Concurrent Technologies Share History

Concurrent Technologies Share Price history. The following table shows end-of-day data CNC historical share prices for Concurrent Technologies, 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.

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

Date	Open	High	Low	Close	Volume
2026-08-25	222.50	232.50	222.50	230.00	610,664
2026-08-24	231.00	232.50	222.50	222.50	308,781
2026-08-21	237.50	235.00	232.50	232.50	342,544
2026-08-20	242.50	242.50	237.50	237.50	99,701
2026-08-19	242.50	240.00	240.00	240.00	63,872
2026-08-18	242.50	243.00	243.00	243.00	118,942
2026-08-17	250.00	250.00	242.50	242.50	119,579
2026-08-14	250.00	250.00	250.00	250.00	142,253
2026-08-13	245.00	250.00	245.00	250.00	143,105
2026-08-12	245.00	245.00	245.00	245.00	79,996
2026-08-11	247.50	247.50	237.50	245.00	203,822
2026-08-10	253.00	253.00	247.50	247.50	107,846
2026-08-07	255.00	255.00	247.50	250.00	643,727
2026-08-06	255.00	255.00	255.00	255.00	42,240
2026-08-05	260.00	257.50	253.00	255.00	122,629
2026-08-04	260.00	260.00	258.00	260.00	160,225
2026-08-03	267.50	264.00	264.00	264.00	117,325
2026-07-31	270.00	270.00	267.50	267.50	78,804
2026-07-30	279.00	280.00	270.00	270.00	91,399
2026-07-29	280.00	280.00	280.00	280.00	254,333
2026-07-28	280.00	286.00	280.00	280.00	165,116
2026-07-27	275.00	282.00	276.00	280.00	430,299
2026-07-24	275.00	275.00	275.00	275.00	227,772
2026-07-23	270.00	275.00	270.00	275.00	243,462
2026-07-22	262.50	270.00	261.00	270.00	197,414
2026-07-21	257.50	262.50	257.50	262.50	323,986
2026-07-20	254.50	258.00	256.00	257.50	252,317
2026-07-17	255.00	251.00	251.00	251.00	404,031
2026-07-16	252.50	250.00	250.00	250.00	278,352
2026-07-15	250.00	252.50	250.00	252.50	67,185
2026-07-14	251.50	251.50	250.00	250.00	93,815
2026-07-13	262.50	255.00	255.00	255.00	234,864
2026-07-10	252.50	252.50	250.00	250.00	49,517
2026-07-09	251.00	252.50	247.50	252.50	112,155
2026-07-08	257.50	255.00	250.00	250.00	109,961
2026-07-07	259.00	259.00	257.50	257.50	100,760
2026-07-06	260.00	262.00	262.00	262.00	110,953
2026-07-03	265.00	267.00	260.00	267.00	291,760
2026-07-02	270.00	272.00	265.00	272.00	123,986
2026-07-01	261.50	267.50	261.50	267.50	107,874
2026-06-30	270.00	270.00	261.50	261.50	138,596
2026-06-29	257.50	270.00	257.50	270.00	418,814
2026-06-26	260.00	260.00	257.50	257.50	147,537
2026-06-25	260.00	260.00	260.00	260.00	71,546
2026-06-24	260.00	260.00	260.00	260.00	96,461
2026-06-23	258.50	260.00	260.00	260.00	283,912
2026-06-22	265.00	260.00	260.00	260.00	222,102
2026-06-19	266.50	260.00	260.00	260.00	90,443
2026-06-18	263.50	266.50	263.50	266.50	64,324
2026-06-17	262.50	263.00	263.00	263.00	37,447
2026-06-16	261.50	270.00	261.50	262.50	122,697
2026-06-15	270.00	270.00	261.50	261.50	97,785
2026-06-12	272.50	273.00	270.00	270.00	272,910
2026-06-11	265.00	272.50	267.00	272.50	411,551
2026-06-10	251.00	251.00	251.00	251.00	144,426
2026-06-09	248.50	251.00	248.50	251.00	181,022
2026-06-08	250.00	250.00	247.50	248.50	234,547
2026-06-05	253.00	253.00	250.00	250.00	270,702
2026-06-04	252.50	250.00	250.00	250.00	148,051
2026-06-03	256.50	250.00	250.00	250.00	275,610
2026-06-02	261.50	258.00	258.00	258.00	123,949
2026-06-01	263.50	263.50	261.50	261.50	212,975
2026-05-29	263.50	263.50	263.50	263.50	216,037
2026-05-28	260.00	266.00	263.50	263.50	425,547
2026-05-27	255.00	260.00	255.00	260.00	110,522
2026-05-26	255.00	248.00	248.00	248.00	76,086
2026-05-25	255.00	255.00	255.00	255.00	0
2026-05-22	256.00	256.00	250.50	255.00	187,219
2026-05-21	249.00	248.00	248.00	248.00	151,701
2026-05-20	252.00	252.50	249.00	249.00	529,127
2026-05-19	243.50	252.50	243.50	252.00	711,564
2026-05-18	243.50	243.50	243.50	243.50	100,726
2026-05-15	243.50	243.50	243.50	243.50	187,973
2026-05-14	247.50	247.50	240.50	244.00	615,663
2026-05-13	256.00	256.00	247.50	247.50	117,791
2026-05-12	256.50	257.50	256.00	256.00	327,168
2026-05-11	261.00	263.50	256.50	256.50	208,584
2026-05-08	256.50	259.00	259.00	259.00	787,077
2026-05-07	246.00	260.00	251.00	260.00	406,747
2026-05-06	241.00	248.00	246.00	246.00	183,255
2026-05-05	233.50	241.00	230.00	241.00	143,697
2026-05-04	233.50	233.50	233.50	233.50	0
2026-05-01	227.50	233.50	227.50	233.50	211,110
2026-04-30	226.50	228.00	227.50	227.50	118,107
2026-04-29	217.50	227.00	217.50	227.00	261,127
2026-04-28	216.00	222.00	213.50	217.50	263,515
2026-04-27	224.50	215.00	215.00	215.00	247,821
2026-04-24	237.50	232.00	227.00	227.00	375,467
2026-04-23	239.50	239.50	237.50	237.50	157,348
2026-04-22	245.50	244.00	240.00	240.00	360,227
2026-04-21	238.50	252.50	243.50	246.50	540,221
2026-04-20	224.50	242.50	235.00	238.50	753,317
2026-04-17	213.50	225.00	225.00	225.00	665,562
2026-04-16	205.50	213.50	212.00	213.50	1,437,115
2026-04-15	203.00	206.00	206.00	206.00	1,029,119
2026-04-14	196.50	205.00	205.00	205.00	764,493
2026-04-13	209.00	197.00	191.50	196.50	2,673,384
2026-04-10	202.50	207.50	202.50	207.50	363,743
2026-04-09	193.00	202.00	192.50	202.00	836,815
2026-04-08	192.50	195.00	192.50	193.00	364,080
2026-04-07	187.50	192.50	186.50	187.00	466,835
2026-04-06	187.00	187.00	187.00	187.00	0
2026-04-03	187.00	187.00	187.00	187.00	0
2026-04-02	186.50	187.00	183.50	187.00	688,938
2026-04-01	192.00	190.00	190.00	190.00	462,139
2026-03-31	191.50	191.00	188.00	188.00	375,603
2026-03-30	186.00	191.50	185.00	191.50	538,050
2026-03-27	187.50	185.00	184.00	185.00	259,243
2026-03-26	192.00	194.00	187.00	187.00	186,419
2026-03-25	192.50	196.50	192.00	192.00	669,887
2026-03-24	189.50	189.00	187.00	189.00	594,663
2026-03-23	190.00	191.00	186.00	186.00	1,221,323
2026-03-20	188.50	196.50	190.50	192.00	587,487
2026-03-19	205.50	196.00	186.00	191.00	854,124
2026-03-18	212.00	210.50	205.50	205.50	398,164
2026-03-17	220.00	221.50	207.50	212.00	424,031
2026-03-16	228.00	230.00	219.00	220.00	273,823
2026-03-13	228.00	228.00	228.00	228.00	92,734
2026-03-12	235.50	230.00	226.50	228.00	321,835
2026-03-11	242.50	242.50	233.50	235.50	198,742
2026-03-10	241.50	243.00	243.00	243.00	157,953
2026-03-09	247.50	250.00	241.50	241.50	282,402
2026-03-06	263.00	263.00	250.50	251.50	286,600
2026-03-05	266.00	266.00	258.50	258.50	168,275
2026-03-04	263.50	263.50	262.50	263.00	479,476
2026-03-03	270.00	266.50	264.00	264.00	604,859
2026-03-02	273.50	272.00	270.00	270.00	104,163
2026-02-27	273.50	274.00	273.50	273.50	1,315,345
2026-02-26	272.00	275.00	273.50	273.50	232,981
2026-02-25	269.00	272.50	269.00	272.00	166,190
2026-02-24	266.50	276.00	276.00	276.00	162,875
2026-02-23	266.50	266.50	266.00	266.50	317,842
2026-02-20	270.50	270.50	265.00	266.50	201,809
2026-02-19	270.50	271.50	269.00	270.50	76,480
2026-02-18	272.00	274.50	268.50	270.50	381,116
2026-02-17	272.00	272.50	272.00	272.00	134,516
2026-02-16	271.50	275.00	271.50	272.00	255,576
2026-02-13	270.50	271.50	270.50	271.50	74,375
2026-02-12	267.00	271.00	267.00	270.50	132,411
2026-02-11	263.50	270.00	266.50	270.00	217,775
2026-02-10	261.00	263.50	259.50	263.50	112,205
2026-02-09	257.50	261.00	257.50	261.00	230,631
2026-02-06	255.00	257.50	255.00	257.50	56,102
2026-02-05	254.50	255.00	255.00	255.00	368,928
2026-02-04	260.50	260.50	253.50	254.50	251,686
2026-02-03	260.50	261.00	260.50	260.50	715,305
2026-02-02	260.50	260.50	260.50	260.50	157,154
2026-01-30	260.50	261.50	260.50	261.50	124,819
2026-01-29	259.00	266.00	259.00	259.00	293,414
2026-01-28	258.50	259.00	258.50	259.00	855,177
2026-01-27	261.00	261.00	256.00	258.50	218,065
2026-01-26	255.00	261.50	253.00	261.00	205,290
2026-01-23	244.00	253.00	249.00	253.00	438,946
2026-01-22	226.50	244.00	239.00	244.00	360,519
2026-01-21	224.00	227.50	223.50	226.50	199,570
2026-01-20	230.50	230.50	223.00	224.00	375,335
2026-01-19	228.50	228.00	228.00	228.00	194,472
2026-01-16	229.00	229.00	228.50	228.50	42,388
2026-01-15	229.50	229.50	227.50	229.00	169,291
2026-01-14	227.50	230.50	227.50	229.50	453,377
2026-01-13	228.50	228.50	227.50	227.50	89,106
2026-01-12	228.50	228.50	223.50	228.50	187,487
2026-01-09	231.00	222.00	222.00	222.00	231,463
2026-01-08	231.00	231.00	231.00	231.00	103,191
2026-01-07	230.50	231.50	231.00	231.00	116,028
2026-01-06	233.00	232.00	230.00	230.50	207,213
2026-01-05	221.50	233.50	221.50	233.00	292,407
2026-01-02	221.50	221.50	221.50	221.50	126,309
2026-01-01	221.50	221.50	221.50	221.50	0
2025-12-31	221.50	221.50	221.50	221.50	22,309
2025-12-30	224.00	224.00	216.00	216.00	31,791
2025-12-29	221.50	222.00	221.50	222.00	95,370
2025-12-26	221.50	221.50	221.50	221.50	0
2025-12-25	221.50	221.50	221.50	221.50	0
2025-12-24	220.50	221.50	220.50	221.50	78,868
2025-12-23	222.50	222.50	220.50	220.50	54,891
2025-12-22	221.50	227.50	221.50	222.50	125,220
2025-12-19	222.50	222.50	221.50	221.50	127,131
2025-12-18	222.50	224.00	222.50	222.50	195,103
2025-12-17	221.00	222.50	216.00	222.50	147,413
2025-12-16	228.50	228.50	221.00	221.00	160,151
2025-12-15	231.00	231.00	228.50	228.50	206,295
2025-12-12	231.50	231.50	231.00	231.00	51,381
2025-12-11	232.50	232.50	229.50	231.50	195,846
2025-12-10	228.00	232.50	228.00	232.50	403,889
2025-12-09	220.00	229.00	229.00	229.00	285,443
2025-12-08	220.50	220.50	214.00	220.00	379,248
2025-12-05	223.00	225.00	220.50	220.50	87,541
2025-12-04	231.00	231.00	223.50	223.50	110,823
2025-12-03	240.00	240.00	231.00	231.00	227,234
2025-12-02	242.00	242.00	231.50	238.00	272,979
2025-12-01	243.50	243.50	242.00	242.00	38,504
2025-11-28	246.50	246.50	243.50	243.50	59,680
2025-11-27	241.50	249.00	241.50	247.50	191,873
2025-11-26	242.00	242.00	241.00	241.00	228,105
2025-11-25	248.50	250.00	241.50	242.00	522,546
2025-11-24	253.00	253.00	247.50	248.50	619,153
2025-11-21	256.50	267.00	253.00	253.00	217,472
2025-11-20	261.00	267.00	258.50	258.50	344,539
2025-11-19	267.00	267.00	259.00	261.00	803,164
2025-11-18	240.00	264.00	264.00	264.00	919,770
2025-11-17	242.00	242.50	242.00	242.50	178,668
2025-11-14	242.00	242.00	242.00	242.00	325,069
2025-11-13	242.50	242.50	242.00	242.00	130,034
2025-11-12	241.00	242.50	241.00	242.50	83,910
2025-11-11	242.50	242.50	241.00	241.00	115,206
2025-11-10	237.50	241.00	241.00	241.00	151,150
2025-11-07	237.50	237.50	237.50	237.50	163,987
2025-11-06	238.00	238.00	237.50	237.50	95,803
2025-11-05	238.00	238.00	238.00	238.00	114,582
2025-11-04	241.00	241.00	236.50	238.00	461,676
2025-11-03	243.00	246.50	241.00	241.00	605,632
2025-10-31	236.50	235.00	235.00	235.00	131,130
2025-10-30	232.00	236.00	235.00	236.00	308,472
2025-10-29	226.00	231.00	226.00	231.00	125,954
2025-10-28	225.00	226.00	225.00	226.00	118,158
2025-10-27	225.00	225.00	225.00	225.00	86,745
2025-10-24	225.50	225.50	224.00	225.00	35,402
2025-10-23	226.00	231.50	225.50	225.50	171,486
2025-10-22	224.50	229.00	229.00	229.00	104,799
2025-10-21	219.50	231.50	219.50	224.50	125,585
2025-10-20	219.50	219.50	219.50	219.50	59,748
2025-10-17	222.00	222.00	219.50	219.50	197,271
2025-10-16	221.00	223.50	219.50	223.00	230,149
2025-10-15	221.00	221.00	221.00	221.00	149,125
2025-10-14	225.50	225.50	221.00	221.00	276,867
2025-10-13	227.50	227.50	225.50	225.50	213,670
2025-10-10	228.50	228.50	227.50	228.00	138,910
2025-10-09	230.00	234.00	227.50	228.50	554,526
2025-10-08	231.50	231.50	230.50	230.50	202,911
2025-10-07	234.00	232.00	232.00	232.00	300,579
2025-10-06	232.00	234.00	232.00	234.00	90,031
2025-10-03	232.00	232.00	232.00	232.00	232,582
2025-10-02	232.00	232.00	232.00	232.00	283,581
2025-10-01	223.00	232.50	229.50	232.00	344,235
2025-09-30	223.50	223.50	223.00	223.00	39,419
2025-09-29	221.00	225.00	225.00	225.00	112,038
2025-09-26	218.50	221.00	218.50	221.00	165,603
2025-09-25	217.50	218.50	217.50	218.50	153,872
2025-09-24	212.00	219.00	212.00	217.50	182,902
2025-09-23	207.50	211.50	196.50	211.50	425,943
2025-09-22	229.50	212.00	212.00	212.00	509,476
2025-09-19	231.50	232.50	223.50	230.50	370,769
2025-09-18	221.50	223.50	216.50	222.00	163,955
2025-09-17	219.00	227.50	220.00	221.50	1,507,258
2025-09-16	211.00	219.50	211.00	219.00	491,348
2025-09-15	204.00	211.00	210.00	211.00	325,571
2025-09-12	197.50	204.00	199.00	203.00	462,612
2025-09-11	191.00	197.50	190.00	197.50	165,581
2025-09-10	192.00	192.00	191.00	191.00	165,035
2025-09-09	185.00	193.00	185.00	192.00	362,996
2025-09-08	193.00	187.00	185.50	185.50	1,554,943
2025-09-05	185.50	189.50	185.50	187.00	1,041,324
2025-09-04	183.00	185.50	181.50	185.50	621,116
2025-09-03	178.50	179.00	177.75	178.00	258,843
2025-09-02	178.50	178.50	178.50	178.50	228,962
2025-09-01	178.50	178.50	178.50	178.50	68,006
2025-08-29	177.50	178.50	177.50	178.50	79,730
2025-08-28	177.50	177.50	177.50	177.50	38,214
2025-08-27	177.50	177.50	177.50	177.50	108,420
2025-08-26	177.50	177.50	177.50	177.50	102,858
2025-08-25	178.00	178.00	178.00	178.00	0
2025-08-22	179.50	179.50	178.00	178.00	49,192
2025-08-21	181.00	181.00	179.50	179.50	70,070
2025-08-20	182.50	183.50	181.00	181.00	104,093
2025-08-19	180.50	181.00	180.00	180.00	280,145
2025-08-18	186.50	186.50	181.00	181.00	172,677
2025-08-15	187.50	187.50	186.50	186.50	54,037
2025-08-14	190.50	190.50	187.50	187.50	59,465
2025-08-13	191.50	191.50	190.25	190.50	84,544
2025-08-12	187.50	191.50	187.50	191.50	1,975,709
2025-08-11	184.50	184.50	184.50	184.50	175,012
2025-08-08	184.50	184.50	184.00	184.50	557,606
2025-08-07	184.50	184.50	184.50	184.50	56,458
2025-08-06	183.50	184.50	183.50	184.50	165,789
2025-08-05	183.50	183.50	183.50	183.50	506,879
2025-08-04	176.00	186.00	176.00	183.50	689,534
2025-08-01	177.50	177.50	176.00	176.00	115,486
2025-07-31	175.00	177.50	175.00	177.50	184,628
2025-07-30	175.00	175.00	175.00	175.00	390,881
2025-07-29	177.00	174.00	174.00	174.00	210,647
2025-07-28	180.00	180.00	174.50	177.00	149,353
2025-07-25	180.50	180.50	180.00	180.00	617,053
2025-07-24	180.50	180.50	180.00	180.50	130,926
2025-07-23	180.50	181.00	179.50	180.50	427,698
2025-07-22	185.50	181.00	181.00	181.00	336,228
2025-07-21	187.50	186.00	185.00	186.00	372,956
2025-07-18	187.00	187.00	186.50	186.50	116,762
2025-07-17	184.00	186.50	184.00	186.50	217,161
2025-07-16	178.50	184.00	177.00	184.00	550,785
2025-07-15	197.50	197.50	170.00	178.50	2,346,810
2025-07-14	197.50	197.50	197.50	197.50	67,073
2025-07-11	198.00	198.00	196.50	197.50	107,403
2025-07-10	198.00	198.00	198.00	198.00	75,720
2025-07-09	197.50	198.00	197.50	198.00	103,463
2025-07-08	200.00	200.00	197.50	197.50	144,855
2025-07-07	196.00	200.00	196.00	200.00	139,163
2025-07-04	196.00	196.00	196.00	196.00	257,904
2025-07-03	196.00	196.00	196.00	196.00	101,091
2025-07-02	196.00	196.00	195.00	196.00	232,832
2025-07-01	195.50	196.00	195.50	196.00	134,988
2025-06-30	195.50	195.50	195.50	195.50	237,432
2025-06-27	195.50	195.50	195.50	195.50	244,317
2025-06-26	195.50	195.50	195.50	195.50	91,792
2025-06-25	196.00	192.00	192.00	192.00	150,495
2025-06-24	197.00	194.00	194.00	194.00	220,546
2025-06-23	197.00	197.00	193.00	197.00	92,528
2025-06-20	197.00	197.00	197.00	197.00	23,127
2025-06-19	197.00	197.00	195.50	197.00	113,484
2025-06-18	197.00	197.00	197.00	197.00	97,460
2025-06-17	194.00	196.25	191.50	196.25	143,741
2025-06-16	194.00	194.50	193.50	194.00	100,341
2025-06-13	201.50	201.50	194.00	194.00	310,372
2025-06-12	203.50	203.50	202.50	203.00	43,657
2025-06-11	204.50	204.50	203.50	203.50	95,796
2025-06-10	212.00	211.00	204.00	204.00	125,784
2025-06-09	211.50	212.00	211.50	212.00	142,725
2025-06-06	211.00	212.00	211.00	211.50	308,229
2025-06-05	212.00	214.00	210.50	211.00	326,214
2025-06-04	205.50	214.00	214.00	214.00	722,503
2025-06-03	210.00	209.00	209.00	209.00	329,741
2025-06-02	203.00	215.50	203.00	210.00	419,355
2025-05-30	205.50	205.50	202.50	203.00	86,603
2025-05-29	207.50	207.50	206.50	206.50	55,612
2025-05-28	207.50	207.50	204.50	207.50	197,284
2025-05-27	200.00	209.00	205.00	207.50	394,702
2025-05-26	199.04	199.04	199.04	199.04	0
2025-05-23	199.50	208.50	198.50	200.00	394,150
2025-05-22	194.00	199.50	194.00	199.50	122,887
2025-05-21	200.00	200.00	194.00	194.00	192,837
2025-05-20	199.50	202.00	200.00	200.00	624,946
2025-05-19	190.00	201.00	195.50	199.50	542,889
2025-05-16	187.00	190.00	190.00	190.00	109,231
2025-05-15	186.00	187.00	186.00	187.00	29,239
2025-05-14	186.00	186.00	186.00	186.00	790,192
2025-05-13	185.50	186.00	185.50	186.00	81,368
2025-05-12	184.00	185.00	185.00	185.00	426,505
2025-05-09	187.00	187.00	184.00	184.00	93,263
2025-05-08	181.00	188.50	181.00	187.00	145,905
2025-05-07	181.50	181.50	180.00	181.00	139,765
2025-05-06	187.00	187.00	181.50	181.50	183,774
2025-05-05	190.29	190.29	190.29	190.29	0
2025-05-02	184.50	188.50	184.00	187.00	726,543
2025-05-01	182.00	185.50	182.00	184.50	171,527
2025-04-30	177.00	182.00	178.50	182.00	106,550
2025-04-29	169.00	178.50	172.00	177.00	157,598
2025-04-28	163.50	171.00	169.00	169.00	312,265
2025-04-25	162.00	162.50	162.00	162.50	98,159
2025-04-24	162.00	162.00	162.00	162.00	30,734
2025-04-23	161.00	162.00	160.00	162.00	216,801
2025-04-22	159.00	165.00	165.00	165.00	317,500
2025-04-21	159.00	159.00	159.00	159.00	0
2025-04-18	159.00	159.00	159.00	159.00	0
2025-04-17	159.00	159.00	159.00	159.00	80,541
2025-04-16	159.00	159.00	159.00	159.00	190,624
2025-04-15	158.50	161.00	157.50	159.00	205,857
2025-04-14	154.50	162.00	154.50	158.50	485,681
2025-04-11	151.50	154.50	149.50	150.00	239,319
2025-04-10	150.00	158.50	150.00	151.50	409,053
2025-04-09	145.00	149.00	145.00	147.50	227,095
2025-04-08	142.50	153.50	147.00	152.50	326,455
2025-04-07	147.50	147.50	131.50	142.00	796,215
2025-04-04	166.50	166.00	150.00	151.00	555,363
2025-04-03	163.00	171.00	161.00	166.50	267,816
2025-04-02	167.00	167.00	165.75	165.75	344,186
2025-04-01	168.00	168.00	166.50	167.00	265,075
2025-03-31	171.50	171.50	168.00	168.00	237,272
2025-03-28	170.00	171.50	170.00	171.50	158,857
2025-03-27	173.00	173.00	170.00	170.00	108,945
2025-03-26	166.50	173.00	173.00	173.00	239,910
2025-03-25	161.00	165.00	165.00	165.00	206,162
2025-03-24	163.00	157.00	157.00	157.00	175,369
2025-03-21	163.00	158.00	158.00	158.00	220,784
2025-03-20	165.00	161.00	161.00	161.00	72,719
2025-03-19	166.50	165.00	164.00	164.00	419,871
2025-03-18	171.50	164.00	164.00	164.00	197,589
2025-03-17	174.00	171.00	171.00	171.00	181,039
2025-03-14	174.50	167.00	167.00	167.00	139,655
2025-03-13	174.50	167.00	167.00	167.00	544,847
2025-03-12	177.00	173.00	173.00	173.00	201,402
2025-03-11	181.00	173.50	173.50	173.50	270,255
2025-03-10	179.50	183.00	180.00	181.00	1,125,846
2025-03-07	176.00	176.00	176.00	176.00	128,107
2025-03-06	180.00	172.00	172.00	172.00	305,946
2025-03-05	176.00	172.00	172.00	172.00	411,948
2025-03-04	176.50	175.00	175.00	175.00	385,159
2025-03-03	167.50	176.50	167.50	176.50	434,883
2025-02-28	162.50	166.00	166.00	166.00	365,567
2025-02-27	166.50	166.50	163.00	163.00	288,867
2025-02-26	172.00	167.00	166.50	167.00	416,340
2025-02-25	170.50	172.50	170.50	172.00	157,044
2025-02-24	181.50	175.00	170.50	170.50	403,252
2025-02-21	183.50	183.50	180.00	181.50	199,098
2025-02-20	189.00	189.00	183.50	183.50	216,102
2025-02-19	191.50	191.50	188.00	189.00	168,624
2025-02-18	192.00	192.00	192.00	192.00	112,380
2025-02-17	192.00	192.00	192.00	192.00	74,718
2025-02-14	194.00	194.00	192.00	192.00	396,489
2025-02-13	193.00	197.50	194.00	194.00	1,574,737
2025-02-12	183.00	190.00	190.00	190.00	373,466
2025-02-11	184.00	184.00	183.00	183.00	398,231
2025-02-10	184.00	184.00	184.00	184.00	822,190
2025-02-07	184.50	185.00	185.00	185.00	918,938
2025-02-06	183.50	185.00	183.50	184.50	972,804
2025-02-05	179.00	183.50	179.00	183.50	174,367
2025-02-04	179.50	179.50	178.00	179.00	117,077
2025-02-03	182.00	182.00	179.00	179.50	172,702
2025-01-31	184.50	185.00	183.00	183.00	845,832
2025-01-30	184.00	184.50	183.50	184.50	117,275
2025-01-29	184.00	186.00	186.00	186.00	43,775
2025-01-28	182.00	185.00	182.00	184.00	166,800
2025-01-27	187.50	187.50	182.00	182.00	1,113,827
2025-01-24	172.00	178.00	178.00	178.00	333,030
2025-01-23	170.50	173.00	173.00	173.00	2,462,165
2025-01-22	171.25	173.50	170.50	170.50	955,670
2025-01-21	168.50	171.25	168.50	171.25	490,485
2025-01-20	162.75	168.50	168.50	168.50	478,785
2025-01-17	155.25	164.00	155.25	162.75	2,715,334
2025-01-16	152.50	155.50	146.00	154.75	916,218
2025-01-15	139.00	139.00	138.50	138.50	99,090
2025-01-14	136.50	139.00	136.50	138.50	150,616
2025-01-13	139.00	139.00	136.50	136.50	75,825
2025-01-10	138.50	139.00	138.50	139.00	59,765
2025-01-09	138.50	138.50	138.50	138.50	96,150
2025-01-08	139.50	139.50	135.50	138.50	163,851
2025-01-07	140.00	143.00	138.00	139.50	375,437
2025-01-06	137.00	140.00	136.50	140.00	105,487
2025-01-03	137.50	137.50	136.50	136.50	90,614
2025-01-02	137.50	138.00	137.50	137.50	177,792
2025-01-01	137.50	137.50	137.50	137.50	0
2024-12-31	132.00	138.00	136.75	137.50	278,631
2024-12-30	132.25	132.25	132.00	132.00	50,079
2024-12-27	132.25	132.25	132.25	132.25	45,207
2024-12-26	132.25	132.25	132.25	132.25	0
2024-12-25	132.25	132.25	132.25	132.25	0
2024-12-24	132.50	132.50	132.25	132.25	45,884
2024-12-23	132.50	132.50	128.50	132.50	382,139
2024-12-20	134.50	134.50	132.50	132.50	108,220
2024-12-19	132.50	135.50	134.00	135.00	457,609
2024-12-18	136.00	137.00	132.50	132.50	311,167
2024-12-17	140.50	140.50	135.00	136.00	151,007
2024-12-16	140.50	141.50	140.50	141.00	286,301
2024-12-13	136.50	136.50	136.50	136.50	40,479
2024-12-12	137.50	137.50	136.50	136.50	84,046
2024-12-11	141.00	141.00	137.00	137.50	112,440
2024-12-10	138.00	141.00	138.00	141.00	185,178
2024-12-09	141.50	141.50	138.00	138.00	42,395
2024-12-06	144.00	144.00	140.00	141.50	120,776
2024-12-05	144.00	144.00	144.00	144.00	56,567
2024-12-04	144.00	149.00	143.50	144.00	216,826
2024-12-03	142.00	142.00	142.00	142.00	88,696
2024-12-02	144.00	144.00	138.50	142.00	150,949
2024-11-29	149.00	149.00	144.00	144.00	126,710
2024-11-28	151.50	151.50	148.50	149.00	95,973
2024-11-27	154.50	154.50	151.00	151.50	122,547
2024-11-26	151.50	154.50	151.50	154.50	213,386
2024-11-25	148.00	153.00	150.50	151.50	358,215
2024-11-22	143.00	148.00	143.00	148.00	402,616
2024-11-21	141.00	143.50	141.00	143.00	104,325
2024-11-20	144.00	144.00	141.00	141.00	157,182
2024-11-19	147.00	145.00	145.00	145.00	260,547
2024-11-18	143.50	148.50	143.00	147.00	359,210
2024-11-15	149.50	149.50	143.50	143.50	167,989
2024-11-14	149.50	152.50	144.50	147.50	365,204
2024-11-13	140.50	148.50	146.50	148.50	951,287
2024-11-12	126.50	144.00	126.50	140.00	931,881
2024-11-11	123.50	126.50	119.00	125.00	947,347
2024-11-08	124.00	124.00	123.50	123.50	9,919
2024-11-07	124.00	124.50	124.00	124.00	68,920
2024-11-06	120.50	124.00	120.50	124.00	159,372
2024-11-05	123.50	124.00	120.50	120.50	106,058
2024-11-04	124.50	125.50	123.50	123.50	244,212
2024-11-01	120.50	126.50	120.50	124.50	275,746
2024-10-31	126.00	124.00	120.50	120.50	115,596
2024-10-30	115.50	128.50	113.50	126.50	338,291
2024-10-29	111.50	116.00	110.25	116.00	234,005
2024-10-28	113.00	113.00	111.50	111.50	89,294
2024-10-25	110.75	114.00	110.75	113.00	130,387
2024-10-24	111.25	111.25	110.75	110.75	146,212
2024-10-23	117.00	116.00	110.50	111.25	242,565
2024-10-22	118.50	119.00	117.00	117.00	147,302
2024-10-21	124.00	124.00	118.50	118.50	207,156
2024-10-18	123.50	124.50	123.50	124.00	75,606
2024-10-17	123.50	123.50	121.00	123.50	128,980
2024-10-16	120.50	122.50	117.00	122.50	266,386
2024-10-15	112.00	120.50	112.00	120.50	1,394,820
2024-10-14	112.50	112.50	112.00	112.00	103,655
2024-10-11	108.00	112.50	108.00	112.50	1,042,261
2024-10-10	110.75	110.75	106.50	108.00	475,843
2024-10-09	113.00	113.00	110.75	110.75	166,401
2024-10-08	113.00	113.00	113.00	113.00	20,690
2024-10-07	113.00	113.00	113.00	113.00	289,610
2024-10-04	113.00	113.00	113.00	113.00	132,829
2024-10-03	114.00	114.00	113.00	113.00	103,539
2024-10-02	114.00	114.00	114.00	114.00	81,724
2024-10-01	114.00	114.00	114.00	114.00	47,506
2024-09-30	116.00	113.50	113.50	113.50	169,471
2024-09-27	114.50	113.00	113.00	113.00	54,494
2024-09-26	116.00	116.00	114.50	114.50	143,319
2024-09-25	116.50	117.00	116.00	116.00	340,058
2024-09-24	117.00	117.50	117.00	117.00	209,652
2024-09-23	115.75	117.00	115.75	117.00	164,219
2024-09-20	117.50	117.50	115.75	115.75	70,470
2024-09-19	117.50	117.50	117.50	117.50	286,120
2024-09-18	117.50	117.50	117.00	117.50	248,837
2024-09-17	119.00	119.00	117.50	117.50	126,643
2024-09-16	121.50	119.00	118.50	119.00	228,392
2024-09-13	122.25	122.25	121.50	121.50	100,645
2024-09-12	120.50	122.25	120.50	122.25	206,296
2024-09-11	122.00	123.50	120.50	120.50	184,857
2024-09-10	125.00	125.00	121.00	122.00	206,096
2024-09-09	124.75	125.00	124.75	125.00	122,260
2024-09-06	124.00	125.50	124.00	125.25	316,816
2024-09-05	125.25	126.00	123.50	124.00	229,763
2024-09-04	127.50	127.50	123.25	125.25	252,049
2024-09-03	127.75	128.00	127.50	127.50	203,828
2024-09-02	126.00	130.50	128.50	128.50	787,229
2024-08-30	119.00	122.00	119.00	122.00	241,288
2024-08-29	119.00	119.00	119.00	119.00	79,659
2024-08-28	118.50	119.00	117.50	119.00	176,773
2024-08-27	121.00	121.00	118.50	118.50	151,166
2024-08-26	121.00	121.00	121.00	121.00	0
2024-08-23	120.00	121.00	120.00	121.00	54,086
2024-08-22	120.00	122.00	120.00	120.00	56,279
2024-08-21	119.00	119.50	119.00	119.50	51,622
2024-08-20	118.00	121.00	118.00	119.00	184,467
2024-08-19	117.25	118.00	117.25	118.00	55,185
2024-08-16	117.50	117.50	117.00	117.25	68,074
2024-08-15	116.00	118.50	116.00	117.50	91,864
2024-08-14	118.00	119.00	115.50	116.00	264,689
2024-08-13	116.00	118.00	116.00	118.00	55,380
2024-08-12	116.50	117.00	116.00	116.00	73,434
2024-08-09	116.00	119.50	115.00	116.50	743,304
2024-08-08	121.50	124.00	116.00	116.00	231,570
2024-08-07	115.25	121.25	115.25	117.50	102,602
2024-08-06	106.75	117.50	106.75	115.25	317,965
2024-08-05	112.00	110.00	105.00	110.00	688,252
2024-08-02	115.50	115.50	112.75	113.00	687,535
2024-08-01	117.00	117.00	115.50	115.50	155,156
2024-07-31	118.25	118.25	117.50	117.50	206,557
2024-07-30	119.00	119.00	117.50	118.25	167,539
2024-07-29	119.50	119.50	119.50	119.50	312,520
2024-07-26	120.50	120.50	119.00	119.50	417,013
2024-07-25	123.50	123.50	120.00	120.50	136,648
2024-07-24	121.00	123.50	121.50	123.50	265,624
2024-07-23	119.00	121.00	120.25	121.00	109,103
2024-07-22	117.00	120.50	117.00	118.50	117,804
2024-07-19	118.50	118.50	117.00	117.00	121,663
2024-07-18	115.50	119.75	118.00	118.50	228,160
2024-07-17	112.00	116.00	115.00	115.50	410,591
2024-07-16	104.50	112.00	110.00	112.00	450,948
2024-07-15	103.00	104.50	101.00	104.50	355,417
2024-07-12	100.00	103.00	100.00	103.00	148,743
2024-07-11	100.00	100.00	100.00	100.00	57,023
2024-07-10	102.50	102.50	100.00	100.00	145,459
2024-07-09	103.00	103.00	102.50	102.50	156,008
2024-07-08	101.00	103.00	101.00	103.00	259,006
2024-07-05	100.50	100.50	100.50	100.50	37,705
2024-07-04	99.50	100.50	99.50	100.50	893,960
2024-07-03	103.50	103.50	99.00	99.50	315,720
2024-07-02	103.50	103.50	103.50	103.50	175,463
2024-07-01	103.50	103.50	103.00	103.50	14,012
2024-06-28	104.00	104.00	103.50	103.50	88,774
2024-06-27	103.50	105.00	103.50	104.00	286,019
2024-06-26	105.50	105.50	103.00	104.50	158,727
2024-06-25	106.50	106.50	105.50	105.50	260,150
2024-06-24	106.50	108.00	106.50	106.50	12,904
2024-06-21	106.50	106.50	106.50	106.50	147,537
2024-06-20	103.50	107.50	106.50	106.50	1,136,819
2024-06-19	100.00	102.00	102.00	102.00	193,157
2024-06-18	100.50	100.50	100.00	100.00	53,052
2024-06-17	101.00	101.00	100.50	100.50	69,599
2024-06-14	101.00	101.00	101.00	101.00	103,779
2024-06-13	102.50	102.50	101.00	101.00	164,059
2024-06-12	103.00	103.00	102.50	102.50	49,290
2024-06-11	103.50	103.50	103.00	103.00	143,364
2024-06-10	104.50	104.50	103.50	103.50	148,171
2024-06-07	104.50	104.50	104.50	104.50	86,340
2024-06-06	105.00	106.50	104.50	104.50	1,505,708
2024-06-05	102.25	106.00	103.00	105.00	404,506
2024-06-04	102.00	102.25	101.50	102.25	146,379
2024-06-03	102.00	102.00	102.00	102.00	59,161
2024-05-31	102.00	102.00	102.00	102.00	38,771
2024-05-30	102.50	102.50	102.00	102.00	81,423
2024-05-29	101.50	101.50	101.25	101.50	78,017
2024-05-28	101.50	101.50	101.50	101.50	47,385
2024-05-27	101.50	101.50	101.50	101.50	0
2024-05-24	102.00	102.00	101.00	101.50	52,733
2024-05-23	102.00	102.00	102.00	102.00	72,764
2024-05-22	102.00	102.50	102.00	102.00	156,348
2024-05-21	103.00	103.00	102.00	102.00	126,791
2024-05-20	101.50	103.00	101.50	103.00	264,429
2024-05-17	99.00	101.50	99.00	101.50	618,660
2024-05-16	101.00	101.00	99.00	99.00	125,923
2024-05-15	100.00	101.00	100.00	101.00	34,659
2024-05-14	101.00	101.00	100.00	100.00	133,157
2024-05-13	98.80	100.00	100.00	100.00	154,978
2024-05-10	99.50	100.50	98.80	98.80	192,483
2024-05-09	99.00	100.00	99.00	99.50	131,703
2024-05-08	101.50	101.50	99.50	99.50	477,048
2024-05-07	102.00	102.00	101.50	101.50	209,594
2024-05-06	102.00	102.00	102.00	102.00	0
2024-05-03	102.00	102.00	102.00	102.00	120,632
2024-05-02	103.50	102.00	101.50	102.00	774,633
2024-05-01	104.00	105.00	102.00	104.00	919,429
2024-04-30	97.00	101.50	97.00	99.50	444,925
2024-04-29	95.00	97.00	95.20	97.00	182,561
2024-04-26	94.00	96.50	94.00	95.00	238,838
2024-04-25	93.00	94.50	93.00	94.00	162,806
2024-04-24	93.00	92.40	92.40	92.40	785,042
2024-04-23	91.00	92.50	92.20	92.50	309,119
2024-04-22	90.00	91.00	90.00	91.00	225,392
2024-04-19	90.50	90.50	90.00	90.00	57,624
2024-04-18	88.00	91.50	88.00	90.00	138,080
2024-04-17	87.00	88.50	87.00	88.00	235,048
2024-04-16	87.50	87.50	87.00	87.00	60,770
2024-04-15	86.50	87.00	86.50	87.00	84,235
2024-04-12	85.50	86.50	85.50	86.50	84,636
2024-04-11	85.50	85.50	85.50	85.50	58,393
2024-04-10	86.00	86.00	85.50	85.50	92,355
2024-04-09	86.00	86.50	86.00	86.00	98,943
2024-04-08	86.00	86.00	85.00	86.00	58,471
2024-04-05	86.50	86.50	85.50	86.00	130,125
2024-04-04	86.00	86.50	85.50	86.50	53,508
2024-04-03	87.50	86.50	86.00	86.50	77,485
2024-04-02	84.00	88.00	84.00	87.50	227,832
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	83.00	83.50	82.50	83.50	134,299
2024-03-27	85.00	83.00	83.00	83.00	363,437
2024-03-26	85.50	84.80	84.80	84.80	89,072
2024-03-25	87.50	87.50	85.50	85.50	84,926
2024-03-22	87.50	87.50	87.50	87.50	163,196
2024-03-21	89.00	89.00	87.50	87.50	163,199
2024-03-20	89.00	89.00	89.00	89.00	78,784
2024-03-19	91.00	91.00	88.50	89.00	119,416
2024-03-18	93.00	93.00	91.00	91.00	117,484
2024-03-15	93.00	93.00	93.00	93.00	69,133
2024-03-14	93.00	93.00	93.00	93.00	250,086
2024-03-13	92.50	93.50	92.50	93.00	251,694
2024-03-12	92.50	92.50	92.50	92.50	132,304
2024-03-11	93.00	93.00	92.50	92.50	126,732
2024-03-08	93.50	93.50	92.00	93.00	78,386
2024-03-07	93.00	93.50	93.00	93.50	481,335
2024-03-06	91.50	93.00	91.00	93.00	152,625
2024-03-05	91.50	93.00	93.00	93.00	1,583,119
2024-03-04	88.50	93.50	88.50	91.50	242,891
2024-03-01	88.00	88.50	88.00	88.50	35,487
2024-02-29	88.00	88.00	87.00	88.00	43,917
2024-02-28	88.00	88.00	88.00	88.00	235,855
2024-02-27	91.50	92.00	88.00	92.00	189,337
2024-02-26	91.50	91.60	91.60	91.60	50,751
2024-02-23	91.50	91.50	91.50	91.50	23,860
2024-02-22	91.50	91.50	91.50	91.50	76,862
2024-02-21	93.50	93.50	91.50	91.50	113,838
2024-02-20	94.00	95.00	94.00	94.00	180,121
2024-02-19	93.50	94.00	93.50	94.00	91,002
2024-02-16	91.00	93.50	91.00	93.50	175,805
2024-02-15	91.00	91.00	91.00	91.00	105,854
2024-02-14	90.50	92.00	91.00	91.00	124,747
2024-02-13	92.00	93.00	90.50	90.50	186,324
2024-02-12	92.00	92.00	92.00	92.00	146,694
2024-02-09	88.50	92.00	88.50	92.00	532,888
2024-02-08	88.00	88.50	88.00	88.50	99,493
2024-02-07	88.50	88.50	88.00	88.00	245,210
2024-02-06	89.00	90.00	88.00	88.50	75,730
2024-02-05	90.00	93.00	88.00	89.00	689,999
2024-02-02	85.00	86.00	85.00	86.00	202,018
2024-02-01	86.00	86.00	85.00	85.00	81,984
2024-01-31	86.00	86.00	86.00	86.00	142,090
2024-01-30	84.00	87.00	84.00	86.00	247,319
2024-01-29	82.00	85.00	83.50	85.00	1,055,531
2024-01-26	82.00	82.00	82.00	82.00	118,968
2024-01-25	82.00	82.50	82.00	82.00	88,280
2024-01-24	80.00	82.00	81.00	82.00	216,974
2024-01-23	79.00	81.00	80.00	80.00	297,595
2024-01-22	80.00	80.00	79.00	79.00	117,947
2024-01-19	79.50	80.00	79.50	80.00	130,758
2024-01-18	79.00	81.00	79.00	79.50	219,611
2024-01-17	81.50	83.00	79.00	79.00	553,532
2024-01-16	79.50	79.50	79.00	79.00	71,249
2024-01-15	81.00	81.00	78.00	81.00	260,501
2024-01-12	80.00	81.00	80.00	81.00	226,595
2024-01-11	79.00	80.00	79.00	80.00	174,958
2024-01-10	79.50	79.50	77.50	79.00	308,025
2024-01-09	80.50	80.50	79.50	79.50	43,336
2024-01-08	81.00	81.00	80.50	80.50	49,510
2024-01-05	80.50	80.50	80.50	80.50	37,619
2024-01-04	80.00	82.00	80.00	80.50	-369,162
2024-01-03	81.00	81.00	80.00	80.00	143,938
2024-01-02	81.50	82.00	81.00	81.00	101,601
2024-01-01	81.00	81.00	81.00	81.00	0
2023-12-29	82.50	81.00	81.00	81.00	75,665
2023-12-28	79.00	81.50	79.50	81.50	324,471
2023-12-27	77.50	79.00	77.50	79.00	209,841
2023-12-26	77.50	77.50	77.50	77.50	0
2023-12-25	77.50	77.50	77.50	77.50	0
2023-12-22	77.50	77.50	77.50	77.50	220,559
2023-12-21	76.50	77.50	77.00	77.00	211,151
2023-12-20	75.50	76.50	75.50	76.50	51,198
2023-12-19	72.00	76.00	72.00	75.50	669,825
2023-12-18	71.00	71.50	71.00	71.50	7,875,910
2023-12-15	71.50	72.00	71.00	71.00	159,386
2023-12-14	70.50	71.50	71.00	71.50	251,204
2023-12-13	71.50	73.00	70.50	70.50	353,840
2023-12-12	71.50	71.50	71.50	71.50	274,053
2023-12-11	71.50	71.50	71.50	71.50	1,039,718
2023-12-08	71.80	71.80	71.50	71.50	520,886
2023-12-07	72.50	72.50	71.00	71.80	310,556
2023-12-06	72.50	72.50	72.50	72.50	546,588
2023-12-05	72.50	72.50	72.50	72.50	210,056
2023-12-04	72.50	73.00	72.50	72.50	436,391
2023-12-01	74.00	74.00	72.50	72.50	213,820
2023-11-30	74.00	74.00	74.00	74.00	217,037
2023-11-29	74.00	74.00	74.00	74.00	223,625
2023-11-28	75.00	75.00	74.00	74.00	290,946
2023-11-27	74.40	75.00	73.50	75.00	2,016,918
2023-11-24	71.50	72.00	72.00	72.00	139,906
2023-11-23	71.00	72.00	72.00	72.00	282,409
2023-11-22	71.50	71.50	71.00	71.00	12,135
2023-11-21	71.00	71.50	71.00	71.50	57,180
2023-11-20	71.50	71.50	70.00	71.00	137,191
2023-11-17	70.50	72.00	70.50	71.50	185,923
2023-11-16	70.00	70.50	70.00	70.50	32,410
2023-11-15	70.00	70.00	70.00	70.00	36,595
2023-11-14	69.00	70.00	68.50	70.00	166,147
2023-11-13	69.00	69.00	69.00	69.00	39,571
2023-11-10	69.50	69.50	69.00	69.00	181,894
2023-11-09	69.50	69.50	69.50	69.50	4,234
2023-11-08	68.00	70.50	68.00	69.50	238,278
2023-11-07	68.50	68.50	68.00	68.00	98,610
2023-11-06	68.50	68.50	68.50	68.50	22,291
2023-11-03	67.00	68.50	67.00	68.50	17,365
2023-11-02	63.50	67.50	63.50	67.00	127,480
2023-11-01	63.50	63.50	63.50	63.50	2,057
2023-10-31	63.50	63.50	63.50	63.50	41,117
2023-10-30	65.50	65.50	63.50	65.50	74,630
2023-10-27	65.50	65.50	65.50	65.50	9,202
2023-10-26	64.00	65.50	64.00	65.50	55,061
2023-10-25	65.00	65.00	65.00	65.00	141,953
2023-10-24	66.50	66.50	63.50	65.00	151,841
2023-10-23	68.00	68.00	67.00	67.00	18,599
2023-10-20	68.00	68.00	68.00	68.00	28,094
2023-10-19	68.00	69.90	68.00	68.00	3,202
2023-10-18	68.00	68.00	68.00	68.00	28,139
2023-10-17	68.00	68.00	68.00	68.00	0
2023-10-16	68.00	68.00	68.00	68.00	15,823
2023-10-13	68.00	68.00	68.00	68.00	69,625
2023-10-12	68.50	68.00	68.00	68.00	147,408
2023-10-11	69.00	69.00	68.50	68.50	30,666
2023-10-10	69.00	69.50	69.00	69.00	50,340
2023-10-09	69.50	69.50	69.00	69.00	107,936
2023-10-06	70.00	70.50	69.50	69.50	100,254
2023-10-05	71.90	71.90	70.00	70.00	37,879
2023-10-04	73.00	73.00	71.90	71.90	46,181
2023-10-03	73.00	73.00	73.00	73.00	116,305
2023-10-02	72.50	73.00	72.50	73.00	59,254
2023-09-29	75.00	73.20	72.50	72.50	287,441
2023-09-28	73.50	75.50	73.50	75.00	186,163
2023-09-27	73.50	73.50	73.00	73.50	99,829
2023-09-26	73.50	73.50	73.00	73.50	39,820
2023-09-25	73.50	73.50	73.50	73.50	2,474
2023-09-22	73.50	73.50	73.50	73.50	12,974
2023-09-21	73.50	74.00	73.00	73.50	1,743,586
2023-09-20	73.00	73.50	73.00	73.50	32,120
2023-09-19	76.50	76.50	71.50	72.50	147,015
2023-09-18	76.00	76.00	75.50	75.50	150,853
2023-09-15	74.50	76.50	74.50	76.00	139,114
2023-09-14	73.00	74.50	73.00	74.50	329,268
2023-09-13	73.00	73.00	73.00	73.00	70,963
2023-09-12	73.00	73.00	73.00	73.00	14,532
2023-09-11	74.00	74.00	73.50	73.50	49,649
2023-09-08	74.00	74.00	73.50	73.50	28,255
2023-09-07	72.00	74.00	72.00	74.00	200,166
2023-09-06	72.50	72.50	71.00	72.00	82,490
2023-09-05	70.50	72.50	70.60	72.50	804,274
2023-09-04	71.50	71.50	70.50	70.50	182,525
2023-09-01	71.50	71.50	71.50	71.50	16,098
2023-08-31	73.00	73.00	71.00	71.50	45,526
2023-08-30	69.00	73.00	69.00	73.00	93,392
2023-08-29	69.50	69.50	69.00	69.00	35,389
2023-08-28	69.50	69.50	69.50	69.50	0
2023-08-25	68.00	69.50	68.00	69.50	63,200
2023-08-24	69.50	69.50	68.00	68.00	85,408
2023-08-23	69.00	69.50	69.00	69.50	25,153
2023-08-22	68.00	69.00	68.00	69.00	53,633
2023-08-21	68.50	68.50	67.00	68.00	128,818
2023-08-18	68.50	68.50	68.00	68.50	99,697
2023-08-17	68.50	68.50	68.50	68.50	123,884
2023-08-16	67.00	70.50	66.50	68.50	548,575
2023-08-15	73.00	73.00	73.00	73.00	26,250
2023-08-14	74.00	74.00	73.00	73.00	84,864
2023-08-11	75.00	75.00	74.00	74.00	45,369
2023-08-10	74.00	75.00	74.00	75.00	221,408
2023-08-09	73.50	74.00	73.50	74.00	107,513
2023-08-08	74.50	74.50	73.50	73.50	5,299
2023-08-07	73.00	73.00	73.00	73.00	34,339
2023-08-04	73.50	73.50	73.00	73.00	15,529
2023-08-03	74.50	74.50	72.50	73.50	49,572
2023-08-02	76.00	76.00	74.50	74.50	61,318
2023-08-01	72.50	76.00	72.50	76.00	132,385
2023-07-31	72.00	72.50	72.00	72.50	26,000
2023-07-28	73.00	73.00	72.00	72.00	61,510
2023-07-27	72.50	73.00	72.50	73.00	29,558
2023-07-26	72.50	73.00	73.00	73.00	62,598
2023-07-25	72.50	72.50	72.50	72.50	6,153
2023-07-24	74.00	74.00	70.50	72.50	163,921
2023-07-21	75.00	75.00	74.00	74.00	89,460
2023-07-20	74.50	75.50	73.00	75.00	84,745
2023-07-19	78.00	78.50	74.50	74.50	218,136
2023-07-18	71.00	78.50	71.00	78.00	423,187
2023-07-17	57.50	72.00	57.50	70.00	631,932
2023-07-14	55.50	57.00	55.50	57.00	33,590
2023-07-13	56.50	57.00	54.50	55.50	203,058
2023-07-12	56.00	56.50	56.00	56.50	29,447
2023-07-11	57.00	57.00	56.00	56.00	53,641
2023-07-10	57.50	57.50	56.50	57.00	43,805
2023-07-07	57.00	57.50	57.00	57.50	63,244
2023-07-06	56.00	57.00	56.00	57.00	81,701
2023-07-05	57.00	57.00	55.50	56.00	146,283
2023-07-04	58.50	58.50	57.00	57.00	79,936
2023-07-03	59.00	59.00	56.00	58.50	195,794
2023-06-30	58.50	60.50	56.50	59.00	458,623
2023-06-29	57.50	58.00	55.50	56.50	179,528
2023-06-28	61.50	58.40	58.40	58.40	294,596
2023-06-27	63.50	63.50	62.50	62.50	81,839
2023-06-26	64.00	64.00	63.50	63.50	48,633
2023-06-23	64.00	64.00	64.00	64.00	21,449
2023-06-22	66.00	66.00	64.00	64.00	50,839
2023-06-21	67.50	67.50	66.00	66.00	46,767
2023-06-20	70.50	70.50	66.50	67.50	144,924
2023-06-19	68.50	70.50	68.50	70.50	70,450
2023-06-16	72.50	72.50	71.00	71.00	54,334
2023-06-15	71.50	72.50	71.50	72.50	140,817
2023-06-14	71.50	71.50	71.50	71.50	24,652
2023-06-13	71.00	71.50	71.00	71.50	103,289
2023-06-12	71.50	71.50	70.50	71.00	78,709
2023-06-09	69.00	69.00	68.50	68.50	6,600
2023-06-08	69.50	69.50	69.00	69.00	10,476
2023-06-07	70.00	70.50	69.50	69.50	128,860
2023-06-06	68.00	68.50	67.50	67.50	46,430
2023-06-05	65.70	68.00	65.70	68.00	227,814
2023-06-02	65.50	66.00	65.50	65.70	18,586
2023-06-01	65.50	65.50	65.50	65.50	19,525
2023-05-31	65.50	65.50	65.50	65.50	48,330
2023-05-30	67.00	67.00	66.00	66.00	64,080
2023-05-29	67.00	67.00	67.00	67.00	0
2023-05-26	67.00	67.00	67.00	67.00	1,000
2023-05-25	67.00	67.00	67.00	67.00	5,031
2023-05-24	67.00	67.00	67.00	67.00	5,623
2023-05-23	67.00	67.00	66.50	67.00	66,878
2023-05-22	66.50	67.00	66.50	67.00	38,064
2023-05-19	67.50	67.50	66.00	67.50	142,321
2023-05-18	68.50	68.50	67.50	67.50	45,174
2023-05-17	68.50	68.50	68.50	68.50	10,860
2023-05-16	69.00	69.00	68.00	68.00	30,430
2023-05-15	69.00	69.00	69.00	69.00	49,699
2023-05-12	69.00	69.00	69.00	69.00	47,214
2023-05-11	69.00	69.00	69.00	69.00	29,302
2023-05-10	70.50	70.50	69.00	69.00	2,406
2023-05-09	69.50	70.50	69.50	70.50	59,488
2023-05-08	69.50	69.50	69.50	69.50	0
2023-05-05	69.50	69.50	69.50	69.50	85,622
2023-05-04	70.50	70.50	69.50	69.50	28,037
2023-05-03	71.00	71.00	70.50	70.50	60,828
2023-05-02	70.50	71.00	70.50	71.00	35,359
2023-05-01	70.50	70.50	70.50	70.50	0
2023-04-28	69.00	70.50	69.00	70.50	105,699
2023-04-27	69.50	69.50	69.00	69.00	79,743
2023-04-26	69.50	69.50	68.50	69.50	35,223
2023-04-25	70.00	70.00	69.50	69.50	19,971
2023-04-24	70.00	70.00	70.00	70.00	1,860
2023-04-21	70.50	70.50	70.00	70.00	43,593
2023-04-20	70.50	70.50	70.50	70.50	767
2023-04-19	70.50	70.50	70.50	70.50	57,090
2023-04-18	69.50	70.00	69.50	70.00	18,410
2023-04-17	71.00	71.00	69.50	69.50	61,726
2023-04-14	71.00	71.00	71.00	71.00	6,433
2023-04-13	70.50	71.00	70.00	71.00	165,249
2023-04-12	71.00	71.00	69.00	70.50	113,368
2023-04-11	72.00	72.00	71.00	71.00	32,365
2023-04-10	72.00	72.00	72.00	72.00	0
2023-04-07	72.00	72.00	72.00	72.00	0
2023-04-06	72.00	72.00	71.50	72.00	21,836
2023-04-05	73.00	73.00	72.50	72.50	6,363
2023-04-04	73.00	73.00	73.00	73.00	15,790
2023-04-03	72.50	73.00	72.50	73.00	22,839
2023-03-31	73.00	73.00	72.50	72.50	21,486
2023-03-30	72.50	73.00	72.00	73.00	13,437
2023-03-29	72.50	72.50	72.50	72.50	0
2023-03-28	72.50	72.50	72.00	72.50	26,527
2023-03-27	73.00	73.00	72.50	72.50	59,192
2023-03-24	73.00	73.00	73.00	73.00	27,394
2023-03-23	73.00	73.50	73.00	73.00	48,254
2023-03-22	73.00	73.00	73.00	73.00	21,529
2023-03-21	72.50	74.00	72.50	73.00	52,879
2023-03-20	73.50	73.50	71.00	71.00	72,858
2023-03-17	74.00	74.00	73.50	73.50	46,000
2023-03-16	75.50	75.50	74.00	74.00	73,239
2023-03-15	75.50	75.50	75.50	75.50	124,791
2023-03-14	75.50	75.50	75.50	75.50	14,546
2023-03-13	76.00	76.00	76.00	75.50	85,630
2023-03-10	75.50	76.00	75.50	76.00	126,796
2023-03-09	75.50	75.50	75.50	75.50	12,000
2023-03-08	73.50	76.50	73.50	75.50	512,639
2023-03-07	75.00	75.00	73.50	73.50	20,055
2023-03-06	75.00	75.00	75.00	75.00	38,088
2023-03-03	73.00	74.00	73.00	74.00	139,541
2023-03-02	73.00	74.00	73.00	73.00	90,826
2023-03-01	73.50	74.00	72.50	73.00	147,541
2023-02-28	72.50	73.50	72.50	73.50	123,472
2023-02-27	73.00	75.00	72.50	72.50	356,686
2023-02-24	73.00	73.00	73.00	73.00	45,681
2023-02-23	74.00	74.00	72.00	73.00	72,872
2023-02-22	74.00	74.00	74.00	74.00	3,418
2023-02-21	74.00	74.00	74.00	74.00	3,103
2023-02-20	73.00	74.50	73.00	74.00	121,216
2023-02-17	73.00	73.00	71.50	73.00	79,895
2023-02-16	73.50	73.50	71.50	73.00	69,835
2023-02-15	74.00	74.00	73.50	73.50	26,250
2023-02-14	74.00	74.00	74.00	74.00	45,069
2023-02-13	75.50	75.50	74.00	74.00	56,150
2023-02-10	75.50	75.50	75.50	75.50	16,528
2023-02-09	76.00	76.00	75.50	75.50	15,465
2023-02-08	76.00	76.00	76.00	76.00	27,392
2023-02-07	75.00	76.00	75.00	76.00	64,286
2023-02-06	76.50	76.50	74.50	75.00	48,537
2023-02-03	76.50	76.50	76.50	76.50	46,693
2023-02-02	79.00	79.00	76.00	76.50	34,035
2023-02-01	79.00	79.00	79.00	79.00	44,057
2023-01-31	78.00	79.00	78.00	79.00	56,931
2023-01-30	76.00	78.00	76.00	78.00	71,312
2023-01-27	76.00	76.00	76.00	76.00	11,738
2023-01-26	75.00	76.00	75.00	76.00	24,347
2023-01-25	76.50	76.50	74.50	75.00	78,317
2023-01-24	76.50	76.50	76.50	76.50	18,478
2023-01-23	77.00	77.00	76.50	76.50	6,719
2023-01-20	79.00	79.00	77.00	77.00	48,551
2023-01-19	79.00	79.00	78.50	79.00	15,694
2023-01-18	79.50	79.50	79.00	79.00	75,509
2023-01-17	80.00	80.00	79.00	79.50	91,880
2023-01-16	78.00	80.50	78.00	80.00	328,116
2023-01-13	78.50	78.50	77.50	78.00	57,319
2023-01-12	79.50	79.50	78.50	78.50	29,463
2023-01-11	80.00	80.00	79.50	79.50	59,772
2023-01-10	78.00	80.50	78.00	80.00	50,111
2023-01-09	78.00	79.50	77.50	78.00	34,605
2023-01-06	77.50	78.00	77.50	78.00	54,589
2023-01-05	77.00	79.00	77.00	77.00	101,786
2023-01-04	74.50	77.50	74.00	76.50	392,761
2023-01-03	72.00	74.20	72.00	72.00	4,684
2023-01-02	72.00	72.00	72.00	72.00	0
2022-12-30	72.00	72.00	72.00	72.00	0
2022-12-29	70.00	72.00	70.00	72.00	13,078
2022-12-28	75.00	75.00	70.50	71.00	123,604
2022-12-27	75.00	75.00	75.00	75.00	0
2022-12-26	75.00	75.00	75.00	75.00	0
2022-12-23	75.00	75.00	75.00	75.00	0
2022-12-22	76.00	76.00	74.50	75.00	46,916
2022-12-21	79.50	79.50	76.00	76.00	66,310
2022-12-20	79.50	80.50	79.50	79.50	6,850
2022-12-19	81.00	81.00	79.00	79.50	24,856
2022-12-16	81.00	81.00	81.00	81.00	8,724
2022-12-15	80.50	81.00	80.50	81.00	1,862
2022-12-14	78.00	80.50	78.00	80.50	60,711
2022-12-13	78.00	78.00	78.00	78.00	2,213
2022-12-12	78.50	78.50	77.50	78.00	6,435
2022-12-09	78.50	78.50	78.50	78.50	20,000
2022-12-08	78.50	78.50	78.50	78.50	1,412
2022-12-07	78.50	78.50	78.50	78.50	19,201
2022-12-06	78.50	78.50	78.50	78.50	14,734
2022-12-05	77.50	78.50	77.50	78.50	22,525
2022-12-02	78.50	78.50	77.50	77.50	28,615
2022-12-01	78.50	78.50	78.50	78.50	15,821
2022-11-30	80.00	80.00	78.50	78.50	27,861
2022-11-29	79.50	80.00	79.50	80.00	8,337
2022-11-28	81.50	81.50	81.00	81.00	66,857
2022-11-25	81.50	81.50	81.50	81.50	45,714
2022-11-24	80.00	81.50	78.50	81.50	81,605
2022-11-23	80.50	80.50	80.00	80.00	50,679
2022-11-22	80.50	80.50	80.50	80.50	27,650
2022-11-21	80.50	80.50	80.00	80.50	124,736
2022-11-18	80.00	80.50	80.00	80.50	7,953
2022-11-17	80.00	80.00	80.00	80.00	16,303
2022-11-16	82.00	82.00	78.00	80.50	161,863
2022-11-15	82.50	83.00	82.00	82.50	26,325
2022-11-14	83.00	83.50	82.50	82.50	45,024
2022-11-11	82.50	83.00	82.50	83.00	6,640
2022-11-10	82.50	83.00	82.50	82.50	28,000
2022-11-09	82.50	82.50	82.50	82.50	2,640
2022-11-08	79.00	84.50	79.00	82.50	69,804
2022-11-07	77.00	79.00	77.00	79.00	9,866
2022-11-04	76.00	77.00	75.50	77.00	25,990
2022-11-03	76.00	76.00	76.00	76.00	5,689
2022-11-02	76.00	76.00	76.00	76.00	8,251
2022-11-01	76.00	76.00	76.00	76.00	764
2022-10-31	76.00	76.00	76.00	76.00	5,000
2022-10-28	75.50	76.00	75.50	76.00	192
2022-10-27	75.50	75.50	75.50	75.50	21,260
2022-10-26	75.50	75.50	75.50	75.50	421
2022-10-25	77.00	77.00	75.50	75.50	4,132
2022-10-24	77.00	77.00	77.00	77.00	434
2022-10-21	76.50	77.00	76.50	77.00	19,451
2022-10-20	76.50	76.50	76.50	76.50	56,177
2022-10-19	76.50	76.50	76.50	76.50	729
2022-10-18	75.00	76.50	75.00	76.50	11,161
2022-10-17	75.50	75.50	75.00	75.00	21,244
2022-10-14	75.00	77.00	75.00	75.50	28,281
2022-10-13	74.00	75.00	74.00	75.00	6,664
2022-10-12	74.00	74.00	74.00	74.00	30,049
2022-10-11	74.00	74.00	74.00	74.00	21,030
2022-10-10	74.50	74.50	74.00	74.00	25,011
2022-10-07	76.00	76.00	74.50	74.50	17,245
2022-10-06	76.50	76.50	76.00	76.00	29,406
2022-10-05	73.50	79.50	73.50	76.50	113,534
2022-10-04	69.00	72.50	69.00	72.50	82,661
2022-10-03	66.50	69.00	66.50	69.00	152,475
2022-09-30	66.50	68.00	66.50	66.50	108,833
2022-09-29	65.50	66.50	65.50	66.50	41,719
2022-09-28	67.50	67.50	64.00	65.50	170,360
2022-09-27	72.00	72.00	67.50	67.50	154,300
2022-09-26	72.50	73.00	62.50	72.00	494,777
2022-09-23	83.50	84.50	82.00	83.00	95,112
2022-09-22	84.50	84.50	83.50	83.50	86,638
2022-09-21	84.50	84.50	84.50	84.50	19,156
2022-09-20	86.00	86.00	84.50	84.50	73,269
2022-09-19	86.00	86.00	86.00	86.00	0
2022-09-16	86.50	86.50	86.00	86.00	6,000
2022-09-15	86.50	86.50	86.50	86.50	14,624
2022-09-14	86.00	86.50	86.00	86.50	16,387
2022-09-13	85.50	86.00	85.50	86.00	43,736
2022-09-12	85.50	85.50	85.50	85.50	3,027
2022-09-09	86.50	86.50	86.50	86.50	9,697
2022-09-08	87.00	87.00	86.50	86.50	10,588
2022-09-07	86.00	87.00	86.00	87.00	14,546
2022-09-06	86.00	86.50	86.00	86.00	10,480
2022-09-05	86.00	86.00	86.00	86.00	87,321
2022-09-02	85.00	86.00	85.00	86.00	35,426
2022-09-01	86.50	86.50	85.00	85.00	71,627
2022-08-31	87.50	87.50	85.00	86.50	199,743
2022-08-30	88.50	88.50	87.50	87.50	123,127
2022-08-29	88.50	88.50	88.50	88.50	0
2022-08-26	88.50	88.50	88.50	88.50	331,371
2022-08-25	88.00	88.50	88.00	88.50	11,205
2022-08-24	88.00	88.00	87.50	88.00	30,566
2022-08-23	88.00	88.00	88.00	88.00	15,779
2022-08-22	88.00	88.00	87.50	88.00	154,860
2022-08-19	88.00	88.00	88.00	88.00	450,606
2022-08-18	88.00	88.00	88.00	88.00	1,128,153
2022-08-17	86.50	88.00	86.50	88.00	185,493
2022-08-16	86.50	86.50	86.50	86.50	14,637
2022-08-15	85.50	86.50	85.50	86.50	26,747
2022-08-12	86.00	86.00	85.50	85.50	11,495
2022-08-11	86.50	86.50	86.50	86.50	63,716
2022-08-10	86.50	86.50	86.50	86.50	35,597
2022-08-09	86.50	86.50	86.50	86.50	22,409
2022-08-08	87.00	87.00	86.50	86.50	23,559
2022-08-05	88.50	88.50	87.00	87.00	32,600
2022-08-04	88.50	88.50	88.50	88.50	12,679
2022-08-03	88.50	88.50	88.50	88.50	17,229
2022-08-02	88.50	88.50	88.50	88.50	6,000
2022-08-01	88.00	88.50	86.00	88.50	48,998
2022-07-29	90.50	90.50	85.50	88.00	150,684
2022-07-28	86.50	91.50	86.50	90.50	82,090
2022-07-27	89.00	89.00	86.50	86.50	103,256
2022-07-26	89.00	89.00	89.00	89.00	7,755
2022-07-25	87.50	91.00	87.50	89.00	270,459
2022-07-22	83.50	89.50	83.50	87.50	145,468
2022-07-21	81.50	83.50	81.50	83.50	73,355
2022-07-20	80.00	82.00	80.00	81.50	109,574
2022-07-19	80.00	80.00	80.00	80.00	25,911
2022-07-18	80.00	81.50	80.00	80.00	40,177
2022-07-15	78.50	80.00	78.50	80.00	39,713
2022-07-14	79.50	80.50	78.00	78.50	37,578
2022-07-13	77.00	81.50	77.00	79.50	50,913
2022-07-12	74.50	74.50	74.50	74.50	3,000
2022-07-11	74.50	74.50	74.50	74.50	7,310
2022-07-08	75.00	77.00	74.50	74.50	39,026
2022-07-07	77.50	77.50	75.00	75.00	40,457
2022-07-06	78.00	78.00	78.00	78.00	7,432
2022-07-05	76.50	81.00	76.50	78.00	58,388
2022-07-04	73.00	76.50	73.00	76.50	56,581
2022-07-01	73.00	73.00	73.00	73.00	5,343
2022-06-30	72.50	73.00	71.00	73.00	65,949
2022-06-29	72.50	72.50	72.50	72.50	22,218
2022-06-28	72.50	72.50	72.50	72.50	32,816
2022-06-27	71.50	72.50	71.50	72.50	45,745
2022-06-24	73.50	73.50	70.00	71.50	79,824
2022-06-23	73.50	73.50	73.50	73.50	9,268
2022-06-22	75.50	75.50	73.50	73.50	42,129
2022-06-21	74.50	76.50	74.50	75.50	25,604
2022-06-20	75.00	75.00	74.50	74.50	9,591
2022-06-17	75.00	75.00	75.00	75.00	716
2022-06-16	76.00	76.00	75.00	75.00	10,254
2022-06-15	76.00	76.00	76.00	76.00	3,268
2022-06-14	77.50	77.50	76.00	76.00	48,489
2022-06-13	78.50	78.50	77.50	77.50	17,105
2022-06-10	80.50	80.50	78.00	78.50	32,413
2022-06-09	78.50	82.50	78.00	80.50	158,518
2022-06-08	80.00	80.00	78.50	78.50	59,375
2022-06-07	79.00	79.50	79.00	79.50	22,460
2022-06-06	75.00	80.00	75.00	79.00	91,656
2022-06-03	75.00	75.00	75.00	75.00	0
2022-06-02	75.00	75.00	75.00	75.00	0
2022-06-01	75.00	75.00	75.00	75.00	14,709
2022-05-31	75.00	75.00	75.00	75.00	8,984
2022-05-30	75.50	76.50	75.00	75.00	73,606
2022-05-27	74.00	76.00	76.00	76.00	65,977
2022-05-26	71.50	74.00	71.50	74.00	75,470
2022-05-25	71.00	71.50	71.00	71.50	91,040
2022-05-24	71.50	71.50	69.00	71.00	140,367
2022-05-23	74.50	74.50	68.50	71.50	134,301
2022-05-20	73.50	74.50	73.50	74.50	30,080
2022-05-19	76.50	76.50	73.50	73.50	97,711
2022-05-18	73.50	76.50	73.50	76.50	128,880
2022-05-17	74.50	74.50	72.00	73.50	140,075
2022-05-16	75.50	75.50	74.50	74.50	27,258
2022-05-13	76.00	76.00	75.50	75.50	147,407
2022-05-12	83.50	83.50	75.00	75.50	503,059
2022-05-11	89.50	89.50	85.00	87.00	113,895
2022-05-10	89.50	92.00	89.50	89.50	102,985
2022-05-09	92.00	92.00	89.50	89.50	37,940
2022-05-06	93.50	93.50	92.00	92.00	64,350
2022-05-05	93.50	93.50	93.50	93.50	50,603
2022-05-04	93.50	93.50	93.50	93.50	36,878
2022-05-03	92.50	93.50	92.50	93.50	131,127
2022-05-02	92.50	92.50	92.50	92.50	0
2022-04-29	92.50	92.50	92.50	92.50	32,068
2022-04-28	92.00	92.00	92.00	92.00	140,583
2022-04-27	92.50	92.50	92.00	92.00	73,365
2022-04-26	92.00	92.00	92.00	92.00	86,928
2022-04-25	96.00	96.00	92.00	92.00	65,917
2022-04-22	96.00	96.00	96.00	96.00	22,817
2022-04-21	96.00	96.00	96.00	96.00	89,775
2022-04-20	92.00	98.00	92.00	96.00	200,349
2022-04-19	89.50	93.00	89.50	92.00	152,290
2022-04-18	89.50	89.50	89.50	89.50	0
2022-04-15	89.50	89.50	89.50	89.50	0
2022-04-14	87.00	89.50	87.00	89.50	112,534
2022-04-13	87.00	87.00	87.00	87.00	3,945
2022-04-12	88.50	88.50	86.00	87.00	13,812
2022-04-11	88.50	88.50	88.50	88.50	6,271
2022-04-08	88.50	88.50	88.50	88.50	12,247
2022-04-07	88.50	88.50	88.50	88.50	16,483
2022-04-06	87.50	88.50	87.50	88.50	23,450
2022-04-05	87.50	87.50	87.50	87.50	65,259
2022-04-04	88.00	88.00	87.50	87.50	23,641
2022-04-01	87.50	88.00	87.50	88.00	81,441
2022-03-31	88.00	87.00	87.00	87.00	26,674
2022-03-30	88.00	88.00	88.00	88.00	35,200
2022-03-29	90.00	90.00	88.00	88.00	43,897
2022-03-28	90.00	90.50	90.00	90.00	75,556
2022-03-25	90.00	90.00	90.00	90.00	5,706
2022-03-24	91.00	91.00	90.00	90.00	3,443
2022-03-23	90.00	91.00	90.00	91.00	19,500
2022-03-22	91.00	91.00	89.00	90.00	36,476
2022-03-21	91.00	91.00	91.00	91.00	21,595
2022-03-18	91.00	91.00	91.00	91.00	97,857
2022-03-17	89.50	90.50	89.50	90.50	30,769
2022-03-16	89.00	89.50	89.00	89.50	8,354
2022-03-15	90.00	90.00	89.00	89.00	15,684
2022-03-14	87.50	90.00	87.50	90.00	56,370
2022-03-11	90.00	91.50	87.50	87.50	153,415
2022-03-10	90.00	90.00	90.00	90.00	24,465
2022-03-09	84.50	94.00	84.50	90.00	227,392
2022-03-08	82.00	84.50	82.00	84.50	108,915
2022-03-07	77.50	82.50	77.50	82.50	130,613
2022-03-04	79.00	79.00	77.50	77.50	48,254
2022-03-03	80.50	81.00	79.00	79.00	49,068
2022-03-02	77.50	80.50	77.50	80.50	66,261
2022-03-01	82.50	82.50	77.50	77.50	62,092
2022-02-28	77.50	85.00	77.50	82.50	217,187
2022-02-25	76.50	77.50	75.50	77.50	348,095
2022-02-24	77.50	77.50	75.00	75.50	196,873
2022-02-23	81.00	81.00	78.50	78.50	156,485
2022-02-22	82.50	82.50	81.00	81.00	175,488
2022-02-21	87.50	87.50	82.50	84.00	142,311
2022-02-18	89.50	89.50	87.50	87.50	25,027
2022-02-17	89.50	89.50	89.50	89.50	47,687
2022-02-16	89.50	89.00	89.00	89.50	23,026
2022-02-15	89.50	89.50	89.50	89.50	7,798
2022-02-14	91.50	91.50	89.50	89.50	140,179
2022-02-11	93.50	93.50	91.50	91.50	31,327
2022-02-10	93.50	93.50	93.50	93.50	37,760
2022-02-09	92.00	93.50	92.00	93.50	29,366
2022-02-08	93.50	94.50	92.00	93.50	150,648
2022-02-07	88.00	93.50	88.00	93.50	116,122
2022-02-04	92.00	92.00	88.00	88.00	61,110
2022-02-03	91.00	93.00	91.00	92.00	100,498
2022-02-02	88.00	92.50	88.00	91.00	86,270
2022-02-01	87.50	88.00	87.50	88.00	43,146
2022-01-31	85.50	87.50	85.00	87.50	179,608
2022-01-28	85.50	85.50	85.50	85.50	23,557
2022-01-27	84.00	85.50	84.00	85.50	20,159
2022-01-26	83.00	84.00	83.00	84.00	91,396
2022-01-25	83.50	83.50	83.00	83.00	29,204
2022-01-24	89.00	89.00	83.50	83.50	41,210
2022-01-21	86.50	89.00	86.50	89.00	234,547
2022-01-20	86.00	86.50	85.50	86.50	89,044
2022-01-19	85.00	85.50	83.00	85.50	97,391
2022-01-18	87.00	87.00	85.00	85.00	102,941
2022-01-17	87.00	87.00	87.00	87.00	48,096
2022-01-14	88.00	88.00	87.00	87.00	15,327
2022-01-13	87.50	89.00	87.50	88.00	93,038
2022-01-12	88.50	88.50	87.50	87.50	61,086
2022-01-11	88.00	88.50	88.00	88.50	17,866
2022-01-10	85.50	88.00	85.50	88.00	78,049
2022-01-07	85.50	87.00	85.50	85.50	42,537
2022-01-06	87.50	88.00	85.50	85.50	119,574
2022-01-05	81.50	88.00	81.50	87.50	243,592
2022-01-04	77.50	80.00	77.50	80.00	28,197
2022-01-03	77.50	77.50	77.50	77.50	0
2021-12-31	77.50	77.50	77.50	77.50	16,355
2021-12-30	77.50	77.50	77.50	77.50	19,325
2021-12-29	76.00	77.50	76.00	77.50	65,836
2021-12-28	76.00	76.00	76.00	76.00	0
2021-12-27	76.00	76.00	76.00	76.00	0
2021-12-24	74.50	76.50	74.50	76.00	26,360
2021-12-23	74.50	74.50	74.50	74.50	18,467
2021-12-22	73.50	75.00	73.50	74.50	33,871
2021-12-21	73.00	73.50	72.50	73.50	42,407
2021-12-20	75.00	75.00	73.00	73.00	184,467
2021-12-17	75.00	75.00	75.00	75.00	1,700
2021-12-16	72.50	75.00	72.50	75.00	59,910
2021-12-15	75.50	75.50	72.50	72.50	51,798
2021-12-14	75.50	75.50	75.50	75.50	3,508
2021-12-13	77.00	77.00	74.00	75.50	128,028
2021-12-10	76.00	77.00	75.00	77.00	93,531
2021-12-09	76.50	76.50	74.50	76.00	129,092
2021-12-08	77.50	77.50	76.50	76.50	56,179
2021-12-07	78.00	79.50	77.00	77.50	156,003
2021-12-06	83.00	83.00	78.00	78.00	225,642
2021-12-03	82.00	83.00	82.00	83.00	79,365
2021-12-02	78.50	82.00	78.50	82.00	120,146
2021-12-01	77.00	80.00	78.50	78.50	103,452
2021-11-30	77.00	78.00	77.00	77.00	84,017
2021-11-29	76.00	77.00	76.00	77.00	94,929
2021-11-26	78.50	78.50	75.50	76.00	60,656
2021-11-25	76.00	78.50	76.00	78.50	143,073
2021-11-24	76.50	76.50	76.00	76.00	115,467
2021-11-23	79.50	79.50	76.50	76.50	339,813
2021-11-22	80.00	80.50	78.50	79.50	238,237
2021-11-19	81.50	81.50	78.50	80.00	94,774
2021-11-18	83.50	84.00	81.50	81.50	159,509
2021-11-17	84.00	84.00	83.50	83.50	40,071
2021-11-16	86.00	86.00	84.00	84.00	47,025
2021-11-15	85.00	86.00	85.00	86.00	25,351
2021-11-12	84.00	85.00	84.00	85.00	61,800
2021-11-11	85.00	85.00	84.00	84.00	128,908
2021-11-10	83.00	85.50	83.00	85.00	69,830
2021-11-09	82.00	83.00	82.00	83.00	36,928
2021-11-08	80.50	82.00	80.00	82.00	275,874
2021-11-05	83.00	83.00	80.50	80.50	79,553
2021-11-04	83.00	83.00	83.00	83.00	17,422
2021-11-03	81.00	83.00	81.00	83.00	126,451
2021-11-02	81.00	81.00	81.00	81.00	109,520
2021-11-01	80.50	81.50	80.50	81.00	87,765
2021-10-29	80.50	80.50	79.50	80.50	41,397
2021-10-28	80.50	80.50	80.50	80.50	9,450
2021-10-27	81.50	81.50	80.50	80.50	80,674
2021-10-26	82.00	81.00	81.00	81.50	64,059
2021-10-25	83.00	83.00	81.50	82.00	63,925
2021-10-22	84.00	84.00	81.00	83.00	114,443
2021-10-21	85.00	85.00	84.00	84.00	40,539
2021-10-20	84.00	85.00	84.00	85.00	116,222
2021-10-19	84.00	84.00	84.00	84.00	77,106
2021-10-18	85.00	85.00	84.00	84.00	52,755
2021-10-15	84.00	85.00	84.00	85.00	132,025
2021-10-14	85.50	85.50	84.00	84.00	95,210
2021-10-13	85.50	85.50	85.50	85.50	53,836
2021-10-12	85.50	85.50	84.00	85.50	141,180
2021-10-11	86.00	86.00	84.00	85.50	294,472
2021-10-08	85.50	86.00	85.50	86.00	528,440
2021-10-07	85.50	85.50	85.50	85.50	39,068
2021-10-06	86.50	86.50	85.00	85.50	32,642
2021-10-05	86.50	86.50	86.50	86.50	104,013
2021-10-04	86.50	86.50	86.50	86.50	53,417
2021-10-01	89.00	89.00	86.50	86.50	176,698
2021-09-30	90.50	90.50	88.50	89.00	80,559
2021-09-29	91.50	91.50	90.50	90.50	75,935
2021-09-28	91.00	91.50	88.00	91.50	37,704
2021-09-27	91.00	91.00	89.00	91.00	146,622
2021-09-24	92.00	92.00	91.00	91.00	33,186
2021-09-23	91.50	92.00	91.50	92.00	12,331
2021-09-22	91.50	91.50	91.50	91.50	10,454
2021-09-21	90.00	91.50	90.00	91.50	47,714
2021-09-20	95.00	95.00	89.50	90.00	45,780
2021-09-17	95.00	95.00	95.00	95.00	41,580
2021-09-16	96.50	96.50	95.00	95.00	26,960
2021-09-15	98.50	98.50	97.00	97.00	89,944
2021-09-14	98.50	98.50	98.50	98.50	102,488
2021-09-13	98.50	98.50	98.50	98.50	33,060
2021-09-10	99.00	99.00	98.00	98.50	51,546
2021-09-09	99.50	101.50	99.00	99.00	239,218
2021-09-08	99.50	99.50	98.00	99.50	89,313
2021-09-07	105.00	105.00	97.00	99.50	436,879
2021-09-06	95.50	104.00	95.50	103.00	411,414
2021-09-03	94.00	95.50	94.00	95.50	77,205
2021-09-02	92.00	94.00	92.00	94.00	45,440
2021-09-01	92.50	92.50	92.00	92.00	26,964
2021-08-31	91.50	93.00	91.50	92.50	38,009
2021-08-30	91.50	91.50	91.50	91.50	0
2021-08-27	90.00	94.00	90.00	91.50	147,506
2021-08-26	90.00	90.00	90.00	90.00	51,913

Share	Price	Change
Mothercare (MTC)	0.90	28.57%
Proservice Bldg (PRO)	2.80	17.4%
Nexteq (NXQ)	50.00	11.11%
Headlam (HEAD)	10.60	10.65%
Central Asia Metals (CAML)	184.80	10.26%

Share	Price	Change
GCM Resources (GCM)	13.875	-18.38%
Aptamer Group (APTA)	0.325	-13.33%
Mercantile Ports & Logistics (MPL)	1.65	-13.16%
Arkadian Strat (AKN)	0.011	-12%
Tullow Oil (TLW)	18.18	-11.96%

Share	Price	Volume
Premier African Minerals (PREM)	0.01275	239,121,639
Arkadian Strat (AKN)	0.011	213,061,559
Oracle Power (ORCP)	0.0425	122,892,249
Buccaneer Ergy (BUCE)	0.0085	88,535,072
Forgent (FORG)	0.01	79,414,269