Brickability Group Share History

Brickability Group Share Price history. The following table shows end-of-day data BRCK historical share prices for Brickability Group, including the Open, High, Low, Close prices, along with trading volumes. Historical prices are recorded daily from the closing price of the company once the stock market has closed.

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

Date	Open	High	Low	Close	Volume
2026-10-23	47.95	47.95	46.50	47.40	718,955
2026-10-22	47.05	47.40	46.35	47.30	688,126
2026-10-21	46.85	47.40	46.75	47.00	393,238
2026-10-20	47.15	47.95	46.05	46.65	703,758
2026-10-19	47.70	47.90	47.40	47.70	840,552
2026-10-16	46.50	48.20	46.50	47.85	687,122
2026-10-15	45.75	46.50	45.50	46.50	1,734,623
2026-10-14	45.40	46.00	45.20	45.80	610,456
2026-10-13	46.05	46.50	45.00	45.00	772,578
2026-10-12	45.50	46.55	45.45	46.40	3,391,660
2026-10-09	45.75	46.65	45.10	45.30	759,420
2026-10-08	47.00	47.00	44.95	45.20	1,260,372
2026-10-07	46.50	47.35	46.00	46.00	595,178
2026-10-06	47.45	47.80	46.55	47.00	476,169
2026-10-05	48.00	48.55	47.20	47.20	1,110,415
2026-10-02	48.65	48.65	47.50	47.50	438,836
2026-10-01	50.50	50.50	47.25	47.50	836,522
2026-09-30	49.00	49.50	48.10	48.50	1,347,952
2026-09-29	51.00	51.00	48.70	49.00	1,200,454
2026-09-28	48.00	51.20	47.95	50.20	5,816,370
2026-09-25	47.00	47.60	46.80	46.85	1,668,179
2026-09-24	47.40	48.15	46.50	47.20	537,010
2026-09-23	48.60	49.00	46.95	47.00	722,564
2026-09-22	48.60	49.75	47.80	48.35	855,649
2026-09-21	48.70	48.85	48.40	48.70	455,648
2026-09-18	50.00	51.00	48.10	48.45	45,236,164
2026-09-17	49.00	50.80	49.00	50.00	2,967,742
2026-09-16	48.00	49.25	47.00	49.00	948,970
2026-09-15	46.05	47.75	45.40	47.30	2,198,715
2026-09-14	47.55	47.85	46.00	46.05	797,840
2026-09-11	47.30	47.30	46.85	47.00	418,690
2026-09-10	47.70	47.70	46.95	47.15	452,737
2026-09-09	47.70	47.90	46.70	47.40	1,664,378
2026-09-08	47.60	48.30	46.70	48.00	934,365
2026-09-07	48.95	49.10	47.85	47.85	2,727,065
2026-09-04	49.05	49.50	48.90	48.95	1,389,030
2026-09-03	51.00	51.40	48.55	49.00	1,972,366
2026-09-02	52.40	52.40	51.10	51.80	1,611,114
2026-09-01	52.30	53.90	51.40	51.80	4,263,561
2026-08-31	52.30	52.30	52.30	52.30	0
2026-08-28	52.10	52.40	51.30	52.30	1,424,106
2026-08-27	52.10	52.20	51.10	51.60	1,211,204
2026-08-26	52.80	53.50	51.90	52.10	1,641,507
2026-08-25	52.00	53.00	51.50	52.50	1,575,035
2026-08-24	50.80	51.80	50.80	51.60	1,301,280
2026-08-21	49.80	51.20	49.75	50.30	592,500
2026-08-20	51.00	51.00	49.75	50.20	623,557
2026-08-19	50.20	50.60	49.20	50.40	479,100
2026-08-18	49.80	50.80	49.25	49.25	526,895
2026-08-17	52.00	52.00	49.80	50.20	883,044
2026-08-14	51.00	51.30	50.10	50.40	512,264
2026-08-13	50.80	51.50	50.60	50.60	422,379
2026-08-12	50.90	51.00	50.60	51.00	613,471
2026-08-11	50.80	51.00	50.50	50.50	635,586
2026-08-10	51.50	51.50	51.00	51.00	604,126
2026-08-07	51.50	51.50	50.90	51.00	536,888
2026-08-06	52.00	52.00	51.00	51.00	1,212,836
2026-08-05	52.00	52.00	51.20	51.70	833,069
2026-08-04	52.60	52.60	50.90	52.60	1,199,207
2026-08-03	52.00	52.40	51.00	52.00	2,077,189
2026-07-31	51.00	51.90	50.90	51.40	740,908
2026-07-30	49.50	50.80	49.50	50.50	436,197
2026-07-29	49.95	50.70	49.50	49.75	1,643,818
2026-07-28	51.00	51.00	49.60	49.80	908,221
2026-07-27	51.80	52.40	50.70	51.00	1,069,347
2026-07-24	52.00	52.60	51.90	52.60	484,185
2026-07-23	53.00	53.30	51.90	51.90	959,016
2026-07-22	52.80	54.50	52.80	54.00	782,420
2026-07-21	53.00	54.40	51.70	52.20	1,521,794
2026-07-20	49.50	52.20	49.50	52.20	2,486,079
2026-07-17	51.00	51.00	49.00	49.50	2,723,433
2026-07-16	49.80	50.40	49.50	49.75	684,920
2026-07-15	50.80	51.00	49.90	50.00	1,831,867
2026-07-14	48.50	51.70	47.50	51.70	2,888,389
2026-07-13	49.15	49.15	48.45	48.60	272,362
2026-07-10	48.00	48.00	47.35	48.00	869,865
2026-07-09	48.40	48.70	48.15	48.15	234,509
2026-07-08	49.00	49.00	48.60	48.60	693,215
2026-07-07	48.50	49.55	48.50	49.00	1,037,437
2026-07-06	49.00	49.00	47.40	48.00	964,560
2026-07-03	49.00	49.00	48.05	48.60	890,149
2026-07-02	48.35	48.70	48.05	48.05	606,534
2026-07-01	49.70	49.70	48.30	48.65	319,502
2026-06-30	49.90	50.50	49.35	49.50	924,753
2026-06-29	50.50	50.50	49.65	49.90	419,459
2026-06-26	50.00	50.40	48.75	50.30	1,521,369
2026-06-25	48.00	48.65	47.65	48.05	1,275,393
2026-06-24	49.00	49.30	48.20	48.65	1,487,237
2026-06-23	50.10	50.10	48.95	49.75	798,575
2026-06-22	52.90	53.00	50.60	51.10	1,005,674
2026-06-19	51.80	53.40	51.80	52.50	499,543
2026-06-18	51.50	53.00	51.50	52.50	762,035
2026-06-17	51.90	52.50	51.00	51.60	629,734
2026-06-16	50.00	52.00	49.60	51.60	690,952
2026-06-15	49.00	49.25	48.80	49.20	731,674
2026-06-12	49.10	49.20	48.90	49.10	435,854
2026-06-11	49.20	49.20	48.80	48.85	433,274
2026-06-10	49.05	49.05	48.50	48.60	914,166
2026-06-09	49.05	49.65	48.55	48.70	3,271,606
2026-06-08	51.00	51.00	49.00	49.00	1,519,543
2026-06-05	49.75	50.00	49.05	49.55	941,180
2026-06-04	48.65	50.70	48.65	49.75	1,868,163
2026-06-03	49.00	49.70	48.50	48.50	829,006
2026-06-02	50.60	50.60	49.50	49.50	672,310
2026-06-01	48.30	50.60	47.95	50.30	2,411,198
2026-05-29	48.50	48.60	48.00	48.20	2,114,348
2026-05-28	47.90	48.45	47.75	48.00	985,788
2026-05-27	48.95	48.95	47.50	48.00	700,051
2026-05-26	47.00	47.80	47.00	47.40	1,998,491
2026-05-25	46.90	46.90	46.90	46.90	0
2026-05-22	47.00	47.00	46.05	46.90	1,016,420
2026-05-21	47.50	48.00	46.20	46.50	394,021
2026-05-20	47.55	48.30	47.50	48.30	329,944
2026-05-19	48.25	48.35	48.00	48.00	333,763
2026-05-18	48.75	48.75	48.35	48.35	221,375
2026-05-15	47.70	49.10	47.70	49.10	210,385
2026-05-14	47.70	48.50	47.70	48.35	168,986
2026-05-13	47.85	48.60	47.75	48.60	207,981
2026-05-12	48.05	49.95	47.70	47.70	639,675
2026-05-11	48.65	49.35	47.70	47.70	501,924
2026-05-08	49.95	49.95	48.60	48.80	423,819
2026-05-07	48.00	49.35	48.00	48.70	718,619
2026-05-06	49.85	50.40	48.50	48.90	465,595
2026-05-05	48.10	48.20	47.45	47.50	2,595,382
2026-05-04	48.00	48.00	48.00	48.00	0
2026-05-01	48.05	48.40	47.65	48.00	1,161,631
2026-04-30	50.50	50.50	47.95	49.00	541,287
2026-04-29	48.00	48.30	47.80	48.00	954,042
2026-04-28	51.10	51.10	48.00	48.70	405,098
2026-04-27	50.00	50.20	48.35	48.35	453,174
2026-04-24	50.00	52.00	48.00	49.65	1,538,488
2026-04-23	52.60	52.80	43.30	48.50	1,614,481
2026-04-22	55.40	55.40	52.60	52.60	418,787
2026-04-21	54.60	54.60	52.70	53.60	1,144,868
2026-04-20	55.40	55.40	53.50	53.50	501,081
2026-04-17	54.80	56.90	54.50	56.00	308,424
2026-04-16	56.00	56.00	54.90	55.60	335,531
2026-04-15	55.00	55.50	55.00	55.50	1,232,526
2026-04-14	56.00	56.00	55.00	55.00	537,384
2026-04-13	55.00	56.00	54.00	56.00	398,089
2026-04-10	54.20	55.80	53.80	55.80	447,655
2026-04-09	55.00	55.00	53.50	54.00	843,653
2026-04-08	53.00	55.80	52.60	53.70	1,498,184
2026-04-07	53.00	53.00	50.70	52.00	1,711,177
2026-04-06	52.40	52.40	52.40	52.40	0
2026-04-03	52.40	52.40	52.40	52.40	0
2026-04-02	52.00	52.60	51.00	52.40	1,219,597
2026-04-01	52.00	53.20	51.00	52.60	1,665,704
2026-03-31	58.20	58.20	49.80	50.80	4,075,865
2026-03-30	40.00	41.60	39.70	41.00	745,830
2026-03-27	40.70	41.10	39.90	40.50	461,905
2026-03-26	43.10	43.10	40.80	41.00	641,318
2026-03-25	42.00	43.00	41.00	41.30	365,859
2026-03-24	43.50	43.50	40.80	41.00	504,282
2026-03-23	41.90	43.30	39.50	42.00	875,074
2026-03-20	44.00	44.00	42.00	42.00	429,006
2026-03-19	44.90	44.90	43.40	44.00	506,950
2026-03-18	44.10	45.50	44.10	45.50	420,248
2026-03-17	44.00	45.50	43.50	44.50	725,997
2026-03-16	44.00	44.30	43.00	44.30	441,456
2026-03-13	43.20	44.20	43.20	43.60	177,934
2026-03-12	45.10	45.10	43.50	43.60	629,314
2026-03-11	45.60	45.60	44.50	44.50	380,290
2026-03-10	46.00	46.90	45.60	45.80	624,447
2026-03-09	46.10	46.10	44.70	45.30	636,965
2026-03-06	46.60	47.40	46.10	46.10	543,786
2026-03-05	47.60	47.60	46.60	46.60	283,955
2026-03-04	48.00	48.30	47.20	47.70	742,536
2026-03-03	49.10	49.10	46.80	47.70	1,182,436
2026-03-02	49.40	50.80	48.70	49.00	732,732
2026-02-27	52.00	52.20	49.60	52.20	761,018
2026-02-26	51.00	51.00	49.50	50.40	1,145,355
2026-02-25	52.00	52.40	50.60	50.60	590,010
2026-02-24	52.40	52.40	51.00	51.20	252,595
2026-02-23	50.60	51.60	50.60	51.60	508,283
2026-02-20	50.20	51.00	50.20	50.60	623,561
2026-02-19	50.60	50.60	50.00	50.20	688,958
2026-02-18	50.40	50.80	50.00	50.40	614,586
2026-02-17	50.00	50.60	49.90	50.60	401,204
2026-02-16	52.00	52.00	50.00	50.20	748,912
2026-02-13	51.00	52.00	51.00	51.60	725,875
2026-02-12	52.00	52.00	50.60	51.40	2,108,907
2026-02-11	52.00	52.40	51.80	51.80	925,589
2026-02-10	52.60	52.60	51.80	52.00	735,858
2026-02-09	52.20	52.80	52.00	52.40	568,147
2026-02-06	52.60	52.60	52.00	52.40	292,783
2026-02-05	53.60	53.60	52.60	52.60	688,105
2026-02-04	52.40	53.60	51.80	53.00	270,590
2026-02-03	53.20	53.20	51.60	51.60	566,736
2026-02-02	53.20	53.60	52.40	52.60	442,801
2026-01-30	54.00	54.60	52.60	54.60	470,360
2026-01-29	54.40	54.60	53.80	53.80	585,363
2026-01-28	53.60	55.20	53.60	54.00	954,668
2026-01-27	53.00	54.00	52.80	53.80	366,310
2026-01-26	55.00	55.00	53.00	53.20	932,313
2026-01-23	52.00	55.40	51.60	54.00	2,110,666
2026-01-22	52.60	53.00	52.00	52.00	435,933
2026-01-21	53.00	53.20	52.20	53.00	1,050,204
2026-01-20	53.60	53.60	52.60	52.80	742,286
2026-01-19	55.20	55.20	53.60	54.40	860,367
2026-01-16	54.20	55.00	54.00	55.00	357,387
2026-01-15	53.60	54.40	53.00	54.20	598,284
2026-01-14	53.60	53.80	53.20	53.40	467,527
2026-01-13	55.20	55.20	53.60	53.60	538,444
2026-01-12	54.40	54.80	54.20	54.20	592,448
2026-01-09	53.60	54.60	53.40	54.00	409,835
2026-01-08	53.20	53.80	53.20	53.20	221,463
2026-01-07	55.00	55.40	53.00	53.00	663,277
2026-01-06	57.00	57.20	55.00	55.00	602,743
2026-01-05	57.00	57.00	56.00	56.20	782,567
2026-01-02	57.00	57.00	56.20	56.20	683,055
2026-01-01	55.80	55.80	55.80	55.80	0
2025-12-31	55.00	57.00	53.80	55.80	738,127
2025-12-30	53.80	54.40	53.60	54.40	383,781
2025-12-29	52.80	53.20	52.40	53.20	229,134
2025-12-26	52.80	52.80	52.80	52.80	0
2025-12-25	52.80	52.80	52.80	52.80	0
2025-12-24	52.80	53.00	51.80	52.80	214,630
2025-12-23	53.00	53.20	52.40	52.40	455,451
2025-12-22	53.00	53.40	52.60	52.60	332,439
2025-12-19	54.40	54.40	53.00	53.00	794,155
2025-12-18	53.00	54.20	53.00	54.00	4,418,973
2025-12-17	52.80	53.20	52.00	52.40	541,316
2025-12-16	53.00	53.60	52.20	52.60	374,233
2025-12-15	53.00	53.60	53.00	53.40	453,531
2025-12-12	53.80	53.80	52.00	53.80	403,617
2025-12-11	52.40	52.60	52.00	52.60	538,103
2025-12-10	52.40	52.40	52.20	52.40	317,435
2025-12-09	53.00	53.00	52.40	52.40	266,099
2025-12-08	53.60	53.80	52.80	53.20	451,451
2025-12-05	53.40	54.00	52.80	54.00	373,713
2025-12-04	51.60	53.40	51.60	53.40	1,698,101
2025-12-03	52.40	52.60	51.40	51.60	582,876
2025-12-02	53.80	53.80	52.40	52.60	531,577
2025-12-01	53.80	54.80	53.60	54.00	324,417
2025-11-28	53.60	54.20	53.40	54.20	656,499
2025-11-27	54.00	54.00	52.60	53.60	789,806
2025-11-26	52.80	53.20	52.40	52.60	986,673
2025-11-25	52.00	52.60	51.60	52.60	2,073,980
2025-11-24	52.00	52.20	50.60	51.80	494,145
2025-11-21	51.20	52.00	50.40	52.00	761,214
2025-11-20	51.60	51.80	51.40	51.40	360,875
2025-11-19	52.20	52.20	50.60	51.40	809,744
2025-11-18	51.40	52.40	51.40	52.40	304,274
2025-11-17	52.00	52.60	50.20	52.00	1,651,045
2025-11-14	52.00	53.00	50.60	52.60	829,867
2025-11-13	52.60	53.00	52.00	52.40	201,197
2025-11-12	54.60	54.60	52.60	52.80	652,552
2025-11-11	54.20	54.20	53.60	53.80	292,670
2025-11-10	53.40	54.00	53.00	53.40	313,531
2025-11-07	53.00	53.40	51.20	51.20	2,206,974
2025-11-06	54.00	55.20	51.00	52.00	572,677
2025-11-05	56.80	56.80	54.00	54.00	293,306
2025-11-04	58.00	58.00	53.60	54.00	505,688
2025-11-03	58.00	58.00	55.60	55.60	819,750
2025-10-31	56.60	56.60	55.80	56.00	433,487
2025-10-30	57.00	57.00	56.00	56.00	570,436
2025-10-29	57.00	57.00	56.00	56.40	1,037,980
2025-10-28	57.40	57.40	56.00	56.20	818,224
2025-10-27	56.40	57.40	56.40	56.80	662,659
2025-10-24	57.80	57.80	56.80	57.40	267,603
2025-10-23	56.00	56.00	54.60	55.20	225,369
2025-10-22	55.60	57.00	55.00	55.00	975,839
2025-10-21	53.60	55.40	52.40	54.80	817,922
2025-10-20	53.40	54.00	52.80	53.40	187,566
2025-10-17	53.00	54.00	52.40	54.00	408,964
2025-10-16	53.40	54.00	52.60	53.60	321,016
2025-10-15	54.00	54.40	53.20	53.20	523,990
2025-10-14	55.00	55.00	54.00	54.00	417,732
2025-10-13	56.00	56.00	54.40	55.00	288,615
2025-10-10	57.20	57.20	55.20	55.20	679,054
2025-10-09	59.00	59.00	57.20	57.40	960,645
2025-10-08	59.00	59.20	58.40	59.00	847,101
2025-10-07	57.80	58.60	57.40	58.00	465,117
2025-10-06	59.00	59.00	56.60	56.80	380,368
2025-10-03	58.00	58.40	57.60	57.60	230,211
2025-10-02	58.20	59.00	57.00	57.00	787,781
2025-10-01	58.40	59.00	58.40	58.60	386,025
2025-09-30	58.20	59.40	58.20	58.60	1,939,643
2025-09-29	57.40	58.80	57.40	58.20	589,219
2025-09-26	59.00	59.00	57.40	57.40	791,645
2025-09-25	57.20	58.20	57.00	57.60	1,418,237
2025-09-24	56.60	57.20	56.40	56.80	1,057,517
2025-09-23	57.20	57.60	55.60	56.80	448,885
2025-09-22	56.00	58.00	55.20	56.20	318,994
2025-09-19	56.60	57.00	55.60	55.60	3,918,701
2025-09-18	56.80	57.20	56.40	57.00	358,455
2025-09-17	56.60	58.00	56.40	57.40	552,737
2025-09-16	54.60	56.60	54.60	56.00	1,136,318
2025-09-15	53.60	54.80	53.60	53.60	738,981
2025-09-12	52.80	53.60	52.40	53.60	490,069
2025-09-11	54.60	54.60	52.00	52.80	1,790,672
2025-09-10	54.40	55.00	53.80	53.80	242,161
2025-09-09	54.00	55.20	53.80	54.60	427,691
2025-09-08	54.60	55.00	54.20	54.40	466,603
2025-09-05	55.00	55.00	53.60	54.40	2,190,618
2025-09-04	56.80	56.80	54.00	54.60	1,408,078
2025-09-03	58.80	59.00	57.00	57.20	1,071,548
2025-09-02	59.80	60.60	58.40	59.00	914,414
2025-09-01	60.80	61.00	59.80	60.80	987,920
2025-08-29	60.00	60.40	59.80	60.40	510,765
2025-08-28	61.00	61.00	59.60	59.60	656,709
2025-08-27	60.40	60.40	60.00	60.20	329,213
2025-08-26	60.80	61.40	59.20	60.40	397,427
2025-08-25	62.00	62.00	62.00	62.00	0
2025-08-22	59.40	62.00	59.40	62.00	318,461
2025-08-21	58.80	59.00	57.80	58.60	1,157,464
2025-08-20	58.60	58.60	58.20	58.40	500,509
2025-08-19	59.00	59.40	58.60	58.60	505,049
2025-08-18	60.00	60.20	58.80	58.80	275,208
2025-08-15	61.00	61.00	59.80	60.40	454,394
2025-08-14	61.00	61.00	59.60	60.20	532,933
2025-08-13	60.20	60.80	60.20	60.80	432,004
2025-08-12	60.40	60.80	60.00	60.80	397,000
2025-08-11	60.40	60.40	60.00	60.40	238,077
2025-08-08	61.00	61.20	60.60	61.20	385,987
2025-08-07	60.20	61.00	60.20	61.00	434,604
2025-08-06	61.00	61.00	59.60	60.20	3,196,359
2025-08-05	61.00	61.00	59.40	60.20	3,360,148
2025-08-04	61.20	61.60	60.60	60.80	408,928
2025-08-01	62.40	62.40	60.60	61.00	689,910
2025-07-31	62.00	62.80	61.80	62.40	316,202
2025-07-30	62.00	62.40	61.00	62.40	830,784
2025-07-29	63.40	63.80	61.00	61.00	1,466,288
2025-07-28	65.80	65.80	63.60	64.20	388,827
2025-07-25	64.00	64.60	64.00	64.60	183,189
2025-07-24	65.00	65.40	64.20	65.00	1,061,340
2025-07-23	64.20	64.40	63.80	64.20	928,252
2025-07-22	64.00	64.80	62.80	64.80	496,566
2025-07-21	65.00	65.20	63.60	63.60	463,073
2025-07-18	63.80	65.00	63.40	65.00	1,900,029
2025-07-17	63.80	64.60	63.60	63.80	342,069
2025-07-16	64.00	64.40	63.40	63.40	670,395
2025-07-15	62.80	64.80	61.60	64.40	2,953,920
2025-07-14	62.00	62.00	61.00	61.00	705,659
2025-07-11	62.00	62.00	61.60	61.80	506,851
2025-07-10	62.20	62.20	61.80	62.00	1,056,087
2025-07-09	62.20	62.20	61.80	61.80	1,154,048
2025-07-08	63.00	63.00	62.40	62.40	1,490,280
2025-07-07	64.00	64.00	61.80	61.80	530,835
2025-07-04	63.00	64.00	62.40	63.40	697,617
2025-07-03	63.20	63.20	63.20	63.20	456,526
2025-07-02	63.60	63.60	63.00	63.00	1,051,585
2025-07-01	64.40	64.40	64.00	64.00	835,739
2025-06-30	64.00	64.40	63.80	64.00	556,501
2025-06-27	63.40	64.40	62.80	63.80	1,304,483
2025-06-26	63.00	63.20	62.60	63.00	1,024,343
2025-06-25	61.20	63.20	61.20	62.80	1,737,776
2025-06-24	59.80	62.20	59.20	62.00	6,150,100
2025-06-23	60.40	61.00	60.00	60.00	838,847
2025-06-20	61.80	62.40	60.40	60.80	671,451
2025-06-19	63.00	63.00	61.80	61.80	373,274
2025-06-18	66.80	66.80	63.20	63.40	690,490
2025-06-17	65.40	68.20	65.40	67.40	319,887
2025-06-16	68.00	68.00	65.20	65.40	2,184,941
2025-06-13	69.00	69.40	69.00	69.40	536,064
2025-06-12	68.60	69.40	68.60	69.40	637,353
2025-06-11	69.20	70.20	69.00	69.40	16,797,339
2025-06-10	69.20	70.20	69.20	69.80	7,729,255
2025-06-09	69.20	70.20	68.60	69.00	3,637,624
2025-06-06	68.40	69.00	68.20	69.00	387,055
2025-06-05	68.40	68.60	68.00	68.00	225,565
2025-06-04	68.00	68.60	68.00	68.60	981,639
2025-06-03	71.00	71.00	68.40	68.40	541,634
2025-06-02	70.40	70.60	69.60	69.80	2,343,975
2025-05-30	69.80	70.40	69.00	70.40	239,608
2025-05-29	69.40	70.00	69.40	69.80	135,269
2025-05-28	69.00	70.80	69.00	69.80	300,669
2025-05-27	69.40	70.00	68.40	69.60	378,026
2025-05-26	69.60	69.60	69.60	69.60	0
2025-05-23	70.40	70.40	68.20	68.20	888,385
2025-05-22	69.40	70.40	69.40	70.40	291,204
2025-05-21	68.40	70.00	68.40	70.00	137,367
2025-05-20	69.40	70.40	69.40	70.00	808,636
2025-05-19	69.80	70.20	69.00	69.40	386,958
2025-05-16	67.60	71.00	67.40	71.00	1,837,031
2025-05-15	67.20	68.00	67.00	67.20	268,372
2025-05-14	69.00	69.00	68.00	68.80	333,062
2025-05-13	69.20	69.40	68.00	69.00	410,856
2025-05-12	69.80	69.80	68.00	68.20	387,289
2025-05-09	68.00	69.60	68.00	68.40	223,194
2025-05-08	68.60	70.20	68.40	70.00	405,708
2025-05-07	71.00	71.00	69.20	70.00	1,239,343
2025-05-06	71.80	71.80	69.80	70.60	378,636
2025-05-05	71.00	71.00	71.00	71.00	0
2025-05-02	71.80	71.80	70.40	71.00	306,784
2025-05-01	68.20	71.00	68.20	71.00	223,110
2025-04-30	67.60	70.00	67.40	70.00	260,053
2025-04-29	69.60	69.60	67.40	67.80	310,006
2025-04-28	65.80	69.00	65.80	68.20	1,099,451
2025-04-25	64.60	65.80	63.60	65.80	1,367,117
2025-04-24	62.80	65.40	62.00	64.00	1,486,235
2025-04-23	62.00	62.00	59.60	60.60	753,586
2025-04-22	61.00	61.00	59.60	60.00	477,392
2025-04-21	60.40	60.40	60.40	60.40	0
2025-04-18	60.40	60.40	60.40	60.40	0
2025-04-17	60.40	61.00	60.00	60.40	309,401
2025-04-16	60.00	61.80	59.00	61.80	472,122
2025-04-15	59.00	59.20	58.00	59.20	251,786
2025-04-14	58.80	58.80	57.60	58.00	673,802
2025-04-11	57.20	58.20	56.20	58.00	447,608
2025-04-10	61.40	62.00	56.80	58.00	506,098
2025-04-09	59.60	59.60	56.40	59.60	536,911
2025-04-08	56.00	59.00	54.80	58.80	754,126
2025-04-07	53.20	56.00	52.40	56.00	496,672
2025-04-04	58.20	58.20	53.00	56.00	594,238
2025-04-03	56.80	58.40	56.80	57.60	494,227
2025-04-02	59.00	59.00	57.40	58.00	389,007
2025-04-01	57.40	58.80	57.40	58.80	2,852,811
2025-03-31	59.00	59.80	57.40	58.00	709,473
2025-03-28	60.00	60.00	57.40	57.40	532,828
2025-03-27	60.20	61.00	60.00	60.00	219,634
2025-03-26	60.00	61.80	60.00	61.40	183,000
2025-03-25	64.00	64.00	61.00	61.00	472,139
2025-03-24	62.00	64.60	62.00	63.00	314,295
2025-03-21	64.60	64.60	62.40	62.80	184,764
2025-03-20	61.00	64.80	61.00	64.40	310,359
2025-03-19	59.00	59.80	59.00	59.80	214,855
2025-03-18	60.00	61.00	60.00	60.90	409,725
2025-03-17	60.20	60.20	59.00	60.00	492,956
2025-03-14	61.00	62.00	61.00	61.50	1,957,176
2025-03-13	62.00	62.00	61.00	61.60	97,714
2025-03-12	62.80	62.80	61.00	61.80	401,390
2025-03-11	61.00	61.60	61.00	61.00	524,146
2025-03-10	62.60	62.80	61.00	61.20	2,793,790
2025-03-07	61.00	61.60	61.00	61.20	522,502
2025-03-06	61.80	61.80	61.00	61.40	404,202
2025-03-05	61.40	62.60	61.00	61.00	769,930
2025-03-04	59.00	59.00	58.60	58.60	2,034,376
2025-03-03	62.60	62.60	59.20	59.60	507,654
2025-02-28	61.80	61.80	61.00	61.20	411,915
2025-02-27	62.40	62.40	61.20	61.80	4,522,981
2025-02-26	64.00	67.00	62.00	62.40	985,702
2025-02-25	61.00	61.80	60.40	61.80	298,412
2025-02-24	61.00	61.00	60.20	60.80	216,422
2025-02-21	61.00	61.00	60.00	60.00	122,790
2025-02-20	61.00	61.00	59.60	59.60	1,494,485
2025-02-19	60.00	60.00	58.00	59.20	525,796
2025-02-18	60.00	60.00	57.60	57.60	216,767
2025-02-17	60.00	60.00	58.60	59.00	599,060
2025-02-14	60.00	60.00	59.20	60.00	198,425
2025-02-13	57.20	59.60	57.20	58.80	306,214
2025-02-12	58.00	58.00	57.20	57.20	400,841
2025-02-11	60.00	60.00	58.00	58.00	767,195
2025-02-10	59.40	60.00	59.00	59.80	381,215
2025-02-07	59.80	59.80	59.00	59.40	297,892
2025-02-06	57.00	59.00	56.60	59.00	402,477
2025-02-05	56.00	56.40	55.40	56.40	195,876
2025-02-04	56.40	56.80	55.60	55.60	628,140
2025-02-03	57.20	57.20	56.00	56.80	486,472
2025-01-31	57.00	57.20	56.60	57.20	864,774
2025-01-30	56.80	57.00	56.60	57.00	151,999
2025-01-29	56.00	57.60	56.00	57.00	166,787
2025-01-28	56.80	57.00	56.40	57.00	175,626
2025-01-27	55.20	56.60	54.20	56.60	629,380
2025-01-24	57.40	57.40	54.60	55.40	1,332,228
2025-01-23	59.00	59.00	57.40	57.60	1,302,667
2025-01-22	60.00	60.00	59.60	59.80	181,174
2025-01-21	59.00	60.80	59.00	60.20	501,930
2025-01-20	59.40	60.60	59.40	60.20	817,564
2025-01-17	60.60	60.60	60.40	60.40	589,387
2025-01-16	60.00	61.00	59.60	59.60	563,350
2025-01-15	57.40	59.60	57.40	59.40	286,805
2025-01-14	57.00	58.00	57.00	57.60	577,175
2025-01-13	58.20	58.40	56.60	58.20	841,075
2025-01-10	61.20	61.20	55.40	58.20	442,172
2025-01-09	59.60	60.80	59.00	59.70	258,181
2025-01-08	62.00	62.00	59.60	60.20	442,871
2025-01-07	62.60	63.00	62.60	62.60	359,086
2025-01-06	65.00	65.00	62.60	62.80	161,701
2025-01-03	64.00	64.00	62.80	63.40	379,642
2025-01-02	65.00	66.00	64.00	64.00	168,130
2025-01-01	64.00	64.00	64.00	64.00	0
2024-12-31	64.00	64.60	63.60	64.00	57,497
2024-12-30	65.00	65.00	63.60	63.60	188,970
2024-12-27	64.60	65.00	62.60	64.00	101,656
2024-12-26	64.40	64.40	64.40	64.40	0
2024-12-25	64.40	64.40	64.40	64.40	0
2024-12-24	62.40	64.40	62.40	64.40	121,531
2024-12-23	64.40	64.40	62.40	62.40	76,926
2024-12-20	63.40	63.60	63.00	63.60	144,195
2024-12-19	63.60	64.00	63.40	63.60	961,682
2024-12-18	63.80	64.00	63.40	63.60	44,619
2024-12-17	65.00	65.00	63.60	63.60	310,605
2024-12-16	67.40	67.40	66.20	66.40	508,027
2024-12-13	68.00	68.20	67.20	68.20	1,044,327
2024-12-12	66.00	68.00	64.60	68.00	1,751,070
2024-12-11	64.00	66.00	64.00	65.40	180,764
2024-12-10	65.00	65.00	63.60	64.60	254,077
2024-12-09	65.80	66.00	65.00	65.40	965,875
2024-12-06	65.00	66.00	65.00	65.90	405,734
2024-12-05	63.40	64.80	63.40	64.80	410,313
2024-12-04	61.00	63.00	61.00	63.20	477,012
2024-12-03	60.40	61.00	60.40	60.80	1,237,122
2024-12-02	59.40	60.20	58.60	60.20	1,723,677
2024-11-29	59.50	59.50	58.00	59.00	457,062
2024-11-28	60.90	60.00	60.00	60.00	484,293
2024-11-27	61.40	61.40	60.90	60.90	251,879
2024-11-26	61.00	61.40	60.90	61.40	823,871
2024-11-25	60.50	60.70	56.00	56.00	153,413
2024-11-22	61.30	61.30	59.80	60.70	254,488
2024-11-21	61.50	61.50	61.30	61.30	138,056
2024-11-20	61.50	62.00	61.50	61.50	123,063
2024-11-19	61.50	61.50	61.50	61.50	122,216
2024-11-18	62.50	62.50	61.50	61.50	181,352
2024-11-15	63.50	63.50	62.50	62.50	832,378
2024-11-14	64.50	64.50	63.50	63.50	150,691
2024-11-13	66.20	66.20	64.50	64.50	1,479,663
2024-11-12	66.20	66.20	66.20	66.20	245,004
2024-11-11	66.00	66.20	65.50	66.20	303,950
2024-11-08	66.00	66.00	66.00	66.00	183,680
2024-11-07	65.50	65.50	65.50	65.50	360,717
2024-11-06	66.00	66.50	65.50	65.50	164,587
2024-11-05	68.50	68.20	65.50	65.50	651,027
2024-11-04	67.50	67.50	67.50	67.50	186,807
2024-11-01	67.50	68.00	68.00	68.00	251,355
2024-10-31	69.50	68.00	67.50	67.50	536,919
2024-10-30	62.50	70.00	70.00	70.00	3,277,178
2024-10-29	63.00	63.00	62.50	62.50	868,902
2024-10-28	63.00	63.00	63.00	63.00	594,057
2024-10-25	63.50	62.40	62.40	62.40	566,614
2024-10-24	63.00	63.50	62.50	63.50	909,164
2024-10-23	63.00	65.50	63.00	63.00	919,500
2024-10-22	60.50	63.00	63.00	63.00	1,015,529
2024-10-21	60.00	60.50	60.00	60.50	261,542
2024-10-18	60.50	60.50	60.30	60.30	372,656
2024-10-17	60.30	60.50	60.30	60.50	392,758
2024-10-16	60.70	60.70	60.30	60.30	328,792
2024-10-15	60.70	60.70	60.70	60.70	170,800
2024-10-14	60.70	60.70	60.70	60.70	324,249
2024-10-11	60.50	61.20	60.50	60.70	715,043
2024-10-10	60.60	61.10	60.50	60.50	173,406
2024-10-09	61.50	61.50	61.10	61.10	267,092
2024-10-08	62.00	62.00	62.00	62.00	107,327
2024-10-07	62.50	62.50	62.50	62.50	609,405
2024-10-04	62.50	62.50	62.50	62.50	121,037
2024-10-03	62.50	62.50	62.50	62.50	169,763
2024-10-02	62.50	62.50	62.50	62.50	67,375
2024-10-01	63.50	64.00	62.50	62.50	199,135
2024-09-30	64.50	64.50	63.50	63.50	792,607
2024-09-27	65.00	66.40	64.00	64.00	165,659
2024-09-26	65.00	65.50	64.50	64.50	1,881,271
2024-09-25	65.00	65.00	65.00	65.00	88,663
2024-09-24	65.00	65.00	64.50	65.00	787,987
2024-09-23	65.50	65.50	65.00	65.00	388,853
2024-09-20	64.50	65.40	65.40	65.40	141,584
2024-09-19	64.50	64.50	64.50	64.50	60,991
2024-09-18	65.50	65.40	64.20	64.20	156,531
2024-09-17	65.50	65.50	65.20	65.50	83,880
2024-09-16	65.00	65.20	65.00	65.20	158,804
2024-09-13	63.50	64.50	63.50	64.50	259,675
2024-09-12	63.50	63.50	63.50	63.50	286,607
2024-09-11	64.50	64.50	63.00	63.50	309,269
2024-09-10	66.50	65.40	65.40	65.40	120,648
2024-09-09	66.50	66.50	66.50	66.50	65,433
2024-09-06	66.50	66.50	66.50	66.50	135,306
2024-09-05	66.00	66.30	65.50	66.30	531,002
2024-09-04	65.50	66.00	66.00	66.00	294,608
2024-09-03	66.50	66.00	65.50	65.50	424,030
2024-09-02	66.50	67.00	66.50	67.00	175,262
2024-08-30	66.50	66.50	65.30	66.50	398,069
2024-08-29	69.50	69.50	66.50	66.50	378,567
2024-08-28	70.00	70.00	69.50	69.50	305,855
2024-08-27	69.50	70.00	69.50	70.00	382,722
2024-08-26	70.00	70.00	70.00	70.00	0
2024-08-23	69.50	70.00	70.00	70.00	86,775
2024-08-22	69.50	69.50	69.50	69.50	105,909
2024-08-21	70.50	70.50	69.50	69.50	193,089
2024-08-20	70.50	70.50	70.50	70.50	119,486
2024-08-19	70.50	70.50	70.40	70.50	139,961
2024-08-16	70.50	71.00	71.00	71.00	41,765
2024-08-15	70.50	71.00	70.40	70.50	366,942
2024-08-14	72.00	72.00	70.50	70.50	261,875
2024-08-13	69.50	72.50	69.50	72.00	523,816
2024-08-12	69.50	69.60	69.50	69.50	2,474,946
2024-08-09	69.50	69.60	69.50	69.60	2,154,802
2024-08-08	69.50	69.50	69.50	69.50	1,909,574
2024-08-07	69.50	69.60	69.20	69.60	364,836
2024-08-06	68.00	69.50	68.00	69.00	251,825
2024-08-05	71.00	71.00	68.50	68.50	343,659
2024-08-02	72.50	72.50	70.80	71.00	311,335
2024-08-01	72.60	72.60	72.40	72.40	87,500
2024-07-31	72.60	72.80	72.40	72.40	248,944
2024-07-30	72.60	72.60	72.40	72.40	102,048
2024-07-29	72.60	72.60	72.40	72.40	226,850
2024-07-26	72.00	72.40	71.80	72.40	182,313
2024-07-25	71.50	71.80	71.50	71.80	242,573
2024-07-24	72.50	72.50	71.50	71.50	186,756
2024-07-23	72.50	72.60	72.60	72.60	454,050
2024-07-22	72.70	72.70	72.30	72.30	365,232
2024-07-19	72.70	72.70	72.70	72.70	147,438
2024-07-18	72.50	72.60	72.60	72.60	1,588,259
2024-07-17	72.50	72.50	72.50	72.50	460,325
2024-07-16	72.50	72.50	70.50	72.50	659,736
2024-07-15	74.20	74.40	74.40	74.40	346,355
2024-07-12	73.50	74.50	73.50	74.50	673,574
2024-07-11	73.50	73.00	73.00	73.00	112,885
2024-07-10	73.50	73.50	72.50	73.50	195,250
2024-07-09	74.50	74.50	73.50	73.50	367,460
2024-07-08	71.50	74.60	74.60	74.60	565,864
2024-07-05	70.50	71.40	71.40	71.40	522,027
2024-07-04	69.00	71.00	71.00	71.00	253,893
2024-07-03	69.50	70.00	68.50	69.00	326,911
2024-07-02	70.00	70.00	70.00	70.00	113,401
2024-07-01	68.50	70.50	68.50	70.00	313,302
2024-06-28	69.50	69.50	68.00	68.00	116,882
2024-06-27	70.00	70.00	69.50	69.50	51,628
2024-06-26	70.50	70.50	70.50	70.50	83,939
2024-06-25	71.00	71.00	70.50	70.50	111,966
2024-06-24	69.50	72.00	70.00	72.00	397,558
2024-06-21	69.00	69.50	69.00	69.50	105,801
2024-06-20	69.00	69.00	69.00	69.00	77,251
2024-06-19	68.00	69.00	68.00	69.00	357,382
2024-06-18	68.00	68.00	68.00	68.00	110,985
2024-06-17	68.00	69.20	69.20	69.20	187,377
2024-06-14	68.00	68.00	67.50	67.50	868,404
2024-06-13	69.00	69.00	68.00	68.00	130,759
2024-06-12	68.50	69.00	68.00	69.00	258,849
2024-06-11	69.50	68.60	68.50	68.60	340,341
2024-06-10	72.50	72.50	69.50	69.50	389,044
2024-06-07	72.50	72.60	72.50	72.50	150,895
2024-06-06	72.50	72.50	72.50	72.50	76,227
2024-06-05	72.50	72.50	72.50	72.50	75,634
2024-06-04	72.50	72.50	72.00	72.00	240,868
2024-06-03	72.50	72.50	72.00	72.50	135,307
2024-05-31	74.50	74.50	72.50	72.50	105,931
2024-05-30	74.50	74.50	74.50	74.50	168,094
2024-05-29	74.00	74.50	74.00	74.50	159,195
2024-05-28	74.00	74.00	74.00	74.00	90,377
2024-05-27	74.00	74.00	74.00	74.00	0
2024-05-24	74.00	74.00	74.00	74.00	105,435
2024-05-23	75.00	75.00	74.00	74.00	247,552
2024-05-22	76.50	76.50	74.50	74.50	148,511
2024-05-21	76.50	76.50	76.50	76.50	541,386
2024-05-20	76.00	76.00	76.00	76.00	218,988
2024-05-17	75.50	76.00	75.50	76.00	529,622
2024-05-16	76.50	76.50	75.50	75.50	121,551
2024-05-15	77.00	77.00	76.50	76.50	133,017
2024-05-14	77.00	77.00	76.50	76.50	295,644
2024-05-13	77.00	77.00	77.00	77.00	4,890,994
2024-05-10	71.00	77.50	71.00	77.00	816,856
2024-05-09	71.80	71.80	70.50	71.00	450,017
2024-05-08	72.20	72.50	71.70	72.30	681,264
2024-05-07	71.30	72.50	71.30	72.50	161,700
2024-05-06	71.30	71.30	71.30	71.30	0
2024-05-03	70.80	71.30	70.80	71.30	94,901
2024-05-02	69.00	71.30	69.00	70.80	414,264
2024-05-01	67.70	68.20	67.40	68.20	430,834
2024-04-30	67.50	68.00	68.00	68.00	436,188
2024-04-29	67.00	67.50	67.00	67.50	166,505
2024-04-26	68.00	68.00	66.00	67.00	482,531
2024-04-25	68.00	68.00	68.00	68.00	100,782
2024-04-24	68.00	68.00	67.50	67.50	94,719
2024-04-23	67.50	66.00	66.00	66.00	193,856
2024-04-22	67.00	67.60	66.00	67.60	143,767
2024-04-19	66.50	67.00	66.50	67.00	428,118
2024-04-18	66.50	67.00	66.50	66.50	686,676
2024-04-17	66.50	67.80	67.80	67.80	373,116
2024-04-16	67.50	68.00	67.50	67.50	256,626
2024-04-15	68.00	68.00	67.50	68.00	110,945
2024-04-12	66.00	68.00	66.00	68.00	219,233
2024-04-11	66.00	66.60	66.50	66.50	190,176
2024-04-10	65.50	66.50	65.50	66.00	299,653
2024-04-09	64.00	65.50	64.00	65.50	300,864
2024-04-08	62.50	64.00	62.50	64.00	184,382
2024-04-05	61.00	61.50	61.00	61.50	109,171
2024-04-04	62.00	62.00	61.50	61.50	246,090
2024-04-03	61.00	62.00	60.00	62.00	371,948
2024-04-02	60.50	61.50	60.40	61.00	372,531
2024-04-01	60.50	60.50	60.50	60.50	0
2024-03-29	60.50	60.50	60.50	60.50	0
2024-03-28	60.50	60.50	60.50	60.50	241,673
2024-03-27	61.00	61.00	60.50	60.50	232,734
2024-03-26	62.50	62.50	61.00	61.00	241,956
2024-03-25	62.50	62.50	62.50	62.50	116,543
2024-03-22	62.50	62.50	62.50	62.50	131,608
2024-03-21	62.50	62.50	62.50	62.50	136,641
2024-03-20	62.50	63.00	62.50	62.50	115,920
2024-03-19	65.50	65.50	62.50	62.50	1,082,199
2024-03-18	65.50	65.50	65.00	65.50	147,108
2024-03-15	65.50	65.50	65.40	65.40	130,569
2024-03-14	65.50	66.50	65.50	66.50	312,081
2024-03-13	65.50	65.50	65.20	65.50	414,209
2024-03-12	66.00	65.00	65.00	65.00	109,491
2024-03-11	66.00	65.80	65.80	65.80	173,358
2024-03-08	66.00	66.00	66.00	66.00	68,056
2024-03-07	66.00	66.00	66.00	66.00	238,939
2024-03-06	65.50	65.00	65.00	66.00	257,440
2024-03-05	66.00	66.00	65.50	65.50	439,801
2024-03-04	66.00	66.00	66.00	66.00	351,024
2024-03-01	66.00	66.00	66.00	66.00	189,449
2024-02-29	66.00	66.00	66.00	66.00	172,916
2024-02-28	66.50	66.00	65.50	66.00	383,159
2024-02-27	69.00	68.00	67.00	67.00	3,114,852
2024-02-26	76.00	76.40	76.40	76.40	405,489
2024-02-23	76.00	76.00	76.00	76.00	626,630
2024-02-22	76.00	76.20	76.20	76.20	1,561,294
2024-02-21	77.00	77.00	76.00	76.00	3,725,144
2024-02-20	76.00	76.00	76.00	76.00	159,325
2024-02-19	76.00	76.00	76.00	76.00	1,642,114
2024-02-16	74.50	76.00	74.50	76.00	1,150,959
2024-02-15	71.50	74.50	71.50	74.50	1,007,503
2024-02-14	71.00	71.50	71.40	71.50	173,667
2024-02-13	70.00	71.40	71.20	71.20	471,031
2024-02-12	69.00	70.00	69.00	70.00	365,432
2024-02-09	69.00	69.00	68.50	69.00	1,158,755
2024-02-08	67.00	69.40	68.00	69.00	376,018
2024-02-07	67.00	67.00	67.00	67.00	569,189
2024-02-06	67.00	67.00	67.00	67.00	377,846
2024-02-05	68.00	68.00	67.00	67.00	403,994
2024-02-02	68.00	68.50	68.00	68.00	270,406
2024-02-01	66.00	67.20	67.20	67.20	532,709
2024-01-31	66.00	66.00	66.00	66.00	684,231
2024-01-30	68.70	68.00	66.00	66.00	676,250
2024-01-29	64.50	69.80	69.80	69.80	1,083,723
2024-01-26	61.50	64.00	63.20	63.20	487,269
2024-01-25	60.50	61.50	60.50	61.50	222,465
2024-01-24	61.00	61.00	61.00	61.00	333,621
2024-01-23	61.50	61.50	60.00	61.00	365,706
2024-01-22	57.50	61.00	57.00	61.00	734,519
2024-01-19	52.30	56.50	52.30	56.00	1,935,379
2024-01-18	53.50	53.50	52.30	52.30	560,585
2024-01-17	55.30	55.30	53.50	53.50	596,017
2024-01-16	55.50	55.50	55.30	55.30	121,982
2024-01-15	56.00	56.00	55.50	55.50	540,765
2024-01-12	58.50	58.50	55.50	56.00	568,441
2024-01-11	58.00	59.00	58.00	58.50	1,015,824
2024-01-10	58.50	58.50	58.00	58.00	109,563
2024-01-09	60.50	60.50	58.50	58.50	255,464
2024-01-08	61.00	61.00	60.50	60.50	1,250,218
2024-01-05	61.00	61.00	61.00	61.00	185,122
2024-01-04	61.50	61.50	60.00	61.00	229,197
2024-01-03	61.00	61.50	61.00	61.50	133,426
2024-01-02	66.00	66.00	60.00	60.00	78,613
2024-01-01	63.00	63.00	63.00	63.00	0
2023-12-29	64.50	63.00	62.00	63.00	158,125
2023-12-28	62.50	65.00	64.50	64.70	394,581
2023-12-27	62.00	62.50	61.50	62.50	272,832
2023-12-26	61.20	61.20	61.20	61.20	0
2023-12-25	61.20	61.20	61.20	61.20	0
2023-12-22	59.00	61.20	59.00	61.20	729,723
2023-12-21	54.70	58.20	58.20	58.20	397,312
2023-12-20	51.20	55.40	55.40	55.40	1,999,544
2023-12-19	51.20	51.20	51.20	51.20	368,820
2023-12-18	51.20	51.20	51.20	51.20	343,292
2023-12-15	51.50	51.50	51.00	51.20	769,852
2023-12-14	49.25	51.20	50.50	51.00	1,382,582
2023-12-13	50.25	50.25	48.75	48.75	343,340
2023-12-12	49.75	50.25	49.75	50.25	687,404
2023-12-11	49.70	49.75	49.70	49.75	364,844
2023-12-08	49.70	49.70	49.50	49.70	397,825
2023-12-07	49.70	49.70	49.70	49.70	304,758
2023-12-06	49.50	50.00	49.70	50.00	650,358
2023-12-05	49.50	49.50	49.50	49.50	158,073
2023-12-04	48.75	50.00	49.50	49.50	1,245,512
2023-12-01	49.50	49.50	48.50	48.75	147,182
2023-11-30	48.75	49.50	48.75	49.50	102,897
2023-11-29	48.75	50.00	48.75	49.00	130,771
2023-11-28	49.50	50.00	48.50	48.75	619,059
2023-11-27	50.00	50.00	50.00	50.00	44,258
2023-11-24	50.50	50.50	50.00	50.00	39,219
2023-11-23	50.50	50.50	50.50	50.50	38,413
2023-11-22	51.50	51.50	50.50	50.50	111,821
2023-11-21	51.50	52.00	52.00	52.00	36,516
2023-11-20	51.50	51.50	51.50	51.50	49,286
2023-11-17	51.50	51.50	51.50	51.50	302,947
2023-11-16	52.00	52.00	51.50	51.50	79,168
2023-11-15	51.00	52.00	51.00	52.00	710,281
2023-11-14	51.00	51.00	51.00	51.00	55,217
2023-11-13	51.00	51.00	50.50	51.00	238,234
2023-11-10	51.00	50.00	50.00	50.00	550,315
2023-11-09	51.00	51.80	51.80	51.80	179,849
2023-11-08	48.50	51.60	48.50	51.60	551,403
2023-11-07	47.00	48.50	47.00	48.50	176,368
2023-11-06	47.00	48.00	47.00	47.00	131,805
2023-11-03	46.50	47.20	47.20	47.20	152,124
2023-11-02	46.50	46.50	46.00	46.50	258,351
2023-11-01	46.25	46.50	46.25	46.50	81,484
2023-10-31	46.25	46.25	46.25	46.25	14,764
2023-10-30	46.75	46.75	45.60	46.75	19,983
2023-10-27	47.50	47.50	46.75	46.75	112,666
2023-10-26	47.50	47.50	47.50	47.50	80,858
2023-10-25	47.25	47.20	47.20	47.20	98,622
2023-10-24	47.25	47.25	47.25	47.25	22,634
2023-10-23	44.50	47.25	44.50	47.25	294,688
2023-10-20	45.00	45.00	44.50	44.50	108,453
2023-10-19	44.75	45.25	44.75	44.75	144,538
2023-10-18	43.25	44.75	43.25	44.75	172,215
2023-10-17	44.00	44.00	41.50	43.25	2,461,154
2023-10-16	46.00	46.00	43.50	44.00	99,164
2023-10-13	46.00	46.00	46.00	46.00	60,193
2023-10-12	46.50	46.50	46.00	46.00	113,829
2023-10-11	45.00	46.50	45.00	46.50	3,921,358
2023-10-10	46.25	47.00	46.00	46.75	96,915
2023-10-09	46.75	46.75	46.25	46.25	92,125
2023-10-06	46.50	46.75	46.00	46.75	128,560
2023-10-05	48.00	48.00	46.75	46.75	70,520
2023-10-04	46.60	48.25	46.60	48.00	98,136
2023-10-03	47.75	48.25	47.75	48.25	104,436
2023-10-02	49.20	49.00	47.75	47.75	105,104
2023-09-29	49.20	49.20	48.50	49.20	40,114
2023-09-28	49.20	49.20	49.20	49.20	47,500
2023-09-27	49.20	49.20	49.20	49.20	38,642
2023-09-26	49.20	49.20	49.20	49.20	20,486
2023-09-25	49.20	49.20	49.20	49.20	192,854
2023-09-22	49.20	49.90	49.20	49.20	88,592
2023-09-21	48.00	49.20	48.20	49.20	558,718
2023-09-20	48.00	48.25	48.00	48.00	113,152
2023-09-19	47.50	48.00	47.50	47.50	67,735
2023-09-18	46.00	47.50	46.00	47.50	112,909
2023-09-15	46.50	46.50	46.25	46.50	75,085
2023-09-14	47.00	47.00	46.25	46.50	217,282
2023-09-13	47.50	47.00	46.50	46.50	611,864
2023-09-12	48.00	48.00	47.00	47.00	488,450
2023-09-11	48.00	48.50	48.00	48.00	166,968
2023-09-08	48.50	48.50	48.00	48.00	71,950
2023-09-07	47.00	48.50	47.00	48.50	177,827
2023-09-06	48.50	48.50	48.50	48.50	790,184
2023-09-05	51.00	51.00	48.50	48.50	509,859
2023-09-04	51.00	51.00	51.00	51.00	51,526
2023-09-01	49.50	51.00	49.50	51.00	130,787
2023-08-31	50.50	50.50	49.50	49.50	95,245
2023-08-30	51.00	51.00	50.50	50.50	582,593
2023-08-29	52.00	52.00	51.00	51.00	266,377
2023-08-28	51.50	51.50	51.50	51.50	0
2023-08-25	52.00	52.00	51.50	51.50	602,525
2023-08-24	53.30	52.00	52.00	52.00	130,544
2023-08-23	53.30	53.30	53.30	53.30	1,927,079
2023-08-22	53.50	53.60	52.50	53.60	593,023
2023-08-21	52.40	53.50	52.40	53.50	139,693
2023-08-18	53.70	53.70	53.70	53.70	420,390
2023-08-17	53.50	53.70	53.50	53.70	309,096
2023-08-16	53.50	53.50	53.50	53.50	342,805
2023-08-15	53.50	53.50	53.50	53.50	349,962
2023-08-14	53.50	53.50	53.50	53.50	132,504
2023-08-11	53.50	53.50	53.50	53.50	136,609
2023-08-10	53.50	53.50	53.50	53.50	62,123
2023-08-09	53.50	53.50	53.50	53.50	211,820
2023-08-08	54.00	54.00	53.50	53.50	1,399,135
2023-08-07	53.50	54.00	53.50	54.00	129,381
2023-08-04	55.00	55.50	53.50	53.50	1,139,720
2023-08-03	56.00	54.60	54.60	54.60	506,932
2023-08-02	56.00	56.00	56.00	56.00	33,916
2023-08-01	56.00	56.00	56.00	56.00	589,237
2023-07-31	56.20	56.00	55.40	56.00	238,934
2023-07-28	56.20	56.50	56.20	56.20	27,442
2023-07-27	56.20	56.20	56.20	56.20	99,170
2023-07-26	56.60	56.70	56.20	56.20	88,384
2023-07-25	56.00	56.60	56.60	56.60	428,883
2023-07-24	56.50	56.80	56.00	56.50	649,687
2023-07-21	57.20	57.20	56.60	56.70	187,431
2023-07-20	57.00	57.20	56.50	57.20	423,006
2023-07-19	56.00	57.00	56.00	57.00	4,362,832
2023-07-18	56.50	56.50	56.50	56.50	677,574
2023-07-17	56.00	58.50	56.00	56.50	532,158
2023-07-14	55.00	55.20	54.70	55.20	292,607
2023-07-13	56.00	56.00	55.00	55.00	193,741
2023-07-12	56.00	56.00	56.00	56.00	59,097
2023-07-11	56.50	56.50	56.00	56.00	188,110
2023-07-10	57.00	57.00	57.00	57.00	570,416
2023-07-07	58.00	58.00	57.00	57.00	55,797
2023-07-06	58.00	58.00	58.00	58.00	43,196
2023-07-05	58.00	58.00	58.00	58.00	84,935
2023-07-04	57.50	58.00	57.50	58.00	86,867
2023-07-03	57.50	57.00	57.00	57.00	167,946
2023-06-30	57.50	57.50	57.50	57.50	11,231
2023-06-29	58.00	58.00	57.50	57.50	55,210
2023-06-28	58.50	58.50	58.00	58.00	91,995
2023-06-27	58.50	59.00	58.50	58.50	50,855
2023-06-26	58.50	58.50	58.50	58.50	133,866
2023-06-23	58.50	58.50	58.50	58.50	90,127
2023-06-22	59.00	59.00	58.50	58.50	56,705
2023-06-21	59.00	59.00	59.00	59.00	95,323
2023-06-20	59.50	59.50	59.00	59.00	157,368
2023-06-19	59.50	59.50	59.50	59.50	444,844
2023-06-16	60.30	59.60	59.60	59.60	245,525
2023-06-15	60.30	60.30	60.30	60.30	50,398
2023-06-14	60.50	60.50	60.30	60.30	376,132
2023-06-13	61.50	61.50	60.50	60.50	119,260
2023-06-12	62.00	62.00	61.50	61.50	177,101
2023-06-09	61.50	62.00	61.50	62.00	113,455
2023-06-08	62.00	62.00	61.50	61.50	72,226
2023-06-07	62.00	62.00	60.50	62.00	177,824
2023-06-06	62.00	62.00	62.00	62.00	44,406
2023-06-05	62.50	62.50	62.00	62.00	77,185
2023-06-02	62.50	62.50	62.50	62.50	65,436
2023-06-01	62.50	62.50	62.50	62.50	578,313
2023-05-31	62.50	62.50	62.50	62.50	494,124
2023-05-30	62.50	62.50	62.50	62.50	147,707
2023-05-29	62.50	62.50	62.50	62.50	0
2023-05-26	62.50	62.50	62.50	62.50	120,248
2023-05-25	62.50	62.50	62.50	62.50	86,344
2023-05-24	64.00	64.00	62.50	62.50	214,897
2023-05-23	64.00	64.00	64.00	64.00	61,417
2023-05-22	64.00	64.00	64.00	64.00	52,587
2023-05-19	64.50	64.50	64.00	64.00	30,546
2023-05-18	63.00	64.50	63.00	64.50	303,712
2023-05-17	64.50	64.50	64.50	64.50	47,468
2023-05-16	64.30	64.50	64.30	64.50	78,448
2023-05-15	64.00	64.30	64.00	64.30	51,226
2023-05-12	64.00	65.20	63.50	64.00	117,453
2023-05-11	64.50	64.50	64.00	64.00	118,215
2023-05-10	64.50	65.00	64.50	64.50	197,011
2023-05-09	65.20	65.20	64.50	64.50	261,938
2023-05-08	65.20	65.20	65.20	65.20	0
2023-05-05	65.50	65.50	64.50	65.20	153,419
2023-05-04	66.50	66.50	65.50	65.50	235,291
2023-05-03	68.50	68.50	66.50	66.50	298,674
2023-05-02	68.50	68.50	68.50	68.50	1,251,083
2023-05-01	68.50	68.50	68.50	68.50	0
2023-04-28	68.00	68.50	68.00	68.50	168,225
2023-04-27	68.00	68.00	68.00	68.00	201,847
2023-04-26	68.00	68.00	66.50	68.00	957,755
2023-04-25	68.00	68.00	65.50	65.50	245,902
2023-04-24	67.70	67.70	67.70	67.70	68,930
2023-04-21	68.50	68.50	67.70	67.70	286,976
2023-04-20	65.00	68.50	65.00	68.50	401,518
2023-04-19	66.70	66.70	66.70	66.70	15,509
2023-04-18	66.70	66.70	66.70	66.70	56,144
2023-04-17	67.20	67.20	66.70	66.70	64,839
2023-04-14	67.20	67.20	67.20	67.20	48,144
2023-04-13	67.00	67.20	67.00	67.20	561,596
2023-04-12	67.00	67.00	67.00	67.00	34,975
2023-04-11	66.50	67.50	66.50	67.00	223,923
2023-04-10	66.50	66.50	66.50	66.50	0
2023-04-07	66.50	66.50	66.50	66.50	0
2023-04-06	65.20	66.50	65.20	66.50	83,573
2023-04-05	65.70	65.70	64.50	65.20	618,236
2023-04-04	63.50	65.70	63.50	65.70	294,157
2023-04-03	64.00	64.00	63.50	63.50	226,758
2023-03-31	63.50	64.00	63.50	64.00	189,733
2023-03-30	63.70	63.70	63.50	63.50	135,659
2023-03-29	64.20	64.50	63.70	63.70	447,024
2023-03-28	65.20	65.20	64.70	64.70	110,089
2023-03-27	64.50	65.20	64.50	65.20	166,086
2023-03-24	62.80	64.50	62.80	64.50	50,327
2023-03-23	66.00	66.00	64.50	64.50	319,952
2023-03-22	66.00	66.00	66.00	66.00	434,830
2023-03-21	65.00	65.70	65.00	65.70	121,705
2023-03-20	66.50	66.50	65.00	65.00	122,925
2023-03-17	66.00	67.00	66.00	66.50	132,006
2023-03-16	65.50	66.00	65.50	66.00	75,372
2023-03-15	66.00	66.00	65.50	65.50	97,423
2023-03-14	66.00	66.00	66.00	66.00	100,081
2023-03-13	67.00	67.50	66.50	66.50	170,093
2023-03-10	68.50	68.50	66.50	67.00	222,184
2023-03-09	66.00	70.40	66.00	68.50	131,152
2023-03-08	68.00	70.00	68.00	68.00	235,708
2023-03-07	69.50	69.50	68.00	68.00	288,718
2023-03-06	68.50	69.00	68.50	69.00	90,904
2023-03-03	69.00	70.00	67.50	68.50	326,411
2023-03-02	70.00	70.00	70.00	70.00	113,223
2023-03-01	70.00	74.00	70.00	70.00	51,568
2023-02-28	67.00	70.20	67.00	70.20	268,159
2023-02-27	67.00	68.50	67.00	67.00	161,590
2023-02-24	70.00	70.00	68.50	69.00	441,729
2023-02-23	70.00	70.00	70.00	70.00	251,144
2023-02-22	70.00	70.00	70.00	70.00	107,873
2023-02-21	71.00	71.00	70.00	70.00	437,928
2023-02-20	72.50	72.50	71.00	71.00	125,748
2023-02-17	73.00	73.00	72.50	72.50	49,700
2023-02-16	73.00	73.00	73.00	73.00	546,606
2023-02-15	73.00	73.00	73.00	73.00	273,157
2023-02-14	74.50	74.50	73.00	73.00	348,880
2023-02-13	73.00	74.80	73.00	74.80	3,241,480
2023-02-10	67.50	68.70	67.50	68.70	1,935,463
2023-02-09	68.70	68.70	67.50	67.50	305,069
2023-02-08	66.50	69.50	66.50	68.20	237,631
2023-02-07	66.50	66.50	65.50	66.00	129,982
2023-02-06	68.00	68.00	63.50	66.50	895,290
2023-02-03	59.70	63.70	59.70	63.70	10,199,536
2023-02-02	60.50	60.00	58.50	59.70	1,061,712
2023-02-01	61.50	61.50	60.50	60.50	420,504
2023-01-31	63.00	63.00	61.00	61.50	151,807
2023-01-30	64.50	64.50	63.50	63.50	362,462
2023-01-27	64.50	64.50	64.50	64.50	187,724
2023-01-26	64.50	65.00	64.50	64.50	261,074
2023-01-25	65.50	65.50	65.50	65.50	165,739
2023-01-24	65.50	65.50	65.00	65.50	314,453
2023-01-23	66.00	66.50	65.50	65.50	1,913,152
2023-01-20	66.50	66.50	66.50	66.50	31,942
2023-01-19	67.00	67.50	66.50	66.50	130,686
2023-01-18	68.00	68.00	67.50	67.50	348,264
2023-01-17	68.00	68.00	67.50	67.50	276,338
2023-01-16	68.00	68.50	67.50	67.50	118,324
2023-01-13	68.00	68.50	68.00	68.50	299,395
2023-01-12	67.50	68.60	67.40	68.60	232,050
2023-01-11	67.50	67.50	67.50	67.50	123,856
2023-01-10	68.50	69.00	67.50	67.50	126,175
2023-01-09	68.50	69.00	68.50	69.00	198,018
2023-01-06	68.50	69.00	68.50	69.00	103,495
2023-01-05	68.00	69.50	68.00	69.00	1,280,994
2023-01-04	66.00	68.00	65.00	68.00	121,788
2023-01-03	66.00	66.00	65.20	66.00	53,126
2023-01-02	66.00	66.00	66.00	66.00	0
2022-12-30	66.00	66.00	66.00	66.00	18,693
2022-12-29	66.00	66.00	66.00	66.00	28,363
2022-12-28	66.00	66.00	66.00	66.00	48,599
2022-12-27	66.00	66.00	66.00	66.00	0
2022-12-26	66.00	66.00	66.00	66.00	0
2022-12-23	66.00	66.00	66.00	66.00	16,362
2022-12-22	67.00	67.00	66.00	66.00	300,835
2022-12-21	67.00	67.00	67.00	67.00	51,355
2022-12-20	67.00	67.00	67.00	67.00	57,601
2022-12-19	67.00	67.00	67.00	67.00	36,234
2022-12-16	67.00	67.00	67.00	67.00	1,368,770
2022-12-15	66.60	66.70	66.50	66.50	745,572
2022-12-14	66.50	66.50	66.50	66.50	686,362
2022-12-13	66.50	66.50	66.00	66.50	232,400
2022-12-12	66.50	67.00	66.50	66.50	318,142
2022-12-09	67.50	67.50	66.50	66.50	310,937
2022-12-08	67.50	67.50	67.50	67.50	81,886
2022-12-07	67.50	67.50	67.00	67.50	50,305
2022-12-06	68.00	68.00	67.50	68.00	146,988
2022-12-05	69.00	69.00	68.00	68.00	129,760
2022-12-02	69.00	69.00	69.00	69.00	316,612
2022-12-01	69.00	69.00	69.00	69.00	62,817
2022-11-30	69.00	69.00	69.00	69.00	267,581
2022-11-29	69.00	69.00	69.00	69.00	175,898
2022-11-28	70.40	72.50	69.00	69.00	823,297
2022-11-25	70.50	70.50	70.50	70.50	321,799
2022-11-24	70.50	71.00	70.50	70.50	264,295
2022-11-23	70.50	70.50	70.50	70.50	197,486
2022-11-22	71.00	71.00	70.50	70.50	664,516
2022-11-21	71.00	71.00	71.00	71.00	129,077
2022-11-18	71.00	71.00	71.00	71.00	105,610
2022-11-17	71.00	71.00	71.00	71.00	46,404
2022-11-16	71.00	71.00	71.00	71.00	29,308
2022-11-15	71.00	71.00	71.00	71.00	194,009
2022-11-14	71.00	71.00	71.00	71.00	98,973
2022-11-11	72.00	70.00	70.00	70.00	92,449
2022-11-10	72.00	72.00	72.00	72.00	142,117
2022-11-09	71.50	72.00	71.50	72.00	199,746
2022-11-08	71.50	72.00	71.50	72.00	20,185
2022-11-07	71.50	71.50	71.50	71.50	192,995
2022-11-04	73.00	73.00	71.50	71.50	56,839
2022-11-03	74.00	73.50	70.20	73.50	163,708
2022-11-02	74.00	71.00	71.00	71.00	301,721
2022-11-01	74.00	74.00	74.00	74.00	624,927
2022-10-31	74.00	74.00	74.00	74.00	28,667
2022-10-28	74.00	74.00	74.00	74.00	36,041
2022-10-27	74.00	74.50	74.00	74.00	44,328
2022-10-26	74.00	74.00	74.00	74.00	9,245
2022-10-25	74.00	74.00	74.00	74.00	417,016
2022-10-24	74.00	74.00	74.00	74.00	1,010
2022-10-21	74.00	74.00	74.00	74.00	52,904
2022-10-20	74.50	74.50	74.00	74.00	43,641
2022-10-19	75.50	76.50	74.50	74.50	86,857
2022-10-18	73.50	74.50	73.50	73.50	451,711
2022-10-17	73.00	73.00	73.00	73.00	74,398
2022-10-14	72.50	73.00	72.50	73.00	28,854
2022-10-13	73.80	73.80	72.00	72.00	47,653
2022-10-12	75.00	75.00	73.80	73.80	597,617
2022-10-11	75.50	76.00	75.00	75.00	46,600
2022-10-10	76.00	76.00	75.00	75.50	43,595
2022-10-07	76.00	76.00	74.00	76.00	145,022
2022-10-06	76.00	76.00	74.00	75.50	158,210
2022-10-05	76.00	75.00	75.00	75.00	98,690
2022-10-04	74.00	74.20	74.20	74.20	159,025
2022-10-03	74.00	74.00	73.00	74.00	22,615
2022-09-30	76.20	76.20	74.00	74.00	321,215
2022-09-29	77.50	77.50	76.20	76.20	75,440
2022-09-28	78.70	78.00	77.00	77.50	78,333
2022-09-27	80.00	80.00	78.00	79.00	54,180
2022-09-26	81.00	81.00	80.00	80.00	81,788
2022-09-23	81.00	81.00	80.00	80.00	104,371
2022-09-22	81.00	81.00	80.00	81.00	39,152
2022-09-21	81.00	81.00	80.00	81.00	42,864
2022-09-20	81.00	81.00	80.00	81.00	77,023
2022-09-19	81.00	81.00	81.00	81.00	0
2022-09-16	81.00	81.00	80.00	81.00	127,355
2022-09-15	82.00	82.00	80.00	81.00	43,670
2022-09-14	81.50	82.00	82.00	82.00	36,251
2022-09-13	80.60	80.60	80.60	81.50	306,936
2022-09-12	81.50	84.00	80.60	80.60	89,978
2022-09-09	81.50	81.80	80.60	81.80	55,449
2022-09-08	83.00	82.60	81.80	81.80	81,652
2022-09-07	83.30	83.30	82.60	82.80	665,618
2022-09-06	83.00	82.80	82.80	82.80	177,525
2022-09-05	81.50	84.00	81.50	84.00	242,056
2022-09-02	81.50	81.50	81.00	81.50	81,655
2022-09-01	81.20	81.50	80.40	81.50	60,205
2022-08-31	81.20	81.20	80.40	81.20	17,760
2022-08-30	81.20	81.20	80.40	81.20	13,812
2022-08-29	81.20	81.20	81.20	81.20	0
2022-08-26	81.20	81.20	80.40	81.20	928,226
2022-08-25	81.50	81.50	81.20	81.20	297,687
2022-08-24	82.00	81.20	81.20	81.20	387,460
2022-08-23	81.70	82.00	80.40	82.00	69,129
2022-08-22	82.00	81.40	81.40	81.40	321,326
2022-08-19	82.50	82.50	81.00	81.50	208,559
2022-08-18	81.80	82.00	81.00	81.50	81,997
2022-08-17	83.00	83.00	81.50	81.50	289,331
2022-08-16	84.00	84.00	83.00	83.00	400,432
2022-08-15	81.00	84.00	80.00	84.00	151,473
2022-08-12	81.00	81.00	80.00	81.00	124,637
2022-08-11	82.50	82.50	80.00	81.00	452,902
2022-08-10	84.00	84.00	82.00	82.50	150,261
2022-08-09	83.50	84.50	82.00	84.00	373,093
2022-08-08	84.00	84.00	83.00	84.00	515,985
2022-08-05	84.50	84.50	83.00	84.00	136,535
2022-08-04	86.00	85.00	85.00	85.00	247,961
2022-08-03	88.00	88.00	86.00	86.00	537,425
2022-08-02	90.50	90.50	87.50	88.00	533,667
2022-08-01	85.70	90.50	84.00	90.50	352,316
2022-07-29	80.00	87.00	87.00	87.00	528,743
2022-07-28	79.00	80.00	78.00	79.50	220,396
2022-07-27	76.50	79.50	76.50	79.00	1,179,062
2022-07-26	76.00	76.00	75.00	76.00	526,965
2022-07-25	76.50	76.50	76.00	76.00	220,948
2022-07-22	76.50	77.00	76.00	77.00	64,513
2022-07-21	80.50	79.00	77.00	77.00	1,101,575
2022-07-20	74.00	74.50	73.00	74.50	151,501
2022-07-19	76.50	76.50	73.50	73.50	135,104
2022-07-18	76.50	76.50	75.00	76.00	47,473
2022-07-15	77.00	77.00	76.00	76.50	93,042
2022-07-14	77.00	77.00	76.00	77.00	55,453
2022-07-13	76.00	77.00	75.00	77.00	380,982
2022-07-12	75.50	76.00	74.00	76.00	618,617
2022-07-11	76.00	76.00	75.00	76.00	54,289
2022-07-08	76.00	75.00	75.00	75.00	58,329
2022-07-07	76.00	76.00	75.00	75.50	240,434
2022-07-06	76.50	76.50	76.00	76.00	497,096
2022-07-05	79.00	79.00	76.50	76.50	119,469
2022-07-04	79.00	79.00	78.00	79.00	285,295
2022-07-01	76.50	79.00	75.00	79.00	245,392
2022-06-30	76.00	76.00	75.00	76.00	114,200
2022-06-29	76.50	76.50	75.00	76.00	365,831
2022-06-28	76.50	76.50	75.00	76.50	31,994
2022-06-27	76.00	76.50	75.00	76.50	524,591
2022-06-24	76.50	76.50	76.00	76.00	46,710
2022-06-23	76.50	76.50	76.00	76.50	59,284
2022-06-22	75.50	77.00	75.00	76.50	307,972
2022-06-21	75.70	75.70	74.40	75.50	334,231
2022-06-20	81.00	74.60	74.60	74.60	288,459
2022-06-17	80.80	83.00	80.80	81.00	592,877
2022-06-16	84.00	84.50	82.00	83.00	689,100
2022-06-15	86.00	86.00	85.00	85.00	174,027
2022-06-14	87.00	87.00	86.00	86.00	286,311
2022-06-13	88.50	88.50	87.00	87.00	141,961
2022-06-10	88.00	89.00	88.00	88.50	175,148
2022-06-09	89.00	89.00	88.00	89.00	143,098
2022-06-08	89.00	89.00	88.00	89.00	87,712
2022-06-07	89.00	89.00	88.00	89.00	145,427
2022-06-06	89.00	90.00	89.00	89.00	471,823
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	89.00	89.00	89.00	89.00	438,861
2022-05-31	88.50	88.50	88.50	88.50	294,512
2022-05-30	88.50	88.50	88.50	88.50	192,058
2022-05-27	88.50	88.50	88.50	88.50	123,131
2022-05-26	88.50	88.50	87.00	88.50	464,683
2022-05-25	89.00	89.00	88.00	88.50	59,265
2022-05-24	89.00	90.00	87.00	90.00	358,945
2022-05-23	88.50	88.50	88.50	88.50	420,377
2022-05-20	89.00	89.00	89.00	89.00	98,601
2022-05-19	89.00	89.50	88.50	89.00	219,468
2022-05-18	88.00	89.00	87.00	89.00	584,164
2022-05-17	88.00	88.00	88.00	88.00	94,296
2022-05-16	88.50	88.00	88.00	88.00	159,454
2022-05-13	88.00	88.50	88.00	88.50	214,838
2022-05-12	90.00	90.00	88.00	88.00	98,326
2022-05-11	90.00	90.00	90.00	90.00	364,376
2022-05-10	90.00	90.00	90.00	90.00	94,524
2022-05-09	92.00	92.00	90.00	90.00	74,070
2022-05-06	93.00	93.00	92.00	92.00	208,270
2022-05-05	93.00	93.00	93.00	93.00	104,210
2022-05-04	93.00	93.00	92.00	93.00	349,717
2022-05-03	93.00	93.00	93.00	93.00	103,826
2022-05-02	93.00	93.00	93.00	93.00	0
2022-04-29	93.00	93.00	93.00	93.00	174,055
2022-04-28	93.00	93.00	92.00	93.00	244,032
2022-04-27	93.00	93.00	92.00	93.00	395,501
2022-04-26	95.50	95.50	93.00	93.00	303,090
2022-04-25	99.00	99.00	96.00	96.00	348,546
2022-04-22	101.00	100.50	98.00	98.00	487,118
2022-04-21	101.00	105.50	100.00	101.00	715,007
2022-04-20	98.50	100.00	97.00	98.00	256,170
2022-04-19	95.00	98.50	94.00	98.50	172,020
2022-04-18	95.00	95.00	95.00	95.00	0
2022-04-15	95.00	95.00	95.00	95.00	0
2022-04-14	94.00	95.00	94.00	95.00	244,431
2022-04-13	92.00	94.00	92.00	94.00	718,252
2022-04-12	92.00	92.00	90.00	92.00	106,292
2022-04-11	93.00	92.00	90.60	92.00	255,664
2022-04-08	93.50	93.00	93.00	93.00	465,595
2022-04-07	93.50	93.50	93.50	93.50	100,121
2022-04-06	93.50	93.50	93.50	93.50	390,193
2022-04-05	93.50	93.00	93.00	93.50	9,302,514
2022-04-04	92.40	92.40	92.00	93.50	887,455
2022-04-01	93.50	93.50	92.00	93.50	35,228
2022-03-31	93.50	93.50	93.50	93.50	649,297
2022-03-30	94.00	94.00	93.00	93.50	257,408
2022-03-29	95.00	95.00	92.60	94.00	319,162
2022-03-28	95.50	95.50	94.00	94.00	847,041
2022-03-25	93.50	97.00	93.50	95.50	976,843
2022-03-24	93.50	93.50	93.50	93.50	2,080,754
2022-03-23	93.50	93.50	93.50	93.50	105,973
2022-03-22	93.50	93.50	93.50	93.50	26,740
2022-03-21	93.50	93.50	92.00	93.50	140,299
2022-03-18	92.00	93.50	92.50	93.50	71,260
2022-03-17	88.50	92.50	88.50	92.00	136,401
2022-03-16	88.50	88.50	88.50	88.50	1,678,841
2022-03-15	91.00	91.00	88.00	88.50	321,018
2022-03-14	91.00	90.00	90.00	91.00	338,573
2022-03-11	90.50	91.00	90.50	91.00	346,673
2022-03-10	90.50	88.00	88.00	90.50	1,116,250
2022-03-09	88.00	90.50	90.00	90.50	73,402
2022-03-08	88.00	88.00	86.00	88.00	103,117
2022-03-07	92.00	92.00	86.50	88.00	239,166
2022-03-04	92.50	91.20	91.20	91.20	1,451,902
2022-03-03	92.50	92.50	92.50	92.50	16,203
2022-03-02	92.50	92.50	92.50	92.50	86,842
2022-03-01	93.00	93.00	92.50	92.50	864,800
2022-02-28	93.50	94.00	94.00	93.00	121,728
2022-02-25	92.00	93.50	91.00	93.50	83,803
2022-02-24	92.00	93.00	91.00	92.00	151,554
2022-02-23	93.00	93.50	93.00	93.00	737,750
2022-02-22	97.00	95.60	93.00	93.00	618,039
2022-02-21	99.00	99.00	97.50	97.50	134,746
2022-02-18	100.00	99.60	99.00	99.60	279,391
2022-02-17	100.00	100.00	100.00	100.00	825,331
2022-02-16	100.00	100.00	99.50	99.50	82,994
2022-02-15	99.00	100.00	98.50	100.00	95,202
2022-02-14	99.50	100.00	98.50	99.00	585,459
2022-02-11	101.00	101.00	99.00	99.50	475,963
2022-02-10	99.00	101.00	99.00	101.00	383,915
2022-02-09	96.00	99.00	96.00	99.00	1,081,307
2022-02-08	96.50	96.50	96.50	96.50	7,151
2022-02-07	98.00	98.00	98.00	96.50	17,426
2022-02-04	97.00	97.00	96.50	96.50	1,110,539
2022-02-03	96.50	97.00	95.00	97.00	121,587
2022-02-02	95.50	96.50	96.00	96.50	79,077
2022-02-01	95.50	95.50	95.50	95.50	102,028
2022-01-31	94.60	94.60	94.60	95.50	50,013
2022-01-28	95.50	95.50	95.50	95.50	66,301
2022-01-27	95.00	96.00	93.50	95.50	450,686
2022-01-26	95.50	96.00	95.50	95.50	327,846
2022-01-25	96.00	96.50	96.00	96.00	555,214
2022-01-24	99.00	99.00	94.60	95.00	596,560
2022-01-21	99.50	98.00	98.00	98.00	677,920
2022-01-20	99.60	99.60	99.50	99.50	345,901
2022-01-19	101.00	101.00	100.50	100.50	97,100
2022-01-18	100.00	102.00	100.00	101.00	1,872,664
2022-01-17	98.00	97.00	97.00	98.00	61,214
2022-01-14	98.50	98.00	98.00	98.00	609,196
2022-01-13	100.00	98.50	98.00	98.50	593,935
2022-01-12	101.00	101.00	100.00	100.00	651,019
2022-01-11	101.00	101.00	100.00	101.00	157,824
2022-01-10	101.50	100.00	100.00	100.00	128,553
2022-01-07	101.50	102.00	101.50	102.00	366,690
2022-01-06	102.00	102.00	101.50	101.50	163,378
2022-01-05	100.50	102.50	100.50	102.00	104,835
2022-01-04	100.50	100.50	100.50	100.50	780,252
2022-01-03	100.50	100.50	100.50	100.50	0
2021-12-31	100.50	100.50	100.50	100.50	81,243
2021-12-30	100.00	100.50	100.00	100.50	37,905
2021-12-29	100.50	100.50	100.00	100.00	89,979
2021-12-28	100.50	100.50	100.50	100.50	0
2021-12-27	100.50	100.50	100.50	100.50	0
2021-12-24	100.50	100.50	100.50	100.50	31,271
2021-12-23	100.50	100.50	100.50	100.50	50,093
2021-12-22	100.00	101.00	100.00	100.50	294,569
2021-12-21	98.00	101.00	98.00	100.00	268,772
2021-12-20	101.00	101.00	100.00	100.00	57,951
2021-12-17	102.50	104.00	101.00	101.00	396,133
2021-12-16	99.50	102.50	99.20	102.50	211,970
2021-12-15	100.00	100.00	99.50	99.50	161,806
2021-12-14	100.50	100.50	100.00	100.00	169,445
2021-12-13	103.00	103.00	100.00	100.50	78,197
2021-12-10	103.00	103.00	103.00	103.00	28,847
2021-12-09	103.00	103.00	103.00	103.00	163,732
2021-12-08	104.00	104.00	102.50	103.00	208,895
2021-12-07	105.50	105.50	104.00	104.00	494,322
2021-12-06	106.00	106.00	105.50	105.50	184,043
2021-12-03	109.00	109.00	106.00	106.00	207,606
2021-12-02	110.00	110.00	110.00	109.00	1,837,574
2021-12-01	106.50	109.50	106.50	109.00	642,571
2021-11-30	102.00	106.00	105.50	105.50	590,849
2021-11-29	102.00	104.00	104.00	104.00	212,860
2021-11-26	102.50	102.00	100.00	102.00	2,645,961
2021-11-25	104.50	105.00	103.50	103.50	169,118
2021-11-24	103.00	104.00	103.00	103.50	1,109,532
2021-11-23	107.00	108.00	102.00	102.00	76,567
2021-11-22	107.00	107.00	107.00	107.00	198,009
2021-11-19	107.00	107.00	107.00	107.00	1,999,933
2021-11-18	107.00	108.00	107.00	107.00	2,164,086
2021-11-17	107.50	108.00	108.00	107.00	14,680
2021-11-16	107.00	106.00	106.00	107.00	572,705
2021-11-15	106.00	106.00	106.00	106.00	247,893
2021-11-12	106.50	107.00	103.50	106.00	399,340
2021-11-11	109.00	109.00	106.50	106.50	1,484,786
2021-11-10	108.00	109.00	107.00	109.00	253,009
2021-11-09	104.50	108.50	104.50	108.00	944,578
2021-11-08	101.50	104.50	101.50	104.50	320,036
2021-11-05	101.00	101.50	101.00	101.50	214,724
2021-11-04	101.50	101.50	100.00	101.50	630,040
2021-11-03	105.00	105.00	101.00	101.00	258,141
2021-11-02	104.00	104.00	99.90	102.00	1,289,565
2021-11-01	105.50	105.50	104.00	104.00	57,559
2021-10-29	106.00	104.00	104.00	105.50	43,994
2021-10-28	107.50	108.00	108.00	106.00	48,115
2021-10-27	108.50	108.50	107.50	107.50	498,078
2021-10-26	109.00	109.00	108.50	108.50	153,735
2021-10-25	109.00	109.00	109.00	109.00	2,227,021

Share	Price	Change
Huddled Group (HUD)	0.85	24.14%
Eurasia Mining (EUA)	2.80	19.15%
Genincode (GENI)	0.725	16%
Medpal AI (MPAL)	5.25	14.13%
Light Science Technologies (LST)	0.875	12.9%

Share	Price	Change
Catenai Plc (CTAI)	0.0575	-39.47%
Petra Diamonds (PDL)	2.60	-26.14%
Focus Xplore (FOX)	0.019	-22.45%
Litigation Cap. (LIT)	0.301	-20.12%
Abrdn Property (API)	1.52	-15.56%

Share	Price	Volume
Ethernity Net (ENET)	0.0019	1,922,336,250
Forgent (FORG)	0.0115	591,087,829
Premier African Minerals (PREM)	0.0044	313,776,718
Focus Xplore (FOX)	0.019	253,421,870
Bezant Resources PLC (BZT)	0.11	246,929,868