Ct Uk High B Share History

Ct Uk High B Share Price history. The following table shows end-of-day data CHIB historical share prices for Ct Uk High B, 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.

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

Date	Open	High	Low	Close	Volume
2026-04-16	110.50	110.50	108.00	108.00	34,683
2026-04-15	112.00	112.00	110.50	110.50	24,946
2026-04-14	114.00	114.00	113.00	113.00	9,969
2026-04-13	114.00	114.00	114.00	114.00	20,126
2026-04-10	112.00	114.00	112.00	114.00	34,460
2026-04-09	112.50	112.50	112.00	112.00	3,925
2026-04-08	111.50	114.00	111.50	114.00	37,815
2026-04-07	107.00	108.50	107.00	108.50	28,098
2026-04-06	107.00	107.00	107.00	107.00	0
2026-04-03	107.00	107.00	107.00	107.00	0
2026-04-02	105.50	107.00	105.50	107.00	25,663
2026-04-01	104.00	106.50	104.00	106.50	74,536
2026-03-31	102.00	103.00	102.00	103.00	53,413
2026-03-30	102.00	102.00	102.00	102.00	10,418
2026-03-27	102.50	102.50	102.00	102.00	36,608
2026-03-26	102.50	102.50	102.50	102.50	9,941
2026-03-25	102.50	102.50	102.50	102.50	4,351
2026-03-24	104.50	105.00	102.50	102.50	14,568
2026-03-23	106.00	106.00	105.00	105.00	21,024
2026-03-20	107.00	107.00	107.00	107.00	5,577
2026-03-19	109.50	109.50	107.00	107.00	2,023
2026-03-18	112.00	112.00	110.50	110.50	15,221
2026-03-17	113.50	113.50	112.00	112.00	30,623
2026-03-16	113.50	114.00	113.50	114.00	5,308
2026-03-13	113.50	113.50	113.50	113.50	699
2026-03-12	113.50	113.50	113.50	113.50	18,581
2026-03-11	114.50	114.50	113.50	113.50	3,461
2026-03-10	113.50	113.50	113.50	113.50	9,213
2026-03-09	115.50	116.50	113.00	113.00	33,504
2026-03-06	116.50	116.50	116.00	116.00	6,566
2026-03-05	116.00	116.50	116.00	116.50	15,362
2026-03-04	116.50	116.50	116.00	116.00	11,102
2026-03-03	117.50	117.50	116.50	116.50	21,041
2026-03-02	117.50	117.50	117.50	117.50	116
2026-02-27	119.00	119.00	118.50	118.50	13,223
2026-02-26	119.00	119.00	118.50	118.50	9,997
2026-02-25	119.00	119.00	118.50	118.50	5,882
2026-02-24	119.00	119.00	118.50	118.50	5,112
2026-02-23	119.00	119.00	118.50	118.50	9,678
2026-02-20	120.00	120.00	118.50	118.50	5,067
2026-02-19	120.00	120.00	119.00	119.00	2,927
2026-02-18	119.00	119.00	119.00	119.00	2,379
2026-02-17	120.00	120.00	119.00	119.00	6,900
2026-02-16	118.50	119.00	118.50	119.00	4,661
2026-02-13	119.00	119.00	118.50	118.50	2,133
2026-02-12	118.50	118.50	118.50	118.50	2,873
2026-02-11	118.00	118.50	118.00	118.50	4,871
2026-02-10	118.00	118.00	118.00	118.00	2,712
2026-02-09	117.50	119.00	118.00	118.00	52,514
2026-02-06	116.00	117.00	116.00	117.00	12,644
2026-02-05	116.00	116.00	116.00	116.00	7,455
2026-02-04	114.00	116.00	114.00	116.00	12,700
2026-02-03	114.00	114.00	114.00	114.00	16,249
2026-02-02	114.00	114.00	113.50	113.50	33,550
2026-01-30	114.00	114.00	114.00	114.00	157,184
2026-01-29	114.00	114.00	114.00	114.00	21
2026-01-28	114.00	114.00	114.00	114.00	3,817
2026-01-27	114.00	114.00	114.00	114.00	5,871
2026-01-26	114.00	114.00	114.00	114.00	2,390
2026-01-23	114.00	114.00	114.00	114.00	27,350
2026-01-22	116.00	116.00	114.00	114.00	28,834
2026-01-21	116.00	116.00	116.00	116.00	6,435
2026-01-20	116.00	116.00	116.00	116.00	18,133
2026-01-19	116.50	116.50	116.00	116.00	10,690
2026-01-16	117.00	117.00	116.50	117.00	5,061
2026-01-15	116.50	116.50	116.50	116.50	31,089
2026-01-14	116.00	116.50	116.00	116.50	15,298
2026-01-13	116.00	116.00	116.00	116.00	2,630
2026-01-12	116.00	116.00	116.00	116.00	8,289
2026-01-09	115.00	116.00	115.00	116.00	3,514
2026-01-08	116.00	116.00	115.00	115.00	18,999
2026-01-07	116.50	116.50	116.50	116.50	26,870
2026-01-06	116.00	116.50	116.00	116.50	13,953
2026-01-05	116.00	116.00	116.00	116.00	1,431
2026-01-02	114.00	116.00	114.00	116.00	30,424
2026-01-01	114.00	114.00	114.00	114.00	0
2025-12-31	114.00	114.00	114.00	114.00	17,668
2025-12-30	114.00	114.00	113.00	114.00	6,081
2025-12-29	114.00	114.00	113.50	113.50	14,566
2025-12-26	113.50	113.50	113.50	113.50	0
2025-12-25	113.50	113.50	113.50	113.50	0
2025-12-24	114.00	114.00	113.50	113.50	13,277
2025-12-23	112.50	113.00	112.50	113.00	33,186
2025-12-22	112.50	112.50	112.50	112.50	13,468
2025-12-19	112.00	112.00	112.00	112.00	4,504
2025-12-18	111.00	112.00	111.00	112.00	19,039
2025-12-17	110.50	111.00	110.50	111.00	3,273
2025-12-16	109.50	110.50	109.50	110.50	52,967
2025-12-15	108.00	109.00	108.00	109.00	25,159
2025-12-12	106.50	108.00	106.50	108.00	23,102
2025-12-11	106.50	106.50	106.50	106.50	8,338
2025-12-10	105.50	106.50	105.50	106.50	23,679
2025-12-09	105.50	106.00	105.50	106.00	6,657
2025-12-08	105.50	106.00	105.50	106.00	19,756
2025-12-05	105.50	106.00	105.50	106.00	3,536
2025-12-04	104.50	106.00	104.50	106.00	5,538
2025-12-03	104.50	105.50	104.50	105.50	26,694
2025-12-02	105.50	105.50	104.50	104.50	42,596
2025-12-01	107.50	107.50	106.50	106.50	0
2025-11-28	107.50	107.50	107.50	107.50	20,426
2025-11-27	104.50	107.50	104.50	107.50	36,372
2025-11-26	104.50	104.50	104.50	104.50	12,607
2025-11-25	105.00	105.00	104.50	104.50	44,967
2025-11-24	101.50	105.00	101.50	105.00	40,577
2025-11-21	101.50	101.50	101.50	101.50	38,992
2025-11-20	100.50	101.50	100.50	101.50	30,667
2025-11-19	100.50	100.50	100.50	100.50	26,915
2025-11-18	100.50	100.50	100.50	100.50	57,487
2025-11-17	99.00	100.50	99.00	100.50	23,134
2025-11-14	99.00	99.00	99.00	99.00	13,118
2025-11-13	99.00	99.00	99.00	99.00	33,489
2025-11-12	97.50	99.00	97.50	99.00	37,510
2025-11-11	96.50	98.00	96.50	98.00	41,912
2025-11-10	96.50	97.00	96.50	97.00	39,012
2025-11-07	96.50	97.00	96.50	97.00	31,789
2025-11-06	96.50	96.50	96.50	96.50	7,677
2025-11-05	96.50	96.50	96.50	96.50	11,947
2025-11-04	97.00	97.00	96.50	96.50	28,343
2025-11-03	96.25	97.00	96.25	97.00	48,097
2025-10-31	96.25	96.50	96.25	96.50	41,127
2025-10-30	96.75	96.75	96.25	96.25	24,271
2025-10-29	96.00	96.75	96.00	96.75	35,932
2025-10-28	96.00	96.00	96.00	96.00	5,183
2025-10-27	96.00	96.00	96.00	96.00	50,295
2025-10-24	95.00	96.00	95.00	96.00	21,904
2025-10-23	94.00	95.00	94.00	95.00	23,056
2025-10-22	94.00	94.00	94.00	94.00	35,337
2025-10-21	94.50	94.50	94.00	94.00	10,332
2025-10-20	94.50	94.50	94.50	94.50	12,610
2025-10-17	95.50	95.50	94.50	94.50	11,413
2025-10-16	96.50	96.50	95.50	95.50	24,740
2025-10-15	97.00	97.00	96.50	96.50	2,136
2025-10-14	97.50	97.50	96.75	96.75	14,201
2025-10-13	97.50	97.50	97.25	97.25	7,777
2025-10-10	97.50	97.50	97.25	97.25	18,330
2025-10-09	97.50	97.50	97.25	97.25	17,421
2025-10-08	97.50	97.50	97.25	97.25	10,393
2025-10-07	97.50	97.50	97.25	97.25	31,595
2025-10-06	97.50	97.50	97.50	97.50	17,231
2025-10-03	97.50	97.50	97.50	97.50	2,765
2025-10-02	98.00	98.00	97.50	97.50	26,131
2025-10-01	98.50	98.50	98.50	98.50	23,615
2025-09-30	98.50	98.50	98.50	98.50	982
2025-09-29	98.50	98.50	98.50	98.50	45,103
2025-09-26	98.50	98.50	98.50	98.50	2,618
2025-09-25	98.50	98.50	98.50	98.50	7,360
2025-09-24	98.50	98.50	98.50	98.50	3,344
2025-09-23	98.50	98.50	98.50	98.50	5,591
2025-09-22	98.50	98.50	98.50	98.50	18,025
2025-09-19	98.50	98.50	98.50	98.50	27,505
2025-09-18	98.50	98.50	98.50	98.50	6,775
2025-09-17	98.00	98.50	98.00	98.50	30,758
2025-09-16	98.00	98.00	98.00	98.00	11,045
2025-09-15	98.00	98.00	98.00	98.00	7,686
2025-09-12	98.00	98.00	98.00	98.00	7,051
2025-09-11	98.00	98.00	98.00	98.00	2,000
2025-09-10	98.00	98.00	98.00	98.00	3,361
2025-09-09	98.00	98.00	98.00	98.00	4,751
2025-09-08	97.00	98.00	97.00	98.00	18,644
2025-09-05	97.00	97.00	97.00	97.00	27,808
2025-09-04	97.00	97.00	97.00	97.00	11,715
2025-09-03	97.00	97.00	97.00	97.00	4,833
2025-09-02	97.00	97.00	97.00	97.00	12,042
2025-09-01	96.00	97.00	96.00	97.00	26,343
2025-08-29	95.75	96.00	95.75	96.00	6,890
2025-08-28	95.75	95.75	95.75	95.75	25,970
2025-08-27	95.75	96.25	95.75	95.75	52,706
2025-08-26	95.75	96.25	95.75	96.25	21,876
2025-08-25	96.25	96.25	96.25	96.25	0
2025-08-22	95.75	96.25	95.75	96.25	30,095
2025-08-21	95.75	96.25	95.75	96.25	6,544
2025-08-20	96.75	96.75	96.25	96.25	30,038
2025-08-19	97.00	97.00	96.75	96.75	34,700
2025-08-18	97.00	97.00	97.00	97.00	23,985
2025-08-15	97.00	97.00	97.00	97.00	41,854
2025-08-14	97.00	97.00	97.00	97.00	102,571
2025-08-13	98.50	98.50	97.25	97.25	18,435
2025-08-12	98.50	98.50	98.50	98.50	60,824
2025-08-11	99.50	99.50	99.00	99.00	21,177
2025-08-08	99.50	99.50	99.50	99.50	30,625
2025-08-07	101.00	101.00	100.00	100.00	24,449
2025-08-06	102.50	102.50	101.50	101.50	17,253
2025-08-05	104.00	104.00	102.50	102.50	34,346
2025-08-04	104.00	104.00	104.00	104.00	5,283
2025-08-01	104.00	104.00	104.00	104.00	77,558
2025-07-31	102.50	104.00	102.50	104.00	24,356
2025-07-30	101.50	102.00	101.50	102.00	18,644
2025-07-29	101.50	101.50	101.50	101.50	27,418
2025-07-28	101.50	101.50	101.50	101.50	8,250
2025-07-25	101.50	101.50	101.50	101.50	3,694
2025-07-24	101.50	101.50	101.50	101.50	14,473
2025-07-23	101.50	101.50	101.50	101.50	11,655
2025-07-22	101.50	101.50	101.50	101.50	3,155
2025-07-21	100.50	101.50	100.50	101.50	13,347
2025-07-18	101.50	101.50	101.50	101.50	2,120
2025-07-17	101.50	101.50	101.50	101.50	1,318
2025-07-16	101.50	101.50	101.50	101.50	13,216
2025-07-15	101.50	101.50	101.50	101.50	35,122
2025-07-14	101.50	101.50	101.50	101.50	1,544
2025-07-11	101.50	101.50	101.50	101.50	1,311
2025-07-10	100.50	101.50	100.50	101.50	24
2025-07-09	100.50	100.50	100.50	100.50	51
2025-07-08	100.50	100.50	100.50	100.50	11,427
2025-07-07	100.50	100.50	100.50	100.50	3,512
2025-07-04	100.50	100.50	100.50	100.50	7,604
2025-07-03	100.50	100.50	100.50	100.50	22,275
2025-07-02	101.50	101.50	101.50	101.50	16,777
2025-07-01	101.50	101.50	101.50	101.50	14,328
2025-06-30	101.50	101.50	101.50	101.50	29,766
2025-06-27	101.50	101.50	101.50	101.50	9,207
2025-06-26	101.50	101.50	101.50	101.50	2,082
2025-06-25	101.50	101.50	101.50	101.50	684
2025-06-24	101.00	101.50	101.00	101.50	10,874
2025-06-23	101.00	101.00	101.00	101.00	23,313
2025-06-20	101.00	101.00	101.00	101.00	27,604
2025-06-19	101.00	101.00	101.00	101.00	5,907
2025-06-18	101.50	101.50	101.00	101.00	41,736
2025-06-17	102.00	102.00	102.00	102.00	6,154
2025-06-16	102.00	102.00	102.00	102.00	11,874
2025-06-13	102.00	102.00	102.00	102.00	5,451
2025-06-12	102.00	102.00	102.00	102.00	14,526
2025-06-11	101.50	102.00	101.50	102.00	13,743
2025-06-10	100.50	101.50	100.50	101.50	17,163
2025-06-09	100.50	100.50	100.50	100.50	63,163
2025-06-06	100.50	100.50	100.50	100.50	10,970
2025-06-05	100.50	100.50	100.50	100.50	12,383
2025-06-04	100.50	100.50	100.50	100.50	13,599
2025-06-03	100.50	100.50	100.50	100.50	20,339
2025-06-02	100.50	100.50	100.50	100.50	4,748
2025-05-30	100.50	100.50	100.50	100.50	1,804
2025-05-29	100.50	100.50	100.50	100.50	17,540
2025-05-28	100.50	100.50	100.50	100.50	5,741
2025-05-27	100.50	100.50	100.50	100.50	8,628
2025-05-26	100.00	100.00	100.00	100.00	0
2025-05-23	100.50	100.50	100.50	100.50	16,187
2025-05-22	100.50	100.50	100.50	100.50	10,310
2025-05-21	100.50	100.50	100.50	100.50	27,169
2025-05-20	100.50	100.50	100.50	100.50	15,326
2025-05-19	100.50	100.50	100.50	100.50	31,504
2025-05-16	100.50	100.50	100.50	100.50	10,513
2025-05-15	100.50	100.50	100.50	100.50	24,564
2025-05-14	100.50	100.50	100.50	100.50	5,774
2025-05-13	100.50	100.50	100.50	100.50	15,439
2025-05-12	100.50	100.50	100.50	100.50	7,988
2025-05-09	100.50	100.50	100.50	100.50	33,846
2025-05-08	100.50	100.50	100.50	100.50	5,534
2025-05-07	100.50	100.50	100.00	100.00	22,926
2025-05-06	99.50	100.50	99.50	100.50	6,574
2025-05-05	99.87	99.87	99.87	99.87	0
2025-05-02	98.50	99.50	98.50	99.50	18,072
2025-05-01	98.50	98.50	98.00	98.50	18,286
2025-04-30	98.50	98.50	98.50	98.50	1,005
2025-04-29	98.00	98.50	98.00	98.50	12,271
2025-04-28	97.50	97.50	97.50	97.50	16,833
2025-04-25	96.75	97.25	96.75	97.25	10,948
2025-04-24	94.50	96.75	94.50	96.75	15,476
2025-04-23	95.50	96.75	95.50	96.75	40,307
2025-04-22	95.50	95.50	95.00	95.25	49,666
2025-04-21	95.50	95.50	95.50	95.50	0
2025-04-18	95.50	95.50	95.50	95.50	0
2025-04-17	95.00	95.50	95.00	95.50	1,024
2025-04-16	95.00	95.00	95.00	95.00	9,203
2025-04-15	92.50	95.00	92.50	94.50	29,221
2025-04-14	92.00	92.50	92.00	92.50	12,255
2025-04-11	92.00	92.00	92.00	92.00	6,635
2025-04-10	92.00	92.00	92.00	92.00	11,860
2025-04-09	94.00	94.00	92.00	92.00	14,882
2025-04-08	94.00	94.50	94.00	94.00	30,668
2025-04-07	94.00	94.00	94.00	94.00	16,006
2025-04-04	97.00	97.00	96.00	96.00	30,164
2025-04-03	97.50	97.50	97.00	97.00	9,114
2025-04-02	97.50	98.00	97.50	98.00	9,799
2025-04-01	97.00	97.50	97.00	97.50	10,212
2025-03-31	97.00	97.00	97.00	97.00	16,461
2025-03-28	97.00	97.00	97.00	97.00	49,943
2025-03-27	97.50	97.50	97.00	97.00	14,622
2025-03-26	96.50	97.50	96.50	97.50	27,788
2025-03-25	96.50	96.50	96.50	96.50	37,694
2025-03-24	96.00	96.50	96.00	96.50	26,662
2025-03-21	96.00	96.00	96.00	96.00	17,228
2025-03-20	95.50	96.00	95.50	96.00	16,305
2025-03-19	95.50	95.50	95.50	95.50	1,933
2025-03-18	95.25	95.50	95.25	95.50	4,280
2025-03-17	95.25	95.25	95.25	95.25	10,605
2025-03-14	95.00	95.25	95.00	95.25	25,086
2025-03-13	95.00	95.00	95.00	95.00	10,168
2025-03-12	95.00	95.00	95.00	95.00	7,028
2025-03-11	95.00	95.00	95.00	95.00	7,307
2025-03-10	95.00	95.00	95.00	95.00	930
2025-03-07	95.00	95.00	95.00	95.00	18,642
2025-03-06	95.00	95.00	95.00	95.00	0
2025-03-05	95.00	95.00	95.00	95.00	17,201
2025-03-04	95.25	95.25	95.00	95.00	27,979
2025-03-03	95.00	95.25	95.00	95.25	20,280
2025-02-28	94.00	94.00	94.00	94.00	2,342
2025-02-27	94.00	94.00	94.00	94.00	3,262
2025-02-26	94.00	94.00	94.00	94.00	6,060
2025-02-25	94.50	94.50	94.00	94.00	36,615
2025-02-24	94.50	94.50	94.50	94.50	18,634
2025-02-21	94.50	94.50	94.50	94.50	17,394
2025-02-20	94.50	94.50	94.50	94.50	9,894
2025-02-19	94.50	94.50	94.50	94.50	2,705
2025-02-18	95.50	95.50	94.50	94.50	30,073
2025-02-17	95.50	96.25	95.50	95.50	32,674
2025-02-14	95.25	95.75	95.25	95.75	5,564
2025-02-13	96.25	96.25	95.25	95.25	33,082
2025-02-12	96.75	96.75	96.25	96.25	7,806
2025-02-11	98.00	98.00	97.25	97.25	9,347
2025-02-10	101.00	101.00	98.00	98.00	0
2025-02-07	97.00	101.00	97.00	101.00	16,998
2025-02-06	95.25	96.50	95.25	96.50	21,557
2025-02-05	94.25	95.00	94.25	95.00	42,235
2025-02-04	93.25	94.25	93.25	94.25	21,698
2025-02-03	93.00	93.25	93.00	93.25	25,391
2025-01-31	93.25	93.25	93.25	93.25	12,625
2025-01-30	93.25	93.25	93.25	93.25	4,590
2025-01-29	93.00	93.00	93.00	93.00	1,417
2025-01-28	92.00	92.50	92.00	92.50	10,193
2025-01-27	92.50	92.50	92.00	92.00	21,642
2025-01-24	93.25	93.25	92.50	92.50	27,094
2025-01-23	93.00	93.00	93.00	93.00	279
2025-01-22	93.00	93.00	93.00	93.00	9,149
2025-01-21	92.50	93.00	92.50	93.00	32,711
2025-01-20	92.25	92.50	92.00	92.50	12,667
2025-01-17	91.50	91.50	91.50	91.50	6,403
2025-01-16	91.00	91.00	91.00	91.00	30,366
2025-01-15	90.50	91.00	90.50	91.00	15,694
2025-01-14	90.50	90.50	90.50	90.50	8,883
2025-01-13	90.50	90.50	90.50	90.50	21,371
2025-01-10	90.50	90.50	90.50	90.50	8,313
2025-01-09	90.50	90.50	90.50	90.50	13,698
2025-01-08	90.50	90.50	90.50	90.50	19,855
2025-01-07	90.50	90.50	90.50	90.50	12,638
2025-01-06	90.50	90.50	90.50	90.50	18,881
2025-01-03	91.00	91.00	90.50	90.50	10,547
2025-01-02	92.00	92.00	91.00	91.00	45,913
2025-01-01	92.00	92.00	92.00	92.00	0
2024-12-31	92.00	92.50	92.00	92.00	37,367
2024-12-30	90.50	91.50	90.50	91.50	21,053
2024-12-27	90.00	90.50	90.00	90.50	1,674
2024-12-26	90.00	90.00	90.00	90.00	0
2024-12-25	90.00	90.00	90.00	90.00	0
2024-12-24	90.00	90.00	90.00	90.00	10,345
2024-12-23	89.50	90.00	89.50	90.00	14,344
2024-12-20	89.50	89.50	89.50	89.50	3,672
2024-12-19	90.00	90.00	89.50	89.50	27,647
2024-12-18	89.50	90.00	89.50	90.00	20,636
2024-12-17	90.00	90.00	89.50	89.50	12,739
2024-12-16	89.50	90.00	89.50	90.00	55,985
2024-12-13	89.00	89.50	89.00	89.50	28,422
2024-12-12	88.00	89.00	88.00	89.00	1,740
2024-12-11	88.00	88.00	88.00	88.00	10,691
2024-12-10	87.50	88.00	87.00	88.00	12,456
2024-12-09	86.00	88.00	86.00	87.50	104,536
2024-12-06	86.00	86.00	86.00	86.00	12,926
2024-12-05	85.50	86.00	85.50	86.00	46,370
2024-12-04	85.50	85.50	85.50	85.50	42
2024-12-03	85.50	85.50	85.50	85.50	20,583
2024-12-02	84.50	85.50	84.50	85.50	25,946
2024-11-29	84.00	84.50	84.00	84.50	13,569
2024-11-28	85.00	85.00	84.00	84.00	49,198
2024-11-27	85.00	85.00	85.00	85.00	11,308
2024-11-26	85.00	85.00	85.00	85.00	8,734
2024-11-25	85.00	85.00	85.00	85.00	8,893
2024-11-22	85.00	85.00	85.00	85.00	12,280
2024-11-21	85.00	85.00	85.00	85.00	8,770
2024-11-20	85.00	85.00	85.00	85.00	12,400
2024-11-19	85.00	85.00	85.00	85.00	6,132
2024-11-18	85.00	85.00	85.00	85.00	3,839
2024-11-15	85.00	85.00	85.00	85.00	4,057
2024-11-14	85.00	85.00	85.00	85.00	9,339
2024-11-13	85.50	85.50	85.00	85.00	23,827
2024-11-12	86.00	86.00	85.50	85.50	6,591
2024-11-11	86.00	86.00	86.00	86.00	4,654
2024-11-08	86.00	86.00	86.00	86.00	26,039
2024-11-07	86.00	86.00	86.00	86.00	15,969
2024-11-06	86.00	86.00	86.00	86.00	3,426
2024-11-05	85.50	86.00	85.50	86.00	30,594
2024-11-04	85.50	85.50	85.50	85.50	50,824
2024-11-01	85.50	85.50	85.50	85.50	13,966
2024-10-31	85.50	85.50	85.50	85.50	4,410
2024-10-30	85.50	85.50	85.50	85.50	18,707
2024-10-29	85.50	85.50	85.50	85.50	23,814
2024-10-28	86.00	86.00	85.50	85.50	36,150
2024-10-25	86.00	86.00	86.00	86.00	2,221
2024-10-24	86.00	86.00	86.00	86.00	0
2024-10-23	86.00	86.00	86.00	86.00	5,020
2024-10-22	86.50	86.50	86.00	86.00	5,901
2024-10-21	86.50	87.00	86.50	86.50	38,456
2024-10-18	86.50	86.50	86.50	86.50	1,223
2024-10-17	86.00	86.50	86.00	86.50	14,543
2024-10-16	86.00	86.00	86.00	86.00	37,295
2024-10-15	86.00	86.00	86.00	86.00	37,968
2024-10-14	86.00	86.00	86.00	86.00	36,331
2024-10-11	86.50	87.25	85.75	86.00	36,543
2024-10-10	86.50	86.50	86.50	86.50	6,530
2024-10-09	86.50	86.50	86.50	86.50	10,271
2024-10-08	86.50	86.50	86.50	86.50	19,817
2024-10-07	87.00	87.00	86.50	86.50	21,765
2024-10-04	87.00	87.00	87.00	87.00	3,989
2024-10-03	87.00	87.00	87.00	87.00	37,677
2024-10-02	86.50	88.00	86.50	87.00	47,632
2024-10-01	86.00	86.50	86.00	86.50	36,113
2024-09-30	86.00	86.00	86.00	86.00	22,125
2024-09-27	86.00	86.00	86.00	86.00	8,136
2024-09-26	85.00	86.00	85.00	86.00	2,715
2024-09-25	85.00	85.00	85.00	85.00	7,314
2024-09-24	85.50	85.50	85.00	85.00	52,816
2024-09-23	85.50	85.50	85.50	85.50	28,261
2024-09-20	86.00	86.00	85.50	85.50	26,322
2024-09-19	86.00	86.00	86.00	86.00	74,907
2024-09-18	86.00	86.00	86.00	86.00	3,126
2024-09-17	86.00	86.00	86.00	86.00	78,652
2024-09-16	86.00	86.00	86.00	86.00	23,779
2024-09-13	87.00	87.00	86.00	86.00	101,681
2024-09-12	87.00	87.00	87.00	87.00	40,503
2024-09-11	86.00	87.00	86.00	87.00	26,852
2024-09-10	86.00	86.00	86.00	86.00	37,884
2024-09-09	86.50	86.50	86.00	86.00	53,795
2024-09-06	86.50	86.50	86.50	86.50	20,437
2024-09-05	87.00	87.00	86.50	86.50	10,884
2024-09-04	87.00	87.00	87.00	87.00	3,000
2024-09-03	87.00	87.00	87.00	87.00	12,820
2024-09-02	87.00	87.00	87.00	87.00	29,164
2024-08-30	87.00	87.00	87.00	87.00	4,291
2024-08-29	87.00	87.00	87.00	87.00	19,583
2024-08-28	87.00	87.00	87.00	87.00	10,394
2024-08-27	87.00	87.00	87.00	87.00	50,679
2024-08-26	87.00	87.00	87.00	87.00	0
2024-08-23	87.00	87.00	87.00	87.00	19,087
2024-08-22	87.00	87.00	87.00	87.00	19,855
2024-08-21	87.00	87.00	87.00	87.00	11,335
2024-08-20	87.00	87.00	87.00	87.00	32,180
2024-08-19	87.00	87.00	87.00	87.00	28,733
2024-08-16	87.00	87.00	87.00	87.00	40,746
2024-08-15	87.00	87.00	86.50	87.00	67,651
2024-08-14	87.00	87.00	87.00	87.00	19,145
2024-08-13	88.00	88.00	87.50	87.50	14,886
2024-08-12	88.00	88.00	88.00	88.00	38,204
2024-08-09	88.00	88.00	88.00	88.00	1,868
2024-08-08	88.00	88.00	88.00	88.00	18,803
2024-08-07	88.00	88.00	88.00	88.00	13,688
2024-08-06	88.00	88.00	88.00	88.00	28,919
2024-08-05	88.00	88.00	87.50	88.00	6,993
2024-08-02	88.25	88.25	88.00	88.00	58,731
2024-08-01	88.50	88.50	88.25	88.25	23,532
2024-07-31	88.25	88.50	88.25	88.50	31,508
2024-07-30	88.25	88.25	88.25	88.25	26,601
2024-07-29	88.00	88.25	88.00	88.25	23,022
2024-07-26	86.50	87.75	86.50	87.75	73,583
2024-07-25	86.50	86.50	86.50	86.50	1,374
2024-07-24	86.50	86.50	86.50	86.50	17,548
2024-07-23	86.50	86.50	86.50	86.50	9,080
2024-07-22	86.50	86.50	86.50	86.50	14,383
2024-07-19	86.75	86.75	86.50	86.50	18
2024-07-18	86.50	86.50	86.50	86.50	586
2024-07-17	86.50	86.50	86.50	86.50	589
2024-07-16	86.50	86.50	86.50	86.50	20,280
2024-07-15	86.50	86.50	86.50	86.50	40,001
2024-07-12	86.50	86.50	86.50	86.50	16,679
2024-07-11	86.50	86.50	86.50	86.50	14
2024-07-10	86.50	86.50	86.50	86.50	15,696
2024-07-09	86.50	86.50	86.50	86.50	5,909
2024-07-08	86.75	86.75	86.50	86.50	24,545
2024-07-05	85.75	86.50	85.75	86.50	28,621
2024-07-04	85.75	85.75	85.25	85.75	50,585
2024-07-03	85.75	85.75	85.75	85.75	15,669
2024-07-02	85.75	85.75	85.75	85.75	3,196
2024-07-01	85.75	85.75	85.75	85.75	1,039
2024-06-28	85.75	85.75	85.75	85.75	14,465
2024-06-27	85.75	85.75	85.75	85.75	28,880
2024-06-26	85.75	85.75	85.75	85.75	4,583
2024-06-25	85.75	85.75	85.75	85.75	53,112
2024-06-24	85.25	85.75	85.25	85.75	42,323
2024-06-21	85.25	85.25	85.25	85.25	42,173
2024-06-20	85.25	85.25	85.25	85.25	36,297
2024-06-19	84.75	85.25	84.75	85.25	40,231
2024-06-18	85.00	85.50	84.75	84.75	46,640
2024-06-17	85.00	85.00	85.00	85.00	29,863
2024-06-14	87.50	87.50	85.00	85.00	23,755
2024-06-13	87.50	87.50	87.50	87.50	12,649
2024-06-12	87.50	87.50	87.50	87.50	13,597
2024-06-11	87.50	87.50	87.50	87.50	37,771
2024-06-10	87.50	87.50	87.50	87.50	21,302
2024-06-07	87.50	87.50	87.50	87.50	1,145
2024-06-06	87.50	87.50	87.50	87.50	26,374
2024-06-05	87.50	87.50	87.50	87.50	20,195
2024-06-04	87.50	87.50	87.50	87.50	26,613
2024-06-03	87.50	87.50	87.50	87.50	21,642
2024-05-31	87.50	87.50	87.50	87.50	41,614
2024-05-30	87.50	87.50	87.50	87.50	30,100
2024-05-29	87.50	87.50	87.50	87.50	40,503
2024-05-28	87.50	87.50	87.50	87.50	25,134
2024-05-27	87.50	87.50	87.50	87.50	0
2024-05-24	87.50	87.50	87.50	87.50	20,442
2024-05-23	87.50	87.50	87.50	87.50	7,009
2024-05-22	87.50	87.50	87.50	87.50	17,712
2024-05-21	87.50	87.50	87.50	87.50	5,755
2024-05-20	87.00	87.50	87.00	87.50	28,502
2024-05-17	87.00	87.00	87.00	87.00	8,018
2024-05-16	87.00	87.00	87.00	87.00	18,084
2024-05-15	87.50	87.50	87.00	87.00	15,365
2024-05-14	87.75	87.75	87.50	87.50	5,481
2024-05-13	87.50	87.75	87.50	87.75	88,308
2024-05-10	87.25	87.25	87.25	87.25	34,431
2024-05-09	87.25	87.25	87.25	87.25	26,760
2024-05-08	86.00	87.25	86.00	87.25	17,378
2024-05-07	84.00	86.00	84.00	86.00	204,287
2024-05-06	83.50	83.50	83.50	83.50	0
2024-05-03	83.50	83.50	83.50	83.50	12,571
2024-05-02	83.50	83.50	83.50	83.50	20,922
2024-05-01	83.25	83.50	83.25	83.50	16,262
2024-04-30	83.25	83.25	83.25	83.25	3,407
2024-04-29	83.25	83.25	83.25	83.25	2,410
2024-04-26	83.50	83.50	83.25	83.25	19,771
2024-04-25	83.50	83.50	83.50	83.50	5,580
2024-04-24	84.00	84.00	83.50	83.50	39,139
2024-04-23	83.50	83.50	83.50	83.50	14,197
2024-04-22	83.00	83.25	83.00	83.25	10,458
2024-04-19	83.50	83.50	83.00	83.00	3,592
2024-04-18	83.50	83.50	83.50	83.50	8,725
2024-04-17	83.50	83.50	83.50	83.50	259
2024-04-16	83.50	83.50	83.50	83.50	16,331
2024-04-15	83.50	84.00	83.50	84.00	4,989
2024-04-12	83.00	83.50	83.00	83.50	23,829
2024-04-11	84.00	84.00	83.00	83.00	2,997
2024-04-10	82.50	83.50	82.50	83.50	64,101
2024-04-09	83.00	83.00	83.00	83.00	26,461
2024-04-08	83.50	83.50	83.00	83.00	17,234
2024-04-05	83.50	83.50	83.50	83.50	12,840
2024-04-04	83.50	83.50	83.50	83.50	12,601
2024-04-03	84.00	84.00	84.00	84.00	26,645
2024-04-02	83.50	84.00	83.50	84.00	310
2024-04-01	83.50	83.50	83.50	83.50	0
2024-03-29	83.50	83.50	83.50	83.50	0
2024-03-28	83.50	83.50	83.50	83.50	40,300
2024-03-27	83.00	83.50	83.00	83.50	8,958
2024-03-26	83.00	83.00	83.00	83.00	4,140
2024-03-25	84.00	84.00	83.00	83.00	17,665
2024-03-22	84.00	84.00	84.00	84.00	30
2024-03-21	83.00	84.00	83.00	84.00	0
2024-03-20	82.50	82.50	82.50	82.50	1,184
2024-03-19	82.50	82.50	82.50	82.50	0
2024-03-18	82.50	82.50	82.50	82.50	5,883
2024-03-15	82.50	82.50	82.50	82.50	13,173
2024-03-14	82.50	82.50	82.50	82.50	236
2024-03-13	82.50	82.50	82.50	82.50	208
2024-03-12	82.50	82.50	82.50	82.50	11,072
2024-03-11	83.00	83.00	82.50	82.50	3,051
2024-03-08	83.00	83.00	83.00	83.00	13,084
2024-03-07	83.50	83.50	83.00	83.00	3,943
2024-03-06	83.50	83.50	83.50	83.50	0
2024-03-05	84.00	84.00	83.50	83.50	1,000
2024-03-04	84.50	84.50	84.50	84.50	1,575
2024-03-01	85.00	85.00	84.50	84.50	6,136
2024-02-29	85.00	85.00	85.00	85.00	2,931
2024-02-28	85.00	85.00	85.00	85.00	320
2024-02-27	85.00	85.00	85.00	85.00	5,271
2024-02-26	85.00	85.00	85.00	85.00	2,460
2024-02-23	85.00	85.00	85.00	85.00	3,134
2024-02-22	85.00	85.00	85.00	85.00	0
2024-02-21	85.00	85.00	85.00	85.00	0
2024-02-20	85.00	85.00	85.00	85.00	0
2024-02-19	85.00	85.00	85.00	85.00	0
2024-02-16	85.00	85.00	85.00	85.00	5,164
2024-02-15	85.00	85.00	85.00	85.00	2,047
2024-02-14	85.00	85.00	85.00	85.00	3,900
2024-02-13	85.00	85.00	85.00	85.00	540
2024-02-12	85.50	85.50	85.00	85.00	27,698
2024-02-09	85.50	85.50	85.50	85.50	6,061
2024-02-08	85.50	85.50	85.50	85.50	34,863
2024-02-07	85.50	85.50	85.50	85.50	10,335
2024-02-06	85.50	85.50	85.50	85.50	12,000
2024-02-05	85.50	85.50	85.50	85.50	29,611
2024-02-02	85.50	85.50	85.50	85.50	10,767
2024-02-01	85.50	85.50	85.50	85.50	12,275
2024-01-31	85.50	85.50	85.50	85.50	840
2024-01-30	85.00	85.50	85.00	85.50	4,084
2024-01-29	85.00	85.00	85.00	85.00	8,000
2024-01-26	85.00	85.00	85.00	85.00	925
2024-01-25	85.00	85.00	85.00	85.00	1,636
2024-01-24	85.00	85.00	85.00	85.00	5,718
2024-01-23	85.00	85.00	85.00	85.00	0
2024-01-22	84.75	85.00	84.50	85.00	31,561
2024-01-19	85.00	85.00	84.75	84.75	0
2024-01-18	85.00	85.00	85.00	85.00	13,967
2024-01-17	85.00	85.00	85.00	85.00	5,583
2024-01-16	85.00	85.00	85.00	85.00	7,717
2024-01-15	85.00	85.00	85.00	85.00	3,431
2024-01-12	85.00	85.00	85.00	85.00	1,143
2024-01-11	85.00	85.00	85.00	85.00	1,945
2024-01-10	85.00	85.00	85.00	85.00	854
2024-01-09	85.50	85.50	85.00	85.00	110
2024-01-08	85.50	85.50	85.50	85.50	1,630
2024-01-05	85.50	85.50	85.50	85.50	1,759
2024-01-04	85.50	85.50	85.50	85.50	1,572
2024-01-03	85.50	85.50	85.50	85.50	22,474
2024-01-02	85.50	85.50	85.50	85.50	38,800
2024-01-01	85.00	85.00	85.00	85.00	0
2023-12-29	85.00	85.00	85.00	85.00	1,551
2023-12-28	86.00	86.00	85.00	85.00	2,060
2023-12-27	86.00	86.00	85.50	85.50	3,845
2023-12-26	85.50	85.50	85.50	85.50	0
2023-12-25	85.50	85.50	85.50	85.50	0
2023-12-22	85.50	85.50	85.50	85.50	865
2023-12-21	85.50	85.50	85.50	85.50	1,573
2023-12-20	85.50	85.50	85.50	85.50	828
2023-12-19	85.50	85.50	85.50	85.50	0
2023-12-18	85.50	85.50	85.50	85.50	273
2023-12-15	85.50	85.50	85.50	85.50	15,000
2023-12-14	84.00	85.50	84.00	85.50	25,000
2023-12-13	83.00	84.00	83.00	84.00	17,942
2023-12-12	82.00	82.50	82.00	82.50	0
2023-12-11	82.00	82.00	82.00	82.00	0
2023-12-08	81.50	81.50	81.50	81.50	6,424
2023-12-07	81.50	81.50	81.50	81.50	23,490
2023-12-06	81.50	81.50	81.50	81.50	4,751
2023-12-05	81.50	81.50	81.50	81.50	0
2023-12-04	81.00	81.00	81.00	81.00	194
2023-12-01	81.00	81.00	81.00	81.00	2,056
2023-11-30	81.00	81.00	81.00	81.00	16,000
2023-11-29	81.00	81.00	81.00	81.00	1,675
2023-11-28	81.00	81.00	81.00	81.00	56
2023-11-27	81.00	81.00	81.00	81.00	2,762
2023-11-24	81.00	81.00	81.00	81.00	17,047
2023-11-23	81.00	81.00	81.00	81.00	25,925
2023-11-22	81.00	81.00	81.00	81.00	150
2023-11-21	80.00	81.00	80.00	81.00	5,290
2023-11-20	80.00	80.00	80.00	80.00	18,000
2023-11-17	80.00	80.00	80.00	80.00	14,916
2023-11-16	80.00	80.00	80.00	80.00	20,711
2023-11-15	80.00	80.00	80.00	80.00	1,309
2023-11-14	79.00	80.00	79.00	80.00	2,418
2023-11-13	78.50	79.00	78.50	79.00	6,074
2023-11-10	78.50	78.50	78.50	78.50	34,874
2023-11-09	78.50	78.50	78.50	78.50	1,834
2023-11-08	78.50	78.50	78.50	78.50	12,626
2023-11-07	78.50	78.50	78.50	78.50	754
2023-11-06	78.00	78.00	78.00	78.00	720
2023-11-03	77.00	77.00	77.00	77.00	3,000
2023-11-02	77.00	77.00	77.00	77.00	1,637
2023-11-01	77.00	77.00	77.00	77.00	3,625
2023-10-31	77.00	77.00	77.00	77.00	62
2023-10-30	77.00	77.00	77.00	77.00	2,896
2023-10-27	77.00	77.00	77.00	77.00	1,724
2023-10-26	77.00	77.00	77.00	77.00	7,500
2023-10-25	77.00	77.00	77.00	77.00	5,653
2023-10-24	77.00	77.00	77.00	77.00	500
2023-10-23	77.00	77.00	77.00	77.00	0
2023-10-20	77.00	77.00	77.00	77.00	7,330
2023-10-19	77.00	78.00	77.00	77.00	0
2023-10-18	77.00	77.00	77.00	77.00	31
2023-10-17	78.00	78.00	77.00	77.00	13,784
2023-10-16	78.00	78.00	78.00	78.00	2,010
2023-10-13	78.00	78.00	78.00	78.00	3,745
2023-10-12	78.00	78.00	78.00	78.00	585
2023-10-11	80.00	80.00	78.75	78.75	25,217
2023-10-10	81.00	81.00	80.00	80.00	36,622
2023-10-09	81.00	81.00	80.00	81.00	18,546
2023-10-06	81.00	81.00	81.00	81.00	4,615
2023-10-05	80.50	81.00	80.50	81.00	5,205
2023-10-04	80.50	80.50	80.50	80.50	4,811
2023-10-03	80.50	81.00	80.50	80.50	13,080
2023-10-02	80.50	80.50	80.50	80.50	5,127
2023-09-29	80.50	80.50	80.50	80.50	2,449
2023-09-28	80.50	80.50	80.50	80.50	6,918
2023-09-27	81.00	81.00	80.50	80.50	1,978
2023-09-26	81.00	81.00	81.00	81.00	1,304
2023-09-25	81.00	81.00	81.00	81.00	14,267
2023-09-22	81.00	81.00	81.00	81.00	6,028
2023-09-21	81.00	81.00	81.00	81.00	2,509
2023-09-20	81.00	81.00	81.00	81.00	620
2023-09-19	81.00	81.00	81.00	81.00	5,192
2023-09-18	81.00	81.00	81.00	81.00	488
2023-09-15	81.00	81.00	81.00	81.00	15,181
2023-09-14	80.50	81.00	80.50	81.00	633
2023-09-13	80.50	80.50	80.50	80.50	9,378
2023-09-12	79.00	80.50	79.00	80.50	16,688
2023-09-11	79.00	79.00	79.00	79.00	13,082
2023-09-08	80.00	80.00	79.00	79.00	13,191
2023-09-07	80.00	80.00	80.00	80.00	1,819
2023-09-06	80.00	80.00	80.00	80.00	0
2023-09-05	80.00	80.00	80.00	80.00	418
2023-09-04	78.50	80.00	78.50	80.00	11,230
2023-09-01	78.50	78.50	78.50	78.50	950
2023-08-31	78.50	78.50	78.50	78.50	20,256
2023-08-30	78.50	78.50	78.50	78.50	7,451
2023-08-29	78.50	78.50	78.50	78.50	5,354
2023-08-28	78.50	78.50	78.50	78.50	0
2023-08-25	78.50	78.50	78.50	78.50	14,085
2023-08-24	78.50	78.50	78.50	78.50	8,165
2023-08-23	78.50	78.50	78.50	78.50	22,040
2023-08-22	78.50	78.50	78.50	78.50	20,820
2023-08-21	78.50	78.50	78.50	78.50	111
2023-08-18	79.00	79.00	78.50	78.50	4,262
2023-08-17	80.50	80.50	80.50	80.50	10,401
2023-08-16	80.50	80.50	80.50	80.50	8,403
2023-08-15	81.00	81.00	80.50	80.50	14,546
2023-08-14	80.50	80.50	80.50	80.50	0
2023-08-11	80.50	80.50	80.50	80.50	13,191
2023-08-10	80.50	80.50	80.50	80.50	60
2023-08-09	80.50	80.50	80.50	80.50	8,210
2023-08-08	80.50	80.50	80.50	80.50	13,671
2023-08-07	80.50	80.50	80.50	80.50	324
2023-08-04	80.50	80.50	80.50	80.50	0
2023-08-03	80.00	80.00	80.00	80.00	7,597
2023-08-02	80.00	80.00	80.00	80.00	1,198
2023-08-01	81.00	81.00	80.00	80.00	12,655
2023-07-31	81.00	81.00	81.00	81.00	251
2023-07-28	81.00	81.00	81.00	81.00	3,258
2023-07-27	81.00	81.00	81.00	81.00	762
2023-07-26	81.00	81.00	81.00	81.00	1,791
2023-07-25	81.00	81.00	81.00	81.00	31,359
2023-07-24	80.50	81.00	80.50	81.00	865
2023-07-21	80.50	80.50	80.50	80.50	24,000
2023-07-20	80.00	80.50	80.00	80.50	833
2023-07-19	79.00	80.00	79.00	80.00	79,071
2023-07-18	80.00	80.00	79.00	79.00	55,400
2023-07-17	80.00	80.00	80.00	80.00	2,960
2023-07-14	80.00	80.00	80.00	80.00	11,198
2023-07-13	80.00	80.00	80.00	80.00	22,659
2023-07-12	80.00	80.00	80.00	80.00	18,109
2023-07-11	80.00	80.00	80.00	80.00	13,196
2023-07-10	81.50	81.50	80.00	80.00	61,330
2023-07-07	83.00	83.00	82.00	82.00	11,548
2023-07-06	84.50	85.00	83.50	83.50	1,000
2023-07-05	86.00	86.00	85.50	85.50	0
2023-07-04	87.00	87.00	86.00	86.00	0
2023-07-03	87.00	87.00	87.00	87.00	14,620
2023-06-30	87.00	87.00	87.00	87.00	21,658
2023-06-29	87.00	87.00	87.00	87.00	0
2023-06-28	87.00	87.00	87.00	87.00	2,236
2023-06-27	87.00	87.00	87.00	87.00	1,355
2023-06-26	87.00	87.00	87.00	87.00	0
2023-06-23	87.00	87.00	87.00	87.00	6,566
2023-06-22	87.00	87.00	87.00	87.00	4,517
2023-06-21	87.00	87.00	87.00	87.00	0
2023-06-20	87.00	87.00	87.00	87.00	3,111
2023-06-19	87.00	87.00	87.00	87.00	3,626
2023-06-16	87.00	87.00	87.00	87.00	4,927
2023-06-15	87.00	87.00	87.00	87.00	0
2023-06-14	87.00	87.00	87.00	87.00	8,533
2023-06-13	86.00	87.00	86.00	87.00	11,841
2023-06-12	86.00	86.00	86.00	86.00	24,560
2023-06-09	88.50	88.50	87.00	87.00	8,500
2023-06-08	89.50	89.50	88.50	88.50	26,724
2023-06-07	92.00	92.00	89.50	89.50	21,281
2023-06-06	92.00	92.00	92.00	92.00	2,095
2023-06-05	91.00	92.00	91.00	92.00	10,000
2023-06-02	90.50	90.50	90.50	90.50	620
2023-06-01	90.50	90.50	90.50	90.50	0
2023-05-31	90.50	90.50	90.50	90.50	7,135
2023-05-30	90.50	90.50	90.50	90.50	17,838
2023-05-29	90.50	90.50	90.50	90.50	0
2023-05-26	90.50	90.50	90.50	90.50	29,197
2023-05-25	90.50	90.50	90.50	90.50	2,300
2023-05-24	91.00	91.00	90.50	90.50	5,752
2023-05-23	91.00	91.00	91.00	91.00	2,313
2023-05-22	91.00	91.00	91.00	91.00	78
2023-05-19	91.00	91.00	91.00	91.00	37,000
2023-05-18	91.00	91.00	91.00	91.00	1,151
2023-05-17	91.00	91.00	91.00	91.00	2,800
2023-05-16	90.50	91.00	90.50	91.00	4,005
2023-05-15	90.50	90.50	90.50	90.50	3,453
2023-05-12	90.50	90.50	90.50	90.50	32,944
2023-05-11	90.50	90.50	90.50	90.50	5
2023-05-10	90.50	90.50	90.50	90.50	18,794
2023-05-09	89.00	90.50	89.00	90.50	2,888
2023-05-08	88.50	88.50	88.50	88.50	0
2023-05-05	88.50	88.50	88.50	88.50	5,701
2023-05-04	88.50	88.50	88.50	88.50	3,048
2023-05-03	88.00	88.50	88.00	88.50	2,244
2023-05-02	88.00	88.00	88.00	88.00	0
2023-05-01	88.00	88.00	88.00	88.00	0
2023-04-28	88.00	88.00	88.00	88.00	0
2023-04-27	88.00	88.00	88.00	88.00	4,490
2023-04-26	88.00	88.00	88.00	88.00	1,150
2023-04-25	88.00	88.00	88.00	88.00	17
2023-04-24	88.00	88.00	88.00	88.00	0
2023-04-21	87.00	87.50	87.00	87.50	5,188
2023-04-20	87.00	87.00	87.00	87.00	6,130
2023-04-19	87.00	87.00	87.00	87.00	3,453
2023-04-18	87.00	87.00	87.00	87.00	8,887
2023-04-17	85.50	86.00	85.50	86.00	68
2023-04-14	85.50	85.50	85.50	85.50	25,587
2023-04-13	85.50	85.50	85.50	85.50	10,000
2023-04-12	85.00	85.00	85.00	85.00	40,941
2023-04-11	85.00	85.00	85.00	85.00	0
2023-04-10	85.00	85.00	85.00	85.00	0
2023-04-07	85.00	85.00	85.00	85.00	0
2023-04-06	85.00	85.00	84.00	85.00	23,270
2023-04-05	85.00	85.50	85.00	85.50	33,303
2023-04-04	85.00	85.00	85.00	85.00	5,739
2023-04-03	84.50	85.00	84.50	85.00	72,925
2023-03-31	84.50	84.50	84.50	84.50	10,680
2023-03-30	84.50	84.50	84.50	84.50	41,821
2023-03-29	85.00	85.00	84.50	84.50	13,993
2023-03-28	85.00	85.00	85.00	85.00	19,207
2023-03-27	85.00	85.00	85.00	85.00	11,983
2023-03-24	85.00	85.00	85.00	85.00	0
2023-03-23	85.00	85.00	85.00	85.00	14,349
2023-03-22	85.00	85.00	85.00	85.00	21,696
2023-03-21	85.00	85.00	85.00	85.00	3,102
2023-03-20	85.00	85.00	85.00	85.00	0
2023-03-17	87.50	87.50	86.00	86.00	30
2023-03-16	87.00	87.50	87.00	87.50	3,392
2023-03-15	88.00	88.00	87.50	87.50	128
2023-03-14	88.50	88.50	88.00	88.00	2,181
2023-03-13	88.50	88.50	88.50	88.50	768
2023-03-10	90.00	90.00	88.50	88.50	7,239
2023-03-09	90.00	90.00	90.00	90.00	11,300
2023-03-08	90.00	90.00	90.00	90.00	14,565
2023-03-07	90.00	90.00	90.00	90.00	18
2023-03-06	90.00	90.00	90.00	90.00	9,525
2023-03-03	90.00	90.00	90.00	90.00	26,917
2023-03-02	90.00	90.00	90.00	90.00	10,802
2023-03-01	90.00	90.00	90.00	90.00	6,345
2023-02-28	90.00	90.00	90.00	90.00	18,759
2023-02-27	90.00	90.00	90.00	90.00	484
2023-02-24	90.00	90.00	90.00	90.00	377
2023-02-23	90.00	90.00	90.00	90.00	11,415
2023-02-22	90.00	90.00	90.00	90.00	0
2023-02-21	90.00	90.00	90.00	90.00	10,420
2023-02-20	90.00	90.00	90.00	90.00	12,000
2023-02-17	90.00	90.00	90.00	90.00	3,483
2023-02-16	90.00	90.00	90.00	90.00	6,686
2023-02-15	90.00	90.00	90.00	90.00	4,372
2023-02-14	90.00	90.00	90.00	90.00	22,125
2023-02-13	90.00	90.00	90.00	90.00	3,331
2023-02-10	90.00	90.00	90.00	90.00	0
2023-02-09	90.00	90.00	90.00	90.00	3,231
2023-02-08	88.50	90.00	88.50	90.00	15,675
2023-02-07	88.50	88.50	88.50	88.50	1,360
2023-02-06	88.50	88.50	88.50	88.50	2,000
2023-02-03	86.00	88.00	86.00	88.00	21,265
2023-02-02	86.00	86.00	86.00	86.00	2,236
2023-02-01	85.50	85.50	85.50	85.50	12,009
2023-01-31	85.50	85.50	85.50	85.50	0
2023-01-30	85.50	85.50	85.50	85.50	89
2023-01-27	85.50	85.50	85.50	85.50	0
2023-01-26	85.50	85.50	85.50	85.50	446
2023-01-25	85.50	85.50	85.50	85.50	305
2023-01-24	85.50	85.50	85.50	85.50	2,778
2023-01-23	85.50	85.50	85.50	85.50	3,381
2023-01-20	85.50	85.50	85.50	85.50	0
2023-01-19	85.50	86.00	85.50	85.50	571
2023-01-18	85.50	85.50	85.50	85.50	3,644
2023-01-17	85.50	85.50	85.50	85.50	342
2023-01-16	85.00	85.50	85.00	85.50	30,810
2023-01-13	85.00	85.00	85.00	85.00	2,000
2023-01-12	85.00	85.00	85.00	85.00	3,417
2023-01-11	85.00	85.00	85.00	85.00	4,126
2023-01-10	85.00	85.00	85.00	85.00	3,773
2023-01-09	85.00	85.00	85.00	85.00	4,859
2023-01-06	85.00	85.00	85.00	85.00	3,296
2023-01-05	84.00	85.00	84.00	85.00	37,027
2023-01-04	85.00	85.00	85.00	85.00	344
2023-01-03	84.00	85.00	84.00	85.00	22,342
2023-01-02	84.00	84.00	84.00	84.00	0
2022-12-30	84.00	84.00	84.00	84.00	1,115
2022-12-29	84.00	84.00	84.00	84.00	0
2022-12-28	84.00	84.00	84.00	84.00	32
2022-12-27	84.00	84.00	84.00	84.00	0
2022-12-26	84.00	84.00	84.00	84.00	0
2022-12-23	84.00	84.00	84.00	84.00	0
2022-12-22	84.00	84.00	84.00	84.00	1,787
2022-12-21	84.00	84.00	84.00	84.00	0
2022-12-20	85.00	85.00	84.00	84.00	7,300
2022-12-19	85.00	85.00	85.00	85.00	0
2022-12-16	85.00	85.00	85.00	85.00	0
2022-12-15	85.00	85.00	85.00	85.00	0
2022-12-14	85.00	85.00	85.00	85.00	0
2022-12-13	85.00	85.00	85.00	85.00	0
2022-12-12	85.00	85.00	85.00	85.00	146
2022-12-09	85.00	85.00	85.00	85.00	19
2022-12-08	85.00	85.00	85.00	85.00	17,795
2022-12-07	85.00	85.00	85.00	85.00	0
2022-12-06	85.00	85.00	85.00	85.00	23,509
2022-12-05	84.00	85.00	84.00	85.00	26,338
2022-12-02	84.00	84.00	84.00	84.00	639
2022-12-01	84.00	84.00	84.00	84.00	3,475
2022-11-30	84.00	84.00	84.00	84.00	39,422
2022-11-29	84.00	84.00	84.00	84.00	564
2022-11-28	84.00	84.00	84.00	84.00	24,000
2022-11-25	83.50	84.00	83.50	84.00	19,645
2022-11-24	83.50	83.50	83.50	83.50	0
2022-11-23	83.00	83.50	83.00	83.50	4,679
2022-11-22	83.00	83.00	83.00	83.00	637
2022-11-21	83.00	83.00	83.00	83.00	1,517
2022-11-18	81.50	83.00	81.50	83.00	12,174
2022-11-17	81.50	81.50	81.50	81.50	6,067
2022-11-16	81.50	81.50	81.50	81.50	146
2022-11-15	81.50	81.50	81.50	81.50	6,257
2022-11-14	81.00	81.50	81.00	81.50	1,554
2022-11-11	81.00	81.00	81.00	81.00	581
2022-11-10	81.00	81.00	81.00	81.00	1,280
2022-11-09	80.50	81.00	80.50	81.00	7,561
2022-11-08	80.50	80.50	80.50	80.50	13,915
2022-11-07	80.00	80.00	80.00	80.00	6,105
2022-11-04	79.00	79.00	79.00	79.00	11,398
2022-11-03	80.00	80.00	79.00	79.00	6,175
2022-11-02	80.00	80.00	80.00	80.00	0
2022-11-01	80.00	80.00	80.00	80.00	2,159
2022-10-31	80.00	80.00	80.00	80.00	4,309
2022-10-28	80.00	80.00	80.00	80.00	12,284
2022-10-27	80.00	80.00	80.00	80.00	3,702
2022-10-26	80.00	80.00	80.00	80.00	883
2022-10-25	80.00	80.00	80.00	80.00	0
2022-10-24	80.00	80.00	80.00	80.00	0
2022-10-21	80.00	80.00	80.00	80.00	1,393
2022-10-20	80.00	80.00	80.00	80.00	0
2022-10-19	80.00	80.00	80.00	80.00	278
2022-10-18	80.00	80.00	80.00	80.00	26,328
2022-10-17	80.00	80.00	80.00	80.00	14,728
2022-10-14	80.00	80.00	80.00	80.00	7,355
2022-10-13	80.00	80.00	80.00	80.00	476
2022-10-12	80.00	80.00	80.00	80.00	1,321
2022-10-11	80.00	80.00	80.00	80.00	2,382
2022-10-10	80.50	80.50	80.50	80.50	15,956
2022-10-07	81.00	81.00	80.50	80.50	424
2022-10-06	81.00	81.00	81.00	81.00	4,723
2022-10-05	81.00	81.00	81.00	81.00	1,500
2022-10-04	81.00	81.00	81.00	81.00	2,798
2022-10-03	81.00	81.00	81.00	81.00	8,660
2022-09-30	81.00	81.00	81.00	81.00	37
2022-09-29	81.00	81.00	81.00	81.00	305
2022-09-28	83.00	83.00	81.00	81.00	4,919
2022-09-27	83.50	83.50	83.50	83.50	161
2022-09-26	83.50	83.50	83.50	83.50	9,796
2022-09-23	83.50	83.50	82.00	83.50	1,170
2022-09-22	83.50	83.50	83.50	83.50	3,511
2022-09-21	85.50	85.50	85.50	85.50	14,437
2022-09-20	85.50	85.50	85.50	85.50	539
2022-09-19	85.50	85.50	85.50	85.50	0
2022-09-16	85.50	85.50	85.50	85.50	12,419
2022-09-15	85.50	85.50	85.50	85.50	20,853
2022-09-14	86.00	86.00	85.50	85.50	15,932
2022-09-13	86.50	86.50	86.50	86.50	1,177
2022-09-12	86.50	86.50	86.50	86.50	11
2022-09-09	86.50	86.50	86.50	86.50	101
2022-09-08	85.50	86.50	85.50	86.50	25,977
2022-09-07	85.50	85.50	85.50	85.50	2,300
2022-09-06	86.00	86.00	85.50	85.50	4,419
2022-09-05	86.50	86.50	86.00	86.00	29,882
2022-09-02	87.50	87.50	87.00	87.00	7,495
2022-09-01	88.50	88.50	87.50	87.50	8,156
2022-08-31	89.00	89.00	88.50	88.50	7,047
2022-08-30	89.00	89.00	89.00	89.00	24,475
2022-08-29	89.00	89.00	89.00	89.00	0
2022-08-26	89.00	89.00	89.00	89.00	8,699
2022-08-25	90.00	90.00	89.00	89.00	569
2022-08-24	90.00	90.00	90.00	90.00	1,942
2022-08-23	90.00	90.00	90.00	90.00	1,775
2022-08-22	90.00	90.00	90.00	90.00	80
2022-08-19	90.00	90.00	90.00	90.00	9,394
2022-08-18	90.00	90.00	90.00	90.00	4,600
2022-08-17	90.00	90.00	90.00	90.00	6,063
2022-08-16	90.00	90.00	90.00	90.00	9,352
2022-08-15	90.00	90.00	90.00	90.00	10,815
2022-08-12	90.00	90.00	90.00	90.00	6,170
2022-08-11	89.00	89.00	89.00	89.00	552
2022-08-10	89.00	89.00	89.00	89.00	4,000
2022-08-09	89.00	89.00	89.00	89.00	3,405
2022-08-08	88.00	89.00	88.00	89.00	1,135
2022-08-05	88.00	88.00	88.00	88.00	782
2022-08-04	88.00	88.00	88.00	88.00	9,899
2022-08-03	88.00	88.00	88.00	88.00	4,511
2022-08-02	88.00	88.00	88.00	88.00	5,685
2022-08-01	88.00	88.00	88.00	88.00	4,312
2022-07-29	87.00	87.00	87.00	87.00	0
2022-07-28	87.00	87.00	87.00	87.00	0
2022-07-27	87.00	87.00	87.00	87.00	0
2022-07-26	87.00	87.00	87.00	87.00	448
2022-07-25	87.00	87.00	87.00	87.00	4,770
2022-07-22	87.00	87.00	87.00	87.00	224
2022-07-21	87.00	87.00	87.00	87.00	10,000
2022-07-20	87.00	87.00	85.00	87.00	886
2022-07-19	87.00	87.00	87.00	87.00	0
2022-07-18	87.00	87.00	87.00	87.00	735
2022-07-15	87.00	87.00	87.00	87.00	1,020
2022-07-14	87.00	87.00	87.00	87.00	0
2022-07-13	87.00	87.00	87.00	87.00	28,394
2022-07-12	86.50	86.50	86.50	86.50	2,895
2022-07-11	86.00	86.00	86.00	86.00	75,271
2022-07-08	86.00	86.00	86.00	86.00	10,388
2022-07-07	85.75	85.75	85.75	85.75	10,000
2022-07-06	86.50	86.50	84.50	86.50	615
2022-07-05	86.50	86.50	86.50	86.50	725
2022-07-04	86.50	86.50	86.50	86.50	20,000
2022-07-01	86.50	86.50	86.50	86.50	21,686
2022-06-30	86.50	86.50	86.50	86.50	13,817

Share	Price	Change
Animalcare Grp (ANCR)	332.50	34.82%
Abrdn Property (API)	2.00	30%
Strip Tinning (STG)	24.50	22.5%
Distil (DIS)	0.042	20%
Symphony Env. (SYM)	7.50	14.07%

Share	Price	Change
Quantum Block (QBT)	0.36	-24.21%
Wellnex Life (WNX)	5.50	-21.43%
Mercantile Ports & Logistics (MPL)	2.20	-15.38%
Alumasc Group (ALU)	221.50	-14.81%
Tapir Holdings (TAPH)	32.50	-13.33%

Share	Price	Volume
Quantum Helium (QHE)	0.0405	2,157,818,649
Premier African Minerals (PREM)	0.019	1,798,151,476
Ethernity Net (ENET)	0.0028	623,199,743
Tower Resources (TRP)	0.026	535,923,888
Caledonian Hold (CHP)	0.0042	510,588,368