Wt Carbon Share History

Wt Carbon Share Price history. The following table shows end-of-day data CARB historical share prices for Wt Carbon, 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.

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

Date	Open	High	Low	Close	Volume
2026-08-21	30.38	30.55	30.38	30.55	0
2026-08-20	30.10	30.38	30.10	30.38	0
2026-08-19	30.21	30.21	29.86	30.10	1,945
2026-08-18	29.85	30.08	29.85	30.08	0
2026-08-17	30.03	30.03	29.85	29.85	0
2026-08-14	30.14	30.14	30.03	30.03	0
2026-08-13	29.86	30.14	29.86	30.14	0
2026-08-12	30.08	30.08	30.08	29.86	123
2026-08-11	30.18	30.18	30.13	30.09	821
2026-08-10	30.40	30.40	29.99	29.99	0
2026-08-07	29.80	30.40	29.80	30.40	0
2026-08-06	29.67	29.67	29.67	29.80	1
2026-08-05	29.58	29.63	29.58	29.63	0
2026-08-04	29.36	29.58	29.36	29.58	0
2026-08-03	29.44	29.52	29.31	29.36	7,174
2026-07-31	29.63	29.63	29.51	29.51	0
2026-07-30	29.74	29.74	29.74	29.63	2
2026-07-29	29.39	29.39	29.39	29.42	2,052
2026-07-28	29.55	29.55	29.52	29.52	0
2026-07-27	29.99	29.99	29.55	29.55	0
2026-07-24	30.18	30.18	29.99	29.99	0
2026-07-23	31.10	31.10	30.18	30.18	0
2026-07-22	29.89	31.10	29.89	31.10	0
2026-07-21	29.94	29.94	29.89	29.89	0
2026-07-20	29.44	29.76	29.44	29.94	4,513
2026-07-17	28.43	28.43	28.43	28.69	3,945
2026-07-16	28.53	28.53	28.53	28.53	13
2026-07-15	29.40	29.40	29.31	29.31	0
2026-07-14	29.04	29.04	29.04	29.40	2,016
2026-07-13	28.61	28.87	28.61	28.87	0
2026-07-10	28.48	28.61	28.48	28.61	0
2026-07-09	28.56	28.56	28.30	28.48	2,133
2026-07-08	28.95	28.95	28.44	28.44	0
2026-07-07	29.47	29.47	28.95	28.95	0
2026-07-06	28.97	29.47	28.74	29.47	2,273
2026-07-03	28.65	29.09	28.65	29.09	0
2026-07-02	28.73	28.73	28.67	28.65	22
2026-07-01	28.87	28.87	28.61	28.61	0
2026-06-30	28.38	28.42	28.38	28.87	26,755
2026-06-29	28.87	28.92	28.15	28.53	56,324
2026-06-26	28.99	28.99	28.90	28.90	0
2026-06-25	28.95	28.99	28.95	28.99	0
2026-06-24	29.05	29.05	28.95	28.95	0
2026-06-23	29.43	29.43	29.42	29.05	28
2026-06-22	28.85	29.35	28.85	29.35	1,446
2026-06-19	28.85	29.16	28.85	29.16	0
2026-06-18	29.15	29.15	28.85	28.85	0
2026-06-17	29.46	29.55	29.09	29.15	963
2026-06-16	29.16	29.16	29.16	29.22	1
2026-06-15	28.47	28.70	28.47	29.22	3,932
2026-06-12	28.06	28.22	28.06	28.22	0
2026-06-11	28.21	28.21	28.06	28.06	0
2026-06-10	27.73	28.21	27.73	28.21	121
2026-06-09	28.06	28.06	27.73	27.73	0
2026-06-08	28.02	28.02	28.02	28.06	1
2026-06-05	28.17	28.45	27.93	27.93	1,350
2026-06-04	28.82	28.82	28.29	28.29	0
2026-06-03	29.08	29.08	28.82	28.82	0
2026-06-02	28.77	29.16	28.71	29.08	1,217
2026-06-01	29.20	29.25	28.87	29.03	6,077
2026-05-29	29.41	29.65	29.41	29.65	0
2026-05-28	28.91	28.91	28.91	29.41	295
2026-05-27	28.61	28.87	28.61	28.87	0
2026-05-26	28.55	28.55	28.55	28.61	300
2026-05-25	28.13	28.13	28.13	28.13	0
2026-05-22	27.41	28.13	27.41	28.13	0
2026-05-21	27.68	27.68	27.41	27.41	0
2026-05-20	27.40	27.68	27.40	27.68	0
2026-05-19	27.66	27.66	27.66	27.40	4
2026-05-18	27.92	28.17	27.72	27.79	2,832
2026-05-15	27.61	27.73	27.61	27.73	0
2026-05-14	27.72	27.72	27.61	27.61	0
2026-05-13	27.99	27.99	27.72	27.72	0
2026-05-12	28.10	28.10	28.01	27.99	533
2026-05-11	27.90	28.67	27.90	28.67	0
2026-05-08	27.83	27.90	27.83	27.90	0
2026-05-07	28.18	28.18	27.83	27.83	0
2026-05-06	28.18	28.18	28.18	28.18	180
2026-05-05	27.43	27.93	27.43	27.93	0
2026-05-04	27.43	27.43	27.43	27.43	0
2026-05-01	27.78	27.78	27.39	27.43	209
2026-04-30	26.81	27.30	26.81	27.13	1,614
2026-04-29	27.70	27.70	26.92	26.92	0
2026-04-28	27.76	27.76	27.76	27.70	20
2026-04-27	27.45	27.89	27.42	27.74	5,485
2026-04-24	27.35	27.35	27.35	27.65	14
2026-04-23	27.45	27.52	27.45	27.59	269
2026-04-22	27.82	27.82	27.82	27.48	14
2026-04-21	28.20	28.20	27.96	27.96	0
2026-04-20	28.15	28.27	28.15	28.20	179
2026-04-17	27.77	28.59	27.77	28.59	0
2026-04-16	27.68	28.03	27.35	27.77	1,681
2026-04-15	27.87	27.87	27.87	27.61	19
2026-04-14	27.32	27.85	27.31	27.75	78
2026-04-13	26.73	26.84	26.50	26.76	2,282
2026-04-10	27.12	27.12	26.81	26.81	0
2026-04-09	26.41	27.12	26.41	27.12	165
2026-04-08	26.42	26.46	26.35	26.41	561
2026-04-07	25.97	26.30	25.97	26.12	6,368
2026-04-06	25.95	25.95	25.95	25.95	0
2026-04-03	25.95	25.95	25.95	25.95	0
2026-04-02	26.82	26.82	26.82	25.95	204
2026-04-01	26.16	27.23	26.16	27.23	0
2026-03-31	26.39	26.40	25.97	26.16	10,370
2026-03-30	25.77	26.70	25.77	26.03	16,008
2026-03-27	26.00	26.00	25.96	25.96	0
2026-03-26	25.84	26.00	25.84	26.00	0
2026-03-25	25.68	25.85	25.25	25.84	17,813
2026-03-24	24.92	25.99	24.92	25.97	869
2026-03-23	25.20	25.20	25.20	25.17	213
2026-03-20	24.93	24.93	24.89	24.56	2,565
2026-03-19	22.94	23.04	22.93	23.08	1,180
2026-03-18	23.89	23.89	23.89	23.98	1
2026-03-17	24.93	24.93	24.08	24.08	0
2026-03-16	24.87	24.93	24.87	24.93	0
2026-03-13	24.51	24.95	24.51	24.87	2
2026-03-12	26.23	26.23	24.73	24.73	0
2026-03-11	26.97	26.97	26.05	26.23	3,248
2026-03-10	25.85	26.73	25.85	26.73	0
2026-03-09	25.59	25.85	25.59	25.85	0
2026-03-06	25.55	25.59	25.55	25.59	0
2026-03-05	25.71	25.71	25.55	25.55	0
2026-03-04	26.45	26.48	25.67	25.71	14,472
2026-03-03	26.75	26.75	26.75	26.83	137
2026-03-02	25.79	25.91	25.32	25.69	49,766
2026-02-27	26.52	26.63	25.98	25.98	3,637
2026-02-26	26.94	26.94	26.32	26.32	0
2026-02-25	26.83	26.83	26.83	26.94	1
2026-02-24	26.51	26.51	26.31	26.31	0
2026-02-23	27.17	27.17	26.51	26.51	0
2026-02-20	26.86	27.48	26.86	27.17	1,351
2026-02-19	26.54	26.54	26.37	26.37	0
2026-02-18	25.73	26.54	25.73	26.54	1,923
2026-02-17	26.11	26.11	26.11	26.09	1
2026-02-16	26.42	26.42	26.14	25.83	806
2026-02-13	27.21	27.21	26.34	26.50	27,662
2026-02-12	27.40	27.40	27.00	27.21	2,413
2026-02-11	29.58	29.58	29.39	29.39	0
2026-02-10	30.67	30.67	29.58	29.58	0
2026-02-09	30.00	30.67	29.62	30.67	34,556
2026-02-06	29.43	29.43	29.43	29.33	13
2026-02-05	28.97	28.97	28.97	28.97	1,104
2026-02-04	30.64	30.64	30.64	30.71	281
2026-02-03	31.03	31.30	30.41	30.41	3,207
2026-02-02	31.00	31.12	30.61	31.12	18,259
2026-01-30	30.98	30.99	30.98	30.42	179
2026-01-29	31.77	31.84	31.33	31.33	3,865
2026-01-28	33.16	33.16	32.34	32.34	0
2026-01-27	32.75	33.10	32.75	33.16	164
2026-01-26	32.92	32.92	32.92	32.62	100
2026-01-23	32.78	32.78	32.78	32.64	16
2026-01-22	32.70	32.70	32.70	32.59	1,000
2026-01-21	31.32	32.11	31.32	32.11	1,002
2026-01-20	31.81	31.96	31.15	31.32	2,530
2026-01-19	32.38	32.38	32.38	32.25	630
2026-01-16	33.97	34.17	33.48	33.69	10,336
2026-01-15	33.75	34.27	33.47	33.77	13,366
2026-01-14	33.18	33.67	33.15	33.65	3,026
2026-01-13	33.13	33.17	33.13	33.17	0
2026-01-12	32.94	33.16	32.92	33.13	7,719
2026-01-09	32.76	32.76	32.76	32.68	60
2026-01-08	32.26	32.29	32.26	32.29	792
2026-01-07	32.42	32.50	32.42	32.26	53
2026-01-06	32.07	32.29	32.07	32.29	0
2026-01-05	32.11	32.48	31.90	32.07	6,644
2026-01-02	32.52	32.61	32.52	32.59	1,199
2026-01-01	32.20	32.20	32.20	32.20	0
2025-12-31	32.16	32.25	32.12	32.20	6,148
2025-12-30	32.26	32.32	32.10	32.22	7,509
2025-12-29	32.62	32.62	32.25	32.25	0
2025-12-26	32.62	32.62	32.62	32.62	0
2025-12-25	32.62	32.62	32.62	32.62	0
2025-12-24	32.70	32.70	32.62	32.62	0
2025-12-23	32.36	32.70	32.36	32.70	0
2025-12-22	32.02	32.36	32.02	32.36	0
2025-12-19	31.74	32.02	31.74	32.02	0
2025-12-18	31.95	31.95	31.74	31.74	0
2025-12-17	32.32	32.32	31.95	31.95	825
2025-12-16	32.22	32.32	32.22	32.32	0
2025-12-15	31.75	32.24	31.75	32.22	79
2025-12-12	31.72	31.72	31.72	31.65	22
2025-12-11	31.33	31.79	31.33	31.74	3,170
2025-12-10	30.83	30.96	30.66	30.89	11,172
2025-12-09	30.81	31.05	30.66	30.98	887
2025-12-08	30.85	30.95	30.64	30.67	386
2025-12-05	30.97	30.97	30.65	30.79	16,542
2025-12-04	30.56	31.01	30.56	30.91	2,748
2025-12-03	30.85	31.31	30.55	30.81	10,885
2025-12-02	30.71	30.72	30.45	30.50	4,047
2025-12-01	31.09	31.20	30.94	30.97	2,267
2025-11-28	30.72	31.03	30.72	31.03	0
2025-11-27	30.41	30.72	30.41	30.72	0
2025-11-26	30.47	30.47	30.41	30.41	0
2025-11-25	29.87	30.47	29.87	30.47	0
2025-11-24	29.77	29.87	29.77	29.87	0
2025-11-21	30.17	30.17	29.77	29.77	0
2025-11-20	29.95	30.17	29.95	30.17	0
2025-11-19	30.04	30.30	29.94	29.95	1,953
2025-11-18	29.95	29.95	29.95	30.26	22
2025-11-17	30.12	30.12	30.12	29.80	342
2025-11-14	30.40	30.40	30.19	30.21	2,839
2025-11-13	30.47	30.64	30.33	30.64	6,790
2025-11-12	30.32	30.32	30.32	30.53	630
2025-11-11	30.12	30.12	30.12	30.09	300
2025-11-10	29.80	29.80	29.80	29.69	2
2025-11-07	29.79	29.79	29.64	29.64	303
2025-11-06	30.04	30.04	29.79	29.79	722
2025-11-05	30.39	30.39	30.04	30.04	0
2025-11-04	30.19	30.39	30.19	30.39	0
2025-11-03	29.62	30.27	29.62	30.19	2,805
2025-10-31	29.33	29.38	28.91	28.91	15,331
2025-10-30	29.59	29.59	29.26	29.26	0
2025-10-29	29.54	29.62	29.30	29.59	10,986
2025-10-28	29.09	29.35	29.09	29.35	0
2025-10-27	29.31	29.31	29.09	29.09	0
2025-10-24	29.23	29.31	29.23	29.31	0
2025-10-23	29.31	29.31	29.23	29.23	0
2025-10-22	29.40	29.54	29.17	29.31	3,562
2025-10-21	29.59	29.59	29.59	29.65	6,559
2025-10-20	29.72	29.90	29.72	29.90	0
2025-10-17	29.47	29.93	29.43	29.72	5,547
2025-10-16	29.27	29.89	29.27	29.81	3,946
2025-10-15	28.66	29.16	28.66	29.16	333
2025-10-14	28.71	28.71	28.71	28.66	19
2025-10-13	29.48	29.48	29.03	29.06	5,106
2025-10-10	29.87	29.87	29.87	29.65	1,589
2025-10-09	29.18	29.61	29.18	29.50	14,499
2025-10-08	29.19	29.52	29.16	29.52	2,262
2025-10-07	29.71	29.71	29.26	29.39	358
2025-10-06	30.00	30.00	30.00	29.67	200
2025-10-03	29.80	29.95	29.67	29.95	2,162
2025-10-02	28.93	29.21	28.93	29.08	781
2025-10-01	28.51	28.78	28.51	28.78	0
2025-09-30	28.96	28.96	28.51	28.51	0
2025-09-29	28.56	28.96	28.56	28.96	1,500
2025-09-26	28.29	28.63	28.21	28.56	2,769
2025-09-25	28.55	28.55	28.55	28.39	800
2025-09-24	29.03	29.03	28.62	28.62	0
2025-09-23	28.81	29.21	28.81	29.03	2,204
2025-09-22	29.26	29.26	28.82	28.82	0
2025-09-19	29.49	29.49	29.26	29.26	0
2025-09-18	29.29	29.49	29.29	29.49	6
2025-09-17	30.57	30.57	29.63	29.29	412
2025-09-16	29.21	29.42	29.21	29.42	0
2025-09-15	28.53	29.21	28.53	29.21	2,907
2025-09-12	28.51	28.51	28.51	28.51	998
2025-09-11	29.03	29.03	28.51	28.51	0
2025-09-10	28.91	29.03	28.91	29.03	0
2025-09-09	28.94	28.94	28.91	28.91	0
2025-09-08	28.63	29.08	28.63	28.94	5,498
2025-09-05	28.24	28.65	28.24	28.65	0
2025-09-04	28.24	28.24	28.24	28.24	146
2025-09-03	27.68	28.24	27.58	28.24	1,407
2025-09-02	27.85	27.85	27.62	27.62	0
2025-09-01	27.52	27.85	27.52	27.85	0
2025-08-29	26.98	27.52	26.98	27.52	7,900
2025-08-28	26.95	26.95	26.86	26.86	0
2025-08-27	27.20	27.20	26.95	26.95	0
2025-08-26	26.97	27.11	26.97	27.20	989
2025-08-25	27.29	27.29	27.29	27.29	0
2025-08-22	26.96	26.96	26.96	27.29	413
2025-08-21	26.60	27.21	26.60	27.21	7,773
2025-08-20	26.63	26.68	26.63	26.68	332
2025-08-19	26.82	26.82	26.63	26.63	0
2025-08-18	26.55	26.82	26.55	26.82	287
2025-08-15	26.55	26.55	26.55	26.55	0
2025-08-14	27.00	27.00	26.55	26.55	0
2025-08-13	26.62	27.00	26.62	27.00	0
2025-08-12	26.74	26.82	26.60	26.62	9,772
2025-08-11	26.97	26.97	26.97	26.87	1
2025-08-08	27.19	27.47	27.14	27.47	3,659
2025-08-07	26.51	26.86	26.51	26.86	891
2025-08-06	26.42	26.50	26.42	26.51	22
2025-08-05	26.28	26.52	26.28	26.52	0
2025-08-04	26.49	26.49	26.28	26.28	0
2025-08-01	26.41	26.58	26.15	26.49	7,846
2025-07-31	26.97	26.97	26.60	26.60	0
2025-07-30	27.02	27.03	26.80	26.97	5,710
2025-07-29	26.34	26.99	26.34	26.99	0
2025-07-28	26.94	26.94	26.34	26.34	0
2025-07-25	26.80	26.94	26.70	26.94	2,409
2025-07-24	26.08	26.79	26.08	26.79	0
2025-07-23	26.16	26.16	26.08	26.08	0
2025-07-22	26.14	26.16	25.88	26.16	1,764
2025-07-21	26.26	26.39	26.14	26.39	3,502
2025-07-18	26.21	26.21	26.17	26.17	0
2025-07-17	26.52	26.52	26.35	26.21	1,636
2025-07-16	26.56	26.99	26.53	26.90	12,101
2025-07-15	26.39	26.72	26.33	26.72	7,855
2025-07-14	26.42	26.42	26.37	26.37	244
2025-07-11	26.52	26.52	26.42	26.42	0
2025-07-10	26.61	26.61	26.61	26.52	10
2025-07-09	26.23	26.47	26.23	26.47	0
2025-07-08	26.57	26.57	26.23	26.23	4,043
2025-07-07	27.04	27.04	26.76	26.76	1,866
2025-07-04	27.12	27.12	27.04	27.04	0
2025-07-03	27.05	27.12	27.05	27.12	0
2025-07-02	27.25	27.25	27.25	27.05	620
2025-07-01	26.29	26.84	26.29	26.84	6,149
2025-06-30	26.62	26.62	26.06	26.06	0
2025-06-27	26.37	26.62	26.37	26.62	9
2025-06-26	26.44	26.44	26.44	26.37	2,217
2025-06-25	26.61	26.61	26.47	26.54	2,234
2025-06-24	27.49	27.49	27.49	27.25	51
2025-06-23	26.90	27.24	26.66	27.24	3,470
2025-06-20	26.74	26.91	26.74	26.91	0
2025-06-19	27.62	27.62	26.74	26.74	0
2025-06-18	27.42	27.56	27.42	27.62	912
2025-06-17	27.96	27.96	27.52	27.52	0
2025-06-16	28.09	28.09	27.96	27.96	0
2025-06-13	28.20	28.20	28.20	28.09	190
2025-06-12	27.30	27.30	27.30	28.02	200
2025-06-11	26.65	27.32	26.65	27.32	0
2025-06-10	26.87	26.87	26.87	26.65	5
2025-06-09	26.88	27.10	26.88	27.10	0
2025-06-06	26.70	26.88	26.70	26.88	0
2025-06-05	26.47	26.70	26.47	26.70	0
2025-06-04	26.38	26.47	26.38	26.47	0
2025-06-03	25.98	26.38	25.98	26.38	0
2025-06-02	25.57	25.98	25.57	25.98	1
2025-05-30	25.78	25.78	25.57	25.57	0
2025-05-29	25.65	25.77	25.65	25.78	68
2025-05-28	25.95	26.35	25.88	26.15	8,303
2025-05-27	25.75	25.76	25.75	25.77	37,120
2025-05-26	26.54	26.54	26.54	26.54	0
2025-05-23	26.05	26.05	26.05	26.05	0
2025-05-22	26.36	26.36	26.05	26.05	0
2025-05-21	26.42	26.42	26.36	26.36	0
2025-05-20	25.41	26.42	25.41	26.42	0
2025-05-19	25.37	25.41	25.37	25.41	0
2025-05-16	26.22	26.22	25.37	25.37	0
2025-05-15	26.04	26.22	26.04	26.22	0
2025-05-14	26.33	26.33	25.72	26.04	4,815
2025-05-13	25.80	25.80	25.80	25.97	3,369
2025-05-12	25.34	26.05	25.34	26.05	0
2025-05-09	25.43	25.43	25.34	25.34	0
2025-05-08	25.76	25.76	25.43	25.43	2,553
2025-05-07	25.17	25.77	25.17	25.77	0
2025-05-06	25.06	25.06	25.06	25.17	5
2025-05-05	24.94	24.94	24.94	24.94	0
2025-05-02	24.22	24.94	24.22	24.96	290
2025-05-01	24.16	24.40	24.16	24.30	5,561
2025-04-30	23.67	24.18	23.67	24.18	0
2025-04-29	23.73	23.73	23.73	23.67	4,651
2025-04-28	24.08	24.08	23.69	23.69	0
2025-04-25	24.07	24.08	24.07	24.08	0
2025-04-24	24.31	24.31	24.07	24.07	0
2025-04-23	24.27	24.27	24.27	24.31	1
2025-04-22	23.96	23.96	23.96	23.59	1,080
2025-04-21	23.90	23.90	23.90	23.90	0
2025-04-18	23.90	23.90	23.90	23.90	0
2025-04-17	24.27	24.27	23.90	23.90	0
2025-04-16	23.78	24.27	23.78	24.27	0
2025-04-15	24.47	24.48	23.78	23.78	5,957
2025-04-14	23.54	24.29	23.54	24.29	0
2025-04-11	22.18	23.54	22.18	23.54	0
2025-04-10	22.37	22.49	21.91	22.18	2,785
2025-04-09	21.53	21.57	21.53	21.57	0
2025-04-08	21.65	21.65	21.53	21.53	0
2025-04-07	21.28	22.30	21.28	21.65	4,257
2025-04-04	23.42	23.42	22.40	22.40	0
2025-04-03	23.72	23.72	23.42	23.42	0
2025-04-02	23.96	23.96	23.96	23.72	2
2025-04-01	23.55	24.36	23.54	24.20	8,626
2025-03-31	23.51	23.51	23.51	23.48	10
2025-03-28	23.53	23.73	23.53	23.73	0
2025-03-27	24.37	24.37	23.53	23.53	0
2025-03-26	24.27	24.37	24.27	24.37	0
2025-03-25	24.76	24.76	24.27	24.27	0
2025-03-24	24.69	24.76	24.49	24.76	2,212
2025-03-21	25.27	25.27	24.63	24.63	0
2025-03-20	25.31	25.31	25.31	25.27	421
2025-03-19	24.83	25.61	24.83	25.61	0
2025-03-18	24.59	24.83	24.59	24.83	0
2025-03-17	24.52	24.59	24.30	24.59	2,803
2025-03-14	24.60	24.60	24.60	24.58	1,300
2025-03-13	24.11	24.30	24.11	24.30	0
2025-03-12	23.82	24.11	23.82	24.11	0
2025-03-11	23.97	23.97	23.82	23.82	0
2025-03-10	23.50	24.31	23.50	23.97	6,742
2025-03-07	23.47	23.67	23.47	23.67	0
2025-03-06	23.47	23.47	23.47	23.47	0
2025-03-05	23.63	23.63	23.63	23.47	4,203
2025-03-04	22.90	22.90	22.90	22.98	12
2025-03-03	23.55	23.98	23.55	23.98	0
2025-02-28	24.13	24.13	23.55	23.55	0
2025-02-27	23.75	24.13	23.75	24.13	0
2025-02-26	23.91	23.91	23.75	23.75	0
2025-02-25	24.71	24.71	23.91	23.91	0
2025-02-24	24.33	24.71	24.18	24.71	4,858
2025-02-21	24.58	24.92	24.49	24.49	7,038
2025-02-20	24.12	24.12	24.12	24.21	144
2025-02-19	25.27	25.27	24.83	24.49	646
2025-02-18	25.66	25.66	24.90	25.27	5,689
2025-02-17	26.46	26.46	26.46	25.75	415
2025-02-14	26.05	26.54	26.05	26.54	11,279
2025-02-13	27.23	27.23	25.89	25.89	1,615
2025-02-12	27.16	27.16	26.52	26.52	0
2025-02-11	27.47	27.47	27.47	27.16	106,020
2025-02-10	27.59	27.59	27.17	27.17	5,220
2025-02-07	27.34	27.34	27.34	27.16	12
2025-02-06	26.89	27.00	26.89	27.00	0
2025-02-05	27.25	27.26	27.25	26.89	3,832
2025-02-04	26.76	27.04	26.23	26.81	6,013
2025-02-03	26.59	26.65	26.12	26.50	10,703
2025-01-31	27.52	27.80	27.52	27.74	3,648
2025-01-30	27.67	27.67	27.67	27.41	3,803
2025-01-29	26.95	27.69	26.90	27.69	7,604
2025-01-28	26.38	26.54	26.37	26.54	3,913
2025-01-27	27.88	27.88	26.54	26.43	115
2025-01-24	27.20	27.20	27.17	27.17	89
2025-01-23	26.98	27.02	26.93	26.74	4,333
2025-01-22	26.20	26.41	26.01	26.12	10,438
2025-01-21	26.62	26.62	26.49	26.49	0
2025-01-20	26.04	26.62	25.80	26.62	6,458
2025-01-17	26.22	26.22	26.03	26.01	294
2025-01-16	25.51	25.76	25.39	25.76	1,460
2025-01-15	25.70	25.95	25.41	25.63	2,322
2025-01-14	24.97	25.32	24.73	25.32	1,828
2025-01-13	24.72	24.73	24.72	24.93	293
2025-01-10	23.91	23.91	23.91	24.36	3
2025-01-09	23.50	24.14	23.50	24.14	3,166
2025-01-08	24.05	24.06	23.54	23.54	2,066
2025-01-07	24.31	24.31	24.31	24.41	30
2025-01-06	24.41	24.56	24.33	24.53	1,349
2025-01-03	25.39	25.39	24.63	24.72	6,375
2025-01-02	24.22	24.22	24.22	24.46	33
2025-01-01	23.97	23.97	23.97	23.97	0
2024-12-31	23.76	23.97	23.76	23.97	0
2024-12-30	23.73	23.76	23.73	23.76	0
2024-12-27	24.21	24.21	24.21	23.73	4
2024-12-26	22.93	22.93	22.93	22.93	0
2024-12-25	22.93	22.93	22.93	22.93	0
2024-12-24	22.92	22.96	22.92	22.93	401
2024-12-23	22.95	23.14	22.88	22.88	1,677
2024-12-20	22.34	22.47	22.34	22.47	27,600
2024-12-19	21.63	22.32	21.63	22.34	256
2024-12-18	21.56	21.91	21.56	21.67	943
2024-12-17	21.71	21.87	21.46	21.54	1,286
2024-12-16	21.80	21.80	21.80	21.73	25
2024-12-13	22.78	22.78	22.25	22.27	784
2024-12-12	23.23	23.37	22.63	22.76	2,802
2024-12-11	23.43	23.59	23.43	23.59	0
2024-12-10	23.15	23.56	23.15	23.43	429
2024-12-09	23.44	23.47	22.89	23.16	5,865
2024-12-06	23.24	23.62	23.24	23.62	0
2024-12-05	23.52	23.52	23.24	23.24	0
2024-12-04	23.33	23.52	23.14	23.52	5,795
2024-12-03	23.61	23.80	23.51	23.62	23,289
2024-12-02	23.59	23.59	23.58	23.58	0
2024-11-29	23.40	23.59	23.40	23.59	22,000
2024-11-28	23.58	23.58	23.40	23.40	0
2024-11-27	23.68	23.68	23.58	23.58	0
2024-11-26	23.94	23.94	23.68	23.68	0
2024-11-25	23.48	23.94	23.48	23.94	0
2024-11-22	24.08	24.08	23.48	23.48	8,936
2024-11-21	23.49	24.08	23.49	24.08	0
2024-11-20	23.63	23.63	23.49	23.49	0
2024-11-19	23.95	23.95	23.63	23.63	0
2024-11-18	24.07	24.07	24.07	23.95	281
2024-11-15	23.60	23.60	23.28	23.28	0
2024-11-14	23.21	23.21	23.21	23.60	3
2024-11-13	22.79	22.79	22.69	22.69	1,312
2024-11-12	23.19	23.19	23.19	23.34	500
2024-11-11	23.51	23.51	23.44	23.49	1,512
2024-11-08	23.24	23.75	23.24	23.75	0
2024-11-07	22.33	23.24	22.33	23.24	0
2024-11-06	21.97	22.09	21.97	22.33	37,229
2024-11-05	23.08	23.08	23.08	22.87	945
2024-11-04	22.62	23.18	22.62	23.18	0
2024-11-01	23.00	23.00	22.99	22.62	1,295
2024-10-31	23.31	23.31	22.88	22.88	0
2024-10-30	23.62	23.62	23.31	23.31	0
2024-10-29	23.43	23.62	23.43	23.62	0
2024-10-28	23.63	23.63	23.43	23.43	0
2024-10-25	23.52	23.63	23.52	23.63	104
2024-10-24	23.00	23.00	23.00	23.52	500
2024-10-23	21.97	22.86	21.97	22.86	0
2024-10-22	21.96	21.96	21.96	21.97	250
2024-10-21	22.11	22.11	21.79	21.79	0
2024-10-18	22.11	22.11	22.11	22.11	30
2024-10-17	22.36	22.36	22.23	22.23	0
2024-10-16	23.08	23.08	22.36	22.36	10
2024-10-15	23.42	23.42	23.08	23.08	0
2024-10-14	23.30	23.30	23.30	23.42	3,000
2024-10-11	23.15	23.15	23.08	23.08	0
2024-10-10	22.56	22.89	22.56	23.15	48
2024-10-09	21.55	22.33	21.55	22.33	0
2024-10-08	22.19	22.19	21.55	21.55	0
2024-10-07	21.76	21.76	21.68	22.19	87
2024-10-04	22.18	22.18	22.18	22.05	100
2024-10-03	22.50	22.58	22.50	22.29	3,095
2024-10-02	23.31	23.31	22.84	22.52	182
2024-10-01	23.45	23.45	22.67	23.06	11,590
2024-09-30	24.08	24.08	23.72	23.72	0
2024-09-27	23.90	23.98	23.90	24.08	216
2024-09-26	23.46	23.96	23.46	24.22	1,607
2024-09-25	23.73	23.73	23.73	23.72	1,000
2024-09-24	23.22	23.22	23.20	23.20	0
2024-09-23	23.20	23.20	23.20	23.22	741
2024-09-20	22.71	23.03	22.71	23.03	100
2024-09-19	23.04	23.04	22.71	22.71	0
2024-09-18	23.30	23.30	23.04	23.04	0
2024-09-17	23.07	23.26	23.07	23.30	12,284
2024-09-16	23.50	23.50	23.29	23.29	54
2024-09-13	23.46	23.47	23.46	23.47	0
2024-09-12	23.72	23.72	23.45	23.46	51
2024-09-11	23.66	23.66	23.66	23.76	300
2024-09-10	23.84	23.84	23.27	23.27	0
2024-09-09	24.18	24.18	24.18	23.84	1,003
2024-09-06	23.79	23.95	23.79	23.95	0
2024-09-05	24.10	24.10	23.79	23.79	0
2024-09-04	24.45	24.45	24.45	24.10	3
2024-09-03	25.36	25.36	24.49	24.49	0
2024-09-02	25.02	25.02	25.02	25.36	392
2024-08-30	25.61	25.61	25.14	25.14	0
2024-08-29	25.53	25.53	25.53	25.61	1,003
2024-08-28	25.95	25.95	25.60	25.60	0
2024-08-27	25.99	25.99	25.95	25.95	0
2024-08-26	25.99	25.99	25.99	25.99	0
2024-08-23	25.81	25.99	25.81	25.99	0
2024-08-22	25.97	25.97	25.90	25.81	1,685
2024-08-21	26.30	26.30	26.20	26.20	0
2024-08-20	26.80	26.80	26.80	26.30	107
2024-08-19	26.25	26.25	26.25	26.28	2,000
2024-08-16	25.72	25.72	25.59	25.86	200
2024-08-15	25.46	25.61	25.46	25.73	2,185
2024-08-14	25.30	25.68	25.30	25.68	0
2024-08-13	25.62	25.62	25.62	25.30	52
2024-08-12	25.96	25.96	25.96	25.74	12
2024-08-09	25.12	25.14	25.12	24.83	149
2024-08-08	24.89	24.94	24.89	25.14	339
2024-08-07	24.96	24.96	24.96	24.96	172,275
2024-08-06	24.76	24.76	24.59	24.59	240
2024-08-05	24.28	24.49	24.28	24.38	1,470
2024-08-02	24.90	24.91	24.89	24.94	51,150
2024-08-01	24.12	25.00	24.10	24.90	2,578
2024-07-31	23.97	24.33	23.97	24.33	0
2024-07-30	23.79	23.79	23.79	23.97	5
2024-07-29	23.85	24.13	23.85	24.13	0
2024-07-26	23.50	23.85	23.50	23.85	0
2024-07-25	24.22	24.22	23.50	23.50	0
2024-07-24	23.20	23.20	23.20	24.22	41
2024-07-23	22.79	23.06	22.79	23.06	0
2024-07-22	23.06	23.06	23.06	22.79	10
2024-07-19	23.45	23.45	23.36	23.36	0
2024-07-18	23.54	23.54	23.45	23.45	1
2024-07-17	24.05	24.05	23.54	23.54	1
2024-07-16	23.90	24.05	23.90	24.05	0
2024-07-15	23.97	24.03	23.97	23.90	1,685
2024-07-12	24.07	24.47	24.07	24.47	0
2024-07-11	24.04	24.04	24.04	24.07	9
2024-07-10	23.93	23.93	23.84	23.84	0
2024-07-09	23.95	23.96	23.95	23.93	1,400
2024-07-08	24.17	24.17	24.17	24.16	782
2024-07-05	24.73	24.73	24.73	24.60	1,001
2024-07-04	24.69	24.80	24.47	24.54	2,030
2024-07-03	24.63	25.08	24.52	24.67	3,268
2024-07-02	23.63	23.63	23.63	24.53	198
2024-07-01	24.15	24.28	24.12	23.59	14,146
2024-06-28	23.03	23.34	23.03	23.34	0
2024-06-27	23.25	23.25	23.25	23.03	19,913
2024-06-26	23.55	23.55	23.16	23.16	0
2024-06-25	23.37	23.55	23.37	23.55	0
2024-06-24	23.54	23.54	23.37	23.37	0
2024-06-21	23.80	23.81	23.49	23.54	159
2024-06-20	23.99	23.99	23.99	23.97	12
2024-06-19	23.70	24.38	23.70	24.38	0
2024-06-18	23.81	23.81	23.76	23.70	39,570
2024-06-17	23.69	23.69	23.65	23.65	4
2024-06-14	24.63	24.63	23.69	23.69	0
2024-06-13	24.80	24.80	24.71	24.63	17,313
2024-06-12	24.38	24.74	24.38	24.74	2
2024-06-11	24.80	24.87	24.69	24.38	285
2024-06-10	24.91	24.91	24.65	24.65	23,700
2024-06-07	25.25	25.25	24.91	24.91	5
2024-06-06	25.23	25.23	25.23	25.25	60
2024-06-05	25.20	25.20	25.16	25.25	60,365
2024-06-04	25.58	25.58	25.58	25.51	56,714
2024-06-03	26.46	26.84	26.22	26.16	4,212
2024-05-31	26.49	26.49	26.49	26.49	1,003
2024-05-30	26.00	26.00	25.93	26.39	29,025
2024-05-29	25.71	25.80	25.66	25.74	67
2024-05-28	26.56	26.56	26.56	26.19	29,008
2024-05-27	26.50	26.50	26.50	26.50	0
2024-05-24	26.55	26.55	26.50	26.50	0
2024-05-23	26.74	26.74	26.55	26.55	4
2024-05-22	26.66	26.66	26.66	26.74	17,156
2024-05-21	26.46	26.46	26.46	26.66	88,528
2024-05-20	25.68	25.74	25.68	25.96	27
2024-05-17	24.56	24.65	24.56	24.65	23,500
2024-05-16	24.51	24.88	24.51	24.56	312
2024-05-15	24.47	24.47	24.34	24.34	63,000
2024-05-14	24.79	24.79	24.79	24.47	2,101
2024-05-13	24.61	24.61	24.00	24.32	176
2024-05-10	25.51	25.51	24.78	24.78	0
2024-05-09	25.24	25.24	25.24	25.51	17
2024-05-08	24.21	24.21	24.21	24.87	500
2024-05-07	25.29	25.29	24.82	24.82	853
2024-05-06	24.85	24.85	24.85	24.85	0
2024-05-03	25.33	25.61	25.33	24.85	126
2024-05-02	24.15	24.99	24.15	25.07	841
2024-05-01	23.22	23.22	23.22	23.23	11
2024-04-30	22.85	23.67	22.85	23.68	484
2024-04-29	22.57	22.57	22.56	22.69	22
2024-04-26	23.35	23.35	23.35	23.05	500
2024-04-25	23.07	24.00	23.07	23.58	1,920
2024-04-24	22.28	22.28	22.28	22.95	1,003
2024-04-23	22.69	22.78	22.69	22.78	3
2024-04-22	23.16	23.16	22.73	22.69	103
2024-04-19	24.59	24.59	23.45	23.45	0
2024-04-18	23.74	24.45	23.74	24.59	9,912
2024-04-17	24.70	24.70	23.81	23.99	428
2024-04-16	24.74	25.57	24.74	25.18	444
2024-04-15	24.48	24.48	24.19	24.19	0
2024-04-12	24.20	24.50	23.79	24.48	1,506
2024-04-11	22.35	23.30	22.35	23.53	6,228
2024-04-10	22.60	22.60	22.48	21.70	625
2024-04-09	22.16	22.40	22.16	22.27	260
2024-04-08	21.95	21.95	21.95	22.14	1,165
2024-04-05	20.38	20.49	20.38	21.10	85
2024-04-04	20.50	20.50	20.33	20.41	55
2024-04-03	20.40	20.40	19.88	19.88	86
2024-04-02	20.54	20.54	20.36	20.42	1,670
2024-04-01	21.47	21.47	21.47	21.47	0
2024-03-29	21.47	21.47	21.47	21.47	0
2024-03-28	21.38	21.51	21.38	21.47	37
2024-03-27	20.55	21.65	20.55	21.65	0
2024-03-26	22.80	22.80	21.88	20.55	4,175
2024-03-25	22.22	22.66	21.94	22.61	24,676
2024-03-22	20.62	21.45	20.62	21.32	1,266
2024-03-21	20.83	20.87	20.61	20.63	1,502
2024-03-20	21.21	21.21	21.03	21.03	0
2024-03-19	21.25	21.25	21.21	21.21	0
2024-03-18	21.00	21.68	21.00	21.25	1,349
2024-03-15	20.88	20.88	20.88	20.74	25
2024-03-14	19.64	19.81	19.62	20.31	552
2024-03-13	20.03	20.03	19.80	19.58	416
2024-03-12	19.54	19.54	19.54	19.77	9,138
2024-03-11	20.17	20.17	19.85	19.66	20,212
2024-03-08	20.42	20.51	20.42	20.47	2,062
2024-03-07	20.78	20.80	20.78	20.80	0
2024-03-06	21.70	21.70	21.45	20.78	64
2024-03-05	20.68	21.14	20.62	20.93	2,426
2024-03-04	18.88	19.83	18.66	19.85	7,317
2024-03-01	19.46	19.59	19.44	19.60	1,016
2024-02-29	19.48	19.48	19.37	19.39	1,056
2024-02-28	19.36	20.26	19.36	19.90	2,327
2024-02-27	18.38	19.34	18.38	19.39	1,542
2024-02-26	18.01	18.80	18.01	18.69	2,743
2024-02-23	17.88	17.88	17.88	18.15	7,636
2024-02-22	18.36	18.54	18.36	18.24	170
2024-02-21	18.85	18.85	18.85	18.90	2,000
2024-02-20	18.50	18.50	18.09	18.76	128
2024-02-19	18.67	18.67	18.48	18.41	150
2024-02-16	19.86	19.91	19.51	19.66	474
2024-02-15	19.44	19.44	19.44	20.03	2,000
2024-02-14	19.43	19.43	19.43	19.37	856
2024-02-13	19.79	19.79	19.37	19.29	2,374
2024-02-12	19.92	19.92	19.92	19.59	1,500
2024-02-09	20.85	20.85	20.25	20.23	1,625
2024-02-08	21.00	21.00	20.95	20.89	3,000
2024-02-07	21.44	21.44	21.44	21.48	50
2024-02-06	21.40	21.86	21.40	21.86	2,802
2024-02-05	21.70	21.70	21.70	21.40	100
2024-02-02	21.94	22.07	21.84	21.88	2,088
2024-02-01	22.03	22.11	21.56	21.59	15,879
2024-01-31	22.08	22.22	22.08	22.22	1,080
2024-01-30	21.32	21.32	21.32	22.08	33
2024-01-29	22.00	22.00	21.33	21.33	0
2024-01-26	21.98	21.98	21.98	22.00	18
2024-01-25	22.84	22.84	21.84	21.84	0
2024-01-24	22.48	22.90	22.48	22.84	2,259
2024-01-23	21.72	21.91	21.37	21.78	4,632
2024-01-22	21.60	21.60	21.42	21.76	62
2024-01-19	21.89	22.16	21.89	22.03	850
2024-01-18	21.94	21.94	21.94	21.97	101
2024-01-17	22.69	22.69	21.90	21.88	3,840
2024-01-16	22.74	23.13	22.73	22.73	1,350
2024-01-15	22.90	22.93	22.90	23.40	48
2024-01-12	22.81	22.86	22.78	22.95	169
2024-01-11	23.88	23.88	23.53	23.68	310
2024-01-10	24.75	24.75	24.37	24.36	508
2024-01-09	25.19	25.57	25.12	25.16	5,825
2024-01-08	26.18	26.18	26.18	25.24	150
2024-01-05	26.00	26.52	26.00	26.63	34
2024-01-04	26.41	26.41	26.15	26.35	35
2024-01-03	26.54	26.94	26.54	26.94	0
2024-01-02	27.16	27.16	26.73	26.54	500
2024-01-01	28.40	28.40	28.40	28.40	0
2023-12-29	28.28	28.40	28.28	28.40	0
2023-12-28	28.19	28.19	27.98	28.28	1,050
2023-12-27	28.00	28.35	28.00	28.18	1,337
2023-12-26	27.76	27.76	27.76	27.76	0
2023-12-25	27.76	27.76	27.76	27.76	0
2023-12-22	27.76	27.76	27.76	27.76	16
2023-12-21	26.78	26.78	26.78	27.27	25
2023-12-20	25.49	25.49	25.43	26.35	651
2023-12-19	25.36	25.36	24.90	25.12	122
2023-12-18	24.68	25.32	24.68	25.00	4,365
2023-12-15	24.28	24.28	24.19	24.19	0
2023-12-14	24.93	25.04	24.20	24.28	1,000
2023-12-13	24.93	24.97	24.93	24.68	600
2023-12-12	24.00	24.00	24.00	24.38	4
2023-12-11	24.80	24.80	24.00	24.06	110
2023-12-08	24.96	24.96	24.52	24.52	0
2023-12-07	24.72	24.72	24.72	24.96	1,000
2023-12-06	24.67	24.73	24.67	24.70	208
2023-12-05	24.40	24.84	24.40	24.55	1,190
2023-12-04	25.77	25.77	25.77	25.26	500
2023-12-01	25.59	26.16	25.59	26.16	0
2023-11-30	25.80	25.80	25.59	25.59	0
2023-11-29	26.36	26.36	26.36	25.80	913
2023-11-28	26.52	26.61	26.52	26.61	5
2023-11-27	26.92	26.92	26.50	26.52	44
2023-11-24	27.72	27.72	27.72	27.84	1
2023-11-23	27.11	27.79	27.11	27.79	0
2023-11-22	27.47	27.47	27.27	27.11	598
2023-11-21	27.62	27.62	27.62	27.29	12
2023-11-20	27.56	27.89	27.56	27.89	0
2023-11-17	27.77	27.77	27.56	27.56	0
2023-11-16	28.81	28.81	27.77	27.77	0
2023-11-15	28.69	28.69	28.63	28.81	55
2023-11-14	27.30	27.42	27.30	28.32	1,257
2023-11-13	27.17	27.17	27.17	27.41	12
2023-11-10	27.89	27.91	27.89	27.87	70
2023-11-09	26.87	27.57	26.87	27.57	0
2023-11-08	26.84	26.94	26.84	26.87	1,292
2023-11-07	27.08	27.08	26.72	26.72	0
2023-11-06	27.40	27.40	27.16	27.08	2,643
2023-11-03	27.89	27.89	27.87	27.48	883
2023-11-02	27.40	27.79	27.40	27.79	0
2023-11-01	27.49	27.49	27.49	27.40	631
2023-10-31	27.68	27.69	27.68	27.69	0
2023-10-30	27.92	27.92	27.92	27.92	0
2023-10-27	27.77	27.92	27.77	27.92	0
2023-10-26	28.06	28.06	27.77	27.77	0
2023-10-25	28.26	28.26	28.06	28.06	0
2023-10-24	28.58	28.58	28.58	28.26	1
2023-10-23	28.67	28.67	28.34	28.34	0
2023-10-20	28.51	28.51	28.51	28.67	100
2023-10-19	28.59	28.59	28.59	28.59	0
2023-10-18	28.58	28.58	28.58	28.59	833
2023-10-17	29.03	29.03	28.70	28.89	2,086
2023-10-16	29.50	29.50	29.50	29.13	363
2023-10-13	29.89	29.97	29.89	29.97	0
2023-10-12	29.79	29.79	29.79	29.89	20
2023-10-11	29.56	29.60	29.56	29.48	867
2023-10-10	29.19	29.19	29.19	29.80	34
2023-10-09	28.22	28.51	28.22	28.51	0
2023-10-06	28.08	28.22	28.08	28.22	0
2023-10-05	28.28	28.28	28.28	28.08	833
2023-10-04	28.00	28.00	28.00	28.47	4
2023-10-03	28.00	28.00	27.59	27.60	2,127
2023-10-02	28.42	28.42	28.40	28.10	3,144
2023-09-29	28.95	28.95	28.57	28.57	0
2023-09-28	28.64	28.95	28.64	28.95	0
2023-09-27	28.90	28.90	28.90	28.64	36
2023-09-26	29.34	29.34	29.11	28.91	1,666
2023-09-25	30.02	30.12	29.80	29.77	2,096
2023-09-22	29.74	30.17	29.74	30.17	0
2023-09-21	28.81	29.32	28.81	29.74	3,289
2023-09-20	29.24	29.24	29.24	29.29	100
2023-09-19	28.54	28.72	28.54	28.72	0
2023-09-18	28.71	28.74	28.64	28.54	923
2023-09-15	29.31	29.31	28.95	28.95	0
2023-09-14	29.49	29.49	29.31	29.31	0
2023-09-13	29.26	29.26	29.26	29.49	823
2023-09-12	28.80	28.80	28.76	28.72	1,500
2023-09-11	29.08	29.10	29.08	29.02	3,150
2023-09-08	29.00	29.00	29.00	28.90	100
2023-09-07	29.74	29.74	29.39	29.38	842
2023-09-06	30.00	30.00	30.00	29.64	350
2023-09-05	29.93	29.93	29.65	29.65	0
2023-09-04	30.00	30.00	30.00	29.93	100
2023-09-01	30.63	30.73	30.63	30.39	884
2023-08-31	31.01	31.01	30.76	30.76	0
2023-08-30	30.45	30.45	30.45	31.01	2,000
2023-08-29	30.77	30.77	30.77	30.33	958
2023-08-28	30.19	30.19	30.19	30.19	0
2023-08-25	30.71	30.71	30.71	30.19	500
2023-08-24	31.03	31.03	31.03	30.48	823
2023-08-23	32.20	32.20	31.54	31.54	0
2023-08-22	32.28	32.28	32.28	32.20	939
2023-08-21	31.59	31.59	31.57	31.57	0
2023-08-18	31.48	31.48	31.48	31.59	2
2023-08-17	31.74	31.86	31.74	31.86	0
2023-08-16	31.32	31.74	31.32	31.74	0
2023-08-15	31.79	31.79	31.66	31.32	1,275
2023-08-14	31.36	31.69	31.36	31.69	1,275
2023-08-11	30.98	31.25	30.98	31.36	824
2023-08-10	30.35	30.79	30.35	30.79	0
2023-08-09	30.45	30.45	30.35	30.35	0
2023-08-08	30.13	30.13	30.13	30.45	500
2023-08-07	30.38	30.38	30.10	30.10	0
2023-08-04	30.50	30.50	30.38	30.38	0
2023-08-03	29.97	30.50	29.97	30.50	0
2023-08-02	30.49	30.49	29.97	29.97	0
2023-08-01	31.41	31.57	31.41	30.49	4,212
2023-07-31	31.56	31.56	31.56	31.48	126
2023-07-28	32.91	32.91	32.24	32.24	0
2023-07-27	33.12	33.12	32.91	32.91	0
2023-07-26	33.84	33.84	33.84	33.12	793
2023-07-25	33.19	33.47	33.19	33.47	0
2023-07-24	33.60	33.60	33.60	33.19	13
2023-07-21	33.31	33.48	33.31	33.48	0
2023-07-20	33.47	33.47	33.47	33.31	2
2023-07-19	32.54	32.74	32.49	32.76	558
2023-07-18	31.40	32.31	31.40	32.52	64
2023-07-17	31.83	32.02	31.83	32.02	0
2023-07-14	32.16	32.16	32.16	31.83	128
2023-07-13	31.42	31.60	31.42	31.60	0
2023-07-12	31.40	31.42	31.40	31.42	0
2023-07-11	31.13	31.40	31.13	31.40	0
2023-07-10	31.02	31.02	31.02	31.13	75
2023-07-07	30.97	30.97	30.97	30.99	500
2023-07-06	30.63	30.65	30.63	30.65	0
2023-07-05	31.02	31.02	31.02	30.63	150
2023-07-04	31.50	31.50	31.39	31.31	1,293
2023-07-03	32.00	32.00	31.80	31.40	2,572
2023-06-30	31.54	32.00	31.54	32.00	0
2023-06-29	31.46	31.54	31.46	31.54	0
2023-06-28	31.92	31.92	31.46	31.46	0
2023-06-27	30.94	31.92	30.94	31.92	18
2023-06-26	31.54	31.54	31.24	30.94	794
2023-06-23	31.89	31.89	31.89	31.37	10
2023-06-22	32.70	32.70	32.47	32.47	0
2023-06-21	33.98	33.98	32.70	32.70	0
2023-06-20	33.98	34.13	33.96	33.98	2,027
2023-06-19	33.00	33.09	33.00	33.09	0
2023-06-16	33.52	33.52	33.00	33.00	0
2023-06-15	33.00	33.00	33.00	33.52	150
2023-06-14	32.52	33.37	32.52	33.21	2,946
2023-06-13	31.44	31.44	31.44	31.99	12
2023-06-12	30.69	30.95	30.69	30.95	0
2023-06-09	30.03	30.66	30.03	30.69	1,323
2023-06-08	29.50	29.77	29.50	29.77	0
2023-06-07	28.49	28.97	28.49	29.50	120
2023-06-06	29.02	29.02	28.64	28.64	0
2023-06-05	28.13	28.87	28.13	29.02	657
2023-06-02	27.92	27.92	27.92	27.80	396
2023-06-01	27.94	27.97	27.90	27.77	7,158
2023-05-31	27.83	28.37	27.83	28.34	1,809
2023-05-30	29.12	29.12	29.12	28.31	1
2023-05-29	28.97	28.97	28.97	28.97	0
2023-05-26	29.00	29.00	28.99	28.97	130
2023-05-25	29.31	29.31	29.08	29.16	612
2023-05-24	30.15	30.15	29.93	29.99	7,772
2023-05-23	31.10	31.10	30.18	30.18	0
2023-05-22	31.26	31.26	31.02	31.10	581
2023-05-19	31.98	32.10	31.69	31.75	482
2023-05-18	31.31	31.79	31.31	31.79	0
2023-05-17	31.54	31.54	31.31	31.31	1,586
2023-05-16	31.00	31.00	31.00	31.55	600
2023-05-15	30.76	30.76	30.76	31.05	80
2023-05-12	31.58	31.58	31.58	31.54	793
2023-05-11	32.07	32.07	31.66	31.66	0
2023-05-10	31.42	32.06	31.42	32.07	86
2023-05-09	30.99	30.99	30.90	31.06	807
2023-05-08	30.69	30.69	30.69	30.69	0
2023-05-05	31.27	31.27	31.27	30.69	793
2023-05-04	30.64	30.64	30.64	30.49	25
2023-05-03	30.81	30.81	30.81	30.80	80
2023-05-02	31.05	31.09	31.05	31.82	3,088
2023-05-01	31.62	31.62	31.62	31.62	0
2023-04-28	31.37	31.37	31.37	31.62	10
2023-04-27	30.96	30.96	30.84	31.07	2,005
2023-04-26	31.11	31.20	31.04	31.02	2,114
2023-04-25	31.64	31.64	31.64	31.15	793
2023-04-24	32.15	32.15	31.88	31.88	0
2023-04-21	32.93	32.93	32.15	32.15	0
2023-04-20	33.68	33.68	33.68	32.93	2
2023-04-19	34.11	34.11	33.82	33.82	0
2023-04-18	33.13	34.11	33.13	34.11	0
2023-04-17	33.73	33.73	33.13	33.13	0
2023-04-14	34.12	34.12	33.73	33.73	0
2023-04-13	33.67	33.67	33.67	34.12	150
2023-04-12	34.43	34.43	34.43	34.46	275
2023-04-11	34.95	34.95	34.95	34.94	200
2023-04-10	34.45	34.45	34.45	34.45	0
2023-04-07	34.45	34.45	34.45	34.45	0
2023-04-06	34.63	34.63	34.63	34.45	1
2023-04-05	35.02	35.02	34.68	34.43	1,640
2023-04-04	34.00	34.16	34.00	33.99	1,000
2023-04-03	32.67	34.15	32.67	34.02	5,495
2023-03-31	32.29	32.66	32.29	32.66	0
2023-03-30	31.92	32.29	31.92	32.29	0
2023-03-29	31.85	31.85	31.85	31.92	940
2023-03-28	30.82	31.66	30.82	31.66	2,038
2023-03-27	30.84	30.84	30.84	30.82	1,594
2023-03-24	30.95	30.99	30.95	30.86	1,314
2023-03-23	31.58	33.02	31.58	33.02	0
2023-03-22	31.67	31.67	31.21	31.58	1,166
2023-03-21	31.20	32.17	31.20	31.77	4,333
2023-03-20	29.71	30.76	29.71	30.68	5,622
2023-03-17	30.39	30.42	30.39	30.42	0
2023-03-16	31.29	31.29	29.94	30.39	140
2023-03-15	30.88	30.88	30.88	30.71	31
2023-03-14	34.21	34.21	32.53	32.53	7,054
2023-03-13	34.83	34.83	34.21	34.21	0
2023-03-10	34.44	34.44	34.01	34.83	2,319
2023-03-09	34.02	34.02	33.21	34.12	1,880
2023-03-08	33.15	33.62	33.15	33.62	0
2023-03-07	32.45	33.15	32.45	33.15	0
2023-03-06	32.31	32.31	32.30	32.45	17
2023-03-03	32.16	32.16	31.87	31.87	0
2023-03-02	33.45	33.47	33.20	32.16	2,322
2023-03-01	34.28	34.28	33.61	33.74	4,340
2023-02-28	34.37	34.50	34.37	34.47	31
2023-02-27	33.90	34.43	33.90	34.70	1,223
2023-02-24	33.89	34.02	33.70	33.58	1,997
2023-02-23	33.77	33.97	33.77	33.44	1,168
2023-02-22	34.08	34.08	33.50	33.43	19
2023-02-21	34.17	34.81	34.05	34.94	2,052
2023-02-20	33.65	33.77	33.65	34.25	1,466
2023-02-17	33.83	34.18	33.07	33.42	22,572
2023-02-16	33.49	34.12	33.49	34.24	3,037
2023-02-15	32.06	32.91	32.06	32.91	0
2023-02-14	31.70	32.04	31.70	32.06	2,781
2023-02-13	33.00	33.00	32.24	32.19	40
2023-02-10	32.21	32.78	32.18	32.38	7,595
2023-02-09	31.72	31.88	31.72	31.92	650
2023-02-08	31.68	31.87	31.52	31.54	17,635
2023-02-07	31.55	31.56	31.11	31.56	12,953
2023-02-06	33.76	33.76	32.36	31.82	619
2023-02-03	33.26	33.26	33.26	33.11	475
2023-02-02	35.42	35.42	34.37	33.19	2,105
2023-02-01	33.05	34.42	33.05	33.95	7,561
2023-01-31	32.45	33.00	32.39	33.02	7,879
2023-01-30	31.91	31.99	31.37	31.83	20,524
2023-01-27	32.00	32.00	31.65	31.64	12,153
2023-01-26	31.47	31.58	31.29	31.58	7,023
2023-01-25	28.95	29.57	28.90	30.06	13,400
2023-01-24	30.14	30.14	29.98	29.23	4,072
2023-01-23	30.47	30.47	30.47	30.09	22
2023-01-20	29.66	30.00	29.66	30.00	842
2023-01-19	29.61	29.61	29.38	29.57	6,148
2023-01-18	29.25	29.25	29.25	29.33	15
2023-01-17	27.36	27.94	27.36	27.94	20
2023-01-16	28.05	28.05	27.35	27.36	2,357
2023-01-13	27.66	28.01	27.64	28.04	1,395
2023-01-12	27.62	28.22	27.62	28.22	0
2023-01-11	28.13	28.41	27.56	27.62	1,319
2023-01-10	28.37	28.66	28.14	28.22	205,062
2023-01-09	27.05	28.32	27.05	28.54	8,234
2023-01-06	26.89	26.89	26.64	26.73	2,051
2023-01-05	26.81	27.48	26.81	27.02	10,153
2023-01-04	28.20	28.20	28.13	26.77	2,266
2023-01-03	29.18	29.18	29.18	28.64	65
2023-01-02	29.53	29.53	29.53	29.53	0
2022-12-30	29.41	29.42	29.35	29.53	201
2022-12-29	29.35	29.72	29.07	29.35	7,754
2022-12-28	30.71	30.71	30.08	29.81	1,255
2022-12-27	31.00	31.00	31.00	31.00	0
2022-12-26	31.00	31.00	31.00	31.00	0
2022-12-23	30.94	30.95	30.94	31.00	689
2022-12-22	30.89	30.89	30.54	30.85	704
2022-12-21	31.80	31.80	30.32	30.35	4
2022-12-20	30.14	30.53	30.14	31.04	675
2022-12-19	29.77	29.78	29.77	30.13	375
2022-12-16	30.37	30.84	30.37	29.99	1,060
2022-12-15	31.16	31.35	30.83	30.82	1,037
2022-12-14	31.65	31.65	30.75	31.27	3,379
2022-12-13	31.71	31.71	31.55	32.02	356
2022-12-12	31.78	32.22	31.78	32.08	2,371
2022-12-09	31.69	31.69	31.20	31.24	280
2022-12-08	31.25	31.76	31.25	31.67	1,484
2022-12-07	31.22	31.41	30.67	31.40	1,877
2022-12-06	31.03	31.67	30.78	31.26	4,131
2022-12-05	30.79	31.41	30.79	31.19	1,903
2022-12-02	30.52	31.10	30.45	31.13	2,894
2022-12-01	30.11	31.17	30.11	30.21	5,010
2022-11-30	28.70	29.58	28.70	29.71	4,298
2022-11-29	27.67	28.42	27.67	28.42	0
2022-11-28	27.73	27.73	27.67	27.67	0
2022-11-25	27.97	28.00	27.47	27.73	892
2022-11-24	26.66	27.66	26.66	27.66	0
2022-11-23	25.98	25.98	25.98	26.66	800
2022-11-22	26.00	26.00	25.57	25.73	548
2022-11-21	25.53	25.53	25.53	25.86	21
2022-11-18	25.48	25.48	25.48	25.31	32
2022-11-17	25.67	25.67	25.67	25.29	795
2022-11-16	27.03	27.03	27.00	25.88	17,783
2022-11-15	26.54	26.54	26.36	26.99	5,926
2022-11-14	26.35	26.35	26.28	26.32	60
2022-11-11	25.66	25.99	25.53	26.43	7,214
2022-11-10	24.67	24.67	24.31	25.19	3,033
2022-11-09	25.65	25.65	25.04	24.82	6,022
2022-11-08	25.94	25.99	25.94	26.00	1,509
2022-11-07	25.68	26.40	25.68	26.40	0
2022-11-04	25.50	26.15	25.50	25.68	2,688
2022-11-03	25.66	25.66	25.22	25.22	0
2022-11-02	25.97	25.97	25.97	25.66	775
2022-11-01	26.85	26.85	25.60	25.64	14,239
2022-10-31	26.94	26.94	26.41	26.72	3,889
2022-10-28	27.59	27.65	27.30	27.44	7,974
2022-10-27	25.71	27.12	25.71	27.12	0
2022-10-26	26.22	26.55	25.83	25.71	8,197
2022-10-25	24.45	26.07	24.38	26.02	13,137
2022-10-24	23.20	23.80	23.20	24.16	5,311
2022-10-21	22.28	22.93	22.28	22.92	6,702
2022-10-20	22.40	22.40	22.40	22.22	595
2022-10-19	22.54	22.54	22.35	22.35	0
2022-10-18	22.38	22.54	22.38	22.54	14
2022-10-17	22.45	22.45	22.38	22.38	0
2022-10-14	22.76	22.76	22.45	22.45	0
2022-10-13	21.88	22.76	21.88	22.76	0
2022-10-12	21.53	22.05	21.53	21.88	2,488
2022-10-11	21.56	21.56	21.56	21.77	100,021
2022-10-10	22.43	22.43	22.05	21.91	2,402
2022-10-07	22.81	23.06	22.81	23.18	1,103
2022-10-06	22.36	23.01	22.36	23.01	0
2022-10-05	22.81	22.81	22.36	22.36	0
2022-10-04	21.95	22.81	21.95	22.81	19
2022-10-03	21.50	21.50	21.41	21.95	1,950
2022-09-30	21.59	22.26	21.59	22.11	62
2022-09-29	21.44	21.59	21.44	21.88	1,888
2022-09-28	21.41	21.41	21.23	21.31	15,500
2022-09-27	22.87	22.87	22.14	22.14	0
2022-09-26	21.59	21.71	21.59	22.87	1,013
2022-09-23	22.00	22.00	21.86	21.84	6,860
2022-09-22	23.36	23.36	23.33	23.33	0
2022-09-21	24.08	24.08	23.36	23.36	0
2022-09-20	24.41	24.41	23.93	24.08	888
2022-09-19	24.76	24.76	24.76	24.76	0
2022-09-16	24.38	24.76	24.38	24.76	0
2022-09-15	24.24	24.24	24.23	24.38	1,066
2022-09-14	23.75	23.75	23.50	24.36	1,247
2022-09-13	24.75	24.75	23.76	23.76	54
2022-09-12	22.42	24.75	22.42	24.75	0
2022-09-09	22.81	22.83	22.74	22.42	5,476
2022-09-08	23.37	23.37	22.53	22.74	7,908
2022-09-07	23.82	23.82	23.82	23.52	1,403
2022-09-06	24.77	24.77	23.31	23.36	7,300
2022-09-05	25.60	25.60	25.00	24.94	855
2022-09-02	27.19	27.19	26.47	26.47	0
2022-09-01	27.11	27.11	26.62	27.19	5,082
2022-08-31	27.49	27.49	27.19	27.41	1,198
2022-08-30	27.83	27.83	27.11	27.45	5,813
2022-08-29	30.54	30.54	30.54	30.54	0
2022-08-26	30.12	30.20	30.04	30.54	1,176
2022-08-25	30.01	30.01	30.01	29.99	65
2022-08-24	30.00	30.16	29.95	30.17	2,324
2022-08-23	31.40	31.45	31.40	30.23	911
2022-08-22	33.02	33.02	31.28	31.01	4,654
2022-08-19	33.20	33.20	33.20	33.20	0
2022-08-18	32.84	32.84	32.15	33.20	8,143
2022-08-17	32.14	32.82	32.14	33.14	819
2022-08-16	31.08	31.35	31.08	31.81	159,984
2022-08-15	30.95	31.38	30.95	31.35	1,539
2022-08-12	30.14	30.14	30.14	30.93	15
2022-08-11	30.33	30.33	30.33	30.57	50,960
2022-08-10	29.72	30.01	29.72	30.18	1,395
2022-08-09	29.22	29.71	29.22	29.71	10
2022-08-08	29.25	29.25	29.22	29.22	0
2022-08-05	29.32	29.32	29.20	29.25	2,750
2022-08-04	29.45	29.45	29.22	29.21	100
2022-08-03	28.68	28.82	28.68	28.89	936
2022-08-02	28.01	28.37	28.01	28.37	11
2022-08-01	27.65	28.02	27.65	28.01	14,623
2022-07-29	27.18	27.18	27.09	27.09	0
2022-07-28	26.19	27.18	26.19	27.18	0
2022-07-27	26.42	26.42	26.19	26.19	0
2022-07-26	26.50	26.60	26.38	26.42	1,798
2022-07-25	26.57	27.10	26.42	26.47	560
2022-07-22	27.04	27.04	26.60	26.60	0
2022-07-21	27.48	27.48	27.04	27.04	5,038
2022-07-20	28.50	28.50	27.36	27.44	991
2022-07-19	29.08	29.08	28.91	28.99	670
2022-07-18	29.08	29.08	29.08	29.32	112
2022-07-15	28.60	29.31	28.60	29.31	0
2022-07-14	28.74	28.74	28.60	28.60	0
2022-07-13	29.23	29.23	28.99	28.74	1,054
2022-07-12	28.91	29.33	28.91	29.33	0
2022-07-11	28.55	28.88	28.55	28.91	253
2022-07-08	29.07	29.07	28.64	28.72	718
2022-07-07	28.88	29.32	28.88	29.32	0
2022-07-06	29.10	29.10	29.10	28.88	1,900
2022-07-05	29.23	29.23	28.89	28.94	297
2022-07-04	29.98	29.98	29.97	29.94	8,409
2022-07-01	31.50	31.79	31.16	30.25	4,271
2022-06-30	31.42	31.88	31.42	31.88	0
2022-06-29	31.88	32.20	31.46	31.42	2,490
2022-06-28	30.44	30.44	30.44	31.33	31
2022-06-27	30.00	30.49	30.00	30.49	0
2022-06-24	29.92	30.00	29.92	30.00	0
2022-06-23	29.88	30.00	29.88	29.92	517
2022-06-22	30.15	30.15	29.60	29.43	688
2022-06-21	30.07	30.33	30.07	30.33	0
2022-06-20	29.27	30.07	29.27	30.07	0
2022-06-17	29.65	29.65	29.27	29.27	0
2022-06-16	30.00	30.00	30.00	29.65	85
2022-06-15	30.42	30.42	30.42	30.61	32
2022-06-14	29.31	29.55	29.31	29.79	1,098
2022-06-13	28.84	28.86	28.84	28.92	2,367
2022-06-10	29.36	29.39	29.36	29.39	0
2022-06-09	29.28	29.28	29.28	29.36	100
2022-06-08	29.20	29.27	28.82	29.26	2,363
2022-06-07	29.80	29.84	29.48	29.37	1,241
2022-06-06	31.11	31.11	29.75	29.63	2,966
2022-06-03	31.22	31.22	31.22	31.22	0
2022-06-02	31.22	31.22	31.22	31.22	0
2022-06-01	30.74	30.97	30.74	31.22	3,639
2022-05-31	30.94	30.94	30.60	30.60	5,572
2022-05-30	30.68	30.80	30.68	30.65	21
2022-05-27	31.00	31.00	30.81	30.68	1,131
2022-05-26	30.34	30.34	30.34	31.08	48
2022-05-25	29.69	29.69	29.55	29.58	1,704
2022-05-24	29.02	29.02	28.88	29.66	689
2022-05-23	28.99	28.99	28.45	28.30	2,386
2022-05-20	29.46	29.46	29.43	28.84	618
2022-05-19	29.76	29.86	29.76	29.87	44
2022-05-18	30.90	30.90	30.19	30.22	2,488
2022-05-17	32.12	33.00	32.12	32.88	2,727
2022-05-16	31.68	31.70	31.45	31.73	9,325
2022-05-13	31.35	31.82	31.23	31.23	1,843
2022-05-12	31.48	31.48	30.84	31.28	4,590
2022-05-11	31.52	31.98	30.42	31.87	4,905
2022-05-10	31.00	31.86	31.00	31.36	4,146
2022-05-09	32.84	32.84	32.54	31.23	1,503
2022-05-06	32.15	33.14	32.15	33.14	3,806
2022-05-05	32.21	33.07	32.08	31.80	1,675
2022-05-04	32.30	32.30	31.29	31.62	1,694
2022-05-03	30.11	31.76	30.05	31.70	16,316
2022-05-02	30.09	30.09	30.09	30.09	0
2022-04-29	30.01	30.38	29.67	30.09	568
2022-04-28	28.89	29.19	28.70	29.69	5,139
2022-04-27	29.32	29.36	29.06	29.12	2,751
2022-04-26	30.54	30.75	30.54	29.92	36,091
2022-04-25	31.64	31.64	30.37	30.40	5,118
2022-04-22	32.00	32.98	32.00	32.72	500
2022-04-21	32.36	32.36	31.97	32.06	12,121
2022-04-20	29.54	32.35	29.54	32.16	4,195
2022-04-19	29.45	29.61	29.30	29.49	858
2022-04-18	29.35	29.35	29.35	29.35	0
2022-04-15	29.35	29.35	29.35	29.35	0
2022-04-14	29.60	29.61	29.36	29.35	1,845
2022-04-13	28.71	28.71	28.59	28.64	289
2022-04-12	28.71	28.71	28.71	29.29	24
2022-04-11	28.92	28.92	28.90	28.85	1,925
2022-04-08	29.92	29.92	29.59	29.67	616
2022-04-07	28.91	28.91	28.86	29.73	12,052
2022-04-06	28.97	29.51	28.63	28.67	2,102
2022-04-05	29.26	29.26	29.12	29.19	2,098
2022-04-04	29.49	29.49	29.18	29.43	1,214
2022-04-01	29.50	30.10	29.44	29.40	17,011
2022-03-31	30.41	30.41	29.09	28.95	1,170
2022-03-30	29.45	29.93	29.45	29.93	175
2022-03-29	30.47	30.97	30.23	30.87	17,605
2022-03-28	29.48	30.69	29.48	30.15	8,904
2022-03-25	29.38	29.38	29.27	29.45	10,890
2022-03-24	28.98	29.00	28.88	29.51	286
2022-03-23	30.21	30.33	28.52	28.81	1,179
2022-03-22	29.72	30.24	29.70	30.31	4,337
2022-03-21	29.58	29.84	29.42	29.62	2,063
2022-03-18	29.98	29.98	29.98	29.69	13
2022-03-17	28.95	30.31	28.85	30.28	5,965
2022-03-16	29.15	29.48	28.69	29.41	2,249
2022-03-15	28.88	28.88	28.31	28.83	8,070
2022-03-14	29.46	29.61	29.22	29.38	2,390
2022-03-11	28.33	29.12	28.33	28.56	4,597
2022-03-10	27.19	28.68	26.92	28.34	2,481
2022-03-09	26.65	27.63	26.37	27.58	15,612
2022-03-08	21.53	25.13	21.42	25.44	30,217
2022-03-07	24.00	24.00	21.41	21.55	15,130
2022-03-04	25.51	25.54	24.07	24.36	1,889
2022-03-03	26.99	26.99	24.27	25.34	8,420
2022-03-02	25.88	26.03	22.00	25.78	19,606
2022-03-01	31.64	31.64	25.95	26.50	29,935
2022-02-28	33.50	33.50	31.18	31.37	6,031
2022-02-25	33.59	34.00	33.59	33.77	2,407
2022-02-24	35.18	35.18	32.96	33.09	8,247
2022-02-23	35.21	36.60	35.21	36.71	4,049
2022-02-22	34.63	34.75	34.27	34.71	7,910
2022-02-21	35.08	35.08	34.70	34.70	4,132
2022-02-18	34.19	34.61	34.07	34.57	767
2022-02-17	34.74	34.74	34.13	33.53	1,258
2022-02-16	34.50	34.91	34.21	34.90	9,945
2022-02-15	35.55	35.60	35.05	35.05	7,902
2022-02-14	35.78	35.78	34.88	35.32	2,573
2022-02-11	35.22	36.27	35.22	36.27	6,081
2022-02-10	35.64	35.64	35.02	35.87	3,944
2022-02-09	37.51	38.01	35.50	35.97	5,917
2022-02-08	38.05	38.30	37.81	37.56	2,847
2022-02-07	37.75	37.86	36.68	37.56	18,361
2022-02-04	37.22	38.14	37.22	37.52	15,536
2022-02-03	36.37	36.87	36.00	37.00	12,222
2022-02-02	35.78	36.55	35.78	36.25	21,840
2022-02-01	34.20	34.43	33.70	34.42	13,520
2022-01-31	33.81	34.12	33.81	34.13	4,494
2022-01-28	34.31	34.38	34.00	33.93	8,346
2022-01-27	34.00	34.28	33.87	34.17	2,390
2022-01-26	34.08	34.59	34.08	34.20	9,773
2022-01-25	32.57	33.91	32.57	33.58	8,513
2022-01-24	33.20	33.40	32.29	32.29	22,667
2022-01-21	32.90	33.00	32.43	32.83	5,008
2022-01-20	31.61	33.12	31.42	33.12	3,841
2022-01-19	31.73	31.87	31.40	31.79	1,563
2022-01-18	31.33	32.05	30.86	31.89	18,478
2022-01-17	32.57	32.57	32.00	31.24	673
2022-01-14	32.08	32.58	31.98	32.17	3,283
2022-01-13	31.33	31.47	30.49	31.74	14,714
2022-01-12	32.07	32.30	30.95	31.23	3,971
2022-01-11	31.60	32.61	31.57	31.85	12,280
2022-01-10	33.56	33.56	31.17	31.26	2,540
2022-01-07	33.36	33.76	33.29	33.29	14,169
2022-01-06	33.82	33.87	33.58	33.71	2,457
2022-01-05	33.42	34.20	33.27	34.17	2,788
2022-01-04	32.89	33.35	32.85	32.98	16,328
2022-01-03	31.01	31.01	31.01	31.01	0
2021-12-31	31.03	31.03	31.03	31.01	20
2021-12-30	30.96	30.96	30.81	31.07	418
2021-12-29	29.98	31.08	29.98	31.22	27,309
2021-12-28	29.04	29.04	29.04	29.04	0
2021-12-27	29.04	29.04	29.04	29.04	0
2021-12-24	28.87	29.04	28.87	29.04	0
2021-12-23	29.16	29.38	29.00	28.87	57
2021-12-22	29.94	29.94	29.82	30.01	893
2021-12-21	31.46	31.70	31.16	31.06	9,962
2021-12-20	29.06	29.45	28.95	31.21	6,273
2021-12-17	32.50	32.50	28.52	28.58	6,328
2021-12-16	31.72	32.07	31.50	33.07	4,649
2021-12-15	31.13	31.57	30.96	31.25	6,177
2021-12-14	32.80	32.80	30.61	31.00	16,079
2021-12-13	33.10	33.35	32.57	32.00	3,837
2021-12-10	31.90	32.72	31.24	32.52	3,691
2021-12-09	35.10	35.10	31.42	31.34	11,775
2021-12-08	34.33	35.00	34.33	35.02	1,848
2021-12-07	32.27	32.83	32.08	32.89	9,137
2021-12-06	31.00	31.45	31.00	31.52	6,431
2021-12-03	31.08	31.19	30.58	30.47	19,848
2021-12-02	30.00	31.24	29.76	30.99	11,323
2021-12-01	30.08	30.17	30.00	29.99	1,660
2021-11-30	29.28	29.59	29.28	29.21	1,334
2021-11-29	29.03	29.12	28.94	28.78	2,115
2021-11-26	28.73	28.73	27.87	28.50	5,353
2021-11-25	27.98	28.73	27.98	28.80	1,236
2021-11-24	27.00	28.13	26.70	28.09	293
2021-11-23	26.90	27.09	26.90	26.88	252,973
2021-11-22	27.24	27.45	27.11	27.09	460
2021-11-19	26.82	27.07	26.74	26.99	1,214
2021-11-18	26.20	26.95	26.20	26.87	1,174
2021-11-17	26.44	26.66	26.32	26.21	1,587
2021-11-16	26.41	26.49	26.17	26.39	12,209
2021-11-15	24.98	26.15	24.98	26.15	0
2021-11-12	25.22	25.22	25.10	24.98	990
2021-11-11	24.68	24.88	24.68	25.21	193
2021-11-10	24.09	25.13	24.09	25.01	986
2021-11-09	24.19	24.32	24.19	24.08	2,096
2021-11-08	24.11	24.22	24.05	24.18	1,259
2021-11-05	24.03	24.28	23.68	23.67	499
2021-11-04	24.05	24.26	23.90	23.96	2,110
2021-11-03	23.78	24.00	23.78	23.97	267
2021-11-02	23.24	23.75	23.24	23.77	522
2021-11-01	23.60	23.67	23.55	22.76	4,138
2021-10-29	23.80	23.80	23.47	23.44	1,234
2021-10-28	23.47	23.61	23.44	23.60	323
2021-10-27	23.83	23.87	23.65	24.08	3,041
2021-10-26	26.10	26.10	23.70	23.96	520
2021-10-25	23.66	23.98	23.66	23.76	1,601
2021-10-22	23.50	23.50	23.50	23.59	10
2021-10-21	23.01	23.06	22.98	23.30	3,030
2021-10-20	22.51	22.71	22.48	23.23	1,316
2021-10-19	23.14	23.24	22.21	22.26	439
2021-10-18	23.42	23.74	23.35	23.35	1,995
2021-10-15	24.84	24.84	23.95	23.47	2,414
2021-10-14	23.96	24.10	23.95	24.66	9,629
2021-10-13	23.63	23.63	23.43	23.61	365
2021-10-12	23.90	23.90	23.61	23.59	151,248
2021-10-11	23.66	24.15	23.66	23.60	10,249
2021-10-08	24.02	24.02	23.86	23.25	218
2021-10-07	24.25	24.25	23.61	24.07	935
2021-10-06	24.95	24.95	24.10	23.93	4,995
2021-10-05	25.72	26.25	25.72	26.01	2,801
2021-10-04	25.12	25.90	25.12	25.38	1,525
2021-10-01	25.20	25.58	25.15	24.96	537
2021-09-30	24.84	24.89	24.44	24.76	7,440
2021-09-29	25.32	25.41	25.23	25.24	8,929
2021-09-28	26.46	26.48	25.54	25.26	1,386
2021-09-27	26.19	26.37	26.00	26.22	10,449
2021-09-24	24.38	24.38	24.38	25.76	20
2021-09-23	24.28	24.84	24.28	24.63	1,130
2021-09-22	24.42	24.42	24.42	24.70	1,000
2021-09-21	24.57	24.57	24.57	24.43	193
2021-09-20	24.24	24.65	24.24	24.65	0
2021-09-17	24.05	24.24	24.05	24.24	0
2021-09-16	24.35	24.35	24.00	24.05	384
2021-09-15	24.47	24.47	24.47	24.47	0
2021-09-14	25.25	25.25	24.93	24.47	7,551
2021-09-13	25.28	25.28	25.28	25.09	750
2021-09-10	25.76	25.76	24.95	24.95	0
2021-09-09	25.77	25.77	25.71	25.76	375
2021-09-08	25.54	25.87	25.49	25.58	6,080
2021-09-07	25.62	25.86	25.62	25.48	94,340
2021-09-06	25.99	26.00	25.88	25.59	6,705
2021-09-03	25.49	25.49	25.28	25.31	700
2021-09-02	25.13	25.13	25.13	25.22	500
2021-09-01	25.13	25.13	25.13	24.60	200
2021-08-31	24.24	24.80	24.24	24.80	0
2021-08-30	24.24	24.24	24.24	24.24	0
2021-08-27	24.24	24.24	24.24	24.24	0

Share	Price	Change
GCM Resources (GCM)	17.25	36.55%
Proservice Bldg (PRO)	2.40	20%
Tomco Energy (TOM)	0.0305	19.61%
Blue Star (BLU)	5.50	15.79%
Andrada Mining (ATM)	5.65	13.2%

Share	Price	Change
Fiinu (BANK)	4.00	-20%
eEnergy Group (EAAS)	2.00	-20%
Hunting (HTG)	405.00	-14.47%
PipeHawk (PIP)	1.90	-11.63%
Empyrean (EME)	0.05	-9.09%

Share	Price	Volume
Forgent (FORG)	0.01	301,571,971
Premier African Minerals (PREM)	0.01375	278,005,875
Tomco Energy (TOM)	0.0305	212,117,291
Buccaneer Ergy (BUCE)	0.009	147,859,445
Tower Resources (TRP)	0.016	140,624,971