Baker Steel Share History

Baker Steel Share Price history. The following table shows end-of-day data BSRT historical share prices for Baker Steel, 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.

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

Date	Open	High	Low	Close	Volume
2026-09-21	135.00	137.00	134.00	137.00	126,795
2026-09-18	139.00	139.00	134.00	134.00	119,449
2026-09-17	136.50	139.25	136.50	139.25	21,762
2026-09-16	137.00	139.00	136.50	136.50	88,914
2026-09-15	138.00	138.00	136.00	136.00	98,985
2026-09-14	141.50	141.50	138.00	141.50	174,275
2026-09-11	139.00	141.50	138.00	139.00	180,529
2026-09-10	140.00	140.00	139.00	139.00	66,717
2026-09-09	143.00	143.00	140.00	142.00	168,755
2026-09-08	143.00	143.00	139.00	140.50	106,942
2026-09-07	140.00	143.00	140.00	140.50	74,426
2026-09-04	142.00	143.00	141.00	141.00	174,346
2026-09-03	137.50	141.00	137.50	138.50	142,158
2026-09-02	137.00	141.00	136.00	141.00	164,839
2026-09-01	140.00	141.00	137.50	138.00	278,775
2026-08-31	141.00	141.00	141.00	141.00	0
2026-08-28	142.00	143.00	141.00	141.00	284,289
2026-08-27	143.00	143.00	137.50	137.50	236,510
2026-08-26	142.00	142.00	140.00	140.50	385,648
2026-08-25	140.00	142.00	139.00	139.25	337,276
2026-08-24	138.00	139.00	133.50	136.25	210,839
2026-08-21	135.00	138.00	135.00	138.00	153,917
2026-08-20	134.00	134.00	132.00	134.00	97,131
2026-08-19	131.00	135.00	131.00	133.50	157,932
2026-08-18	136.00	136.00	134.00	134.00	157,521
2026-08-17	136.00	136.00	133.00	136.00	70,488
2026-08-14	135.50	135.50	133.00	133.00	95,642
2026-08-13	129.00	135.50	129.00	135.50	147,068
2026-08-12	132.50	135.00	126.00	135.00	127,640
2026-08-11	132.50	132.50	131.50	132.00	85,629
2026-08-10	132.50	132.50	128.00	132.50	99,260
2026-08-07	132.00	132.50	130.50	132.50	84,414
2026-08-06	132.00	133.00	131.00	133.00	456,645
2026-08-05	128.50	131.50	128.00	130.00	215,642
2026-08-04	129.00	129.00	124.00	126.00	72,249
2026-08-03	129.00	129.00	125.50	126.00	85,093
2026-07-31	129.50	129.50	129.00	129.00	99,424
2026-07-30	129.50	129.50	129.50	129.50	92,523
2026-07-29	130.50	130.50	124.00	124.00	135,333
2026-07-28	130.00	130.50	124.00	130.50	68,255
2026-07-27	127.00	130.50	127.00	130.00	187,741
2026-07-24	127.00	127.00	124.00	127.00	60,484
2026-07-23	127.00	128.00	123.50	127.00	222,780
2026-07-22	120.00	127.00	119.00	127.00	241,536
2026-07-21	120.50	120.50	112.00	120.00	346,735
2026-07-20	123.00	123.00	115.00	120.50	264,081
2026-07-17	121.00	121.00	121.00	121.00	151,585
2026-07-16	121.00	121.00	121.00	121.00	122,099
2026-07-15	117.00	122.00	110.00	122.00	271,958
2026-07-14	123.00	126.00	123.00	126.00	31,822
2026-07-13	121.00	126.00	121.00	126.00	116,739
2026-07-10	125.00	125.00	120.00	123.50	40,490
2026-07-09	123.50	125.00	123.50	125.00	62,126
2026-07-08	119.00	124.00	117.00	124.00	118,321
2026-07-07	126.00	126.00	119.00	125.50	93,907
2026-07-06	127.00	127.00	123.00	126.00	118,455
2026-07-03	123.00	127.00	123.00	127.00	71,417
2026-07-02	120.50	127.00	120.50	126.00	50,482
2026-07-01	126.00	126.00	121.00	124.50	153,386
2026-06-30	128.00	128.00	128.00	128.00	89,440
2026-06-29	125.00	128.00	125.00	126.00	28,445
2026-06-26	122.50	128.00	122.50	128.00	73,199
2026-06-25	128.00	128.00	124.00	127.00	232,508
2026-06-24	131.00	131.00	131.00	131.00	131,065
2026-06-23	134.00	136.00	130.50	135.00	322,991
2026-06-22	135.00	137.00	132.50	137.00	189,499
2026-06-19	132.00	137.00	132.00	137.00	1,267,761
2026-06-18	135.00	135.00	134.00	135.00	205,468
2026-06-17	132.00	135.50	132.00	135.00	144,463
2026-06-16	133.00	136.00	132.00	133.75	125,691
2026-06-15	126.00	133.50	126.00	132.75	322,376
2026-06-12	126.00	127.00	125.75	127.00	204,963
2026-06-11	126.50	125.00	125.00	125.00	184,577
2026-06-10	132.50	132.50	126.25	126.25	232,716
2026-06-09	132.50	132.50	132.50	132.50	81,888
2026-06-08	133.50	133.50	132.50	132.50	208,058
2026-06-05	126.00	131.00	126.00	131.00	720,045
2026-06-04	123.50	126.50	122.00	126.50	117,010
2026-06-03	123.50	125.00	120.00	123.50	76,619
2026-06-02	123.50	125.00	123.50	123.50	78,682
2026-06-01	123.50	129.50	120.00	129.50	112,784
2026-05-29	120.00	123.50	120.00	123.50	96,192
2026-05-28	120.00	123.00	120.25	120.25	258,745
2026-05-27	120.50	120.50	120.25	120.25	149,920
2026-05-26	118.75	120.50	118.75	120.50	171,773
2026-05-25	119.00	119.00	119.00	119.00	0
2026-05-22	118.75	119.00	116.50	119.00	174,598
2026-05-21	123.00	123.00	118.75	118.75	295,991
2026-05-20	124.50	123.00	118.00	123.00	57,587
2026-05-19	125.00	125.00	121.00	121.00	149,074
2026-05-18	127.50	128.00	124.00	128.00	108,605
2026-05-15	127.00	127.50	126.50	126.50	247,493
2026-05-14	127.50	130.00	127.50	127.50	78,050
2026-05-13	127.50	130.00	127.50	127.50	170,385
2026-05-12	126.50	127.50	126.50	127.50	254,564
2026-05-11	131.00	131.00	126.00	126.00	321,797
2026-05-08	131.00	130.00	130.00	130.00	107,708
2026-05-07	131.00	130.00	130.00	130.00	146,323
2026-05-06	131.00	131.50	128.00	128.00	339,433
2026-05-05	131.00	131.00	129.50	129.50	70,459
2026-05-04	129.50	129.50	129.50	129.50	0
2026-05-01	130.50	130.50	129.50	129.50	100,029
2026-04-30	130.50	130.50	130.50	130.50	64,089
2026-04-29	131.50	131.75	130.50	130.50	171,734
2026-04-28	132.50	137.00	130.00	131.75	234,772
2026-04-27	131.75	132.50	131.75	132.50	120,716
2026-04-24	132.00	132.00	126.00	132.00	82,794
2026-04-23	133.00	129.00	128.00	129.00	84,397
2026-04-22	133.00	136.00	133.00	133.00	96,968
2026-04-21	133.00	136.00	133.00	134.00	166,751
2026-04-20	131.50	133.00	132.00	133.00	323,809
2026-04-17	127.00	135.00	123.50	135.00	189,730
2026-04-16	123.00	123.00	122.00	122.00	152,880
2026-04-15	121.50	123.00	121.50	123.00	55,991
2026-04-14	121.50	127.50	121.50	121.50	136,695
2026-04-13	121.50	127.50	121.50	121.50	269,683
2026-04-10	120.00	122.00	120.00	122.00	214,852
2026-04-09	120.00	120.00	120.00	120.00	198,429
2026-04-08	116.50	120.00	116.50	117.00	739,941
2026-04-07	119.00	124.00	119.00	119.00	276,447
2026-04-06	117.00	117.00	117.00	117.00	0
2026-04-03	117.00	117.00	117.00	117.00	0
2026-04-02	119.00	117.00	112.00	117.00	183,530
2026-04-01	119.50	121.00	119.00	121.00	297,184
2026-03-31	110.00	119.00	113.00	118.50	466,145
2026-03-30	114.00	115.00	110.00	115.00	127,641
2026-03-27	110.00	115.00	105.00	109.00	147,247
2026-03-26	110.00	110.00	110.00	110.00	88,389
2026-03-25	104.00	111.50	110.00	111.00	176,143
2026-03-24	104.00	104.00	101.00	104.00	195,227
2026-03-23	108.00	107.00	98.00	107.00	791,901
2026-03-20	106.00	109.00	106.00	109.00	89,859
2026-03-19	112.50	109.00	106.00	109.00	445,697
2026-03-18	114.50	114.50	113.50	113.50	149,040
2026-03-17	114.50	114.50	114.00	114.00	201,075
2026-03-16	117.00	118.00	115.00	115.00	467,068
2026-03-13	117.00	117.00	117.00	117.00	179,462
2026-03-12	117.50	117.50	117.00	117.00	130,195
2026-03-11	119.00	122.00	122.00	122.00	52,569
2026-03-10	116.50	121.00	118.00	119.50	162,047
2026-03-09	117.50	122.00	115.00	115.00	417,905
2026-03-06	118.00	118.00	118.00	118.00	295,480
2026-03-05	120.00	121.00	117.50	121.00	489,871
2026-03-04	115.50	120.00	120.00	120.00	126,214
2026-03-03	121.00	119.00	116.00	116.00	573,241
2026-03-02	118.50	122.00	120.50	121.00	365,704
2026-02-27	118.50	120.00	118.50	118.50	405,878
2026-02-26	116.50	121.00	120.00	120.00	851,637
2026-02-25	114.50	119.00	116.50	119.00	295,007
2026-02-24	118.00	118.00	114.50	114.50	153,418
2026-02-23	114.50	116.00	113.00	114.50	276,057
2026-02-20	112.50	116.00	114.50	114.50	513,961
2026-02-19	111.00	112.50	111.00	112.00	808,405
2026-02-18	110.50	111.00	111.00	111.00	318,210
2026-02-17	110.00	111.00	109.00	110.00	212,833
2026-02-16	112.00	112.00	110.50	110.50	259,859
2026-02-13	113.00	113.00	109.00	112.00	190,459
2026-02-12	111.50	113.00	109.00	109.00	313,725
2026-02-11	111.50	113.00	112.00	113.00	1,220,533
2026-02-10	109.00	113.00	110.00	111.00	1,205,832
2026-02-09	104.50	109.00	107.00	108.00	1,119,422
2026-02-06	96.50	105.00	102.00	105.00	1,426,077
2026-02-05	95.00	96.00	95.50	95.50	174,637
2026-02-04	98.00	102.00	97.00	97.50	192,129
2026-02-03	93.50	98.50	93.50	98.00	255,515
2026-02-02	95.50	96.00	90.00	92.50	419,606
2026-01-30	97.00	97.50	93.00	97.00	508,949
2026-01-29	101.50	104.00	100.00	100.00	509,860
2026-01-28	96.50	100.50	96.50	100.50	1,147,245
2026-01-27	96.50	97.00	96.50	97.00	300,544
2026-01-26	93.00	97.00	93.00	97.00	1,745,306
2026-01-23	90.00	96.00	92.50	92.50	460,910
2026-01-22	89.50	90.00	90.00	90.00	658,212
2026-01-21	89.50	89.50	89.50	89.50	500,364
2026-01-20	89.50	89.75	89.50	89.50	258,916
2026-01-19	83.50	90.00	88.00	88.00	639,932
2026-01-16	85.00	83.00	83.00	83.00	127,225
2026-01-15	85.00	85.00	85.00	85.00	36,943
2026-01-14	85.00	85.00	84.00	85.00	163,675
2026-01-13	85.00	85.00	85.00	85.00	124,256
2026-01-12	83.00	86.00	86.00	86.00	433,096
2026-01-09	82.00	84.00	83.00	83.00	139,140
2026-01-08	82.00	81.50	81.50	81.50	57,184
2026-01-07	82.00	82.00	82.00	82.00	136,894
2026-01-06	81.50	82.00	81.50	82.00	223,191
2026-01-05	78.00	81.50	78.00	81.50	636,974
2026-01-02	77.50	77.50	77.50	77.50	118,542
2026-01-01	77.50	77.50	77.50	77.50	0
2025-12-31	77.50	77.50	77.50	77.50	54,740
2025-12-30	77.50	77.50	77.50	77.50	74,870
2025-12-29	76.50	77.50	74.00	77.50	189,203
2025-12-26	76.50	76.50	76.50	76.50	0
2025-12-25	76.50	76.50	76.50	76.50	0
2025-12-24	76.50	76.50	76.50	76.50	227,552
2025-12-23	76.50	76.50	76.50	76.50	43,570
2025-12-22	72.00	77.00	75.00	76.50	235,798
2025-12-19	72.00	72.00	72.00	72.00	21,622
2025-12-18	73.50	73.50	72.00	72.00	71,657
2025-12-17	72.00	72.00	72.00	72.00	21,575
2025-12-16	72.00	72.00	72.00	72.00	59,509
2025-12-15	72.00	72.00	72.00	72.00	193,820
2025-12-12	72.00	72.00	72.00	72.00	36,869
2025-12-11	72.50	72.50	71.50	72.00	354,483
2025-12-10	73.50	73.50	70.50	73.50	37,152
2025-12-09	72.50	74.00	72.50	74.00	85,979
2025-12-08	73.50	74.00	73.50	74.00	18,730
2025-12-05	73.00	74.00	73.00	74.00	193,010
2025-12-04	73.50	75.00	73.25	73.25	548,513
2025-12-03	71.00	72.75	71.00	72.75	18,000
2025-12-02	71.75	72.75	71.75	72.25	127,361
2025-12-01	72.50	72.50	72.00	72.00	4,159
2025-11-28	72.50	72.50	72.50	72.50	38,581
2025-11-27	72.50	72.50	71.00	72.50	203,694
2025-11-26	72.50	72.50	72.50	72.50	168,716
2025-11-25	72.50	76.00	72.50	72.50	49,299
2025-11-24	72.50	72.00	70.00	72.00	26,645
2025-11-21	72.50	73.25	72.50	73.25	138,232
2025-11-20	72.50	73.25	72.50	73.25	107,307
2025-11-19	72.50	72.50	70.00	72.50	47,571
2025-11-18	73.50	76.00	76.00	76.00	45,642
2025-11-17	73.50	74.00	73.50	74.00	31,747
2025-11-14	73.50	74.75	73.50	74.00	50,232
2025-11-13	74.50	74.75	74.50	74.75	115,779
2025-11-12	74.50	74.75	73.00	74.75	50,465
2025-11-11	72.00	74.75	72.00	74.75	85,981
2025-11-10	71.50	72.00	71.50	72.00	85,393
2025-11-07	71.50	71.50	71.50	71.50	134,782
2025-11-06	72.50	72.50	72.00	72.00	138,186
2025-11-05	72.50	72.50	72.50	72.50	111,647
2025-11-04	71.50	73.00	71.50	73.00	86,363
2025-11-03	74.00	74.00	74.00	74.00	8,718
2025-10-31	74.00	74.00	73.00	73.00	89,310
2025-10-30	74.00	76.00	76.00	76.00	12,119
2025-10-29	74.00	74.00	74.00	74.00	67,707
2025-10-28	75.50	75.50	74.00	74.00	130,139
2025-10-27	75.50	78.50	75.00	75.00	237,159
2025-10-24	76.50	78.00	78.00	78.00	79,554
2025-10-23	76.50	77.00	76.50	77.00	25,148
2025-10-22	76.50	78.00	76.00	78.00	66,593
2025-10-21	77.00	78.00	76.00	76.00	372,971
2025-10-20	77.25	76.00	74.50	76.00	63,698
2025-10-17	77.00	77.25	77.00	77.25	172,808
2025-10-16	76.75	79.00	78.50	78.50	194,904
2025-10-15	76.50	76.75	76.50	76.75	234,098
2025-10-14	76.75	79.50	76.75	78.00	107,218
2025-10-13	75.50	77.00	76.75	76.75	514,561
2025-10-10	75.00	75.50	74.00	75.50	418,542
2025-10-09	73.75	75.50	73.50	75.50	599,046
2025-10-08	73.50	73.75	73.50	73.75	339,531
2025-10-07	71.00	74.00	69.50	74.00	754,019
2025-10-06	68.00	71.25	69.00	71.25	409,559
2025-10-03	68.50	73.00	69.00	69.00	581,443
2025-10-02	67.50	72.00	69.00	69.00	1,415,102
2025-10-01	67.50	69.00	69.00	69.00	99,787
2025-09-30	67.50	67.75	67.50	67.75	324,695
2025-09-29	67.00	67.75	67.00	67.75	92,851
2025-09-26	67.00	67.00	67.00	67.00	109,194
2025-09-25	67.25	67.50	66.75	67.00	56,731
2025-09-24	67.25	68.00	68.00	68.00	47,004
2025-09-23	67.00	67.25	67.00	67.25	106,599
2025-09-22	67.00	67.25	66.00	67.25	229,825
2025-09-19	67.00	67.50	65.00	67.50	107,410
2025-09-18	67.00	67.00	66.25	66.25	71,704
2025-09-17	67.00	67.00	67.00	67.00	7,285
2025-09-16	67.00	67.00	67.00	67.00	25,738
2025-09-15	67.00	67.00	67.00	67.00	14,218
2025-09-12	66.00	67.00	66.00	67.00	109,325
2025-09-11	66.00	66.25	66.00	66.25	32,495
2025-09-10	66.00	66.00	66.00	66.00	112,982
2025-09-09	66.00	67.00	65.50	66.00	155,270
2025-09-08	66.25	68.00	68.00	68.00	174,665
2025-09-05	66.25	66.50	66.25	66.25	126,504
2025-09-04	66.25	66.50	66.25	66.50	194,513
2025-09-03	66.50	66.50	66.00	66.50	385,301
2025-09-02	66.75	67.00	63.50	66.50	131,818
2025-09-01	66.75	66.75	66.75	66.75	56,404
2025-08-29	66.75	66.75	66.75	66.75	66,196
2025-08-28	66.25	67.00	66.25	67.00	125,521
2025-08-27	66.25	66.25	66.25	66.25	25,527
2025-08-26	66.25	66.25	66.25	66.25	48,349
2025-08-25	66.25	66.25	66.25	66.25	0
2025-08-22	66.25	66.25	66.25	66.25	13,659
2025-08-21	66.25	66.25	66.25	66.25	54,355
2025-08-20	67.00	67.00	66.25	66.25	53,835
2025-08-19	67.00	67.00	67.00	67.00	59,142
2025-08-18	67.50	67.50	67.00	67.00	71,101
2025-08-15	67.50	67.50	67.50	67.50	38,258
2025-08-14	67.50	67.50	67.50	67.50	88,685
2025-08-13	67.50	69.00	67.50	67.50	67,489
2025-08-12	66.50	67.50	66.50	67.50	158,765
2025-08-11	66.50	66.50	66.50	66.50	26,846
2025-08-08	67.00	66.50	65.00	66.50	44,661
2025-08-07	67.00	67.00	66.50	66.50	105,886
2025-08-06	67.00	67.00	66.50	66.50	19,302
2025-08-05	67.00	66.50	65.00	66.50	13,406
2025-08-04	67.00	68.00	66.50	66.50	50,472
2025-08-01	67.00	66.50	65.00	66.50	99,564
2025-07-31	67.00	67.00	66.50	66.50	94,998
2025-07-30	67.50	69.00	67.00	67.00	47,614
2025-07-29	67.00	67.00	67.00	67.00	69,778
2025-07-28	67.00	67.00	66.00	67.00	44,265
2025-07-25	67.00	68.00	67.00	67.00	108,468
2025-07-24	67.00	67.50	67.50	67.50	35,508
2025-07-23	67.00	69.00	67.00	67.00	27,124
2025-07-22	67.00	67.00	67.00	67.00	175,499
2025-07-21	67.00	67.50	67.00	67.00	139,310
2025-07-18	67.50	67.50	67.00	67.00	146,950
2025-07-17	67.50	68.00	67.50	67.50	137,962
2025-07-16	69.00	69.50	69.50	69.50	417,271
2025-07-15	67.00	69.25	67.00	69.25	252,406
2025-07-14	65.00	67.00	65.00	67.00	568,554
2025-07-11	63.50	63.75	63.25	63.75	117,146
2025-07-10	63.50	63.50	63.00	63.00	77,806
2025-07-09	63.50	64.50	63.00	63.00	63,772
2025-07-08	63.50	63.50	63.00	63.00	63,197
2025-07-07	63.50	63.50	62.00	63.00	104,231
2025-07-04	64.50	64.50	62.00	62.00	1,283,324
2025-07-03	63.50	63.50	62.50	63.00	424,472
2025-07-02	63.00	64.50	63.00	63.00	379,330
2025-07-01	62.00	62.25	61.50	61.50	191,090
2025-06-30	62.00	62.75	62.00	62.75	348,503
2025-06-27	62.00	62.25	62.00	62.00	176,614
2025-06-26	62.00	62.25	62.00	62.25	125,323
2025-06-25	60.75	62.00	60.75	62.00	68,631
2025-06-24	60.75	60.75	60.75	60.75	124,416
2025-06-23	60.50	63.00	60.50	63.00	170,615
2025-06-20	59.50	60.50	58.50	60.50	188,358
2025-06-19	60.50	60.50	58.50	58.50	97,410
2025-06-18	59.50	60.25	59.50	60.25	120,384
2025-06-17	61.50	63.00	59.00	59.50	391,151
2025-06-16	61.00	63.00	61.50	61.50	129,499
2025-06-13	59.50	61.50	59.50	61.00	353,661
2025-06-12	57.50	59.50	57.00	59.50	233,046
2025-06-11	57.50	57.50	57.00	57.00	37,814
2025-06-10	57.50	57.50	57.00	57.00	50,224
2025-06-09	57.50	57.50	57.50	57.50	176,016
2025-06-06	56.00	58.00	58.00	58.00	162,155
2025-06-05	55.50	55.50	53.00	55.50	85,035
2025-06-04	55.50	55.50	55.50	55.50	16,768
2025-06-03	55.50	55.50	55.50	55.50	31,638
2025-06-02	55.50	55.50	54.00	55.50	26,568
2025-05-30	55.50	55.50	55.50	55.50	8,968
2025-05-29	55.50	55.50	55.50	55.50	33,788
2025-05-28	55.50	55.50	55.50	55.50	52,500
2025-05-27	55.50	55.50	55.50	55.50	21,788
2025-05-26	56.50	56.50	56.50	56.50	0
2025-05-23	55.50	55.50	55.50	55.50	10,000
2025-05-22	55.50	55.50	55.50	55.50	54,450
2025-05-21	54.50	55.50	54.50	55.50	54,890
2025-05-20	54.50	54.50	54.50	54.50	9,002
2025-05-19	56.00	56.00	54.50	54.50	80,313
2025-05-16	56.00	56.00	56.00	56.00	19,916
2025-05-15	56.00	56.00	56.00	56.00	78,125
2025-05-14	56.00	56.00	56.00	56.00	8,916
2025-05-13	55.50	56.00	55.50	56.00	54,449
2025-05-12	55.25	55.50	55.25	55.50	64,291
2025-05-09	52.00	55.25	52.00	55.25	137,881
2025-05-08	52.00	52.00	52.00	52.00	53,019
2025-05-07	52.00	52.00	52.00	52.00	1,756
2025-05-06	52.00	52.00	52.00	52.00	9,451
2025-05-05	50.86	50.86	50.86	50.86	0
2025-05-02	52.00	52.00	52.00	52.00	12,397
2025-05-01	52.00	52.00	52.00	52.00	6,209
2025-04-30	52.00	52.00	52.00	52.00	7,500
2025-04-29	52.00	52.00	52.00	52.00	33,886
2025-04-28	52.00	52.00	52.00	52.00	22,436
2025-04-25	51.75	52.00	51.75	52.00	68,657
2025-04-24	49.50	51.75	49.50	51.75	80,938
2025-04-23	49.50	49.50	49.50	49.50	29,396
2025-04-22	49.50	49.50	49.50	49.50	156,860
2025-04-21	49.50	49.50	49.50	49.50	0
2025-04-18	49.50	49.50	49.50	49.50	0
2025-04-17	49.25	49.50	49.25	49.50	13,879
2025-04-16	49.25	49.25	49.25	49.25	72,753
2025-04-15	48.50	52.50	49.25	49.25	44,751
2025-04-14	48.50	48.50	48.50	48.50	4,100
2025-04-11	48.50	50.00	48.50	48.50	15,436
2025-04-10	46.50	48.00	46.20	48.00	103,924
2025-04-09	46.50	46.50	46.00	46.00	64,391
2025-04-08	48.50	46.50	44.00	46.50	54,367
2025-04-07	51.00	51.00	48.00	48.00	54,229
2025-04-04	52.00	52.00	51.00	52.00	182,391
2025-04-03	52.00	52.00	52.00	52.00	2,029
2025-04-02	52.00	52.00	52.00	52.00	0
2025-04-01	52.00	52.00	52.00	52.00	104,384
2025-03-31	52.00	52.00	52.00	52.00	19,943
2025-03-28	52.00	52.00	52.00	52.00	14,870
2025-03-27	51.70	52.00	51.70	52.00	52,849
2025-03-26	51.70	51.70	51.70	51.70	14,158
2025-03-25	51.70	51.70	51.70	51.70	36,539
2025-03-24	51.70	51.70	51.70	51.70	46,033
2025-03-21	51.70	51.70	51.70	51.70	42,476
2025-03-20	51.70	51.70	51.70	51.70	12,766
2025-03-19	51.70	53.00	53.00	53.00	25,659
2025-03-18	50.00	52.00	50.00	52.00	515,666
2025-03-17	51.60	51.60	50.00	51.60	180,622
2025-03-14	51.60	51.60	51.60	51.60	18,076
2025-03-13	51.60	51.60	49.20	51.60	22,819
2025-03-12	51.60	51.60	49.20	51.60	3,048
2025-03-11	51.60	51.60	51.60	51.60	25,421
2025-03-10	51.60	51.60	51.60	51.60	38,476
2025-03-07	51.60	51.60	51.60	51.60	40,239
2025-03-06	51.60	51.60	51.60	51.60	8,952
2025-03-05	51.60	51.60	51.60	51.60	62,752
2025-03-04	52.00	49.20	49.20	49.20	24,546
2025-03-03	52.00	54.00	53.00	53.00	128,411
2025-02-28	52.00	52.00	52.00	52.00	9,675
2025-02-27	52.00	52.00	52.00	52.00	20,195
2025-02-26	52.00	52.00	52.00	52.00	21,544
2025-02-25	53.50	53.50	52.00	52.00	71,368
2025-02-24	53.50	53.50	53.00	53.50	46,335
2025-02-21	55.00	53.00	53.00	53.00	37,602
2025-02-20	55.00	55.00	55.00	55.00	37,341
2025-02-19	55.00	55.00	53.00	55.00	31,997
2025-02-18	55.50	55.50	55.00	55.00	64,881
2025-02-17	55.50	56.00	54.00	54.00	140,366
2025-02-14	54.75	54.75	54.75	54.75	21,314
2025-02-13	53.00	54.50	53.00	53.00	31,159
2025-02-12	54.75	54.75	53.00	53.00	98,929
2025-02-11	55.00	55.00	54.75	54.75	30,615
2025-02-10	56.00	56.00	55.00	55.00	39,955
2025-02-07	56.50	56.50	56.00	56.00	24,531
2025-02-06	56.50	56.50	56.50	56.50	94,481
2025-02-05	56.50	56.50	56.50	56.50	51,049
2025-02-04	56.50	56.50	56.50	56.50	57,605
2025-02-03	56.50	56.50	56.50	56.50	1,922
2025-01-31	56.50	56.50	56.50	56.50	17,500
2025-01-30	57.00	57.00	55.00	57.00	37,786
2025-01-29	57.50	57.50	57.00	57.00	18,384
2025-01-28	57.50	57.50	57.50	57.50	983
2025-01-27	58.00	58.00	57.50	57.50	59,751
2025-01-24	58.00	58.00	58.00	58.00	32,439
2025-01-23	58.00	58.00	58.00	58.00	61,180
2025-01-22	58.00	58.00	58.00	58.00	15,604
2025-01-21	58.00	58.00	58.00	58.00	3,072
2025-01-20	58.00	58.00	58.00	58.00	25,309
2025-01-17	56.00	58.00	56.00	58.00	78,884
2025-01-16	56.00	56.00	55.50	55.50	55,294
2025-01-15	55.75	55.75	55.75	55.75	24,331
2025-01-14	56.00	56.00	55.75	55.75	19,407
2025-01-13	57.50	57.50	56.00	56.00	68,766
2025-01-10	57.50	57.50	57.50	57.50	13,216
2025-01-09	57.00	58.00	57.00	57.50	19,272
2025-01-08	57.00	57.00	57.00	57.00	5,000
2025-01-07	57.00	58.00	57.00	57.00	10,813
2025-01-06	56.50	58.00	56.50	57.00	14,585
2025-01-03	56.00	58.00	58.00	58.00	41,216
2025-01-02	56.50	57.00	56.00	56.00	35,003
2025-01-01	56.50	56.50	56.50	56.50	0
2024-12-31	54.00	54.00	54.00	56.50	24,665
2024-12-30	54.00	56.50	54.00	54.00	9,706
2024-12-27	56.50	56.50	55.50	56.50	15,165
2024-12-26	56.50	56.50	56.50	56.50	0
2024-12-25	56.50	56.50	56.50	56.50	0
2024-12-24	57.00	57.00	56.50	56.50	20,002
2024-12-23	57.00	57.00	57.00	57.00	31,598
2024-12-20	57.50	57.50	57.00	57.00	41,832
2024-12-19	57.50	57.50	57.50	57.50	35,525
2024-12-18	58.00	58.00	57.50	57.50	30,526
2024-12-17	58.00	58.00	58.00	58.00	62,445
2024-12-16	58.00	58.00	58.00	58.00	1,821
2024-12-13	58.00	58.00	58.00	58.00	16,676
2024-12-12	58.00	58.00	58.00	58.00	4,638
2024-12-11	58.00	58.00	58.00	58.00	46,192
2024-12-10	58.00	58.00	58.00	58.00	66,686
2024-12-09	58.50	59.50	58.50	59.00	79,619
2024-12-06	58.50	58.50	58.50	58.50	17,197
2024-12-05	58.00	58.50	58.00	58.50	19,531
2024-12-04	58.00	58.00	58.00	58.00	79,725
2024-12-03	58.00	59.00	58.00	58.00	36,672
2024-12-02	58.00	58.00	58.00	58.00	13,798
2024-11-29	58.00	59.00	58.00	58.00	429,357
2024-11-28	56.00	58.00	56.00	57.50	55,984
2024-11-27	56.00	56.00	56.00	56.00	18,846
2024-11-26	56.50	56.50	55.50	56.00	53,973
2024-11-25	56.50	57.00	57.00	57.00	80,354
2024-11-22	56.50	56.50	56.50	56.50	20,427
2024-11-21	53.50	56.50	53.50	56.50	126,908
2024-11-20	55.00	55.00	53.50	53.50	22,357
2024-11-19	53.50	55.00	53.50	55.00	89,087
2024-11-18	52.00	53.50	52.00	53.50	75,301
2024-11-15	52.00	52.00	52.00	52.00	69,743
2024-11-14	53.00	53.00	52.00	52.00	103,104
2024-11-13	53.50	54.00	54.00	54.00	83,868
2024-11-12	51.50	54.00	51.50	53.50	330,358
2024-11-11	50.50	51.50	50.50	51.50	117,198
2024-11-08	50.50	50.50	50.50	50.50	54,775
2024-11-07	50.50	50.50	50.50	50.50	28,286
2024-11-06	50.00	51.00	50.00	50.50	74,086
2024-11-05	48.50	50.00	48.00	48.00	89,277
2024-11-04	47.50	48.50	47.50	48.50	169,988
2024-11-01	47.50	47.50	47.50	47.50	13,480
2024-10-31	47.50	47.50	47.50	47.50	18,007
2024-10-30	47.50	47.50	47.50	47.50	14,499
2024-10-29	47.50	47.50	47.50	47.50	50,953
2024-10-28	47.50	47.50	47.50	47.50	92,839
2024-10-25	47.50	47.50	47.50	47.50	43,832
2024-10-24	47.00	47.50	47.00	47.50	84,781
2024-10-23	47.50	47.00	47.00	47.00	107,824
2024-10-22	47.50	47.50	47.00	47.50	150,900
2024-10-21	47.50	47.50	47.50	47.50	54,147
2024-10-18	47.50	47.50	47.50	47.50	88,347
2024-10-17	47.50	47.50	47.50	47.50	61,705
2024-10-16	48.00	48.00	47.50	47.50	55,212
2024-10-15	48.00	48.50	48.00	48.00	132,844
2024-10-14	48.50	48.50	48.50	48.50	84,066
2024-10-11	48.50	48.50	47.00	48.50	26,118
2024-10-10	48.50	48.50	47.00	48.50	12,198
2024-10-09	48.50	48.50	48.50	48.50	7,626
2024-10-08	46.00	49.00	46.00	48.50	23,733
2024-10-07	48.00	49.00	46.00	46.00	128,373
2024-10-04	48.00	49.00	48.00	49.00	17,943
2024-10-03	49.00	49.00	48.00	49.00	135,382
2024-10-02	49.75	49.50	48.00	49.00	131,041
2024-10-01	51.00	51.00	48.80	49.75	34,488
2024-09-30	52.00	50.00	50.00	50.00	10,027
2024-09-27	52.00	52.00	52.00	52.00	44,223
2024-09-26	52.00	52.00	51.00	51.00	55,499
2024-09-25	52.00	52.00	51.00	52.00	86,631
2024-09-24	50.50	52.00	50.50	51.00	111,447
2024-09-23	52.00	52.00	51.00	51.00	75,883
2024-09-20	51.00	52.00	51.00	52.00	63,030
2024-09-19	51.00	52.00	51.00	52.00	48,609
2024-09-18	51.00	52.50	51.00	52.00	63,852
2024-09-17	46.80	51.00	46.80	51.00	202,349
2024-09-16	48.50	47.80	47.00	47.80	177,940
2024-09-13	48.50	47.00	47.00	47.00	90,297
2024-09-12	48.50	48.50	48.50	48.50	48,881
2024-09-11	48.50	48.50	48.50	48.50	13,034
2024-09-10	49.00	49.00	47.00	48.50	135,567
2024-09-09	49.00	49.00	49.00	49.00	53,582
2024-09-06	49.50	49.50	49.00	49.00	41,152
2024-09-05	49.50	49.50	49.50	49.50	42,781
2024-09-04	49.50	49.50	49.50	49.50	48,199
2024-09-03	50.00	50.00	49.50	49.50	27,033
2024-09-02	51.50	53.00	50.00	50.00	48,305
2024-08-30	52.50	52.50	51.50	51.50	41,515
2024-08-29	52.50	52.50	52.50	52.50	25,000
2024-08-28	52.50	52.50	52.50	52.50	28,350
2024-08-27	53.00	53.00	51.50	52.50	53,889
2024-08-26	53.00	53.00	53.00	53.00	0
2024-08-23	53.00	53.00	53.00	53.00	6,026
2024-08-22	53.00	53.00	53.00	53.00	5,000
2024-08-21	53.00	53.00	53.00	53.00	10,000
2024-08-20	53.00	55.00	53.00	53.00	70,002
2024-08-19	53.00	53.00	53.00	53.00	6,769
2024-08-16	53.00	53.00	53.00	53.00	51,647
2024-08-15	53.00	53.50	53.00	53.00	21,002
2024-08-14	52.50	53.00	52.50	53.00	5,024
2024-08-13	52.50	52.50	50.00	52.50	19,191
2024-08-12	52.50	52.50	52.50	52.50	751
2024-08-09	52.50	52.50	52.50	52.50	22,000
2024-08-08	52.50	52.50	52.50	52.50	5,947
2024-08-07	52.50	55.00	52.50	52.50	5,768
2024-08-06	52.50	52.50	52.50	52.50	43,704
2024-08-05	52.50	55.00	52.50	52.50	72,634
2024-08-02	54.50	55.00	55.00	55.00	46,253
2024-08-01	54.00	54.50	54.00	54.50	18,500
2024-07-31	54.00	54.00	54.00	54.00	14,083
2024-07-30	54.00	54.00	54.00	54.00	39,910
2024-07-29	54.00	54.00	54.00	54.00	1,251
2024-07-26	54.00	54.00	53.00	54.00	32,192
2024-07-25	54.00	53.00	53.00	53.00	111,714
2024-07-24	54.00	54.00	54.00	54.00	17,039
2024-07-23	54.00	54.00	54.00	54.00	59,823
2024-07-22	54.00	54.00	54.00	54.00	26,109
2024-07-19	54.25	55.00	54.00	54.00	32,097
2024-07-18	53.25	54.00	53.50	54.00	85,200
2024-07-17	53.25	53.25	53.25	53.25	15,593
2024-07-16	53.25	53.25	53.25	53.25	74,928
2024-07-15	53.25	53.25	53.25	53.25	13,600
2024-07-12	53.25	53.25	53.25	53.25	657
2024-07-11	53.25	53.25	53.25	53.25	5,019
2024-07-10	53.00	53.25	53.00	53.25	53,849
2024-07-09	52.50	53.00	52.50	53.00	24,166
2024-07-08	51.75	52.50	51.75	52.50	79,345
2024-07-05	51.75	51.75	51.75	51.75	8,200
2024-07-04	52.25	51.00	51.00	51.00	51,907
2024-07-03	52.25	52.25	51.00	52.25	38,358
2024-07-02	53.00	53.00	52.50	52.50	84,277
2024-07-01	53.00	53.00	53.00	53.00	42,799
2024-06-28	53.00	53.00	53.00	53.00	18,550
2024-06-27	54.75	55.25	53.00	53.00	150,924
2024-06-26	54.75	54.75	54.75	54.75	6,774
2024-06-25	54.75	54.75	54.75	54.75	7,114
2024-06-24	54.50	55.00	55.00	55.00	3,358
2024-06-21	55.00	55.00	55.00	55.00	17,624
2024-06-20	52.75	55.00	54.00	54.00	15,790
2024-06-19	54.50	54.50	52.75	52.75	36,886
2024-06-18	54.50	54.50	53.50	54.50	19,538
2024-06-17	54.50	54.50	54.50	54.50	0
2024-06-14	55.50	55.50	54.50	54.50	47,292
2024-06-13	55.50	55.50	55.50	55.50	5,410
2024-06-12	55.50	55.50	55.50	55.50	28,159
2024-06-11	55.00	55.50	53.00	55.50	126,077
2024-06-10	55.50	55.50	55.50	55.50	20,249
2024-06-07	55.50	55.50	55.50	55.50	15,605
2024-06-06	55.50	55.50	55.50	55.50	5,502
2024-06-05	55.50	55.50	55.50	55.50	40,658
2024-06-04	55.50	55.50	55.50	55.50	31,462
2024-06-03	55.50	55.50	55.50	55.50	29,842
2024-05-31	55.50	55.50	55.50	55.50	26,867
2024-05-30	55.50	55.50	55.50	55.50	44,963
2024-05-29	55.00	55.50	55.00	55.50	53,395
2024-05-28	54.00	55.00	54.00	55.00	43,689
2024-05-27	56.00	56.00	56.00	56.00	0
2024-05-24	54.00	56.00	56.00	56.00	19,011
2024-05-23	54.00	54.00	52.50	54.00	65,950
2024-05-22	53.50	54.00	53.50	54.00	11,200
2024-05-21	53.00	54.00	53.00	53.00	153,945
2024-05-20	54.50	54.00	53.00	54.00	84,035
2024-05-17	55.00	55.00	54.50	54.50	32,030
2024-05-16	56.00	56.00	55.00	55.00	161,393
2024-05-15	56.00	56.00	56.00	56.00	299,287
2024-05-14	53.75	57.00	55.00	55.50	97,899
2024-05-13	53.75	53.75	53.75	53.75	61,255
2024-05-10	51.50	56.50	51.75	53.75	215,268
2024-05-09	51.00	51.50	51.00	51.50	50,594
2024-05-08	50.50	52.00	48.00	51.00	20,723
2024-05-07	49.75	53.00	53.00	53.00	38,295
2024-05-06	49.75	49.75	49.75	49.75	0
2024-05-03	50.00	50.50	47.00	49.75	30,654
2024-05-02	49.50	50.00	49.50	50.00	27,858
2024-05-01	50.00	50.00	49.50	49.50	54,910
2024-04-30	50.50	50.00	48.00	50.00	35,502
2024-04-29	49.00	51.00	49.00	50.50	20,681
2024-04-26	50.50	49.00	48.00	49.00	95,168
2024-04-25	49.60	50.50	49.60	50.50	74,335
2024-04-24	49.50	51.00	48.50	50.00	82,569
2024-04-23	49.50	51.00	48.00	51.00	39,033
2024-04-22	48.00	50.00	47.50	49.50	71,704
2024-04-19	47.50	48.00	47.50	48.00	59,690
2024-04-18	45.50	48.00	45.50	47.50	117,545
2024-04-17	45.50	47.00	45.40	47.00	38,326
2024-04-16	45.40	45.40	45.40	45.40	33,783
2024-04-15	45.40	45.40	45.40	45.40	23,390
2024-04-12	45.40	45.40	45.40	45.40	592,588
2024-04-11	46.00	46.00	45.40	45.40	286,877
2024-04-10	45.40	45.40	45.40	45.40	99,160
2024-04-09	45.40	45.40	45.40	45.40	95,208
2024-04-08	45.40	45.40	45.40	45.40	133,749
2024-04-05	45.30	47.00	45.30	45.30	182,160
2024-04-04	45.30	45.30	45.30	45.30	246,618
2024-04-03	45.30	45.30	45.30	45.30	177,489
2024-04-02	45.20	45.30	45.20	45.30	209,035
2024-04-01	45.30	45.30	45.30	45.30	0
2024-03-29	45.30	45.30	45.30	45.30	0
2024-03-28	44.70	45.30	44.70	45.30	85,913
2024-03-27	44.70	45.00	44.70	45.00	36,473
2024-03-26	46.00	45.50	44.60	45.00	70,999
2024-03-25	46.00	46.00	46.00	46.00	1,166
2024-03-22	47.00	47.00	46.00	46.00	74,486
2024-03-21	47.00	47.00	47.00	47.00	68,181
2024-03-20	46.50	46.50	45.00	46.50	10,007
2024-03-19	46.50	46.50	45.60	46.50	14,512
2024-03-18	46.00	46.50	44.00	46.50	21,295
2024-03-15	46.50	47.00	46.00	46.00	62,000
2024-03-14	46.50	46.50	46.50	46.50	0
2024-03-13	47.00	47.00	46.50	46.50	53,667
2024-03-12	46.00	47.00	46.00	47.00	69,187
2024-03-11	45.50	46.00	45.50	46.00	67,079
2024-03-08	46.50	47.50	45.50	45.50	45,520
2024-03-07	45.00	49.40	47.50	47.50	38,141
2024-03-06	45.00	45.00	45.00	45.00	54,654
2024-03-05	47.00	46.40	46.40	46.40	58,731
2024-03-04	45.00	47.50	47.00	47.00	222,490
2024-03-01	43.70	46.50	43.70	45.00	459,765
2024-02-29	44.70	44.70	43.70	43.70	32,069
2024-02-28	44.80	44.80	43.70	44.20	58,909
2024-02-27	44.80	44.80	43.60	44.80	26,099
2024-02-26	44.80	46.00	44.80	44.80	15,601
2024-02-23	44.80	44.80	44.80	44.80	25,612
2024-02-22	44.80	44.80	44.80	44.80	14,285
2024-02-21	44.80	44.80	44.80	44.80	36,000
2024-02-20	44.80	44.80	44.80	44.80	31,060
2024-02-19	44.60	44.80	44.60	44.80	4,000
2024-02-16	45.00	45.00	44.50	44.60	1,000
2024-02-15	45.00	45.00	45.00	45.00	3,408
2024-02-14	45.00	45.00	45.00	45.00	2
2024-02-13	44.80	45.00	44.00	45.00	45,659
2024-02-12	44.70	44.80	44.70	44.80	9,057
2024-02-09	44.70	44.70	44.70	44.70	74,780
2024-02-08	45.70	45.70	44.20	44.20	12,106
2024-02-07	44.20	44.20	44.20	44.20	35,328
2024-02-06	44.20	44.20	44.20	44.20	15,000
2024-02-05	44.20	44.20	44.20	44.20	0
2024-02-02	44.80	44.80	44.20	44.20	10,588
2024-02-01	43.70	45.00	45.00	45.00	53,466
2024-01-31	43.70	43.70	43.70	43.70	15,752
2024-01-30	43.70	43.70	43.70	43.70	16,383
2024-01-29	43.70	44.00	43.70	43.70	14,754
2024-01-26	44.00	44.00	43.70	43.70	20,000
2024-01-25	44.00	44.00	44.00	44.00	74,380
2024-01-24	44.00	44.00	43.70	44.00	48,809
2024-01-23	44.00	44.00	44.00	44.00	178,376
2024-01-22	42.50	43.50	40.80	43.50	126,969
2024-01-19	42.50	42.50	42.50	42.50	81,335
2024-01-18	41.50	42.20	42.00	42.00	67,799
2024-01-17	40.50	41.50	40.50	41.50	652,576
2024-01-16	40.50	42.00	40.50	40.50	7,900
2024-01-15	40.50	40.50	40.50	40.50	56,059
2024-01-12	40.50	40.50	40.50	40.50	3,015
2024-01-11	40.00	40.50	40.00	40.50	41,090
2024-01-10	40.00	40.00	40.00	40.00	15,916
2024-01-09	39.50	40.00	39.50	40.00	22,353
2024-01-08	39.50	39.50	39.50	39.50	20,967
2024-01-05	39.50	39.50	39.50	39.50	70,447
2024-01-04	39.50	39.50	39.50	39.50	38,533
2024-01-03	39.50	39.50	39.50	39.50	52,758
2024-01-02	39.50	39.50	39.50	39.50	0
2024-01-01	39.50	39.50	39.50	39.50	0
2023-12-29	39.50	39.50	39.50	39.50	0
2023-12-28	39.00	41.80	39.00	39.50	48,044
2023-12-27	39.00	41.00	39.00	39.00	14,407
2023-12-26	39.00	39.00	39.00	39.00	0
2023-12-25	39.00	39.00	39.00	39.00	0
2023-12-22	41.00	41.80	39.00	39.00	1,049
2023-12-21	39.50	40.00	39.50	40.00	41,890
2023-12-20	39.50	39.50	39.50	39.50	62,684
2023-12-19	38.60	39.50	38.60	39.50	100,828
2023-12-18	38.30	38.60	38.30	38.60	35,153
2023-12-15	38.30	38.30	38.30	38.30	4,545
2023-12-14	38.30	38.30	38.30	38.30	4,091
2023-12-13	38.20	39.00	38.30	38.30	8,762
2023-12-12	38.00	38.20	36.40	38.20	14,034
2023-12-11	37.50	38.00	37.00	38.00	20,614
2023-12-08	36.50	37.80	37.80	37.80	14,839
2023-12-07	36.50	36.50	36.00	36.50	21,108
2023-12-06	35.50	36.00	36.00	36.00	66,124
2023-12-05	35.50	35.60	35.50	35.60	29,655
2023-12-04	35.50	35.50	35.50	35.50	6,000
2023-12-01	34.00	35.50	34.00	35.50	45,830
2023-11-30	34.00	35.00	34.00	34.00	4,987
2023-11-29	34.00	35.20	34.00	34.00	55,000
2023-11-28	34.50	34.50	34.00	34.00	33,169
2023-11-27	34.50	34.50	34.50	34.50	932
2023-11-24	34.50	34.50	34.50	34.50	20,000
2023-11-23	34.50	34.50	34.50	34.50	56,833
2023-11-22	34.50	34.50	34.50	34.50	28,908
2023-11-21	34.50	34.50	34.50	34.50	13,751
2023-11-20	35.00	35.00	34.50	34.50	40,510
2023-11-17	34.50	35.00	34.50	35.00	13,606
2023-11-16	34.50	34.50	34.50	34.50	84,156
2023-11-15	34.50	34.50	34.50	34.50	5,000
2023-11-14	35.50	35.50	35.00	35.00	60,500
2023-11-13	35.20	35.50	35.20	35.50	87,067
2023-11-10	34.50	35.20	35.00	35.20	68,639
2023-11-09	34.50	34.50	34.50	34.50	9,607
2023-11-08	34.50	34.50	34.50	34.50	280
2023-11-07	34.00	34.00	34.00	34.00	25,900
2023-11-06	34.00	34.00	34.00	34.00	0
2023-11-03	34.00	34.00	34.00	34.00	60,000
2023-11-02	34.00	34.00	34.00	34.00	9,807
2023-11-01	34.00	34.00	34.00	34.00	1,795
2023-10-31	34.00	34.00	34.00	34.00	28,723
2023-10-30	34.00	34.00	34.00	34.00	9,620
2023-10-27	34.50	34.00	34.00	34.00	53,594
2023-10-26	34.50	34.50	34.50	34.50	0
2023-10-25	34.50	34.50	34.50	34.50	2,680
2023-10-24	34.50	34.50	34.50	34.50	554
2023-10-23	34.50	34.50	34.50	34.50	1,622,877
2023-10-20	34.50	34.50	34.50	34.50	17,702
2023-10-19	34.50	34.50	34.50	34.50	0
2023-10-18	34.50	34.50	34.50	34.50	0
2023-10-17	34.50	34.50	34.50	34.50	7,228
2023-10-16	34.50	34.50	34.50	34.50	3,947
2023-10-13	34.50	35.00	35.00	35.00	15,213
2023-10-12	34.50	34.40	34.40	34.40	9,997
2023-10-11	35.20	35.20	34.50	34.50	6,135
2023-10-10	35.20	35.20	35.20	35.20	10,000
2023-10-09	34.50	35.20	34.50	35.20	0
2023-10-06	35.20	35.20	35.20	35.20	60,200
2023-10-05	35.20	35.20	35.20	35.20	1,839
2023-10-04	35.20	35.20	35.20	35.20	45,500
2023-10-03	35.20	35.20	35.20	35.20	47,306
2023-10-02	35.20	35.00	35.00	35.20	829,990
2023-09-29	35.20	35.20	35.20	35.20	2,310,236
2023-09-28	35.20	35.20	34.40	35.20	756,662
2023-09-27	35.20	35.20	35.20	35.20	755,849
2023-09-26	35.20	35.20	35.20	35.20	9,647
2023-09-25	35.20	35.20	35.20	35.20	97,009
2023-09-22	34.50	35.20	34.50	35.20	195,529
2023-09-21	34.50	34.50	34.50	34.50	53,689
2023-09-20	33.50	34.50	33.50	34.50	95,708
2023-09-19	33.50	33.50	33.50	33.50	0
2023-09-18	33.50	33.50	33.50	33.50	87,654
2023-09-15	33.50	33.50	33.50	33.50	176,550
2023-09-14	34.00	34.00	33.50	33.50	66,000
2023-09-13	34.00	34.00	34.00	34.00	35,300
2023-09-12	34.70	34.70	34.00	34.00	15,000
2023-09-11	34.70	33.60	33.60	33.60	177,664
2023-09-08	34.50	34.70	34.50	34.70	31,400
2023-09-07	34.70	34.70	34.70	34.70	1,699
2023-09-06	34.70	34.70	34.70	34.70	2,210
2023-09-05	34.70	34.70	34.70	34.70	6,750
2023-09-04	34.70	34.70	34.70	34.70	79,999
2023-09-01	34.70	34.70	34.70	34.70	62,556
2023-08-31	34.50	34.70	34.50	34.70	10,500
2023-08-30	34.50	34.50	34.50	34.50	83,754
2023-08-29	34.50	34.50	34.50	34.50	30,642
2023-08-28	34.50	34.50	34.50	34.50	0
2023-08-25	34.50	34.50	33.60	34.50	10,808
2023-08-24	34.50	34.50	34.50	34.50	7,068
2023-08-23	34.50	34.50	34.50	34.50	516,520
2023-08-22	34.50	34.50	34.50	34.50	20,985
2023-08-21	34.00	34.50	34.00	34.50	43,950
2023-08-18	34.00	34.00	34.00	34.00	67,157
2023-08-17	34.50	34.50	33.00	34.00	73,601
2023-08-16	37.00	37.00	35.50	35.50	62,532
2023-08-15	37.00	37.00	37.00	37.00	40,777
2023-08-14	36.50	37.00	36.50	37.00	4,513
2023-08-11	37.00	37.00	37.00	37.00	332
2023-08-10	37.00	37.00	37.00	37.00	68
2023-08-09	37.00	37.00	37.00	37.00	4,169
2023-08-08	37.00	37.00	37.00	37.00	37,504
2023-08-07	38.00	38.00	37.00	37.00	366,150
2023-08-04	39.00	39.00	38.00	38.00	9,698
2023-08-03	39.00	39.00	39.00	39.00	3,252
2023-08-02	40.50	40.50	39.00	39.00	29,083
2023-08-01	40.50	40.50	40.50	40.50	3,965
2023-07-31	41.00	41.00	40.50	40.50	1,228
2023-07-28	41.00	41.00	41.00	41.00	13,432
2023-07-27	41.00	41.00	41.00	41.00	10,808
2023-07-26	41.00	41.00	41.00	41.00	6,401
2023-07-25	41.00	41.00	41.00	41.00	16,960
2023-07-24	41.00	41.00	41.00	41.00	53,914
2023-07-21	41.50	41.50	41.00	41.00	12,811
2023-07-20	41.50	41.50	41.50	41.50	166,459
2023-07-19	40.50	41.50	40.50	41.50	97,289
2023-07-18	41.50	41.50	40.50	40.50	37,994
2023-07-17	42.00	42.00	41.50	41.50	126,448
2023-07-14	43.50	43.50	42.00	42.00	58,152
2023-07-13	43.50	43.50	43.50	43.50	9,509
2023-07-12	44.50	44.50	43.50	43.50	4,551
2023-07-11	45.00	45.00	44.50	44.50	9,380
2023-07-10	44.50	44.50	44.50	44.50	12,768
2023-07-07	45.00	45.00	44.50	44.50	6,344
2023-07-06	45.00	45.00	45.00	45.00	22,500
2023-07-05	45.00	45.00	45.00	45.00	27,745
2023-07-04	45.00	45.00	45.00	45.00	1,278
2023-07-03	44.50	45.00	44.50	45.00	42,936
2023-06-30	44.50	44.50	44.50	44.50	8,517
2023-06-29	44.50	44.50	44.50	44.50	11,496
2023-06-28	44.50	43.00	43.00	43.00	509
2023-06-27	44.50	44.50	44.50	44.50	873
2023-06-26	44.50	44.50	44.50	44.50	22,243
2023-06-23	44.50	44.50	44.50	44.50	31,480
2023-06-22	45.00	45.00	44.50	44.50	3,243
2023-06-21	45.00	45.00	45.00	45.00	6,260
2023-06-20	45.00	45.00	45.00	45.00	0
2023-06-19	45.00	45.00	45.00	45.00	49,532
2023-06-16	45.00	45.00	45.00	45.00	2,242
2023-06-15	45.50	45.50	45.00	45.00	23,119
2023-06-14	45.50	45.50	45.50	45.50	23,133
2023-06-13	46.00	46.00	45.50	45.50	0
2023-06-12	46.00	46.00	46.00	46.00	5,742
2023-06-09	46.00	46.00	46.00	46.00	91
2023-06-08	46.80	46.80	46.00	46.00	64,660
2023-06-07	46.80	46.80	46.80	46.80	0
2023-06-06	46.80	46.80	46.80	46.80	0
2023-06-05	46.30	46.80	46.30	46.80	6,060
2023-06-02	46.30	46.00	46.00	46.00	25,899
2023-06-01	46.30	46.30	46.30	46.30	1,000
2023-05-31	46.90	46.90	46.30	46.30	42,750
2023-05-30	46.90	46.90	46.90	46.90	5,486
2023-05-29	46.90	46.90	46.90	46.90	0
2023-05-26	46.90	46.90	46.90	46.90	3,894
2023-05-25	46.90	46.90	46.90	46.90	200
2023-05-24	46.90	46.90	46.90	46.90	4,774
2023-05-23	46.90	46.90	46.90	46.90	0
2023-05-22	46.90	46.90	46.90	46.90	10,526
2023-05-19	46.00	46.90	46.00	46.90	30,167
2023-05-18	46.30	46.30	46.00	46.00	4,500
2023-05-17	46.30	46.30	46.30	46.30	25,410
2023-05-16	46.30	46.30	46.30	46.30	35,268
2023-05-15	47.00	47.00	46.30	46.30	18,557
2023-05-12	47.00	47.00	47.00	47.00	15,000
2023-05-11	47.00	47.00	47.00	47.00	623
2023-05-10	47.50	47.50	47.00	47.00	98,117
2023-05-09	47.00	47.50	47.00	47.50	5,690
2023-05-08	47.00	47.00	47.00	47.00	0
2023-05-05	47.00	47.00	47.00	47.00	17,701
2023-05-04	47.00	47.00	47.00	47.00	0
2023-05-03	46.50	47.00	46.50	47.00	9,852
2023-05-02	46.30	46.50	46.30	46.50	34,556
2023-05-01	46.30	46.30	46.30	46.30	0
2023-04-28	46.30	46.30	46.30	46.30	548
2023-04-27	46.30	46.40	46.30	46.30	7,076
2023-04-26	47.30	47.30	46.30	46.30	22,871
2023-04-25	47.30	47.30	47.30	47.30	1,000
2023-04-24	47.30	47.30	47.30	47.30	21,760
2023-04-21	47.30	47.30	47.30	47.30	4,214
2023-04-20	47.30	47.30	47.30	47.30	10,182
2023-04-19	47.30	47.30	47.30	47.30	2,089
2023-04-18	47.40	49.80	47.30	47.30	15,767
2023-04-17	47.40	47.40	47.40	47.40	13,194
2023-04-14	46.50	47.70	46.50	47.40	12,736
2023-04-13	46.50	46.50	46.50	46.50	28,881
2023-04-12	46.50	46.50	46.50	46.50	44,718
2023-04-11	46.50	46.50	46.50	46.50	51,586
2023-04-10	46.50	46.50	46.50	46.50	0
2023-04-07	46.50	46.50	46.50	46.50	0
2023-04-06	47.80	47.80	46.00	46.50	76,584
2023-04-05	48.30	48.30	47.40	47.50	58,487
2023-04-04	48.90	48.90	48.40	48.40	10,000
2023-04-03	48.70	48.90	48.70	48.90	30,226
2023-03-31	47.25	48.70	47.25	48.70	28,000
2023-03-30	46.75	48.00	46.75	47.25	50,597
2023-03-29	47.00	47.70	46.50	46.75	65,825
2023-03-28	46.50	46.50	46.50	46.50	0
2023-03-27	46.50	46.50	46.50	46.50	18,000
2023-03-24	46.50	46.50	46.50	46.50	181,462
2023-03-23	46.50	46.50	46.50	46.50	30,820
2023-03-22	46.50	46.50	46.50	46.50	58,678
2023-03-21	46.50	46.50	46.50	46.50	105,600
2023-03-20	46.50	46.50	46.50	46.50	6,747
2023-03-17	46.50	46.50	46.50	46.50	47,550
2023-03-16	46.50	46.50	46.50	46.50	52,738
2023-03-15	47.25	47.25	46.50	46.50	14,000
2023-03-14	47.25	47.25	47.25	47.25	19,373
2023-03-13	48.00	48.00	47.20	47.25	342,462
2023-03-10	48.00	48.00	48.00	48.50	77,772
2023-03-09	48.75	48.75	48.00	48.50	58,316
2023-03-08	49.50	49.50	48.75	48.75	84,426
2023-03-07	50.00	50.00	49.25	49.50	64,755
2023-03-06	54.00	54.00	50.00	50.00	284,161
2023-03-03	54.00	54.00	54.00	54.00	14,782
2023-03-02	54.00	54.00	54.00	54.00	29,287
2023-03-01	54.50	54.50	54.00	54.00	59,605
2023-02-28	54.50	54.50	54.50	54.50	10,555
2023-02-27	54.50	54.50	54.50	54.50	0
2023-02-24	54.50	54.50	54.50	54.50	0
2023-02-23	55.00	55.00	54.50	54.50	15,313
2023-02-22	55.00	55.00	55.00	55.00	41,657
2023-02-21	55.00	55.00	55.00	55.00	3,820
2023-02-20	55.00	55.00	55.00	55.00	5,308
2023-02-17	55.00	55.00	55.00	55.00	36
2023-02-16	55.00	55.00	55.00	55.00	2,084
2023-02-15	55.00	55.00	55.00	55.00	8,438
2023-02-14	55.00	55.00	55.00	55.00	21,270
2023-02-13	55.00	55.00	55.00	55.00	12,306
2023-02-10	55.00	55.00	55.00	55.00	19,291
2023-02-09	55.00	55.00	55.00	55.00	0
2023-02-08	55.00	55.00	55.00	55.00	53,477
2023-02-07	55.00	55.00	55.00	55.00	48,039
2023-02-06	55.00	55.00	55.00	55.00	66
2023-02-03	55.00	55.00	55.00	55.00	1,784
2023-02-02	54.00	55.00	54.00	55.00	36,423
2023-02-01	54.00	54.00	54.00	54.00	34,564
2023-01-31	54.00	54.00	54.00	54.00	23,771
2023-01-30	54.00	54.00	54.00	54.00	90,583
2023-01-27	54.00	54.00	54.00	54.00	11,425
2023-01-26	54.00	54.00	54.00	54.00	16,118
2023-01-25	53.50	54.00	53.50	54.00	114
2023-01-24	53.50	53.50	53.50	53.50	16,541
2023-01-23	53.50	55.50	53.50	53.50	107,398
2023-01-20	52.50	53.50	52.50	53.50	20,597
2023-01-19	51.00	52.00	51.00	52.00	25,262
2023-01-18	49.00	51.00	49.00	51.00	39,016
2023-01-17	48.50	49.00	48.50	49.00	6,866
2023-01-16	48.00	48.50	48.00	48.50	27,904
2023-01-13	46.50	47.50	46.50	47.50	341,134
2023-01-12	45.50	46.50	45.50	46.50	81,010
2023-01-11	45.00	45.00	45.00	45.00	130,316
2023-01-10	45.00	46.50	45.00	46.50	53,589
2023-01-09	45.50	45.50	45.00	45.00	68,237
2023-01-06	46.05	46.05	44.00	45.50	63,700
2023-01-05	46.05	46.05	46.05	46.05	45,859
2023-01-04	46.05	46.05	46.05	46.05	0
2023-01-03	46.55	46.55	46.05	46.05	32,035
2023-01-02	46.55	46.55	46.55	46.55	0
2022-12-30	46.55	46.55	46.55	46.55	5,194
2022-12-29	45.00	46.55	45.00	46.55	27,800
2022-12-28	44.25	45.00	44.25	45.00	11,536
2022-12-27	44.25	44.25	44.25	44.25	0
2022-12-26	44.25	44.25	44.25	44.25	0
2022-12-23	44.25	44.25	44.25	44.25	1,521
2022-12-22	44.50	44.50	44.25	44.25	48,157
2022-12-21	44.50	44.50	44.50	44.50	22,930
2022-12-20	44.50	44.50	44.50	44.50	12,334
2022-12-19	44.50	44.50	44.50	44.50	0
2022-12-16	44.75	44.75	44.50	44.50	3,600
2022-12-15	44.75	44.75	44.75	44.75	0
2022-12-14	44.75	44.75	44.75	44.75	64,231
2022-12-13	44.75	44.75	44.75	44.75	69,665
2022-12-12	44.75	44.75	44.75	44.75	51
2022-12-09	44.75	44.75	44.75	44.75	0
2022-12-08	44.75	44.75	44.75	44.75	13,709
2022-12-07	45.50	45.50	44.00	44.75	20,627
2022-12-06	45.50	45.50	45.50	45.50	10,026
2022-12-05	45.50	45.50	45.50	45.50	42,281
2022-12-02	45.50	45.50	45.50	45.50	4,000
2022-12-01	45.50	45.50	45.50	45.50	1,068,414
2022-11-30	45.50	45.50	45.50	45.50	9,192
2022-11-29	45.50	45.50	45.50	45.50	0
2022-11-28	45.50	45.50	45.50	45.50	59,850
2022-11-25	45.50	45.50	45.00	45.50	24,915
2022-11-24	46.50	46.50	45.50	45.50	94,993
2022-11-23	46.50	46.50	46.50	46.50	7,000
2022-11-22	46.50	46.50	46.50	46.50	8,195
2022-11-21	46.50	46.50	46.50	46.50	54,186
2022-11-18	46.50	46.50	46.50	46.50	87,869
2022-11-17	46.50	46.50	46.50	46.50	2,805
2022-11-16	47.00	47.00	46.50	46.50	1,311,039
2022-11-15	47.00	47.00	47.00	47.00	72,582
2022-11-14	47.00	47.00	47.00	47.00	70,342
2022-11-11	47.00	47.00	47.00	47.00	48,093
2022-11-10	45.50	47.00	47.00	47.00	119,793
2022-11-09	45.00	45.50	45.00	45.50	129,554
2022-11-08	45.00	45.00	45.00	45.00	47,337
2022-11-07	46.75	46.75	45.00	45.00	149,645
2022-11-04	46.75	46.75	46.75	46.75	86,109
2022-11-03	46.75	46.75	46.75	46.75	764
2022-11-02	46.75	46.75	46.75	46.75	5,737
2022-11-01	49.00	49.00	46.50	46.75	44,684
2022-10-31	49.00	49.00	49.00	49.00	4,941
2022-10-28	49.00	49.00	49.00	49.00	45,574
2022-10-27	49.00	49.00	49.00	49.00	11,431
2022-10-26	49.00	49.00	49.00	49.00	60,000
2022-10-25	49.00	49.00	49.00	49.00	985
2022-10-24	49.00	49.00	49.00	49.00	56,729
2022-10-21	49.00	49.00	49.00	49.00	14,562
2022-10-20	49.00	49.00	49.00	49.00	100,645
2022-10-19	47.95	49.00	47.95	49.00	29,392
2022-10-18	47.95	47.95	47.95	47.95	13,884
2022-10-17	45.25	47.50	45.25	47.50	30,035
2022-10-14	43.00	45.25	43.00	45.25	48,935
2022-10-13	43.00	43.00	43.00	43.00	230,881
2022-10-12	47.50	47.50	43.00	43.00	267,395
2022-10-11	53.00	53.00	47.50	47.50	77,594
2022-10-10	53.00	53.00	53.00	53.00	13,601
2022-10-07	53.50	53.50	53.00	53.00	60,184
2022-10-06	53.50	53.50	53.50	53.50	2,648
2022-10-05	53.50	53.50	53.50	53.50	15,322
2022-10-04	53.50	53.50	53.50	53.50	56,244
2022-10-03	53.50	53.50	53.50	53.50	42,344
2022-09-30	53.50	53.50	53.50	53.50	12,220
2022-09-29	56.50	55.50	53.50	53.50	27,900
2022-09-28	54.00	54.00	54.00	56.50	182
2022-09-27	58.00	55.40	55.40	55.40	22,607
2022-09-26	58.00	58.00	58.00	58.00	9,204
2022-09-23	59.00	59.00	58.00	58.00	6,677
2022-09-22	59.00	59.00	59.00	59.00	62,137
2022-09-21	59.50	59.50	59.00	59.00	10,123
2022-09-20	59.50	59.50	59.50	59.50	15,100
2022-09-19	59.50	59.50	59.50	59.50	0
2022-09-16	60.50	60.50	59.50	59.50	1,097
2022-09-15	61.50	63.20	60.50	60.50	7,565
2022-09-14	62.50	62.50	61.50	61.50	19,975
2022-09-13	62.50	62.50	62.00	62.50	40,847
2022-09-12	62.50	62.00	62.00	62.00	28,831
2022-09-09	63.00	63.00	62.00	62.50	36,764
2022-09-08	63.00	63.00	63.00	63.00	21,813
2022-09-07	63.00	63.00	63.00	63.00	4,753
2022-09-06	63.00	63.00	63.00	63.00	1,587
2022-09-05	63.00	63.00	63.00	63.00	31,108
2022-09-02	63.50	63.00	63.00	63.00	16,459
2022-09-01	64.00	64.00	63.50	63.50	28,826
2022-08-31	64.00	64.00	64.00	64.00	0
2022-08-30	64.00	63.00	63.00	63.00	60,000
2022-08-29	64.00	64.00	64.00	64.00	0
2022-08-26	64.00	64.00	64.00	64.00	34,247
2022-08-25	64.00	63.00	63.00	63.00	22,022
2022-08-24	64.00	63.00	63.00	64.00	40,719
2022-08-23	64.00	63.00	63.00	64.00	16,733
2022-08-22	64.50	64.50	63.00	64.00	9,500
2022-08-19	64.50	64.50	64.50	64.50	39,204
2022-08-18	64.50	63.80	63.80	64.50	34,511
2022-08-17	64.50	63.80	63.80	63.80	21,600
2022-08-16	64.50	63.80	63.80	63.80	15,578
2022-08-15	64.50	65.60	65.60	65.60	56,771
2022-08-12	64.50	64.00	64.00	64.00	111,516
2022-08-11	64.50	64.50	64.50	64.50	5,838
2022-08-10	64.50	64.50	64.50	64.50	24,670
2022-08-09	64.50	64.50	64.50	64.50	5,653
2022-08-08	65.00	65.00	64.50	64.50	52,411
2022-08-05	65.00	65.00	65.00	65.00	21,941
2022-08-04	65.00	65.00	65.00	65.00	21,453
2022-08-03	65.00	65.00	65.00	65.00	15,086
2022-08-02	65.00	65.00	65.00	65.00	31,626
2022-08-01	65.00	65.00	65.00	65.00	20,066
2022-07-29	65.00	65.00	65.00	65.00	14,639
2022-07-28	65.00	65.00	65.00	65.00	10,500
2022-07-27	66.50	66.50	65.00	65.00	51,500
2022-07-26	66.50	66.50	66.50	66.50	14,669
2022-07-25	63.50	66.50	63.50	66.50	25,630
2022-07-22	63.50	63.50	63.50	63.50	21,663
2022-07-21	63.00	63.50	63.00	63.50	117,568
2022-07-20	63.50	63.50	63.00	63.00	17,319
2022-07-19	63.50	63.50	63.50	63.50	6,100
2022-07-18	63.50	63.50	63.50	63.50	24,244
2022-07-15	63.50	63.50	63.50	63.50	0
2022-07-14	63.50	63.50	63.50	63.50	14,080
2022-07-13	63.50	63.50	63.50	63.50	816
2022-07-12	63.50	63.50	63.50	63.50	0
2022-07-11	63.50	63.50	63.50	63.50	74,015
2022-07-08	64.00	64.00	64.00	64.00	15
2022-07-07	64.00	64.00	64.00	64.00	11,917
2022-07-06	64.00	64.00	64.00	64.00	58,757
2022-07-05	64.00	64.00	64.00	64.00	156,833
2022-07-04	64.00	64.00	64.00	64.00	48,670
2022-07-01	65.50	65.50	63.50	63.50	161,714
2022-06-30	61.50	65.50	60.50	65.50	51,227
2022-06-29	58.50	61.50	58.50	61.50	302,684
2022-06-28	59.50	61.00	61.00	61.00	28,255
2022-06-27	59.50	59.50	59.50	59.50	65,589
2022-06-24	59.50	59.50	59.50	59.50	22,091
2022-06-23	60.00	60.00	59.50	59.50	135,079
2022-06-22	61.50	61.50	60.00	60.00	21,288
2022-06-21	61.50	61.50	61.50	61.50	19,680
2022-06-20	61.50	61.50	61.50	61.50	16
2022-06-17	61.50	61.50	61.50	61.50	2,500
2022-06-16	61.50	61.50	61.50	61.50	9,778
2022-06-15	61.50	60.00	60.00	61.50	77,934
2022-06-14	61.50	61.50	61.50	61.50	44,972
2022-06-13	61.50	61.50	61.50	61.50	253,846
2022-06-10	61.50	61.50	61.50	61.50	13,950
2022-06-09	61.50	61.50	61.50	61.50	17,848
2022-06-08	62.00	62.00	61.50	61.50	48,800
2022-06-07	62.00	62.00	62.00	62.00	19,095
2022-06-06	62.00	62.00	62.00	62.00	5,120
2022-06-03	62.00	62.00	62.00	62.00	0
2022-06-02	62.00	62.00	62.00	62.00	0
2022-06-01	60.50	62.50	60.50	62.00	127,999
2022-05-31	63.00	63.00	60.50	60.50	434,317
2022-05-30	63.00	63.00	63.00	63.00	42,616
2022-05-27	63.00	63.00	63.00	63.00	15
2022-05-26	63.00	63.00	63.00	63.00	20,425
2022-05-25	64.00	64.00	63.00	63.00	190,634
2022-05-24	64.00	64.00	64.00	64.00	23,578
2022-05-23	64.00	64.00	64.00	64.00	0
2022-05-20	64.00	64.00	63.00	64.00	43,006
2022-05-19	64.00	64.00	64.00	64.00	1,773
2022-05-18	64.00	64.00	64.00	64.00	59,197
2022-05-17	64.00	64.00	64.00	64.00	24,858
2022-05-16	64.00	64.00	64.00	64.00	27,676
2022-05-13	64.00	64.00	64.00	64.00	8,876
2022-05-12	64.00	64.00	64.00	64.00	59
2022-05-11	64.00	64.00	64.00	64.00	79,226
2022-05-10	65.00	65.00	64.00	64.00	12,602
2022-05-09	66.00	66.00	64.50	64.50	53,476
2022-05-06	66.00	66.00	66.00	66.00	5,902
2022-05-05	66.00	66.00	66.00	66.00	71,364
2022-05-04	68.50	68.50	63.50	66.00	80,362
2022-05-03	68.50	68.50	68.50	68.50	1,827
2022-05-02	68.50	68.50	68.50	68.50	0
2022-04-29	71.00	71.00	68.50	68.50	46,029
2022-04-28	70.40	71.50	70.40	71.00	71,850
2022-04-27	72.00	72.00	72.00	72.50	8,601
2022-04-26	72.50	72.50	72.50	72.50	8,721
2022-04-25	72.50	72.50	72.50	72.50	12,738
2022-04-22	72.50	72.50	72.50	72.50	107,785
2022-04-21	72.50	72.50	70.00	72.50	18,741
2022-04-20	72.50	72.50	72.50	72.50	0
2022-04-19	72.50	72.50	72.50	72.50	80,939
2022-04-18	72.50	72.50	72.50	72.50	0
2022-04-15	72.50	72.50	72.50	72.50	0
2022-04-14	72.50	72.50	70.00	72.50	55,700
2022-04-13	72.50	72.20	72.20	72.50	102,789
2022-04-12	71.50	72.50	71.50	72.50	150,046
2022-04-11	71.50	71.50	71.50	71.50	8,406
2022-04-08	71.50	71.50	70.00	71.50	40,251
2022-04-07	71.50	71.50	70.00	71.50	158,829
2022-04-06	71.50	71.50	71.50	71.50	55,851
2022-04-05	71.50	71.50	71.50	71.50	75,817
2022-04-04	72.50	72.50	71.50	71.50	68,305
2022-04-01	72.50	72.50	72.00	72.50	45,535
2022-03-31	72.50	72.50	72.50	72.50	3,927
2022-03-30	72.50	72.50	72.50	72.50	5,941
2022-03-29	72.50	72.50	72.50	72.50	8,484
2022-03-28	72.50	72.50	72.50	72.50	7,910
2022-03-25	71.50	72.50	70.00	72.50	27,009
2022-03-24	71.50	71.50	71.50	71.50	33,090
2022-03-23	71.50	71.50	71.50	71.50	22,202
2022-03-22	72.00	72.00	71.50	71.50	26,015
2022-03-21	72.00	72.00	72.00	72.00	2,774
2022-03-18	72.00	71.00	71.00	71.00	17,404
2022-03-17	72.00	72.00	72.00	72.00	0
2022-03-16	72.00	72.00	72.00	72.00	25,300
2022-03-15	74.00	74.00	74.00	72.00	29,617
2022-03-14	71.00	73.00	71.00	72.00	22,156
2022-03-11	66.75	71.00	66.75	71.00	104,905
2022-03-10	65.00	66.50	65.00	66.50	25,539
2022-03-09	61.50	65.00	61.50	65.00	195,881
2022-03-08	65.00	65.00	61.50	61.50	148,166
2022-03-07	68.00	66.00	65.00	66.00	37,352
2022-03-04	75.25	75.25	67.00	68.00	76,278
2022-03-03	75.25	74.50	74.50	74.50	11,107
2022-03-02	75.25	75.25	75.25	75.25	26,140
2022-03-01	75.50	74.00	74.00	75.25	48,418
2022-02-28	75.00	75.50	75.50	75.50	40,622
2022-02-25	75.00	75.00	75.00	75.00	15,947
2022-02-24	75.00	75.00	75.00	75.00	60,181
2022-02-23	76.00	76.00	76.00	76.00	5,830
2022-02-22	76.00	76.00	76.00	76.00	5,241
2022-02-21	76.00	76.00	76.00	76.00	6,983
2022-02-18	76.00	76.00	76.00	76.00	17,312
2022-02-17	76.00	76.00	76.00	76.00	66,376
2022-02-16	76.00	76.00	76.00	76.00	30,372
2022-02-15	75.50	76.00	75.50	76.00	6,680
2022-02-14	75.00	79.00	79.00	75.50	41,575
2022-02-11	72.75	75.00	72.75	75.00	53,431
2022-02-10	73.25	73.25	72.75	72.75	3,900
2022-02-09	73.25	73.25	73.25	73.25	41,375
2022-02-08	73.25	73.25	73.25	73.25	5,952
2022-02-07	73.25	73.25	71.50	73.25	53,801
2022-02-04	75.00	75.00	73.25	73.25	9,529
2022-02-03	75.50	75.50	75.00	75.00	17,056
2022-02-02	74.50	76.00	72.00	75.50	49,787
2022-02-01	74.00	74.50	74.00	74.50	17,925
2022-01-31	74.00	74.00	74.00	74.00	95,939
2022-01-28	72.00	74.00	72.00	74.00	46,205
2022-01-27	71.00	73.00	71.50	72.00	47,883
2022-01-26	70.50	71.00	70.50	71.00	40,915
2022-01-25	73.00	73.00	70.50	70.50	72,626
2022-01-24	76.50	76.50	73.00	73.00	54,422
2022-01-21	76.50	76.50	76.50	76.50	39,848
2022-01-20	76.50	76.50	76.50	76.50	26,918
2022-01-19	76.50	76.50	76.50	76.50	41,569
2022-01-18	76.50	76.50	76.50	76.50	127,242
2022-01-17	76.50	76.50	76.50	76.50	17,000
2022-01-14	76.50	76.50	76.50	76.50	20,568
2022-01-13	76.50	76.50	76.50	76.50	62,557
2022-01-12	76.50	76.50	76.50	76.50	58,444
2022-01-11	76.50	76.50	76.50	76.50	70,966
2022-01-10	76.50	76.50	76.50	76.50	41,361
2022-01-07	76.50	76.50	76.50	76.50	36,679
2022-01-06	76.50	76.50	76.50	76.50	101,364
2022-01-05	76.50	76.50	76.50	76.50	46,610
2022-01-04	75.00	76.50	76.50	76.50	110,770
2022-01-03	75.00	75.00	75.00	75.00	0
2021-12-31	73.50	75.00	73.00	75.00	63,478
2021-12-30	78.00	75.00	75.00	75.00	72,184
2021-12-29	80.00	80.00	78.00	78.00	76,923
2021-12-28	78.50	78.50	78.50	78.50	0
2021-12-27	78.50	78.50	78.50	78.50	0
2021-12-24	79.75	79.75	78.50	78.50	33,300
2021-12-23	79.75	79.75	79.75	79.75	34,192
2021-12-22	79.75	79.75	79.75	79.75	4,715
2021-12-21	79.75	79.75	79.75	79.75	13,083
2021-12-20	79.75	79.75	79.75	79.75	36,215
2021-12-17	79.75	79.75	79.75	79.75	69,333
2021-12-16	79.75	79.75	79.75	79.75	177
2021-12-15	79.75	79.00	79.00	79.75	2,200
2021-12-14	79.75	79.75	79.75	79.75	22,204
2021-12-13	79.75	79.75	79.75	79.75	41,578
2021-12-10	79.75	79.75	79.75	79.75	27,010
2021-12-09	79.75	79.75	79.75	79.75	2,497
2021-12-08	79.75	79.75	79.75	79.75	31,279
2021-12-07	79.75	79.75	79.75	79.75	5,000
2021-12-06	79.75	79.75	79.75	79.75	29,613
2021-12-03	79.75	79.75	79.75	79.75	7,300
2021-12-02	79.75	79.75	79.75	79.75	1,766
2021-12-01	79.75	79.75	79.75	79.75	25,093
2021-11-30	79.75	79.75	79.75	79.75	23,194
2021-11-29	79.75	79.75	79.75	79.75	40,298
2021-11-26	79.75	79.75	79.75	79.75	20,491
2021-11-25	80.00	80.00	79.75	79.75	12,699
2021-11-24	80.00	80.00	80.00	80.00	4,000
2021-11-23	80.00	80.00	80.00	80.00	11,604
2021-11-22	80.00	80.00	79.50	80.00	42,711
2021-11-19	80.00	80.00	80.00	80.00	18,818
2021-11-18	80.00	80.00	80.00	80.00	4,583
2021-11-17	80.00	80.00	80.00	80.00	14,534
2021-11-16	80.25	80.25	80.00	80.00	44,708
2021-11-15	80.50	80.50	80.25	80.25	37,284
2021-11-12	80.50	80.50	80.50	80.50	58,571
2021-11-11	80.50	80.50	80.50	80.50	45,046
2021-11-10	80.50	80.50	80.50	80.50	50,465
2021-11-09	80.50	80.50	80.50	80.50	74,336
2021-11-08	80.50	80.50	80.50	80.50	108,557
2021-11-05	80.50	83.00	80.50	80.50	404,998
2021-11-04	80.50	80.50	80.50	80.50	252,357
2021-11-03	83.00	83.00	80.50	80.50	101,458
2021-11-02	83.00	83.00	83.00	83.00	27,502
2021-11-01	84.00	84.00	84.00	84.00	77,933
2021-10-29	84.50	84.50	84.00	84.00	37,801
2021-10-28	84.00	84.00	84.00	84.00	54,863
2021-10-27	84.00	80.00	80.00	80.00	50,871
2021-10-26	84.00	84.00	84.00	84.00	152,925
2021-10-25	84.00	84.00	84.00	84.00	75,039
2021-10-22	84.00	84.00	84.00	84.00	53,828
2021-10-21	84.00	84.00	84.00	84.00	9,245
2021-10-20	84.00	84.00	84.00	84.00	79,454
2021-10-19	84.00	84.00	84.00	84.00	33,773
2021-10-18	84.50	84.50	83.00	84.00	62,205
2021-10-15	84.00	84.00	84.00	84.00	37,863
2021-10-14	84.00	83.00	83.00	83.00	35,533
2021-10-13	84.50	84.50	84.00	84.00	28,289
2021-10-12	84.50	84.50	84.50	84.50	31,656
2021-10-11	85.00	85.00	84.50	84.50	59,464
2021-10-08	85.00	85.00	85.00	85.00	57,804
2021-10-07	85.00	85.00	85.00	85.00	39,975
2021-10-06	84.50	85.00	83.00	84.50	25,818
2021-10-05	84.50	84.50	84.50	84.50	92,992
2021-10-04	84.00	84.00	84.00	84.00	21,710
2021-10-01	84.00	84.00	84.00	84.00	30,547
2021-09-30	84.00	84.00	84.00	84.00	27,980
2021-09-29	84.00	84.00	84.00	84.00	63,012
2021-09-28	83.50	86.00	82.00	84.00	60,995
2021-09-27	84.00	84.00	84.00	84.00	51,431
2021-09-24	84.00	84.00	84.00	84.00	41,673
2021-09-23	84.00	84.00	84.00	84.00	68,906
2021-09-22	84.00	84.00	84.00	84.00	31,777

Share	Price	Change
80 Mile (80M)	1.06	51.86%
Steppe Cement (STCM)	36.00	20%
GreenRoc Strategic Materials (GROC)	4.00	17.65%
Petro Matad (MATD)	1.15	17.56%
Getech Grp (GTC)	3.80	16.92%

Share	Price	Change
Craneware (CRW)	996.00	-25.78%
Elixirr International (ELIX)	499.00	-19.77%
Litigation Cap. (LIT)	1.65	-12.72%
Tomco Energy (TOM)	0.0375	-11.76%
Accsys Tech (AXS)	63.20	-11.73%

Share	Price	Volume
Forgent (FORG)	0.0075	1,102,152,414
80 Mile (80M)	1.06	615,521,741
Empyrean (EME)	0.044	464,156,554
Kefi Gold & Copper (KEFI)	0.69	431,183,089
Nativo Resources (NTVO)	0.395	388,287,084