50	65.50	65.50	0
2022-12-30	67.00	67.00	65.50	65.50	34,089
2022-12-29	64.50	67.00	64.50	67.00	31,367
2022-12-28	63.00	64.50	63.00	64.50	10,528
2022-12-27	63.00	63.00	63.00	63.00	0
2022-12-26	63.00	63.00	63.00	63.00	0
2022-12-23	63.50	63.50	63.00	63.00	500
2022-12-22	63.50	63.50	63.50	63.50	23,210
2022-12-21	65.50	62.00	62.00	62.00	66,749
2022-12-20	65.50	65.50	64.00	65.50	65,105
2022-12-19	67.00	67.00	66.00	66.00	56,980
2022-12-16	70.00	70.00	67.00	67.00	43,757
2022-12-15	72.00	72.00	72.00	72.00	20,678
2022-12-14	73.50	73.50	72.00	72.00	20,276
2022-12-13	77.00	77.00	71.00	73.50	88,152
2022-12-12	73.00	73.50	73.00	73.50	54,624
2022-12-09	74.00	74.00	72.00	73.00	27,189
2022-12-08	76.50	76.50	74.00	74.00	88,545
2022-12-07	69.50	76.50	69.50	76.50	120,104
2022-12-06	71.00	71.00	69.50	69.50	198,702
2022-12-05	71.50	72.00	70.50	71.00	190,198
2022-12-02	68.00	72.50	68.00	71.50	191,491
2022-12-01	66.00	65.00	65.00	65.00	45,827
2022-11-30	65.50	66.00	65.50	66.00	169,189
2022-11-29	65.50	67.40	67.40	67.40	27,158
2022-11-28	65.50	65.50	65.50	65.50	127,482
2022-11-25	64.50	65.50	64.50	65.50	49,945
2022-11-24	64.50	64.50	64.50	64.50	132,738
2022-11-23	65.50	63.00	63.00	63.00	70,105
2022-11-22	66.00	62.00	62.00	62.00	226,561
2022-11-21	63.50	66.00	65.00	66.00	73,659
2022-11-18	63.00	63.40	62.50	63.40	67,339
2022-11-17	63.50	63.50	62.50	62.50	60,607
2022-11-16	64.50	64.50	63.00	63.50	36,464
2022-11-15	64.00	63.00	63.00	63.00	115,543
2022-11-14	60.00	62.60	62.60	62.60	674,932
2022-11-11	56.50	56.50	55.50	55.50	59,657
2022-11-10	56.50	55.80	55.80	55.80	225,162
2022-11-09	57.00	57.00	56.50	56.50	2,263
2022-11-08	56.50	57.00	56.50	57.00	9,860
2022-11-07	60.50	56.00	55.00	56.00	112,302
2022-11-04	59.50	60.50	59.50	60.50	35,755
2022-11-03	61.00	61.00	56.50	59.50	67,041
2022-11-02	63.00	63.00	61.00	61.00	75,784
2022-11-01	59.00	65.50	59.00	62.50	245,239
2022-10-31	50.00	59.50	50.00	59.50	74,500
2022-10-28	50.00	51.00	50.00	50.00	2,442,460
2022-10-27	50.00	50.00	50.00	50.00	99,222
2022-10-26	50.00	50.00	50.00	50.00	238
2022-10-25	50.00	50.00	50.00	50.00	13,515
2022-10-24	50.00	50.00	50.00	50.00	16,300
2022-10-21	50.00	50.00	50.00	50.00	94,987
2022-10-20	49.50	50.00	49.50	50.00	40,917
2022-10-19	48.50	49.50	48.50	49.50	84,382
2022-10-18	48.50	48.50	48.50	48.50	17,282
2022-10-17	49.50	49.50	48.50	48.50	49,997
2022-10-14	45.50	49.50	45.50	49.50	114,652
2022-10-13	51.00	51.00	45.00	45.50	257,857
2022-10-12	53.00	53.00	51.00	51.00	19,524
2022-10-11	54.00	52.60	52.60	52.60	32,584
2022-10-10	54.00	54.00	54.00	54.00	216
2022-10-07	54.00	54.00	54.00	54.00	835
2022-10-06	54.00	54.00	54.00	54.00	20,468
2022-10-05	54.00	54.00	54.00	54.00	6,684
2022-10-04	54.00	54.00	54.00	54.00	172,287
2022-10-03	54.00	55.00	55.00	55.00	99,520
2022-09-30	53.50	54.50	53.00	54.00	21,868
2022-09-29	54.50	54.50	54.50	54.50	12,764
2022-09-28	54.50	54.50	53.50	54.50	865
2022-09-27	54.50	54.50	54.50	54.50	296,527
2022-09-26	57.50	57.50	54.50	54.50	108,878
2022-09-23	61.50	58.80	58.80	58.80	124,290
2022-09-22	65.50	64.50	61.00	61.50	221,218
2022-09-21	67.50	65.00	65.00	65.00	394,105
2022-09-20	72.50	72.50	61.00	66.50	404,779
2022-09-19	70.00	70.00	70.00	70.00	0
2022-09-16	71.00	71.00	68.50	70.00	119,778
2022-09-15	70.50	71.00	69.00	71.00	176,323
2022-09-14	73.00	73.00	71.50	71.50	31,305
2022-09-13	73.00	73.00	73.00	73.00	4,992
2022-09-12	73.00	73.00	73.00	73.00	21,980
2022-09-09	74.50	74.50	73.00	73.00	63,679
2022-09-08	76.00	76.00	74.50	74.50	36,140
2022-09-07	75.50	77.00	77.00	77.00	88,024
2022-09-06	78.50	78.50	73.00	75.50	78,498
2022-09-05	79.50	79.50	78.50	78.50	27,998
2022-09-02	79.50	79.50	77.50	79.50	11,253
2022-09-01	78.50	79.50	78.50	79.50	24,664
2022-08-31	78.50	78.50	78.50	78.50	18,180
2022-08-30	78.50	78.50	78.50	78.50	46,162
2022-08-29	78.50	78.50	78.50	78.50	0
2022-08-26	79.00	79.00	78.00	78.50	27,013
2022-08-25	82.50	82.50	78.50	79.00	72,333
2022-08-24	87.00	87.00	79.50	82.50	257,525
2022-08-23	87.00	87.00	87.00	87.00	7,555
2022-08-22	87.00	87.00	87.00	87.00	2,456
2022-08-19	87.00	87.00	87.00	87.00	62,555
2022-08-18	87.00	87.00	87.00	87.00	19,046
2022-08-17	87.00	87.00	87.00	87.00	5,000
2022-08-16	87.50	89.00	87.00	87.00	13,477
2022-08-15	89.50	89.00	87.50	87.50	51,166
2022-08-12	91.50	91.50	89.50	89.50	34,165
2022-08-11	87.50	91.50	87.50	91.50	15,412
2022-08-10	90.50	92.80	87.50	87.50	10,625
2022-08-09	90.50	92.00	90.50	90.50	246,665
2022-08-08	90.00	92.00	90.00	90.50	48,087
2022-08-05	90.00	90.00	90.00	90.00	18,667
2022-08-04	89.00	90.00	89.00	90.00	20,722
2022-08-03	92.50	92.50	88.00	89.00	48,085
2022-08-02	96.50	99.00	92.50	92.50	231,744
2022-08-01	91.50	92.00	91.00	91.50	32,452
2022-07-29	93.00	93.00	92.00	92.00	131,167
2022-07-28	90.00	93.00	90.00	93.00	44,741
2022-07-27	91.00	91.00	91.00	91.00	77,429
2022-07-26	92.50	92.50	90.00	90.00	51,339
2022-07-25	92.50	92.50	92.50	92.50	56,000
2022-07-22	85.00	93.50	85.00	92.50	167,468
2022-07-21	85.50	85.50	85.00	85.00	40,551
2022-07-20	84.50	85.50	84.00	85.50	80,451
2022-07-19	85.50	85.50	84.00	84.50	574
2022-07-18	85.50	85.50	85.50	85.50	5,611
2022-07-15	80.50	87.00	80.50	87.00	81,788
2022-07-14	82.50	82.50	81.00	81.00	22,108
2022-07-13	83.50	85.80	85.00	82.50	5,281
2022-07-12	79.00	83.50	79.00	83.50	89,194
2022-07-11	79.00	79.00	79.00	79.00	1,545
2022-07-08	79.00	79.00	79.00	79.00	8,355
2022-07-07	81.00	80.00	79.00	79.00	133,101
2022-07-06	81.00	81.00	81.00	81.00	6,614
2022-07-05	82.50	81.00	78.00	81.00	84,121
2022-07-04	84.00	84.00	82.50	82.50	23,983
2022-07-01	86.50	86.50	81.50	84.00	23,538
2022-06-30	84.00	87.50	84.00	86.50	63,994
2022-06-29	86.50	86.50	82.00	83.50	20,566
2022-06-28	88.00	88.00	86.50	86.50	43,630
2022-06-27	88.50	91.00	88.00	88.00	37,058
2022-06-24	86.00	88.50	86.00	88.50	30,943
2022-06-23	87.00	85.00	85.00	85.00	312,275
2022-06-22	87.00	87.00	84.00	87.00	57,350
2022-06-21	86.50	87.00	86.50	87.00	5,499
2022-06-20	83.50	86.50	83.50	86.50	45,673
2022-06-17	84.00	82.00	82.00	83.50	32,582
2022-06-16	86.50	86.50	84.00	84.00	32,659
2022-06-15	83.50	86.50	83.50	86.50	13,033
2022-06-14	83.50	83.50	83.50	83.50	65,839
2022-06-13	85.50	83.50	82.80	83.50	60,142
2022-06-10	87.00	87.00	84.50	85.50	60,735
2022-06-09	89.00	89.00	88.00	88.00	67,993
2022-06-08	89.00	89.00	89.00	89.00	26,500
2022-06-07	89.00	89.00	89.00	89.00	213,152
2022-06-06	89.00	89.00	89.00	89.00	21,323
2022-06-03	89.00	89.00	89.00	89.00	0
2022-06-02	89.00	89.00	89.00	89.00	0
2022-06-01	88.50	89.00	88.50	89.00	47,959
2022-05-31	88.50	88.50	88.50	88.50	12,714
2022-05-30	88.50	88.50	88.50	88.50	28,038
2022-05-27	88.50	88.50	88.50	88.50	71,868
2022-05-26	88.50	88.50	88.50	88.50	11,440
2022-05-25	87.50	88.50	87.50	88.50	4,595
2022-05-24	86.00	87.50	86.00	87.50	81,845
2022-05-23	86.50	87.00	87.00	87.00	184,856
2022-05-20	85.00	87.50	85.00	86.50	119,754
2022-05-19	87.50	87.50	85.00	85.00	125,528
2022-05-18	89.00	89.00	83.50	84.00	182,253
2022-05-17	87.50	89.00	83.00	89.00	122,244
2022-05-16	92.50	92.50	87.50	87.50	159,188
2022-05-13	92.50	95.00	90.00	92.50	531,166
2022-05-12	99.50	100.00	95.00	100.00	31,391
2022-05-11	99.50	99.50	99.50	99.50	23,168
2022-05-10	93.50	99.50	95.00	99.50	76,534
2022-05-09	100.00	90.00	90.00	90.00	56,294
2022-05-06	100.00	100.00	90.00	100.00	32,306
2022-05-05	100.00	100.00	100.00	100.00	12,921
2022-05-04	110.00	110.00	100.00	100.00	25,133
2022-05-03	110.00	110.00	110.00	110.00	7,205
2022-05-02	110.00	110.00	110.00	110.00	0
2022-04-29	110.00	110.00	110.00	110.00	6,097
2022-04-28	110.00	110.00	110.00	110.00	12,390
2022-04-27	107.50	112.50	107.50	110.00	56,387
2022-04-26	112.50	112.50	107.50	107.50	7,739
2022-04-25	112.50	112.50	112.50	112.50	16,962
2022-04-22	115.00	115.00	112.50	112.50	59,742
2022-04-21	115.00	115.00	115.00	115.00	78,589
2022-04-20	116.00	116.00	115.00	115.00	10,776
2022-04-19	115.00	116.00	110.00	116.00	10,003
2022-04-18	115.00	115.00	115.00	115.00	0
2022-04-15	115.00	115.00	115.00	115.00	0
2022-04-14	115.00	115.00	115.00	115.00	2,794
2022-04-13	115.00	120.00	115.00	115.00	73,417
2022-04-12	115.00	115.00	110.00	115.00	34,111
2022-04-11	120.00	121.50	115.00	115.00	21,885
2022-04-08	112.50	122.50	112.50	120.00	122,660
2022-04-07	115.00	117.50	112.50	112.50	62,290
2022-04-06	113.50	113.50	107.50	112.50	42,132
2022-04-05	116.00	116.00	113.50	113.50	38,738
2022-04-04	117.50	117.50	110.00	116.00	125,204
2022-04-01	117.50	117.50	117.50	117.50	161,052
2022-03-31	115.00	117.50	115.00	117.50	334,112
2022-03-30	112.50	115.00	112.50	115.00	237,848
2022-03-29	100.00	99.00	99.00	99.00	56,019
2022-03-28	100.00	100.00	100.00	100.00	1,000
2022-03-25	97.50	100.00	97.50	100.00	5,353
2022-03-24	100.00	100.00	97.50	97.50	28,919
2022-03-23	96.00	100.00	96.00	100.00	52,259
2022-03-22	107.50	107.50	95.00	96.00	35,474
2022-03-21	101.00	107.50	101.00	107.50	16,285
2022-03-18	99.00	105.00	99.00	101.00	104,810
2022-03-17	97.50	103.50	97.50	99.00	91,254
2022-03-16	87.00	97.50	87.00	97.50	42,697
2022-03-15	93.50	90.00	86.00	87.00	160,930
2022-03-14	95.00	95.00	90.00	93.50	111,188
2022-03-11	95.00	95.00	95.00	95.00	5,506
2022-03-10	95.00	95.00	95.00	95.00	19,228
2022-03-09	95.00	95.00	95.00	95.00	800
2022-03-08	92.50	95.00	90.00	95.00	40,779
2022-03-07	95.00	95.00	84.00	92.50	242,210
2022-03-04	104.00	97.00	91.00	97.00	69,802
2022-03-03	104.00	104.00	104.00	104.00	11,518
2022-03-02	108.25	108.25	104.00	104.00	23,525
2022-03-01	108.25	108.25	108.25	108.25	125,068
2022-02-28	105.00	108.25	105.00	108.25	135,449
2022-02-25	94.50	94.50	94.50	94.50	31,011
2022-02-24	96.50	96.50	86.50	94.50	164,954
2022-02-23	104.00	107.50	98.50	98.50	58,742
2022-02-22	105.00	107.00	92.50	105.00	242,874
2022-02-21	115.00	115.00	101.00	105.00	201,692
2022-02-18	112.50	115.00	110.00	115.00	56,575
2022-02-17	112.50	112.50	112.50	112.50	13,983
2022-02-16	115.00	115.00	112.50	112.50	72,148
2022-02-15	116.50	116.50	115.00	115.00	21,150
2022-02-14	116.50	116.50	116.50	116.50	101,140
2022-02-11	116.50	118.50	116.00	116.50	91,970
2022-02-10	116.00	116.50	116.00	116.50	19,529
2022-02-09	108.50	116.00	108.50	116.00	55,423
2022-02-08	108.50	108.50	108.50	110.00	21,190
2022-02-07	116.50	116.50	108.00	110.00	137,844
2022-02-04	116.50	116.50	116.50	116.50	1,865
2022-02-03	116.50	116.50	116.50	116.50	7,189
2022-02-02	121.00	119.00	119.00	116.50	179,065
2022-02-01	122.50	120.00	120.00	120.00	252,531
2022-01-31	115.00	122.50	114.00	122.50	138,021
2022-01-28	112.50	114.00	112.50	114.00	160,067
2022-01-27	116.50	112.50	104.00	112.50	292,521
2022-01-26	121.00	125.00	125.00	125.00	64,857
2022-01-25	125.50	125.50	120.00	120.00	108,482
2022-01-24	141.50	144.00	117.50	122.00	661,844
2022-01-21	134.50	134.50	133.50	133.50	285,870
2022-01-20	130.50	138.00	131.50	134.50	160,630
2022-01-19	131.00	131.00	130.50	130.50	71,468
2022-01-18	133.00	133.00	126.50	131.00	120,382
2022-01-17	136.00	136.00	133.00	133.00	83,983
2022-01-14	146.50	146.50	136.00	136.00	180,883
2022-01-13	132.50	148.50	145.00	146.50	356,385
2022-01-12	125.00	136.00	125.00	132.50	183,532
2022-01-11	118.50	125.00	120.00	125.00	208,152
2022-01-10	116.00	118.50	115.00	118.50	43,878
2022-01-07	117.00	117.00	117.00	117.00	156,657
2022-01-06	117.00	117.00	117.00	117.00	22,024
2022-01-05	118.00	118.50	117.00	118.50	77,341
2022-01-04	112.00	119.00	119.00	118.00	249,061
2022-01-03	112.00	112.00	112.00	112.00	0
2021-12-31	111.50	112.00	111.50	112.00	43,955
2021-12-30	108.50	108.50	108.50	111.50	18,101
2021-12-29	111.50	111.50	111.50	111.50	8,478
2021-12-28	111.50	111.50	111.50	111.50	0
2021-12-27	111.50	111.50	111.50	111.50	0
2021-12-24	111.50	111.50	111.50	111.50	8,630
2021-12-23	111.50	111.50	111.50	111.50	54,541
2021-12-22	111.50	112.00	111.50	111.50	134,505
2021-12-21	111.00	112.50	107.00	111.50	132,836
2021-12-20	116.00	112.50	110.00	111.00	118,607
2021-12-17	117.50	117.50	113.50	116.00	87,611
2021-12-16	117.50	118.50	118.50	118.50	26,167
2021-12-15	118.50	118.50	117.50	117.50	61,310
2021-12-14	116.00	118.50	116.00	118.50	700,356
2021-12-13	124.00	124.00	113.50	116.00	61,383
2021-12-10	123.00	126.00	123.00	124.00	307,079
2021-12-09	116.00	125.00	114.00	125.00	377,388
2021-12-08	103.50	114.00	103.50	114.00	143,230
2021-12-07	101.00	105.00	101.00	103.50	91,711
2021-12-06	101.50	102.50	101.00	102.50	405,748
2021-12-03	101.50	101.50	101.50	101.50	19,881
2021-12-02	100.00	101.50	100.00	101.50	9,911
2021-12-01	98.50	97.00	97.00	97.00	100,254
2021-11-30	98.50	98.50	98.50	98.50	13,381
2021-11-29	91.50	100.50	96.00	98.50	372,570
2021-11-26	91.00	91.00	84.50	89.50	273,402
2021-11-25	97.50	95.50	90.00	92.00	285,746
2021-11-24	97.50	99.50	95.00	97.50	151,201
2021-11-23	99.00	95.00	95.00	95.00	45,009
2021-11-22	99.00	96.40	96.40	99.00	9,419
2021-11-19	100.50	100.50	99.00	99.00	113,806
2021-11-18	101.50	101.50	100.50	100.50	46,568
2021-11-17	101.50	101.50	101.50	101.50	40,844
2021-11-16	101.50	101.50	101.50	101.50	363,690
2021-11-15	102.50	102.50	101.50	101.50	15,109
2021-11-12	101.50	103.50	102.50	102.50	190,572
2021-11-11	99.50	100.00	100.00	100.00	163,113
2021-11-10	105.00	105.00	99.50	99.50	52,967
2021-11-09	105.00	106.00	103.00	103.00	153,525
2021-11-08	101.50	105.00	105.00	105.00	289,327
2021-11-05	98.50	102.50	100.00	101.50	362,340
2021-11-04	102.00	106.00	97.00	98.00	721,299
2021-11-03	100.50	101.00	98.50	98.50	236,198
2021-11-02	98.50	100.00	99.00	100.00	100,870
2021-11-01	97.50	98.50	97.00	98.50	115,074
2021-10-29	96.50	97.50	96.50	97.50	336,057
2021-10-28	95.00	96.50	95.00	96.50	107,800
2021-10-27	97.50	97.50	94.50	95.00	169,394
2021-10-26	100.00	100.00	97.50	97.50	198,449
2021-10-25	97.00	101.00	101.00	101.00	411,075
2021-10-22	95.50	98.00	98.00	96.00	472,172
2021-10-21	95.00	95.50	95.00	95.50	71,611
2021-10-20	94.00	95.00	94.00	95.00	383,373
2021-10-19	94.00	94.00	94.00	94.00	26,698
2021-10-18	94.00	96.50	90.00	94.00	295,883
2021-10-15	90.50	90.00	90.00	87.50	52,749
2021-10-14	93.00	93.00	90.00	90.00	28,711
2021-10-13	93.00	90.60	90.60	93.00	61,746
2021-10-12	93.00	94.40	93.00	93.00	76,150
2021-10-11	92.00	92.00	92.00	92.00	17,111
2021-10-08	92.00	92.00	92.00	92.00	53,329
2021-10-07	89.50	96.00	96.00	92.00	364,631
2021-10-06	97.50	87.80	87.80	87.80	80,146
2021-10-05	98.00	98.50	93.50	97.50	76,642
2021-10-04	105.50	105.50	98.00	98.00	73,175
2021-10-01	106.00	106.00	106.00	106.00	73,069
2021-09-30	106.00	106.00	106.00	106.00	80,534
2021-09-29	107.00	107.50	106.50	106.50	65,859
2021-09-28	105.50	109.00	107.00	107.00	142,916
2021-09-27	104.00	109.00	108.00	105.50	111,575
2021-09-24	92.50	103.00	92.50	103.00	205,850
2021-09-23	90.00	93.50	90.00	92.50	89,697
2021-09-22	88.00	90.00	88.00	90.00	96,210
2021-09-21	85.50	88.00	85.50	88.00	158,606
2021-09-20	89.50	85.80	85.80	85.50	235,628
2021-09-17	91.50	91.50	90.00	90.00	70,405
2021-09-16	91.50	92.00	91.50	91.50	91,347
2021-09-15	93.00	94.00	91.50	91.50	152,013
2021-09-14	93.00	93.00	93.00	93.00	2,554
2021-09-13	93.50	93.50	93.00	93.00	276,620
2021-09-10	95.00	95.00	92.00	93.50	98,916
2021-09-09	95.00	95.00	94.00	95.00	42,360
2021-09-08	98.50	97.00	93.50	94.00	170,900
2021-09-07	97.50	98.50	97.50	98.50	53,858
2021-09-06	96.50	103.50	92.50	97.50	368,798
2021-09-03	97.50	97.50	97.50	97.50	466,114
2021-09-02	97.00	97.50	97.00	97.50	127,121
2021-09-01	97.00	98.00	98.00	97.00	35,905
2021-08-31	96.50	96.50	96.50	96.50	234,270
2021-08-30	95.00	95.00	95.00	95.00	0
2021-08-27	95.00	95.00	95.00	95.00	72,143
2021-08-26	95.50	95.50	95.00	95.00	20,519
2021-08-25	95.50	95.50	95.50	95.50	75,031
2021-08-24	99.50	102.00	95.50	95.50	109,549
2021-08-23	95.00	104.00	95.00	99.50	530,126
2021-08-20	90.00	94.50	90.00	94.50	249,842
2021-08-19	87.00	90.20	90.20	90.00	533,156
2021-08-18	82.50	88.00	85.50	87.00	288,214
2021-08-17	87.00	87.00	81.40	81.50	202,204
2021-08-16	87.50	87.50	87.00	87.00	232,818
2021-08-13	84.50	88.00	88.00	88.00	434,959
2021-08-12	78.00	85.50	79.00	84.50	527,019
2021-08-11	74.50	77.00	74.00	77.00	284,760
2021-08-10	72.00	76.00	72.00	74.50	277,666
2021-08-09	67.50	74.00	72.00	72.00	256,340
2021-08-06	67.50	67.50	67.50	67.50	40,276
2021-08-05	68.50	68.50	67.50	67.50	62,409
2021-08-04	68.50	70.00	70.00	68.50	45,128
2021-08-03	69.50	69.50	68.50	68.50	59,533
2021-08-02	69.50	69.50	69.50	69.50	202,014
2021-07-30	69.50	69.50	69.50	69.50	60,560
2021-07-29	69.50	69.50	69.50	69.50	197,100
2021-07-28	68.50	69.50	68.50	69.50	122,729
2021-07-27	64.00	71.00	64.00	68.50	247,360
2021-07-26	64.00	64.00	64.00	64.00	40,846
2021-07-23	64.00	64.00	64.00	64.00	33,560
2021-07-22	64.00	64.00	64.00	64.00	78,275
2021-07-21	62.40	62.40	62.40	64.00	82,509
2021-07-20	62.50	65.00	61.50	64.00	209,273
2021-07-19	66.50	66.50	62.50	62.50	182,436
2021-07-16	66.50	66.50	66.50	66.50	219,859
2021-07-15	66.50	66.50	66.50	66.50	238,063
2021-07-14	68.50	68.50	66.50	66.50	263,996
2021-07-13	64.00	68.80	68.80	68.80	1,357,763
2021-07-12	64.50	64.50	63.50	63.50	568,103
2021-07-09	64.50	64.50	64.50	64.50	102,526
2021-07-08	59.50	64.50	59.50	64.50	376,840
2021-07-07	59.50	59.50	59.50	59.50	478,428
2021-07-06	59.50	59.50	59.50	59.50	118,500
2021-07-05	58.00	61.80	61.80	61.80	481,651
2021-07-02	56.50	56.50	56.50	56.50	2,761
2021-07-01	56.50	56.50	56.50	56.50	709,325
2021-06-30	56.50	56.50	56.50	56.50	108,835
2021-06-29	56.50	56.50	56.50	56.50	28,522
2021-06-28	55.50	56.50	55.50	56.50	394,933
2021-06-25	55.50	55.50	55.50	55.50	126,265
2021-06-24	56.00	56.00	54.00	54.00	42,476

Share	Price	Change
Segro (SGRO)	871.40	17.44%
Thalia Therap. (THAT)	0.675	17.39%
Fletcher King (FLK)	57.50	12.75%
B&M (BME)	210.40	12.69%
Liontrust Asset Management (LIO)	331.00	12.59%

Share	Price	Change
Proservice Bldg (PRO)	2.50	-21.87%
Futura Medical (FUM)	0.502	-16.33%
Marechale Cap. (MAC)	6.75	-15.63%
Velocity Comp (VEL)	13.25	-11.67%
Ariana (AAU)	1.675	-11.46%

Share	Price	Volume
Tower Resources (TRP)	0.019	3,007,071,728
Quantum Helium (QHE)	0.03	498,365,583
Premier African Minerals (PREM)	0.0205	422,983,898
Bezant Resources PLC (BZT)	0.145	342,627,975
Forgent (FORG)	0.0155	308,996,130