Baronsmead Vt Share History

Baronsmead Vt Share Price history. The following table shows end-of-day data BVT historical share prices for Baronsmead Vt, 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.

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

Date	Open	High	Low	Close	Volume
2026-10-23	43.40	43.40	43.40	43.40	0
2026-10-22	43.40	43.40	43.40	43.40	0
2026-10-21	43.40	43.40	43.40	43.40	0
2026-10-20	43.40	43.40	43.40	43.40	1,796
2026-10-19	43.40	44.40	43.40	43.40	5
2026-10-16	43.40	43.40	43.40	43.40	0
2026-10-15	43.40	43.40	43.40	43.40	0
2026-10-14	43.40	43.40	43.40	43.40	0
2026-10-13	43.40	44.40	44.40	44.40	1,020
2026-10-12	43.40	43.40	43.40	43.40	0
2026-10-09	43.40	43.40	43.40	43.40	0
2026-10-08	43.40	43.40	43.40	43.40	0
2026-10-07	43.40	43.40	43.40	43.40	0
2026-10-06	43.40	43.40	43.40	43.40	0
2026-10-05	43.40	43.40	43.40	43.40	0
2026-10-02	43.40	43.40	43.40	43.40	0
2026-10-01	43.40	43.40	43.40	43.40	0
2026-09-30	43.40	43.40	43.40	43.40	0
2026-09-29	43.40	43.40	43.40	43.40	0
2026-09-28	43.40	43.40	43.40	43.40	758,063
2026-09-25	43.40	43.40	43.40	43.40	1,363
2026-09-24	43.40	43.40	43.40	43.40	0
2026-09-23	43.40	43.40	43.40	43.40	0
2026-09-22	43.40	44.40	43.40	43.40	14,931
2026-09-21	43.40	43.40	43.40	43.40	39,716
2026-09-18	43.40	43.40	42.40	43.40	4,876
2026-09-17	43.40	43.40	43.40	43.40	0
2026-09-16	43.40	43.40	43.40	43.40	0
2026-09-15	43.40	43.40	43.40	43.40	12,585
2026-09-14	43.40	43.40	43.40	43.40	492,148
2026-09-11	43.40	43.40	43.40	43.40	180,646
2026-09-10	43.40	43.40	43.40	43.40	11,000
2026-09-09	43.40	43.40	43.40	43.40	19,232
2026-09-08	43.40	44.40	43.40	43.40	1,858,833
2026-09-07	42.50	44.40	43.40	43.40	67,098
2026-09-04	43.60	43.60	43.60	43.60	4
2026-09-03	43.60	43.60	42.60	43.60	25,192
2026-09-02	43.60	43.60	43.60	43.60	0
2026-09-01	43.60	43.60	43.60	43.60	0
2026-08-31	43.60	43.60	43.60	43.60	0
2026-08-28	43.60	43.60	43.60	43.60	0
2026-08-27	43.60	43.60	43.60	43.60	0
2026-08-26	43.60	43.60	43.60	43.60	0
2026-08-25	43.60	43.60	43.60	43.60	3
2026-08-24	43.60	43.60	43.60	43.60	0
2026-08-21	43.60	43.60	42.60	43.60	0
2026-08-20	43.60	43.60	43.60	43.60	0
2026-08-19	43.60	43.60	43.60	43.60	0
2026-08-18	43.60	43.60	42.60	43.60	9
2026-08-17	43.60	43.60	43.60	43.60	0
2026-08-14	43.60	43.60	42.60	43.60	0
2026-08-13	43.60	43.00	43.00	43.60	5,516,046
2026-08-12	43.60	44.60	43.60	43.60	2,342
2026-08-11	43.60	43.60	43.60	43.60	20,128
2026-08-10	43.60	43.60	42.60	43.60	8,953
2026-08-07	43.60	43.60	42.60	43.60	10,016
2026-08-06	43.60	44.60	43.60	44.60	71
2026-08-05	45.00	45.00	45.00	45.00	0
2026-08-04	44.00	45.00	44.00	45.00	247
2026-08-03	45.40	45.40	44.80	45.00	0
2026-07-31	45.40	45.40	45.40	45.40	0
2026-07-30	45.40	45.40	45.40	45.40	0
2026-07-29	45.40	45.40	45.40	45.40	0
2026-07-28	44.40	45.40	44.40	45.40	38
2026-07-27	45.40	45.40	45.40	45.40	0
2026-07-24	45.40	45.40	45.40	45.40	0
2026-07-23	45.40	45.40	45.40	45.40	0
2026-07-22	45.40	45.40	45.40	45.40	0
2026-07-21	45.40	45.40	45.40	45.40	0
2026-07-20	46.00	46.00	45.40	45.40	56
2026-07-17	46.00	46.00	46.00	46.00	0
2026-07-16	46.00	46.00	46.00	46.00	0
2026-07-15	46.00	46.00	46.00	46.00	0
2026-07-14	46.00	46.00	46.00	46.00	0
2026-07-13	46.00	47.00	46.00	46.00	25
2026-07-10	46.00	46.00	46.00	46.00	0
2026-07-09	46.00	46.00	46.00	46.00	0
2026-07-08	46.00	46.00	46.00	46.00	0
2026-07-07	46.00	46.00	46.00	46.00	858
2026-07-06	46.00	46.00	46.00	46.00	0
2026-07-03	46.00	46.00	46.00	46.00	0
2026-07-02	46.00	46.00	46.00	46.00	0
2026-07-01	46.00	46.00	46.00	46.00	0
2026-06-30	46.00	46.00	46.00	46.00	0
2026-06-29	46.00	46.00	46.00	46.00	1
2026-06-26	46.00	46.00	46.00	46.00	0
2026-06-25	46.00	46.00	46.00	46.00	0
2026-06-24	45.00	46.00	45.00	46.00	12,782,453
2026-06-23	45.00	45.00	45.00	45.00	0
2026-06-22	45.00	45.00	44.00	44.00	160
2026-06-19	45.00	45.00	45.00	45.00	0
2026-06-18	45.00	45.00	45.00	45.00	785
2026-06-17	45.00	45.00	45.00	45.00	0
2026-06-16	45.00	46.00	45.00	45.00	10,008
2026-06-15	45.00	45.00	43.20	45.00	35
2026-06-12	45.00	45.00	45.00	45.00	0
2026-06-11	45.00	45.00	45.00	45.00	0
2026-06-10	44.00	45.00	44.00	45.00	0
2026-06-09	44.00	44.00	44.00	44.00	0
2026-06-08	43.00	44.00	43.00	44.00	18,374
2026-06-05	41.00	43.00	41.00	43.00	7,530
2026-06-04	42.00	42.00	39.60	39.60	4,961
2026-06-03	42.00	42.00	42.00	42.00	0
2026-06-02	42.00	42.00	39.80	42.00	7,304
2026-06-01	42.00	42.00	39.80	42.00	3
2026-05-29	42.00	42.00	42.00	42.00	0
2026-05-28	42.00	42.00	42.00	42.00	3
2026-05-27	42.00	40.40	40.40	40.40	3
2026-05-26	42.00	42.00	42.00	42.00	0
2026-05-25	42.00	42.00	42.00	42.00	0
2026-05-22	42.00	42.00	40.60	42.00	30
2026-05-21	42.00	42.00	42.00	42.00	0
2026-05-20	42.00	42.00	42.00	42.00	3,852
2026-05-19	42.00	42.00	42.00	42.00	0
2026-05-18	42.00	42.00	42.00	42.00	1
2026-05-15	42.00	42.00	42.00	42.00	8,146
2026-05-14	42.00	42.00	42.00	42.00	0
2026-05-13	42.00	42.00	42.00	42.00	0
2026-05-12	42.00	42.00	42.00	42.00	100,000
2026-05-11	42.00	42.00	42.00	42.00	257
2026-05-08	42.00	42.00	42.00	42.00	0
2026-05-07	42.00	42.00	42.00	42.00	0
2026-05-06	42.00	42.00	42.00	42.00	0
2026-05-05	42.00	42.00	42.00	42.00	0
2026-05-04	42.00	42.00	42.00	42.00	0
2026-05-01	42.00	42.00	41.00	42.00	0
2026-04-30	42.00	42.00	42.00	42.00	0
2026-04-29	42.00	42.00	42.00	42.00	0
2026-04-28	42.00	42.00	42.00	42.00	0
2026-04-27	42.00	42.00	42.00	42.00	3
2026-04-24	42.00	42.00	42.00	42.00	0
2026-04-23	42.00	42.00	42.00	42.00	0
2026-04-22	42.00	42.00	42.00	42.00	0
2026-04-21	42.00	42.00	42.00	42.00	0
2026-04-20	42.00	42.80	42.00	42.00	44,005
2026-04-17	42.00	42.00	42.00	42.00	20,000
2026-04-16	42.00	42.00	41.80	42.00	700
2026-04-15	42.00	42.00	42.00	42.00	4
2026-04-14	42.00	42.80	40.80	40.80	21,179
2026-04-13	43.00	43.80	39.00	39.00	402,581
2026-04-10	43.00	43.80	43.00	43.00	6
2026-04-09	43.00	43.80	43.00	43.00	6
2026-04-08	43.00	44.00	43.00	43.00	6
2026-04-07	43.00	44.00	43.00	43.00	12
2026-04-06	43.00	43.00	43.00	43.00	0
2026-04-03	43.00	43.00	43.00	43.00	0
2026-04-02	43.00	43.00	43.00	43.00	0
2026-04-01	42.00	43.00	42.00	43.00	5,462
2026-03-31	43.00	43.00	43.00	43.00	4,274,392
2026-03-30	46.80	47.80	42.00	42.00	58,761
2026-03-27	47.60	46.60	46.60	46.60	10,849
2026-03-26	47.60	47.60	47.60	47.60	7,433
2026-03-25	47.60	47.60	47.60	47.60	0
2026-03-24	47.60	48.60	47.60	47.60	22,566
2026-03-23	48.95	48.95	48.50	48.50	450,249
2026-03-20	46.80	51.50	51.50	51.50	4,460,411
2026-03-19	46.80	46.80	46.80	46.80	228,854
2026-03-18	46.80	46.80	46.80	46.80	0
2026-03-17	46.80	46.80	46.80	46.80	6,914
2026-03-16	46.80	46.80	46.80	46.80	151,747
2026-03-13	46.80	46.80	46.80	46.80	191,537
2026-03-12	46.80	46.80	46.80	46.80	19,236
2026-03-11	46.80	46.80	45.80	46.80	106,996
2026-03-10	46.80	46.80	46.80	46.80	175,696
2026-03-09	46.80	48.80	48.80	48.80	88,865
2026-03-06	46.80	46.80	46.80	46.80	0
2026-03-05	48.80	48.80	46.80	46.80	0
2026-03-04	48.80	48.80	48.80	48.80	0
2026-03-03	48.80	51.50	48.80	48.80	1,989
2026-03-02	48.80	48.80	48.80	48.80	0
2026-02-27	48.80	48.80	48.80	48.80	0
2026-02-26	48.80	48.80	48.80	48.80	0
2026-02-25	50.80	52.00	52.00	52.00	139
2026-02-24	50.80	50.80	50.80	50.80	0
2026-02-23	50.80	50.80	50.80	50.80	0
2026-02-20	50.80	50.80	50.80	50.80	3
2026-02-19	50.80	52.00	50.80	50.80	20
2026-02-18	50.80	52.00	50.80	50.80	257
2026-02-17	50.80	52.00	52.00	52.00	3
2026-02-16	50.80	50.80	50.80	50.80	18,025,234
2026-02-13	50.80	50.80	50.80	50.80	0
2026-02-12	50.80	50.80	50.80	50.80	0
2026-02-11	50.80	50.80	50.80	50.80	0
2026-02-10	50.80	50.80	50.80	50.80	15,608
2026-02-09	48.40	50.80	47.40	50.80	33,859
2026-02-06	48.40	48.40	48.40	48.40	0
2026-02-05	48.40	48.40	48.40	48.40	0
2026-02-04	48.40	48.40	48.40	48.40	2,175
2026-02-03	48.40	48.40	47.40	48.40	2,490
2026-02-02	48.40	48.40	48.40	48.40	0
2026-01-30	48.40	48.40	48.40	48.40	68,075
2026-01-29	48.40	48.40	48.40	48.40	0
2026-01-28	48.40	48.40	48.40	48.40	0
2026-01-27	48.40	48.40	47.40	48.40	10
2026-01-26	48.40	48.40	48.40	48.40	0
2026-01-23	48.40	48.40	48.40	48.40	4,008
2026-01-22	48.40	48.40	48.40	48.40	0
2026-01-21	48.40	48.40	48.40	48.40	0
2026-01-20	48.40	48.40	48.40	48.40	0
2026-01-19	48.40	48.40	48.40	48.40	0
2026-01-16	48.40	48.40	48.40	48.40	0
2026-01-15	48.40	48.40	47.40	48.40	4
2026-01-14	48.40	48.40	48.40	48.40	0
2026-01-13	48.40	48.40	47.40	48.40	9
2026-01-12	48.40	48.40	48.40	48.40	83
2026-01-09	48.40	48.40	48.40	48.40	4,006
2026-01-08	48.40	48.40	48.40	48.40	0
2026-01-07	48.40	48.40	48.40	48.40	0
2026-01-06	48.40	48.40	48.40	48.40	0
2026-01-05	48.40	48.40	47.40	48.40	1,060
2026-01-02	47.40	48.40	47.40	48.40	57
2026-01-01	48.40	48.40	48.40	48.40	0
2025-12-31	48.40	48.40	48.40	48.40	0
2025-12-30	48.40	48.40	48.40	48.40	0
2025-12-29	48.40	48.40	48.40	48.40	2,509
2025-12-26	48.40	48.40	48.40	48.40	0
2025-12-25	48.40	48.40	48.40	48.40	0
2025-12-24	48.40	48.40	48.40	48.40	0
2025-12-23	48.40	48.40	48.40	48.40	0
2025-12-22	48.40	48.40	48.40	48.40	0
2025-12-19	48.40	48.40	48.40	48.40	0
2025-12-18	48.40	48.40	48.40	48.40	0
2025-12-17	47.40	48.40	47.40	48.40	4
2025-12-16	48.40	48.40	48.40	48.40	0
2025-12-15	48.40	48.40	48.40	48.40	0
2025-12-12	48.40	48.40	48.40	48.40	0
2025-12-11	48.40	48.40	48.40	48.40	0
2025-12-10	48.40	48.40	47.40	48.40	50
2025-12-09	48.40	48.40	48.40	48.40	0
2025-12-08	48.40	48.40	48.40	48.40	0
2025-12-05	48.40	48.40	48.40	48.40	0
2025-12-04	49.45	49.45	48.40	48.40	7,903
2025-12-03	49.45	49.45	49.45	49.45	0
2025-12-02	50.50	50.50	49.45	49.45	2
2025-12-01	49.45	49.45	49.45	49.45	0
2025-11-28	49.45	49.45	49.45	49.45	0
2025-11-27	49.45	49.45	49.45	49.45	0
2025-11-26	49.45	49.45	49.45	49.45	0
2025-11-25	49.45	49.45	49.45	49.45	2
2025-11-24	49.45	49.45	49.45	49.45	0
2025-11-21	49.45	49.45	49.45	49.45	0
2025-11-20	49.45	49.45	49.45	49.45	0
2025-11-19	49.45	49.45	49.45	49.45	0
2025-11-18	49.45	49.45	49.45	49.45	0
2025-11-17	49.45	49.45	49.45	49.45	0
2025-11-14	49.45	49.45	49.45	49.45	0
2025-11-13	49.45	49.45	49.45	49.45	0
2025-11-12	49.45	49.45	49.45	49.45	0
2025-11-11	49.45	49.45	49.45	49.45	0
2025-11-10	49.45	49.45	49.45	49.45	0
2025-11-07	49.45	49.45	49.45	49.45	0
2025-11-06	49.45	49.45	49.45	49.45	0
2025-11-05	49.45	50.50	49.45	49.45	3
2025-11-04	49.45	49.45	49.45	49.45	0
2025-11-03	49.45	49.45	49.45	49.45	0
2025-10-31	49.45	50.50	49.45	49.45	180
2025-10-30	49.45	49.45	49.45	49.45	0
2025-10-29	48.40	49.45	48.40	49.45	3
2025-10-28	48.40	48.40	48.40	48.40	278
2025-10-27	48.40	48.40	48.40	48.40	0
2025-10-24	48.40	48.40	48.40	48.40	0
2025-10-23	48.40	48.40	48.40	48.40	0
2025-10-22	48.40	48.40	48.40	48.40	0
2025-10-21	48.40	48.40	48.40	48.40	0
2025-10-20	48.40	48.40	48.40	48.40	0
2025-10-17	48.40	48.40	48.40	48.40	0
2025-10-16	48.20	48.40	48.20	48.40	3
2025-10-15	48.40	48.40	48.40	48.40	0
2025-10-14	48.40	48.40	48.40	48.40	0
2025-10-13	48.40	48.40	48.40	48.40	0
2025-10-10	48.40	48.40	48.40	48.40	0
2025-10-09	48.40	48.40	48.40	48.40	0
2025-10-08	48.40	48.40	48.40	48.40	0
2025-10-07	48.40	48.40	48.40	48.40	0
2025-10-06	48.40	48.40	48.40	48.40	0
2025-10-03	48.40	48.40	48.40	48.40	0
2025-10-02	48.40	48.40	48.40	48.40	4,000
2025-10-01	48.40	48.40	48.40	48.40	0
2025-09-30	48.40	48.40	48.40	48.40	4,000
2025-09-29	48.40	49.40	48.40	48.40	2,673,187
2025-09-26	48.40	49.40	49.40	49.40	3
2025-09-25	48.40	48.40	48.40	48.40	0
2025-09-24	48.40	48.40	48.40	48.40	0
2025-09-23	48.40	48.40	48.40	48.40	0
2025-09-22	48.40	48.40	48.40	48.40	10,976
2025-09-19	48.40	48.40	48.40	48.40	0
2025-09-18	48.40	48.40	48.40	48.40	11,437
2025-09-17	48.40	48.40	48.40	48.40	0
2025-09-16	48.40	48.40	48.40	48.40	4,070
2025-09-15	48.40	48.40	48.40	48.40	0
2025-09-12	48.40	48.40	48.40	48.40	0
2025-09-11	48.40	48.40	48.40	48.40	0
2025-09-10	48.40	48.40	48.40	48.40	44,159
2025-09-09	48.40	49.40	48.40	48.40	8,925,070
2025-09-08	48.40	48.40	48.40	48.40	0
2025-09-05	48.40	48.40	48.40	48.40	0
2025-09-04	48.20	47.40	47.40	47.40	55
2025-09-03	48.20	48.20	47.20	48.20	0
2025-09-02	48.20	48.20	48.20	48.20	0
2025-09-01	48.20	48.20	48.20	48.20	0
2025-08-29	48.20	48.20	48.20	48.20	0
2025-08-28	48.20	48.20	48.20	48.20	0
2025-08-27	48.20	48.20	48.20	48.20	0
2025-08-26	48.20	48.20	48.20	48.20	0
2025-08-25	46.40	46.40	46.40	46.40	0
2025-08-22	48.20	46.40	46.40	46.40	16,829
2025-08-21	48.40	48.40	48.20	48.20	6,000
2025-08-20	48.40	49.40	48.40	48.40	9
2025-08-19	48.40	48.40	48.40	48.40	16,836
2025-08-18	48.40	49.40	48.40	48.40	4
2025-08-15	48.40	48.40	48.40	48.40	0
2025-08-14	48.40	48.40	48.40	48.40	0
2025-08-13	48.40	48.40	48.40	48.40	0
2025-08-12	48.40	48.40	48.40	48.40	0
2025-08-11	48.40	48.40	48.40	48.40	0
2025-08-08	48.40	48.40	48.40	48.40	0
2025-08-07	48.80	48.80	48.40	48.40	35,917
2025-08-06	50.45	50.45	50.45	50.45	0
2025-08-05	50.45	50.45	50.45	50.45	6,422
2025-08-04	50.45	50.45	50.45	50.45	20,184
2025-08-01	50.45	50.45	50.45	50.45	0
2025-07-31	50.45	50.45	50.45	50.45	0
2025-07-30	50.45	50.45	50.45	50.45	1,702,301
2025-07-29	50.45	50.45	50.45	50.45	0
2025-07-28	49.45	50.45	49.45	50.45	0
2025-07-25	49.45	49.45	49.45	49.45	9,953
2025-07-24	49.45	49.45	49.45	49.45	0
2025-07-23	50.50	50.50	49.45	49.45	7
2025-07-22	49.45	50.50	50.50	50.50	351
2025-07-21	49.45	49.45	49.45	49.45	0
2025-07-18	50.50	50.50	49.45	49.45	15
2025-07-17	49.45	49.45	49.45	49.45	0
2025-07-16	49.45	49.45	49.45	49.45	0
2025-07-15	50.50	50.50	49.45	49.45	196,031
2025-07-14	49.45	49.45	49.45	49.45	112,686
2025-07-11	49.45	49.45	49.45	49.45	0
2025-07-10	49.45	49.45	49.45	49.45	0
2025-07-09	49.45	49.45	49.45	49.45	0
2025-07-08	49.45	49.45	49.45	49.45	3,517
2025-07-07	49.45	49.45	49.45	49.45	32
2025-07-04	49.45	49.45	49.45	49.45	0
2025-07-03	49.45	49.45	49.45	49.45	0
2025-07-02	49.45	49.45	49.45	49.45	0
2025-07-01	49.45	49.45	49.45	49.45	0
2025-06-30	49.45	49.45	49.45	49.45	0
2025-06-27	49.45	48.80	48.80	49.45	4,699,999
2025-06-26	49.45	49.45	49.45	49.45	0
2025-06-25	49.45	49.45	49.45	49.45	0
2025-06-24	49.45	49.45	49.45	49.45	0
2025-06-23	49.45	49.45	49.45	49.45	0
2025-06-20	49.45	49.45	49.45	49.45	23
2025-06-19	49.45	49.45	49.45	49.45	0
2025-06-18	49.45	49.45	49.45	49.45	0
2025-06-17	49.45	49.45	49.45	49.45	0
2025-06-16	49.45	49.45	49.45	49.45	0
2025-06-13	49.45	50.50	50.50	50.50	2,524
2025-06-12	49.45	50.50	49.45	49.45	5
2025-06-11	49.45	50.50	49.45	49.45	2
2025-06-10	49.45	49.45	49.45	49.45	0
2025-06-09	46.80	47.80	46.80	47.80	14,839
2025-06-06	47.80	47.80	47.80	47.80	0
2025-06-05	47.80	47.80	47.80	47.80	0
2025-06-04	47.80	47.80	47.80	47.80	0
2025-06-03	47.80	47.80	47.80	47.80	0
2025-06-02	47.80	47.80	47.80	47.80	0
2025-05-30	47.80	47.80	47.80	47.80	0
2025-05-29	47.80	47.80	47.80	47.80	0
2025-05-28	47.80	47.80	47.80	47.80	0
2025-05-27	47.80	47.80	47.80	47.80	0
2025-05-26	46.80	46.80	46.80	46.80	0
2025-05-23	47.80	47.80	47.80	47.80	0
2025-05-22	47.80	47.80	47.80	47.80	0
2025-05-21	47.80	47.80	47.80	47.80	0
2025-05-20	47.80	47.80	47.80	47.80	0
2025-05-19	47.80	47.80	47.80	47.80	0
2025-05-16	47.80	47.80	47.80	47.80	0
2025-05-15	47.80	47.80	47.80	47.80	0
2025-05-14	47.80	47.80	47.80	47.80	0
2025-05-13	47.80	47.80	47.80	47.80	0
2025-05-12	47.80	47.80	46.80	47.80	4
2025-05-09	47.80	47.80	46.80	47.80	7
2025-05-08	47.80	47.80	47.80	47.80	517
2025-05-07	47.00	48.80	48.80	48.80	534
2025-05-06	47.00	47.00	47.00	47.00	0
2025-05-05	48.00	48.00	48.00	48.00	0
2025-05-02	47.00	47.00	47.00	47.00	0
2025-05-01	47.00	47.00	47.00	47.00	2
2025-04-30	47.00	48.00	47.00	47.00	1
2025-04-29	48.80	49.80	47.00	49.80	21,660
2025-04-28	48.80	48.80	48.80	48.80	0
2025-04-25	48.80	49.80	48.80	48.80	6
2025-04-24	48.80	49.80	48.80	48.80	35
2025-04-23	48.80	49.80	49.80	49.80	5,262
2025-04-22	48.80	48.80	48.80	48.80	0
2025-04-21	48.80	48.80	48.80	48.80	0
2025-04-18	48.80	48.80	48.80	48.80	0
2025-04-17	48.80	48.80	48.80	48.80	0
2025-04-16	48.80	48.80	48.80	48.80	0
2025-04-15	48.80	48.80	48.80	48.80	0
2025-04-14	48.80	48.80	48.80	48.80	1,988
2025-04-11	48.80	48.80	48.80	48.80	0
2025-04-10	48.80	48.80	48.80	48.80	0
2025-04-09	48.80	48.80	48.80	48.80	0
2025-04-08	48.80	48.80	48.80	48.80	0
2025-04-07	48.80	48.80	48.80	48.80	0
2025-04-04	48.80	48.80	48.80	48.80	0
2025-04-03	48.80	48.80	48.80	48.80	0
2025-04-02	48.80	48.80	48.80	48.80	0
2025-04-01	48.80	48.80	48.80	48.80	2
2025-03-31	48.80	48.80	48.80	48.80	1
2025-03-28	48.80	48.80	48.80	48.80	193,681
2025-03-27	48.80	48.80	48.80	48.80	0
2025-03-26	48.80	49.80	48.80	48.80	35
2025-03-25	48.80	48.80	48.80	48.80	1
2025-03-24	48.80	49.80	48.80	48.80	179
2025-03-21	48.80	48.80	48.80	48.80	15,277
2025-03-20	48.80	48.80	48.80	48.80	0
2025-03-19	48.80	48.80	48.80	48.80	58,674
2025-03-18	48.80	48.80	48.80	48.80	86,378
2025-03-17	48.80	48.80	48.80	48.80	327,107
2025-03-14	48.80	47.80	47.80	47.80	10,024
2025-03-13	48.80	48.80	48.80	48.80	3,811
2025-03-12	48.80	48.80	48.80	48.80	0
2025-03-11	48.80	48.80	48.80	48.80	1,433
2025-03-10	48.80	49.80	48.80	48.80	94,564
2025-03-07	49.00	49.80	48.80	48.80	26,683
2025-03-06	49.00	49.00	49.00	49.00	0
2025-03-05	49.00	49.80	49.00	49.00	3
2025-03-04	49.00	49.00	49.00	49.00	0
2025-03-03	49.00	49.80	49.00	49.00	2
2025-02-28	49.00	49.00	49.00	49.00	3,901
2025-02-27	49.00	49.00	49.00	49.00	11,311
2025-02-26	49.00	49.00	49.00	49.00	1,112,514
2025-02-25	49.00	49.00	49.00	49.00	0
2025-02-24	49.00	49.00	48.20	49.00	0
2025-02-21	49.00	49.00	48.20	49.00	4,500
2025-02-20	49.00	49.00	49.00	49.00	0
2025-02-19	49.00	49.00	49.00	49.00	0
2025-02-18	49.00	49.00	49.00	49.00	0
2025-02-17	48.80	49.00	48.80	49.00	20,501
2025-02-14	49.60	49.60	48.80	48.80	2
2025-02-13	48.80	48.80	48.00	48.80	2
2025-02-12	51.00	51.00	51.00	51.00	0
2025-02-11	51.00	51.00	51.00	51.00	0
2025-02-10	51.00	51.00	51.00	51.00	0
2025-02-07	52.00	52.00	51.00	51.00	1
2025-02-06	52.00	52.00	52.00	52.00	0
2025-02-05	52.00	52.00	52.00	52.00	4,686
2025-02-04	52.00	52.00	52.00	52.00	24,361
2025-02-03	52.00	52.00	52.00	52.00	25,682
2025-01-31	52.00	52.00	52.00	52.00	0
2025-01-30	52.00	52.00	52.00	52.00	0
2025-01-29	52.00	52.00	52.00	52.00	0
2025-01-28	52.00	52.00	52.00	52.00	10,000
2025-01-27	52.00	52.00	52.00	52.00	0
2025-01-24	52.00	52.00	52.00	52.00	0
2025-01-23	52.00	52.00	52.00	52.00	0
2025-01-22	52.00	52.00	52.00	52.00	0
2025-01-21	52.00	52.00	52.00	52.00	0
2025-01-20	52.00	52.00	52.00	52.00	0
2025-01-17	52.00	52.00	52.00	52.00	0
2025-01-16	52.00	52.00	52.00	52.00	0
2025-01-15	52.00	52.00	52.00	52.00	96
2025-01-14	52.00	52.00	52.00	52.00	0
2025-01-13	52.00	52.00	52.00	52.00	0
2025-01-10	52.00	52.00	52.00	52.00	0
2025-01-09	52.00	52.00	52.00	52.00	0
2025-01-08	52.00	52.00	52.00	52.00	0
2025-01-07	52.00	52.00	52.00	52.00	0
2025-01-06	52.00	52.00	52.00	52.00	0
2025-01-03	52.00	52.00	52.00	52.00	0
2025-01-02	52.00	52.00	52.00	52.00	0
2025-01-01	52.00	52.00	52.00	52.00	0
2024-12-31	52.00	52.00	52.00	52.00	0
2024-12-30	52.00	52.00	52.00	52.00	0
2024-12-27	52.00	52.00	52.00	52.00	0
2024-12-26	52.00	52.00	52.00	52.00	0
2024-12-25	52.00	52.00	52.00	52.00	0
2024-12-24	52.00	52.00	52.00	52.00	0
2024-12-23	52.00	52.00	52.00	52.00	0
2024-12-20	52.00	52.00	52.00	52.00	0
2024-12-19	52.00	52.00	52.00	52.00	732,479
2024-12-18	52.00	52.00	52.00	52.00	0
2024-12-17	52.00	52.00	52.00	52.00	0
2024-12-16	52.00	52.00	52.00	52.00	0
2024-12-13	52.00	52.00	52.00	52.00	30,000
2024-12-12	52.00	52.00	50.50	52.00	7,815
2024-12-11	52.00	53.50	52.00	52.00	4
2024-12-10	52.00	52.00	52.00	52.00	24,776
2024-12-09	52.00	52.00	52.00	52.00	7,717
2024-12-06	52.00	52.00	52.00	52.00	0
2024-12-05	52.50	52.50	51.50	52.00	0
2024-12-04	52.50	52.50	52.50	52.50	0
2024-12-03	52.50	52.50	52.50	52.50	16,572
2024-12-02	52.50	52.50	52.50	52.50	0
2024-11-29	52.50	52.50	52.50	52.50	0
2024-11-28	52.50	52.50	52.50	52.50	0
2024-11-27	52.50	52.50	52.50	52.50	0
2024-11-26	52.50	52.50	52.50	52.50	0
2024-11-25	52.50	52.50	52.50	52.50	0
2024-11-22	52.50	52.50	52.50	52.50	0
2024-11-21	52.50	52.50	52.50	52.50	0
2024-11-20	52.50	52.50	51.00	52.50	0
2024-11-19	52.50	52.50	52.50	52.50	0
2024-11-18	52.50	52.50	52.50	52.50	856,852
2024-11-15	52.50	52.50	51.00	52.50	1,900
2024-11-14	52.50	52.50	52.50	52.50	0
2024-11-13	52.50	54.00	52.50	52.50	33
2024-11-12	52.50	52.50	52.50	52.50	0
2024-11-11	52.50	52.50	52.50	52.50	1,086
2024-11-08	52.50	50.00	50.00	50.00	577
2024-11-07	52.50	52.50	52.50	52.50	0
2024-11-06	52.50	52.50	52.50	52.50	0
2024-11-05	52.50	52.50	52.50	52.50	0
2024-11-04	52.50	52.50	52.50	52.50	0
2024-11-01	52.50	52.50	50.00	52.50	3
2024-10-31	53.50	53.50	52.50	52.50	0
2024-10-30	53.50	53.50	53.50	53.50	6,666
2024-10-29	52.50	53.50	52.50	53.50	14,969
2024-10-28	52.50	52.50	52.50	52.50	0
2024-10-25	52.50	52.50	52.50	52.50	5,704
2024-10-24	52.50	52.50	52.50	52.50	5,018
2024-10-23	52.50	52.50	52.50	52.50	0
2024-10-22	52.50	52.50	52.50	52.50	0
2024-10-21	52.50	52.50	52.50	52.50	0
2024-10-18	52.50	52.50	52.50	52.50	0
2024-10-17	52.50	52.50	52.50	52.50	0
2024-10-16	52.50	52.50	50.00	52.50	13
2024-10-15	52.50	52.50	52.50	52.50	0
2024-10-14	52.50	52.50	52.50	52.50	0
2024-10-11	52.50	54.00	51.00	52.50	0
2024-10-10	52.50	52.50	52.50	52.50	0
2024-10-09	52.50	52.50	52.50	52.50	0
2024-10-08	53.00	53.00	52.50	52.50	1,090
2024-10-07	53.00	53.00	53.00	53.00	0
2024-10-04	53.00	53.00	53.00	53.00	0
2024-10-03	53.00	53.00	53.00	53.00	0
2024-10-02	54.50	54.50	53.00	53.00	7,054
2024-10-01	54.50	54.50	54.50	54.50	0
2024-09-30	54.50	54.50	54.50	54.50	0
2024-09-27	54.50	54.50	54.50	54.50	0
2024-09-26	54.50	54.50	54.50	54.50	1
2024-09-25	54.50	54.50	54.50	54.50	0
2024-09-24	54.50	54.50	54.50	54.50	0
2024-09-23	54.50	54.50	54.50	54.50	4,750
2024-09-20	54.50	54.50	54.50	54.50	20,007
2024-09-19	54.50	54.50	54.50	54.50	6,989
2024-09-18	54.50	54.50	54.50	54.50	17,314
2024-09-17	54.50	54.50	54.50	54.50	0
2024-09-16	54.50	54.50	54.50	54.50	12,658
2024-09-13	54.50	54.50	53.00	54.50	7,829
2024-09-12	54.50	54.50	54.50	54.50	23,271
2024-09-11	54.50	54.50	54.50	54.50	55,930
2024-09-10	54.50	54.50	54.50	54.50	187,450
2024-09-09	54.50	54.50	54.50	54.50	0
2024-09-06	54.50	54.50	54.50	54.50	0
2024-09-05	53.50	53.50	53.50	53.50	0
2024-09-04	53.50	53.50	53.50	53.50	250
2024-09-03	53.50	53.50	53.50	53.50	0
2024-09-02	53.50	53.50	53.50	53.50	4,653
2024-08-30	53.50	53.50	53.50	53.50	0
2024-08-29	53.50	53.50	53.50	53.50	0
2024-08-28	53.50	53.50	53.50	53.50	0
2024-08-27	53.50	53.50	53.50	53.50	0
2024-08-26	53.50	53.50	53.50	53.50	0
2024-08-23	53.50	53.50	53.50	53.50	0
2024-08-22	53.50	53.50	53.50	53.50	12,000
2024-08-21	54.00	54.00	53.50	53.50	10,043
2024-08-20	54.00	54.00	54.00	54.00	0
2024-08-19	54.00	54.00	54.00	54.00	0
2024-08-16	54.00	54.00	54.00	54.00	32
2024-08-15	54.00	54.00	54.00	54.00	0
2024-08-14	54.00	54.00	54.00	54.00	497,524
2024-08-13	54.00	54.00	54.00	54.00	14,871
2024-08-12	54.00	54.00	54.00	54.00	1,433
2024-08-09	54.00	54.00	54.00	54.00	0
2024-08-08	54.00	55.50	54.00	54.00	5
2024-08-07	55.00	55.00	55.00	55.00	0
2024-08-06	54.50	54.50	54.50	54.50	4,000
2024-08-05	54.50	54.50	54.50	54.50	486
2024-08-02	54.50	54.50	54.50	54.50	0
2024-08-01	54.50	56.00	54.50	54.50	9
2024-07-31	54.50	54.50	54.50	54.50	0
2024-07-30	54.50	54.50	54.50	54.50	2,985
2024-07-29	54.50	54.50	54.50	54.50	0
2024-07-26	54.50	54.50	54.50	54.50	0
2024-07-25	54.50	54.50	54.50	54.50	0
2024-07-24	54.50	54.50	54.50	54.50	8,418
2024-07-23	54.50	56.00	54.50	54.50	79
2024-07-22	54.50	54.50	54.50	54.50	0
2024-07-19	54.50	56.00	54.50	54.50	3,566
2024-07-18	54.50	54.50	54.50	54.50	1
2024-07-17	54.50	54.50	54.50	54.50	0
2024-07-16	54.50	54.50	53.00	54.50	3,432
2024-07-15	54.50	54.50	53.00	54.50	860
2024-07-12	54.50	54.50	54.50	54.50	2,619
2024-07-11	54.50	54.50	54.50	54.50	5,000
2024-07-10	54.50	54.50	52.00	54.50	2,486
2024-07-09	54.50	54.50	54.50	54.50	0
2024-07-08	54.50	54.50	54.50	54.50	0
2024-07-05	54.50	54.50	54.50	54.50	0
2024-07-04	54.50	54.50	54.50	54.50	328
2024-07-03	54.50	54.50	54.50	54.50	0
2024-07-02	54.50	54.50	54.50	54.50	0
2024-07-01	54.50	54.50	54.50	54.50	0
2024-06-28	54.50	54.50	54.50	54.50	0
2024-06-27	54.50	54.50	54.50	54.50	0
2024-06-26	54.50	54.50	54.50	54.50	280,804
2024-06-25	54.50	54.50	54.50	54.50	0
2024-06-24	54.50	54.50	54.50	54.50	0
2024-06-21	54.50	54.50	54.50	54.50	11,965
2024-06-20	54.50	54.50	53.00	54.50	2
2024-06-19	54.50	54.50	54.50	54.50	0
2024-06-18	54.50	54.50	54.50	54.50	0
2024-06-17	54.50	54.50	54.50	54.50	6,000
2024-06-14	54.50	54.50	54.50	54.50	8,806
2024-06-13	54.50	54.50	54.50	54.50	52,425
2024-06-12	54.50	54.50	54.50	54.50	9,114
2024-06-11	54.50	54.50	54.50	54.50	5,164
2024-06-10	54.50	54.50	54.50	54.50	0
2024-06-07	54.50	54.50	54.50	54.50	0
2024-06-06	53.00	54.50	53.00	54.50	4
2024-06-05	53.00	53.00	53.00	53.00	8,875
2024-06-04	53.00	54.50	54.50	54.50	4
2024-06-03	53.00	53.00	53.00	53.00	30,958
2024-05-31	53.00	53.00	53.00	53.00	0
2024-05-30	53.00	53.00	53.00	53.00	0
2024-05-29	53.00	54.50	54.50	54.50	11,836
2024-05-28	53.00	53.00	53.00	53.00	33,450
2024-05-27	53.00	53.00	53.00	53.00	0
2024-05-24	53.00	53.00	53.00	53.00	492,928
2024-05-23	53.00	53.00	53.00	53.00	9,624
2024-05-22	53.00	54.50	54.50	54.50	3
2024-05-21	53.00	53.00	53.00	53.00	5,673
2024-05-20	53.00	53.00	53.00	53.00	0
2024-05-17	53.00	53.00	53.00	53.00	0
2024-05-16	53.00	53.00	53.00	53.00	0
2024-05-15	53.00	53.00	53.00	53.00	18,241
2024-05-14	53.00	53.00	51.50	53.00	816
2024-05-13	53.00	53.00	53.00	53.00	26,716
2024-05-10	53.00	53.00	53.00	53.00	6,000
2024-05-09	53.00	53.00	53.00	53.00	8,774
2024-05-08	53.00	53.00	53.00	53.00	1,143
2024-05-07	52.50	53.00	52.50	53.00	3,828
2024-05-06	52.50	52.50	52.50	52.50	0
2024-05-03	52.50	52.50	52.50	52.50	0
2024-05-02	52.50	52.50	52.50	52.50	0
2024-05-01	52.50	52.50	52.50	52.50	424
2024-04-30	52.50	52.50	52.50	52.50	0
2024-04-29	52.50	54.00	52.50	52.50	18
2024-04-26	52.50	52.50	52.50	52.50	0
2024-04-25	52.50	54.00	52.50	52.50	10
2024-04-24	52.50	52.50	52.50	52.50	0
2024-04-23	52.50	52.50	52.50	52.50	1,481
2024-04-22	52.50	54.00	54.00	54.00	4
2024-04-19	52.50	52.50	52.50	52.50	0
2024-04-18	52.50	52.50	52.50	52.50	0
2024-04-17	52.50	52.50	52.50	52.50	1
2024-04-16	52.50	52.50	52.50	52.50	0
2024-04-15	52.50	54.00	54.00	54.00	23,066
2024-04-12	52.50	52.50	52.50	52.50	0
2024-04-11	52.50	52.50	52.50	52.50	16,310
2024-04-10	52.50	52.50	51.00	52.50	7
2024-04-09	52.50	52.50	52.50	52.50	0
2024-04-08	52.50	52.50	52.50	52.50	14,461
2024-04-05	52.50	52.50	52.50	52.50	0
2024-04-04	52.50	52.50	52.50	52.50	0
2024-04-03	52.50	52.50	52.50	52.50	0
2024-04-02	52.50	51.50	51.50	52.50	192,074
2024-04-01	52.50	52.50	52.50	52.50	0
2024-03-29	52.50	52.50	52.50	52.50	0
2024-03-28	52.50	52.50	52.50	52.50	28,221
2024-03-27	52.50	52.50	52.50	52.50	46,589
2024-03-26	52.50	52.50	52.50	52.50	0
2024-03-25	52.50	52.50	52.50	52.50	0
2024-03-22	52.50	52.50	52.50	52.50	35,020
2024-03-21	52.50	52.50	52.50	52.50	1
2024-03-20	52.50	52.50	52.50	52.50	71,760
2024-03-19	52.50	52.50	52.50	52.50	18,811
2024-03-18	52.50	52.50	52.50	52.50	15,258
2024-03-15	52.50	52.50	52.50	52.50	18,562
2024-03-14	52.50	52.50	52.50	52.50	4,015
2024-03-13	52.50	52.50	52.50	52.50	19,640
2024-03-12	52.50	52.50	52.50	52.50	38,693
2024-03-11	52.50	52.50	52.50	52.50	6,000
2024-03-08	52.50	52.50	52.50	52.50	712,203
2024-03-07	52.50	52.50	52.50	52.50	0
2024-03-06	52.00	52.50	52.00	52.50	0
2024-03-05	52.00	52.00	52.00	52.00	0
2024-03-04	52.00	52.00	52.00	52.00	0
2024-03-01	52.00	52.00	52.00	52.00	0
2024-02-29	52.00	52.00	52.00	52.00	0
2024-02-28	52.00	52.00	52.00	52.00	0
2024-02-27	52.00	52.00	52.00	52.00	0
2024-02-26	52.00	52.00	52.00	52.00	22,240
2024-02-23	52.00	52.00	52.00	52.00	0
2024-02-22	52.00	52.00	52.00	52.00	0
2024-02-21	52.00	52.00	52.00	52.00	0
2024-02-20	52.00	52.00	52.00	52.00	964
2024-02-19	52.00	52.00	52.00	52.00	200
2024-02-16	52.00	52.00	52.00	52.00	0
2024-02-15	52.00	52.00	52.00	52.00	0
2024-02-14	52.00	52.00	52.00	52.00	17,110
2024-02-13	52.00	52.00	52.00	52.00	0
2024-02-12	52.00	52.00	52.00	52.00	0
2024-02-09	52.00	52.00	52.00	52.00	0
2024-02-08	52.00	52.00	52.00	52.00	0
2024-02-07	54.50	54.50	54.50	54.50	1,000
2024-02-06	54.50	54.50	54.50	54.50	0
2024-02-05	54.50	54.50	54.50	54.50	0
2024-02-02	54.50	54.50	54.50	54.50	0
2024-02-01	54.50	54.50	54.50	54.50	0
2024-01-31	54.50	54.50	54.50	54.50	392,088
2024-01-30	54.50	55.50	55.50	55.50	65
2024-01-29	54.50	54.50	54.50	54.50	0
2024-01-26	54.50	54.50	54.50	54.50	0
2024-01-25	55.00	55.50	54.50	54.50	12
2024-01-24	52.50	55.00	52.50	55.00	1
2024-01-23	52.50	52.50	52.50	52.50	0
2024-01-22	52.50	52.50	52.50	52.50	0
2024-01-19	52.50	52.50	52.50	52.50	0
2024-01-18	52.50	52.50	52.50	52.50	0
2024-01-17	52.50	52.50	52.50	52.50	0
2024-01-16	52.50	52.50	52.50	52.50	0
2024-01-15	52.50	52.50	52.50	52.50	0
2024-01-12	52.50	52.50	52.50	52.50	3,000
2024-01-11	52.50	52.50	52.50	52.50	0
2024-01-10	52.50	52.50	52.50	52.50	0
2024-01-09	52.50	52.50	52.50	52.50	422
2024-01-08	52.50	52.50	52.50	52.50	0
2024-01-05	52.50	52.50	52.50	52.50	0
2024-01-04	52.50	52.50	52.50	52.50	3
2024-01-03	52.50	52.50	52.50	52.50	5
2024-01-02	52.50	52.50	52.50	52.50	0
2024-01-01	52.50	52.50	52.50	52.50	0
2023-12-29	52.50	52.50	52.50	52.50	0
2023-12-28	52.50	52.50	52.50	52.50	0
2023-12-27	52.50	52.50	52.50	52.50	0
2023-12-26	52.50	52.50	52.50	52.50	0
2023-12-25	52.50	52.50	52.50	52.50	0
2023-12-22	52.50	52.50	52.50	52.50	0
2023-12-21	52.50	52.50	52.50	52.50	5,000
2023-12-20	52.50	52.50	52.50	52.50	0
2023-12-19	52.50	52.50	52.50	52.50	0
2023-12-18	52.50	52.50	52.50	52.50	0
2023-12-15	52.50	52.50	52.50	52.50	0
2023-12-14	52.50	52.50	52.50	52.50	0
2023-12-13	52.50	52.50	52.50	52.50	15,000
2023-12-12	52.50	52.50	52.50	52.50	802,867
2023-12-11	52.50	52.50	52.50	52.50	0
2023-12-08	52.50	52.50	52.50	52.50	19,079
2023-12-07	52.50	52.50	52.50	52.50	0
2023-12-06	50.15	52.50	50.15	52.50	85,662
2023-12-05	50.15	50.15	50.15	50.15	9,000
2023-12-04	50.15	50.15	50.15	50.15	0
2023-12-01	50.15	50.15	50.15	50.15	1
2023-11-30	50.15	50.15	50.15	50.15	0
2023-11-29	50.15	50.15	50.15	50.15	5,000
2023-11-28	50.15	50.15	50.15	50.15	0
2023-11-27	50.15	50.15	50.15	50.15	0
2023-11-24	50.15	50.15	50.15	50.15	0
2023-11-23	50.15	50.15	50.15	50.15	19,047
2023-11-22	50.15	50.15	50.15	50.15	0
2023-11-21	50.15	50.15	50.15	50.15	0
2023-11-20	48.80	50.15	48.80	50.15	4,536
2023-11-17	50.15	50.15	50.15	50.15	6,097
2023-11-16	50.15	50.15	50.15	50.15	20,000
2023-11-15	50.15	50.15	50.15	50.15	0
2023-11-14	50.15	50.15	50.15	50.15	13,383
2023-11-13	50.15	50.15	50.15	50.15	10,267
2023-11-10	50.15	50.15	50.15	50.15	15,000
2023-11-09	50.15	50.15	50.15	50.15	0
2023-11-08	50.15	50.15	50.15	50.15	0
2023-11-07	50.15	50.15	50.15	50.15	0
2023-11-06	52.50	52.50	52.50	52.50	0
2023-11-03	52.50	52.50	52.50	52.50	0
2023-11-02	52.50	52.50	52.50	52.50	6
2023-11-01	52.50	52.50	51.00	52.50	2,400
2023-10-31	52.50	52.50	52.50	52.50	0
2023-10-30	52.50	52.50	52.50	52.50	0
2023-10-27	52.50	52.50	52.50	52.50	0
2023-10-26	52.50	52.50	52.50	52.50	6,534
2023-10-25	52.50	52.50	52.50	52.50	9,205
2023-10-24	52.50	52.50	52.50	52.50	0
2023-10-23	52.50	52.50	52.50	52.50	0
2023-10-20	52.50	52.50	52.50	52.50	0
2023-10-19	52.50	52.50	52.50	52.50	0
2023-10-18	52.50	52.50	52.50	52.50	0
2023-10-17	52.50	52.50	52.50	52.50	0
2023-10-16	52.50	52.50	52.50	52.50	0
2023-10-13	52.50	52.50	52.50	52.50	0
2023-10-12	52.50	52.50	52.50	52.50	0
2023-10-11	52.50	52.50	52.50	52.50	0
2023-10-10	52.50	52.50	52.50	52.50	0
2023-10-09	52.50	52.50	52.50	52.50	0
2023-10-06	52.50	52.50	52.50	52.50	0
2023-10-05	52.50	52.50	52.50	52.50	0
2023-10-04	52.50	52.50	52.50	52.50	0
2023-10-03	52.50	52.50	52.50	52.50	0
2023-10-02	52.50	52.50	52.50	52.50	0
2023-09-29	52.50	52.50	52.50	52.50	296
2023-09-28	52.50	52.50	52.50	52.50	95,029
2023-09-27	52.50	52.50	52.50	52.50	12,446
2023-09-26	52.50	52.50	52.50	52.50	27,512
2023-09-25	52.50	52.50	52.50	52.50	117
2023-09-22	52.50	52.50	52.50	52.50	7,622
2023-09-21	52.50	52.50	52.50	52.50	21,194
2023-09-20	52.50	52.50	52.50	52.50	10,004
2023-09-19	52.50	52.50	52.50	52.50	0
2023-09-18	52.50	52.50	52.50	52.50	32,010
2023-09-15	52.50	52.50	52.50	52.50	59,490
2023-09-14	52.50	52.50	52.50	52.50	25,706
2023-09-13	52.50	52.50	52.50	52.50	46,852
2023-09-12	53.00	53.00	52.50	52.50	60,830
2023-09-11	53.00	53.00	53.00	53.00	62,619
2023-09-08	53.00	53.00	53.00	53.00	380,752
2023-09-07	53.00	53.00	53.00	53.00	0
2023-09-06	53.00	53.00	53.00	53.00	0
2023-09-05	53.00	53.00	53.00	53.00	0
2023-09-04	53.50	53.50	53.00	53.00	25,038
2023-09-01	53.50	53.50	53.50	53.50	0
2023-08-31	53.50	53.50	53.50	53.50	0
2023-08-30	53.50	53.50	53.50	53.50	0
2023-08-29	53.50	53.50	53.50	53.50	0
2023-08-28	53.50	53.50	53.50	53.50	0
2023-08-25	53.50	53.50	53.50	53.50	0
2023-08-24	53.50	53.50	53.50	53.50	1
2023-08-23	53.50	53.50	53.50	53.50	0
2023-08-22	53.50	53.50	53.50	53.50	0
2023-08-21	53.50	53.50	53.50	53.50	0
2023-08-18	53.50	53.50	53.50	53.50	0
2023-08-17	53.50	53.50	53.50	53.50	0
2023-08-16	53.50	53.50	53.50	53.50	0
2023-08-15	53.50	53.50	53.50	53.50	0
2023-08-14	53.50	53.50	53.50	53.50	0
2023-08-11	53.50	53.50	53.50	53.50	1,800
2023-08-10	53.50	53.50	53.50	53.50	1,270
2023-08-09	55.00	55.00	55.00	55.00	0
2023-08-08	55.00	55.00	55.00	55.00	0
2023-08-07	55.50	55.50	54.50	55.00	0
2023-08-04	55.50	55.50	55.50	55.50	0
2023-08-03	55.50	55.50	55.50	55.50	0
2023-08-02	55.50	55.50	55.50	55.50	20,000
2023-08-01	54.00	56.00	54.00	55.50	14,764
2023-07-31	55.50	56.00	55.50	56.00	35,087
2023-07-28	55.50	55.50	55.50	55.50	1,012
2023-07-27	55.50	55.50	55.50	55.50	246,681
2023-07-26	55.50	55.50	55.50	55.50	0
2023-07-25	54.50	55.50	54.50	55.50	2
2023-07-24	55.50	55.50	54.50	54.50	238
2023-07-21	55.50	55.50	55.50	55.50	0
2023-07-20	55.50	55.50	55.50	55.50	0
2023-07-19	55.50	55.50	55.50	55.50	3,811
2023-07-18	55.50	55.50	55.50	55.50	0
2023-07-17	55.50	55.50	55.50	55.50	0
2023-07-14	55.50	55.50	55.50	55.50	7,580
2023-07-13	55.50	55.50	55.50	55.50	0
2023-07-12	55.50	55.50	55.50	55.50	0
2023-07-11	55.50	55.50	55.50	55.50	0
2023-07-10	55.50	55.50	55.50	55.50	4,385
2023-07-07	55.50	55.50	55.50	55.50	0
2023-07-06	55.50	55.50	55.50	55.50	0
2023-07-05	55.50	55.50	55.50	55.50	0
2023-07-04	55.50	55.50	55.50	55.50	0
2023-07-03	55.50	55.50	55.50	55.50	0
2023-06-30	55.50	55.50	55.50	55.50	0
2023-06-29	55.50	55.50	55.50	55.50	0
2023-06-28	55.50	55.50	55.50	55.50	0
2023-06-27	55.50	55.50	55.50	55.50	0
2023-06-26	55.50	55.50	55.50	55.50	0
2023-06-23	55.50	55.50	55.50	55.50	0
2023-06-22	55.50	55.50	55.50	55.50	0
2023-06-21	55.50	55.50	55.50	55.50	0
2023-06-20	54.00	55.50	54.00	55.50	282,207
2023-06-19	55.50	55.50	55.50	55.50	18
2023-06-16	55.50	55.50	55.50	55.50	35,452
2023-06-15	55.50	55.50	55.50	55.50	0
2023-06-14	55.50	55.50	55.50	55.50	0
2023-06-13	55.50	55.50	55.50	55.50	32,589
2023-06-12	55.50	55.50	55.50	55.50	0
2023-06-09	55.50	55.50	55.50	55.50	0
2023-06-08	55.50	55.50	55.50	55.50	7,622
2023-06-07	55.50	55.50	55.50	55.50	0
2023-06-06	55.50	55.50	55.50	55.50	1,000
2023-06-05	55.50	55.50	55.50	55.50	0
2023-06-02	55.50	55.50	55.50	55.50	0
2023-06-01	55.50	55.50	55.50	55.50	4,549
2023-05-31	55.50	55.50	55.50	55.50	0
2023-05-30	55.50	55.50	55.50	55.50	0
2023-05-29	55.50	55.50	55.50	55.50	0
2023-05-26	55.50	55.50	55.50	55.50	110
2023-05-25	55.50	55.50	55.50	55.50	0
2023-05-24	55.50	55.50	55.50	55.50	0
2023-05-23	55.50	55.50	55.50	55.50	0
2023-05-22	55.50	55.50	55.50	55.50	0
2023-05-19	55.50	55.50	55.50	55.50	0
2023-05-18	55.50	55.50	55.50	55.50	0
2023-05-17	55.50	55.50	55.50	55.50	0
2023-05-16	55.50	55.50	55.50	55.50	0
2023-05-15	55.50	55.50	55.50	55.50	0
2023-05-12	55.50	55.50	55.50	55.50	0
2023-05-11	55.50	55.50	55.50	55.50	1,005
2023-05-10	55.50	55.50	55.50	55.50	0
2023-05-09	54.00	55.50	54.00	55.50	65
2023-05-08	54.00	54.00	54.00	54.00	0
2023-05-05	54.00	54.00	54.00	54.00	3,049
2023-05-04	54.00	54.00	54.00	54.00	0
2023-05-03	54.00	56.50	56.50	56.50	951
2023-05-02	54.00	54.00	54.00	54.00	0
2023-05-01	54.00	54.00	54.00	54.00	0
2023-04-28	54.00	54.00	54.00	54.00	3,493
2023-04-27	54.00	54.00	54.00	54.00	311
2023-04-26	54.00	54.00	54.00	54.00	1,801
2023-04-25	54.50	54.50	54.00	54.00	0
2023-04-24	54.50	54.50	54.50	54.50	0
2023-04-21	54.50	54.50	54.50	54.50	12,186
2023-04-20	54.50	54.50	54.50	54.50	0
2023-04-19	54.50	54.50	54.50	54.50	0
2023-04-18	54.00	54.50	54.00	54.50	35,822
2023-04-17	54.00	54.00	54.00	54.00	0
2023-04-14	54.00	54.00	54.00	54.00	16,962
2023-04-13	54.00	54.00	54.00	54.00	0
2023-04-12	54.50	54.50	54.00	54.00	40,964
2023-04-11	54.00	54.50	54.00	54.50	26,588
2023-04-10	53.00	53.00	53.00	53.00	0
2023-04-07	53.00	53.00	53.00	53.00	0
2023-04-06	54.50	53.00	53.00	53.00	112,443
2023-04-05	54.50	54.50	54.50	54.50	221,662
2023-04-04	54.50	55.00	54.50	54.50	18,686
2023-04-03	54.50	54.50	54.50	54.50	18,420
2023-03-31	54.50	54.50	53.00	54.50	19,168
2023-03-30	56.50	53.50	53.00	53.50	76,389
2023-03-29	57.00	57.00	56.50	56.50	18,417
2023-03-28	57.00	57.00	57.00	57.00	0
2023-03-27	57.00	57.00	57.00	57.00	18,915
2023-03-24	56.50	57.00	56.50	57.00	83,106
2023-03-23	56.50	56.50	56.50	56.50	3
2023-03-22	56.50	56.50	56.50	56.50	0
2023-03-21	56.50	56.50	56.50	56.50	0
2023-03-20	56.50	56.50	56.50	56.50	0
2023-03-17	56.50	56.50	56.50	56.50	0
2023-03-16	56.50	56.50	56.50	56.50	0
2023-03-15	56.50	56.50	56.50	56.50	10,246
2023-03-14	56.50	56.50	56.50	56.50	1,008
2023-03-13	56.50	56.50	56.50	56.50	0
2023-03-10	56.50	56.50	56.50	54.50	4,232
2023-03-09	56.50	54.50	54.50	54.50	64,391
2023-03-08	56.50	56.50	56.50	56.50	85,274
2023-03-07	56.50	56.50	56.50	56.50	1,910,011
2023-03-06	56.50	56.50	56.50	56.50	8,774
2023-03-03	56.50	56.50	56.50	56.50	0
2023-03-02	56.50	56.50	56.50	56.50	0
2023-03-01	56.50	56.50	56.50	56.50	9,230
2023-02-28	56.50	56.50	56.50	56.50	12,958
2023-02-27	56.50	56.50	56.50	56.50	0
2023-02-24	56.50	56.50	56.50	56.50	0
2023-02-23	56.50	56.50	56.50	56.50	0
2023-02-22	56.50	56.50	56.50	56.50	20,181
2023-02-21	56.50	56.50	56.50	56.50	0
2023-02-20	56.50	56.50	56.50	56.50	18,020
2023-02-17	56.50	56.50	56.50	56.50	0
2023-02-16	56.50	56.50	56.50	56.50	9,111
2023-02-15	56.50	56.50	56.50	56.50	3,478
2023-02-14	56.50	56.50	56.50	56.50	7,240
2023-02-13	56.50	56.50	56.50	56.50	2,016,869
2023-02-10	56.50	56.50	56.50	56.50	26,417
2023-02-09	56.50	57.50	56.50	57.50	125,876
2023-02-08	56.50	56.50	56.50	56.50	0
2023-02-07	56.50	56.50	56.50	56.50	0
2023-02-06	56.50	56.50	56.50	56.50	3,448
2023-02-03	56.50	56.50	56.50	56.50	0
2023-02-02	56.50	57.50	56.50	56.50	16,625
2023-02-01	59.00	60.00	59.00	60.00	70,779
2023-01-31	59.00	59.00	59.00	59.00	27,305
2023-01-30	59.50	59.50	59.00	59.00	28,638
2023-01-27	59.50	59.50	59.50	59.50	33,246
2023-01-26	59.50	59.50	59.50	59.50	10,548
2023-01-25	59.50	60.50	59.50	59.50	246
2023-01-24	59.50	59.50	59.50	59.50	36,313
2023-01-23	59.50	59.50	59.50	59.50	0
2023-01-20	59.50	59.50	59.50	59.50	0
2023-01-19	59.50	59.50	59.50	59.50	3,664
2023-01-18	59.50	59.50	59.50	59.50	0
2023-01-17	59.50	59.50	59.50	59.50	13,020
2023-01-16	59.50	59.50	59.50	59.50	30,509
2023-01-13	59.50	59.50	59.50	59.50	2,110
2023-01-12	59.50	59.50	59.50	59.50	1,000
2023-01-11	59.50	59.50	59.50	59.50	0
2023-01-10	59.50	59.50	59.50	59.50	0
2023-01-09	59.50	59.50	59.50	59.50	15,423
2023-01-06	59.50	59.50	59.50	59.50	4,000
2023-01-05	59.50	59.50	59.50	59.50	10,936
2023-01-04	59.50	59.50	59.50	59.50	0
2023-01-03	59.50	59.50	59.50	59.50	8,146
2023-01-02	59.50	59.50	59.50	59.50	0
2022-12-30	59.50	59.50	59.50	59.50	0
2022-12-29	59.50	59.50	59.50	59.50	507,041
2022-12-28	59.50	59.50	59.50	59.50	1,329
2022-12-27	59.50	59.50	59.50	59.50	0
2022-12-26	59.50	59.50	59.50	59.50	0
2022-12-23	59.50	59.50	59.50	59.50	195
2022-12-22	59.50	59.50	59.50	59.50	725
2022-12-21	59.50	59.50	59.50	59.50	0
2022-12-20	59.50	59.50	59.50	59.50	0
2022-12-19	59.50	59.50	59.50	59.50	0
2022-12-16	59.50	59.50	59.50	59.50	0
2022-12-15	59.50	59.50	59.50	59.50	0
2022-12-14	59.50	59.50	59.50	59.50	5,413
2022-12-13	59.50	59.50	59.50	59.50	65,889
2022-12-12	59.50	59.50	59.50	59.50	2,720,035
2022-12-09	59.50	59.50	59.50	59.50	15,393
2022-12-08	59.50	59.50	59.50	59.50	0
2022-12-07	57.00	59.50	57.00	59.50	9,640
2022-12-06	57.00	57.00	57.00	57.00	39,590
2022-12-05	57.00	57.00	57.00	57.00	0
2022-12-02	57.00	57.00	57.00	57.00	0
2022-12-01	57.00	57.00	57.00	57.00	1,230
2022-11-30	57.00	57.00	57.00	57.00	13
2022-11-29	57.00	57.00	57.00	57.00	0
2022-11-28	55.50	57.00	55.50	57.00	150
2022-11-25	55.50	57.00	55.50	57.00	1,300
2022-11-24	57.00	57.00	57.00	57.00	40,060
2022-11-23	57.00	57.00	57.00	57.00	0
2022-11-22	57.00	57.00	57.00	57.00	0
2022-11-21	57.00	57.00	57.00	57.00	0
2022-11-18	57.00	57.00	57.00	57.00	0
2022-11-17	57.00	57.00	57.00	57.00	37,453
2022-11-16	57.00	57.00	57.00	57.00	24,593
2022-11-15	57.00	57.00	57.00	57.00	169
2022-11-14	57.00	57.00	57.00	57.00	1,694
2022-11-11	57.00	57.00	57.00	57.00	0
2022-11-10	57.00	57.00	57.00	57.00	0
2022-11-09	57.00	57.00	57.00	57.00	3,164
2022-11-08	55.50	55.50	55.50	57.00	4,263
2022-11-07	57.00	57.00	57.00	57.00	0
2022-11-04	57.00	57.00	57.00	57.00	0
2022-11-03	57.00	57.00	57.00	57.00	0
2022-11-02	57.00	57.00	57.00	57.00	0
2022-11-01	57.00	57.00	57.00	57.00	0
2022-10-31	57.00	57.00	57.00	57.00	0
2022-10-28	57.00	57.00	57.00	57.00	8,494
2022-10-27	57.00	57.00	57.00	57.00	0
2022-10-26	57.00	57.00	57.00	57.00	0
2022-10-25	57.00	57.00	57.00	57.00	0
2022-10-24	57.00	57.00	57.00	57.00	5,156
2022-10-21	57.00	57.00	57.00	57.00	0
2022-10-20	57.00	57.00	57.00	57.00	0
2022-10-19	57.00	57.00	57.00	57.00	0
2022-10-18	57.50	58.50	58.50	58.50	8,049
2022-10-17	57.50	57.50	57.50	57.50	0
2022-10-14	61.50	61.50	61.50	61.50	0
2022-10-13	61.50	61.50	61.50	61.50	0
2022-10-12	61.50	61.50	61.50	61.50	0
2022-10-11	61.50	61.50	61.50	61.50	0
2022-10-10	61.50	61.50	61.50	61.50	0
2022-10-07	61.50	61.50	61.50	61.50	0
2022-10-06	61.50	61.50	61.50	61.50	0
2022-10-05	61.50	61.50	61.50	61.50	0
2022-10-04	61.50	61.50	61.50	61.50	0
2022-10-03	61.50	61.50	61.50	61.50	0
2022-09-30	61.50	61.50	61.50	61.50	0
2022-09-29	61.50	61.50	61.50	61.50	186,346
2022-09-28	61.50	61.50	61.50	61.50	3
2022-09-27	61.50	61.50	61.50	61.50	0
2022-09-26	61.50	61.50	61.50	61.50	0
2022-09-23	61.50	61.50	61.50	61.50	50,252
2022-09-22	61.50	61.50	61.50	61.50	95,706
2022-09-21	61.50	61.50	61.50	61.50	0
2022-09-20	61.50	61.50	61.50	61.50	1
2022-09-19	61.50	61.50	61.50	61.50	0
2022-09-16	61.50	61.50	61.50	61.50	0
2022-09-15	61.50	61.50	61.50	61.50	11,356
2022-09-14	61.50	61.50	61.50	61.50	0
2022-09-13	61.50	61.50	61.50	61.50	187,726
2022-09-12	61.50	61.50	61.50	61.50	1,620,962
2022-09-09	61.50	61.50	61.50	61.50	9,097
2022-09-08	61.50	61.50	61.50	61.50	6,556
2022-09-07	62.00	62.00	61.50	61.50	12,814
2022-09-06	62.00	62.00	62.00	62.00	0
2022-09-05	62.00	62.00	62.00	62.00	0
2022-09-02	62.00	62.00	62.00	62.00	0
2022-09-01	62.00	62.00	62.00	62.00	25,162
2022-08-31	62.00	62.00	62.00	62.00	0
2022-08-30	62.00	62.00	62.00	62.00	21,253
2022-08-29	62.00	62.00	62.00	62.00	0
2022-08-26	62.00	62.00	62.00	62.00	1,813
2022-08-25	62.00	62.00	62.00	62.00	0
2022-08-24	62.00	62.00	62.00	62.00	0
2022-08-23	62.00	62.00	62.00	62.00	0
2022-08-22	62.00	62.00	62.00	62.00	0
2022-08-19	62.00	62.00	62.00	62.00	0
2022-08-18	62.00	62.00	62.00	62.00	0
2022-08-17	62.00	62.00	62.00	62.00	0
2022-08-16	62.00	62.00	62.00	62.00	577,532
2022-08-15	62.00	62.00	62.00	62.00	4,347
2022-08-12	62.00	62.00	62.00	62.00	0
2022-08-11	62.00	62.00	62.00	62.00	0
2022-08-10	65.00	65.00	65.00	65.00	22,554
2022-08-09	65.00	65.00	65.00	65.00	11,133
2022-08-08	65.00	66.00	66.00	66.00	438
2022-08-05	64.50	65.00	64.50	65.00	2,289
2022-08-04	64.50	64.50	64.50	64.50	0
2022-08-03	64.50	64.50	64.50	64.50	0
2022-08-02	64.50	64.50	64.50	64.50	14,581
2022-08-01	64.50	64.50	64.50	64.50	20,246
2022-07-29	64.50	64.50	64.50	64.50	5,151
2022-07-28	64.50	64.50	64.50	64.50	6,585
2022-07-27	64.50	64.50	64.50	64.50	0
2022-07-26	64.50	64.50	64.50	64.50	3,000
2022-07-25	64.50	64.50	64.50	64.50	26,463
2022-07-22	64.50	64.50	64.50	64.50	0
2022-07-21	64.50	64.50	64.50	64.50	25,032
2022-07-20	64.50	64.50	64.50	64.50	2,733
2022-07-19	66.00	66.00	66.00	67.50	10,169
2022-07-18	67.50	67.50	67.50	67.50	29,335
2022-07-15	67.50	67.50	67.50	67.50	14,450
2022-07-14	67.50	67.50	67.50	67.50	0
2022-07-13	67.50	67.50	67.50	67.50	0
2022-07-12	67.50	67.50	67.50	67.50	0
2022-07-11	67.50	67.50	67.50	67.50	0
2022-07-08	67.50	67.50	67.50	67.50	0
2022-07-07	67.50	67.50	67.50	67.50	0
2022-07-06	67.50	67.50	66.00	67.50	0
2022-07-05	67.50	67.50	67.50	67.50	0
2022-07-04	67.50	67.50	67.50	67.50	0
2022-07-01	67.50	67.50	67.50	67.50	0
2022-06-30	67.50	67.50	67.50	67.50	0
2022-06-29	67.50	67.50	67.50	67.50	0
2022-06-28	67.50	67.50	67.50	67.50	0
2022-06-27	67.50	67.50	67.50	67.50	0
2022-06-24	67.50	67.50	67.50	67.50	0
2022-06-23	67.50	67.50	67.50	67.50	0
2022-06-22	67.50	67.50	67.50	67.50	0
2022-06-21	67.50	67.50	67.50	67.50	4,209
2022-06-20	67.50	67.50	67.50	67.50	0
2022-06-17	67.50	67.50	67.50	67.50	0
2022-06-16	67.50	67.50	67.50	67.50	0
2022-06-15	67.50	67.50	67.50	67.50	0
2022-06-14	67.50	67.50	67.50	67.50	750,795
2022-06-13	67.50	67.50	67.50	67.50	0
2022-06-10	67.50	66.00	66.00	67.50	350
2022-06-09	67.50	67.50	67.50	67.50	56,434
2022-06-08	65.00	67.50	65.00	67.50	25,733
2022-06-07	64.50	65.50	64.50	65.00	22,492
2022-06-06	64.50	64.50	64.50	64.50	18,987
2022-06-03	64.50	64.50	64.50	64.50	0
2022-06-02	64.50	64.50	64.50	64.50	0
2022-06-01	64.50	64.50	64.50	64.50	0
2022-05-31	64.50	64.50	64.50	64.50	32,320
2022-05-30	64.50	65.00	64.50	64.50	83,857
2022-05-27	64.50	64.50	64.50	64.50	15,718
2022-05-26	64.50	64.50	64.50	64.50	10,596
2022-05-25	64.50	64.50	64.50	64.50	0
2022-05-24	64.50	64.50	64.50	64.50	633
2022-05-23	64.50	64.50	64.50	64.50	0
2022-05-20	64.50	64.50	64.50	64.50	1,652
2022-05-19	65.00	65.00	64.50	64.50	5,034
2022-05-18	65.50	63.50	63.50	63.50	32,967
2022-05-17	65.50	65.50	65.50	65.50	0
2022-05-16	65.50	65.50	65.50	65.50	0
2022-05-13	66.50	66.50	65.50	65.50	1,635
2022-05-12	66.50	66.50	66.50	66.50	5,226
2022-05-11	66.50	66.50	66.50	66.50	7,628
2022-05-10	66.50	66.50	66.50	66.50	0
2022-05-09	66.50	66.50	66.50	66.50	0
2022-05-06	66.00	66.50	66.00	66.50	501
2022-05-05	66.00	66.00	66.00	66.00	0
2022-05-04	66.00	66.00	66.00	66.00	0
2022-05-03	66.00	66.00	66.00	66.00	16,727
2022-05-02	66.00	66.00	66.00	66.00	0
2022-04-29	66.00	66.00	66.00	66.00	0
2022-04-28	66.00	66.00	66.00	66.00	300
2022-04-27	66.00	67.50	67.50	67.50	45,538
2022-04-26	66.00	66.00	66.00	66.00	24,722
2022-04-25	66.00	66.00	66.00	66.00	431,789
2022-04-22	66.00	66.00	66.00	66.00	13,468
2022-04-21	66.00	66.00	66.00	66.00	0
2022-04-20	66.00	66.00	66.00	66.00	14,901
2022-04-19	66.00	66.00	66.00	66.00	7,407
2022-04-18	66.00	66.00	66.00	66.00	0
2022-04-15	66.00	66.00	66.00	66.00	0
2022-04-14	66.00	66.00	66.00	66.00	13,462
2022-04-13	66.00	66.00	66.00	66.00	36,444
2022-04-12	66.00	66.00	66.00	66.00	0
2022-04-11	66.00	66.50	66.00	66.00	143,952
2022-04-08	64.50	66.50	62.50	66.00	98,611
2022-04-07	64.50	64.50	64.50	64.50	0
2022-04-06	64.50	64.50	64.50	64.50	5,159
2022-04-05	64.50	64.50	64.50	64.50	2,170
2022-04-04	64.50	64.50	64.50	64.50	3,026
2022-04-01	64.50	64.50	64.50	64.50	12,961
2022-03-31	65.50	65.50	64.50	64.50	19,188
2022-03-30	65.50	65.50	65.50	65.50	7,648
2022-03-29	65.50	65.50	65.50	65.50	7,000
2022-03-28	65.50	65.50	65.50	65.50	0
2022-03-25	65.50	65.50	65.50	65.50	0
2022-03-24	65.50	65.50	65.50	65.50	4,000
2022-03-23	65.50	65.50	65.50	65.50	0
2022-03-22	65.50	65.50	65.50	65.50	4,956
2022-03-21	65.50	65.50	65.50	65.50	0
2022-03-18	65.50	65.50	65.50	65.50	0
2022-03-17	65.50	65.50	65.50	65.50	2
2022-03-16	65.50	65.50	65.50	65.50	24,129
2022-03-15	65.50	65.50	65.50	65.50	0
2022-03-14	65.50	65.50	65.50	65.50	0
2022-03-11	68.50	68.50	65.50	65.50	2,071
2022-03-10	68.50	68.50	68.50	68.50	500
2022-03-09	68.50	68.50	68.50	68.50	0
2022-03-08	68.50	68.50	68.50	68.50	12,665
2022-03-07	68.50	68.50	68.50	68.50	80,523
2022-03-04	68.50	68.50	68.50	68.50	512
2022-03-03	68.50	68.50	68.50	68.50	0
2022-03-02	68.50	68.50	68.50	68.50	0
2022-03-01	69.50	69.50	68.50	68.50	2,255
2022-02-28	69.50	69.50	69.50	69.50	5,936
2022-02-25	70.50	70.50	69.50	70.50	7,064
2022-02-24	70.50	70.50	70.50	70.50	0
2022-02-23	70.50	70.50	70.50	70.50	7,622
2022-02-22	70.50	70.50	70.50	70.50	0
2022-02-21	70.50	70.50	70.50	70.50	0
2022-02-18	70.50	70.50	70.50	70.50	0
2022-02-17	70.50	70.50	70.50	70.50	1,377
2022-02-16	70.50	70.50	70.50	70.50	4,065
2022-02-15	70.50	70.50	70.50	70.50	1,630
2022-02-14	71.50	71.50	70.50	70.50	21,684
2022-02-11	71.50	73.50	73.50	73.50	2,645
2022-02-10	71.50	71.50	71.50	71.50	0
2022-02-09	71.50	71.50	71.50	71.50	0
2022-02-08	71.50	71.50	71.50	71.50	7,745
2022-02-07	72.00	72.00	71.50	71.50	38,029
2022-02-04	72.00	72.00	72.00	72.00	112
2022-02-03	72.00	72.00	72.00	72.00	32,218
2022-02-02	75.00	74.00	74.00	74.00	25,625
2022-02-01	75.00	75.00	75.00	75.00	5,245
2022-01-31	75.00	75.00	75.00	75.00	23,000
2022-01-28	76.50	76.50	76.50	75.00	19,307
2022-01-27	77.50	76.50	76.50	76.50	21,845
2022-01-26	77.50	76.50	76.50	77.50	61
2022-01-25	77.50	77.50	77.50	77.50	0
2022-01-24	77.50	77.50	77.50	77.50	2,060
2022-01-21	76.00	77.50	76.00	77.50	32,152
2022-01-20	76.00	77.50	77.50	76.00	31,804
2022-01-19	76.00	76.00	76.00	76.00	17,737
2022-01-18	76.00	76.00	76.00	76.00	5,122
2022-01-17	76.00	76.00	76.00	76.00	293
2022-01-14	76.00	76.00	76.00	76.00	36,985
2022-01-13	76.00	76.00	76.00	76.00	9,753
2022-01-12	76.00	76.00	76.00	76.00	10,000
2022-01-11	76.50	76.50	76.00	76.00	2,100
2022-01-10	76.50	76.50	76.50	76.50	12,255
2022-01-07	76.50	76.50	76.50	76.50	3,234
2022-01-06	76.00	77.00	76.00	76.50	25,652
2022-01-05	76.00	76.00	76.00	76.00	2,125
2022-01-04	76.00	77.50	76.00	76.00	67,463
2022-01-03	76.00	76.00	76.00	76.00	0
2021-12-31	76.00	76.00	76.00	76.00	0
2021-12-30	76.00	76.00	76.00	76.00	0
2021-12-29	76.00	76.00	76.00	76.00	4,232
2021-12-28	76.00	76.00	76.00	76.00	0
2021-12-27	76.00	76.00	76.00	76.00	0
2021-12-24	76.00	76.00	76.00	76.00	0
2021-12-23	76.00	76.00	76.00	76.00	3,969
2021-12-22	76.00	76.00	76.00	76.00	10,796
2021-12-21	76.00	76.00	76.00	76.00	1,000
2021-12-20	76.00	76.00	76.00	76.00	105,581
2021-12-17	76.00	76.00	76.00	76.00	0
2021-12-16	76.00	76.00	76.00	76.00	0
2021-12-15	76.00	76.00	76.00	76.00	4,750
2021-12-14	76.00	76.00	76.00	76.00	0
2021-12-13	76.00	76.00	76.00	76.00	13,956
2021-12-10	76.00	76.00	76.00	76.00	0
2021-12-09	76.00	76.00	76.00	76.00	0
2021-12-08	76.00	76.00	76.00	76.00	4,187
2021-12-07	76.00	76.00	76.00	76.00	6,893
2021-12-06	76.00	74.50	74.50	76.00	29,615
2021-12-03	76.50	76.50	76.00	76.00	0
2021-12-02	76.50	76.50	76.50	76.50	2,812
2021-12-01	76.50	76.50	76.50	76.50	10,408
2021-11-30	76.50	76.50	76.50	76.50	0
2021-11-29	76.50	76.50	76.50	76.50	0
2021-11-26	77.00	77.00	76.50	76.50	1,397
2021-11-25	77.00	77.00	77.00	77.00	4,552
2021-11-24	77.00	77.00	77.00	77.00	0
2021-11-23	77.00	77.00	77.00	77.00	20,014
2021-11-22	77.00	77.00	77.00	77.00	0
2021-11-19	77.00	77.00	77.00	77.00	18,465
2021-11-18	77.00	77.00	77.00	77.00	0
2021-11-17	77.00	77.00	77.00	77.00	1,200
2021-11-16	77.00	77.00	77.00	77.00	12,500
2021-11-15	77.00	77.00	77.00	77.00	0
2021-11-12	77.00	77.00	77.00	77.00	6,706
2021-11-11	77.00	77.00	77.00	77.00	9,903
2021-11-10	77.00	77.00	77.00	77.00	0
2021-11-09	77.00	77.00	77.00	77.00	16,782
2021-11-08	77.00	77.00	77.00	77.00	3,032
2021-11-05	77.00	77.00	77.00	77.00	15,492
2021-11-04	77.00	77.00	72.50	77.00	20
2021-11-03	77.00	77.00	77.00	77.00	0
2021-11-02	77.00	77.00	77.00	77.00	375
2021-11-01	77.00	77.00	77.00	77.00	1,891
2021-10-29	77.00	77.00	77.00	77.00	12,500
2021-10-28	77.00	77.00	77.00	77.00	15,954
2021-10-27	77.00	77.00	77.00	77.00	20,000
2021-10-26	77.00	77.00	77.00	77.00	2,493
2021-10-25	77.00	77.00	77.00	77.00	11,035

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