Cambridge Cog Share History

Cambridge Cog Share Price history. The following table shows end-of-day data COG historical share prices for Cambridge Cog, 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.

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

Date	Open	High	Low	Close	Volume
2026-04-29	35.50	35.50	35.00	35.00	7,332
2026-04-28	35.50	35.50	35.50	35.50	1,702
2026-04-27	35.50	35.50	35.50	35.50	476
2026-04-24	36.00	36.00	35.50	35.50	29,719
2026-04-23	36.50	36.50	36.50	36.50	3,785
2026-04-22	36.50	36.50	36.50	36.50	11,392
2026-04-21	36.50	36.50	36.50	36.50	3,119
2026-04-20	36.50	36.50	36.50	36.50	5,203
2026-04-17	36.50	36.50	36.50	36.50	7,470
2026-04-16	36.50	36.50	36.50	36.50	3,845
2026-04-15	37.00	37.00	36.50	36.50	18,022
2026-04-14	38.50	38.50	37.00	37.00	55,052
2026-04-13	39.00	39.00	38.50	38.50	194,424
2026-04-10	39.00	39.00	39.00	39.00	29,596
2026-04-09	38.50	39.00	38.50	39.00	58,997
2026-04-08	38.50	38.50	38.50	38.50	10,003
2026-04-07	38.50	38.50	38.50	38.50	41,145
2026-04-06	38.50	38.50	38.50	38.50	0
2026-04-03	38.50	38.50	38.50	38.50	0
2026-04-02	39.50	39.00	38.00	38.50	62,443
2026-04-01	37.00	39.50	37.00	39.50	70,630
2026-03-31	37.00	37.00	37.00	37.00	21
2026-03-30	37.00	37.00	37.00	37.00	723
2026-03-27	34.50	37.00	34.50	37.00	85,000
2026-03-26	35.50	35.50	34.50	34.50	35,041
2026-03-25	36.00	36.00	35.50	35.50	60,024
2026-03-24	36.00	36.00	36.00	36.00	2
2026-03-23	36.50	36.50	36.00	36.00	11,464
2026-03-20	38.50	38.50	36.50	36.50	42,336
2026-03-19	39.50	39.50	38.50	38.50	74,627
2026-03-18	39.50	39.50	39.50	39.50	43,856
2026-03-17	39.50	39.50	39.50	39.50	123,564
2026-03-16	39.50	39.50	39.50	39.50	9,926
2026-03-13	39.50	39.50	39.50	39.50	7,467
2026-03-12	39.50	39.50	39.50	39.50	5,235
2026-03-11	41.00	41.00	39.50	39.50	24,179
2026-03-10	40.50	40.50	40.50	40.50	23,440
2026-03-09	41.00	41.00	40.50	40.50	34,526
2026-03-06	41.00	41.00	41.00	41.00	82,503
2026-03-05	42.50	42.50	41.00	41.00	11,972
2026-03-04	42.50	42.50	42.50	42.50	14,042
2026-03-03	42.50	42.50	42.50	42.50	5,720
2026-03-02	43.50	43.50	42.50	42.50	53,711
2026-02-27	43.50	43.50	43.50	43.50	2,901
2026-02-26	43.50	43.50	43.50	43.50	24,200
2026-02-25	43.50	43.50	43.50	43.50	20,346
2026-02-24	43.50	43.50	43.50	43.50	23,837
2026-02-23	43.50	44.80	43.50	43.50	7,506
2026-02-20	43.50	43.50	43.50	43.50	7,524
2026-02-19	43.50	43.50	43.50	43.50	15,175
2026-02-18	43.50	43.50	43.50	43.50	27,460
2026-02-17	43.50	43.50	43.50	43.50	6,053
2026-02-16	41.00	43.50	41.00	43.50	91,979
2026-02-13	39.50	39.50	39.50	39.50	1,924
2026-02-12	39.50	39.50	39.50	39.50	11,221
2026-02-11	39.00	39.50	39.00	39.50	19,707
2026-02-10	39.00	39.00	39.00	39.00	4,196
2026-02-09	39.00	39.00	39.00	39.00	7,288
2026-02-06	36.50	39.00	36.50	39.00	98,728
2026-02-05	36.00	36.50	36.00	36.50	42,003
2026-02-04	36.00	36.00	36.00	36.00	65,619
2026-02-03	36.00	36.00	36.00	36.00	41,064
2026-02-02	36.00	36.00	36.00	36.00	28,934
2026-01-30	36.00	36.00	36.00	36.00	34,196
2026-01-29	35.00	36.00	35.00	36.00	49,695
2026-01-28	32.00	35.00	32.00	35.00	92,464
2026-01-27	31.00	32.00	31.00	32.00	32,489
2026-01-26	28.50	31.00	28.50	31.00	85,994
2026-01-23	28.50	28.50	28.50	28.50	50,119
2026-01-22	28.50	28.50	28.50	28.50	15,090
2026-01-21	29.00	29.00	28.50	28.50	80,497
2026-01-20	28.50	29.00	28.50	29.00	14,134
2026-01-19	28.50	28.50	28.50	28.50	79,229
2026-01-16	28.00	28.00	28.00	28.00	16
2026-01-15	28.00	28.00	28.00	28.00	10,537
2026-01-14	28.00	28.00	28.00	28.00	7,844
2026-01-13	28.00	28.00	28.00	28.00	56,507
2026-01-12	28.00	28.00	28.00	28.00	8,338
2026-01-09	28.00	28.00	28.00	28.00	4,131
2026-01-08	28.00	28.00	28.00	28.00	29,257
2026-01-07	28.00	28.00	28.00	28.00	9,874
2026-01-06	28.00	28.00	28.00	28.00	7,772
2026-01-05	28.00	28.00	28.00	28.00	11,497
2026-01-02	28.00	28.00	28.00	28.00	24,906
2026-01-01	28.00	28.00	28.00	28.00	0
2025-12-31	27.50	28.00	27.50	28.00	91,318
2025-12-30	28.50	28.50	27.50	27.50	37,695
2025-12-29	28.50	28.50	28.50	28.50	57
2025-12-26	28.50	28.50	28.50	28.50	0
2025-12-25	28.50	28.50	28.50	28.50	0
2025-12-24	28.50	28.50	28.50	28.50	500
2025-12-23	28.50	28.50	28.50	28.50	10,000
2025-12-22	29.50	29.50	28.50	28.50	36,249
2025-12-19	30.00	30.00	29.00	29.50	2,167
2025-12-18	30.00	30.00	30.00	30.00	85,103
2025-12-17	30.00	30.00	30.00	30.00	0
2025-12-16	30.00	30.00	30.00	30.00	14,026
2025-12-15	29.50	30.00	29.50	30.00	68,414
2025-12-12	29.50	29.50	29.50	29.50	300
2025-12-11	30.50	30.50	30.00	30.00	5,005
2025-12-10	31.00	31.00	30.50	30.50	25,131
2025-12-09	31.50	31.50	31.00	31.00	18,051
2025-12-08	31.50	31.50	31.50	31.50	51,044
2025-12-05	31.50	31.50	31.50	31.50	1,511
2025-12-04	31.50	31.50	31.50	31.50	35
2025-12-03	31.50	31.50	31.50	31.50	128
2025-12-02	31.50	31.50	31.50	31.50	9,472
2025-12-01	31.50	31.50	31.50	31.50	61
2025-11-28	31.50	31.50	31.50	31.50	0
2025-11-27	31.50	31.50	31.50	31.50	28,827
2025-11-26	31.50	31.50	31.50	31.50	7,718
2025-11-25	31.50	31.50	31.50	31.50	5,206
2025-11-24	33.00	32.00	30.00	32.00	52,784
2025-11-21	33.00	33.00	33.00	33.00	3,548
2025-11-20	33.00	33.00	33.00	33.00	2,580
2025-11-19	33.00	33.00	33.00	33.00	0
2025-11-18	33.00	33.00	33.00	33.00	972
2025-11-17	33.00	33.00	33.00	33.00	34
2025-11-14	33.00	33.00	33.00	33.00	1,698
2025-11-13	33.00	33.00	32.00	33.00	1,142
2025-11-12	33.00	33.00	33.00	33.00	0
2025-11-11	32.00	33.00	32.00	33.00	4,383
2025-11-10	33.00	33.00	33.00	33.00	11,532
2025-11-07	33.00	33.00	31.60	33.00	2,548
2025-11-06	33.00	33.00	33.00	33.00	8,251
2025-11-05	33.00	33.00	33.00	33.00	3,659
2025-11-04	33.00	33.00	33.00	33.00	34,599
2025-11-03	34.00	34.00	33.00	33.00	23,268
2025-10-31	34.00	34.00	34.00	34.00	10,228
2025-10-30	34.00	34.00	34.00	34.00	18,594
2025-10-29	35.00	35.00	34.00	34.00	15,437
2025-10-28	34.00	35.80	35.80	35.80	4,010
2025-10-27	34.00	34.00	34.00	34.00	68,549
2025-10-24	34.00	34.00	34.00	34.00	5,220
2025-10-23	35.00	35.00	34.00	34.00	714
2025-10-22	34.50	34.50	34.00	34.00	10,269
2025-10-21	34.50	34.50	34.50	34.50	2,838
2025-10-20	34.50	35.00	35.00	35.00	2,040
2025-10-17	34.50	34.50	34.50	34.50	0
2025-10-16	34.50	34.50	34.50	34.50	5,000
2025-10-15	34.50	34.50	34.50	34.50	21,282
2025-10-14	34.50	35.00	34.50	34.50	9,055
2025-10-13	34.50	34.50	34.50	34.50	398
2025-10-10	34.50	34.50	34.50	34.50	39,776
2025-10-09	37.00	37.00	34.50	34.50	147,232
2025-10-08	37.00	37.00	37.00	37.00	5,775
2025-10-07	37.00	37.00	37.00	37.00	4,894
2025-10-06	37.00	37.00	37.00	37.00	9,229
2025-10-03	37.00	37.00	37.00	37.00	7,726
2025-10-02	37.00	37.00	37.00	37.00	10,517
2025-10-01	37.00	38.00	38.00	38.00	933
2025-09-30	37.00	37.00	36.00	37.00	41,418
2025-09-29	40.00	40.00	35.50	36.00	225,567
2025-09-26	40.00	39.00	38.20	39.00	12,970
2025-09-25	40.00	40.00	40.00	40.00	26,012
2025-09-24	40.00	40.00	40.00	40.00	21,797
2025-09-23	38.00	40.00	38.00	40.00	89,823
2025-09-22	38.00	38.00	38.00	38.00	13,984
2025-09-19	38.00	38.00	38.00	38.00	2,688
2025-09-18	38.00	38.00	38.00	38.00	3,769
2025-09-17	38.00	38.00	38.00	38.00	8,045
2025-09-16	38.00	38.00	38.00	38.00	9,132
2025-09-15	36.00	38.00	36.00	38.00	57,101
2025-09-12	35.00	36.00	35.00	36.00	69,471
2025-09-11	34.00	35.00	34.00	35.00	23,673
2025-09-10	34.00	33.80	33.80	33.80	9,401
2025-09-09	34.00	34.00	34.00	34.00	3,638
2025-09-08	34.00	34.00	34.00	34.00	79,826
2025-09-05	34.00	34.00	34.00	34.00	3,835
2025-09-04	34.00	34.00	34.00	34.00	13,408
2025-09-03	33.00	34.00	32.50	34.00	121,256
2025-09-02	32.50	32.50	32.50	32.50	12,225
2025-09-01	32.50	32.50	32.50	32.50	71,286
2025-08-29	32.50	32.50	32.50	32.50	49,885
2025-08-28	26.50	32.50	26.50	32.50	277,907
2025-08-27	26.00	26.00	26.00	26.00	194
2025-08-26	26.00	26.00	26.00	26.00	7,443
2025-08-25	26.00	26.00	26.00	26.00	0
2025-08-22	26.00	26.00	26.00	26.00	13,805
2025-08-21	26.00	26.00	26.00	26.00	22,013
2025-08-20	26.00	26.00	26.00	26.00	4,039
2025-08-19	25.00	26.40	26.00	26.00	79,288
2025-08-18	25.00	25.00	25.00	25.00	7,759
2025-08-15	25.00	25.00	25.00	25.00	1,445
2025-08-14	24.00	25.00	24.00	25.00	5,003
2025-08-13	26.00	26.00	25.00	25.00	52,486
2025-08-12	25.00	25.00	24.50	25.00	3,045
2025-08-11	25.00	25.00	25.00	25.00	752
2025-08-08	25.00	25.00	25.00	25.00	26
2025-08-07	25.00	25.00	25.00	25.00	12,500
2025-08-06	25.00	25.00	25.00	25.00	7,625
2025-08-05	25.00	26.00	25.00	25.00	37,727
2025-08-04	25.00	25.00	25.00	25.00	54,499
2025-08-01	25.00	25.00	24.00	25.00	17,476
2025-07-31	26.00	26.00	24.00	25.00	716,515
2025-07-30	32.50	32.50	32.50	32.50	566
2025-07-29	32.50	32.50	32.50	32.50	0
2025-07-28	32.50	32.50	32.50	32.50	10,565
2025-07-25	32.50	32.50	32.50	32.50	0
2025-07-24	32.50	32.50	32.50	32.50	21,296
2025-07-23	32.50	32.50	32.50	32.50	6,435
2025-07-22	32.50	32.50	32.50	32.50	3,582
2025-07-21	32.50	32.50	32.50	32.50	51
2025-07-18	32.50	32.50	32.50	32.50	2,900
2025-07-17	32.50	32.50	32.50	32.50	1,944
2025-07-16	32.50	32.50	32.50	32.50	21,104
2025-07-15	32.50	32.50	32.50	32.50	6,006
2025-07-14	32.50	32.50	32.50	32.50	119
2025-07-11	32.50	32.50	32.50	32.50	0
2025-07-10	32.50	32.50	32.50	32.50	2,500
2025-07-09	32.50	32.50	32.50	32.50	119
2025-07-08	32.50	32.50	32.50	32.50	58,361
2025-07-07	32.50	32.50	32.50	32.50	11,994
2025-07-04	32.50	32.50	32.50	32.50	0
2025-07-03	32.00	32.50	32.00	32.50	17,631
2025-07-02	32.00	32.00	32.00	32.00	6,802
2025-07-01	32.00	32.80	32.00	32.00	15,033
2025-06-30	32.00	32.00	32.00	32.00	25,625
2025-06-27	33.50	33.50	32.00	32.00	129,561
2025-06-26	33.50	33.50	33.50	33.50	62,081
2025-06-25	33.50	33.50	33.50	33.50	63,839
2025-06-24	37.00	37.00	33.50	33.50	22,127
2025-06-23	37.00	37.00	37.00	37.00	12
2025-06-20	37.50	37.50	37.00	37.00	14,779
2025-06-19	37.50	37.50	37.50	37.50	2,000
2025-06-18	37.50	37.50	37.50	37.50	17,127
2025-06-17	37.50	37.50	37.50	37.50	7,287
2025-06-16	37.50	37.50	37.50	37.50	48,817
2025-06-13	37.50	37.50	37.50	37.50	2,500
2025-06-12	37.50	37.50	37.50	37.50	379
2025-06-11	37.50	37.50	37.50	37.50	852
2025-06-10	37.50	37.50	37.50	37.50	9,406
2025-06-09	37.50	37.50	37.50	37.50	2,513
2025-06-06	37.50	37.50	37.50	37.50	353
2025-06-05	37.50	37.50	37.50	37.50	125
2025-06-04	37.50	37.50	37.50	37.50	0
2025-06-03	37.50	37.50	37.50	37.50	0
2025-06-02	37.50	39.00	37.50	39.00	20,307
2025-05-30	37.50	37.50	37.50	37.50	6,809
2025-05-29	37.50	37.50	37.50	37.50	819
2025-05-28	37.50	37.50	37.50	37.50	5,664
2025-05-27	37.50	37.50	37.50	37.50	12,788
2025-05-26	39.00	39.00	39.00	39.00	0
2025-05-23	39.00	39.00	37.50	37.50	14,008
2025-05-22	37.50	39.00	37.50	37.50	16,047
2025-05-21	37.50	38.00	35.20	37.50	45,891
2025-05-20	37.00	37.00	37.00	37.00	47,011
2025-05-19	37.00	38.00	37.00	37.00	9,423
2025-05-16	37.00	39.00	37.00	37.00	1,999
2025-05-15	37.50	37.50	37.00	37.00	20,052
2025-05-14	37.50	37.50	37.50	37.50	1,298
2025-05-13	37.50	37.50	37.50	37.50	3,101
2025-05-12	37.00	38.00	37.50	37.50	31,719
2025-05-09	37.00	37.00	37.00	37.00	693
2025-05-08	37.50	38.80	37.00	37.00	31,378
2025-05-07	37.50	37.50	37.50	37.50	15,964
2025-05-06	37.50	39.00	37.50	37.50	3,143
2025-05-05	39.00	39.00	39.00	39.00	0
2025-05-02	37.50	39.00	39.00	39.00	20,744
2025-05-01	36.50	37.50	36.50	37.50	56,201
2025-04-30	35.50	35.50	35.50	35.50	8,695
2025-04-29	36.00	36.00	35.50	35.50	10,778
2025-04-28	36.00	36.00	36.00	36.00	16,220
2025-04-25	36.00	36.00	36.00	36.00	17,251
2025-04-24	36.00	36.00	36.00	36.00	7,463
2025-04-23	36.00	36.00	36.00	36.00	2,626
2025-04-22	35.50	37.80	35.50	36.00	40,456
2025-04-21	35.50	35.50	35.50	35.50	0
2025-04-18	35.50	35.50	35.50	35.50	0
2025-04-17	35.50	35.50	35.50	35.50	278
2025-04-16	34.00	35.50	34.00	35.50	246
2025-04-15	34.50	35.50	34.50	35.50	32,841
2025-04-14	34.00	35.00	34.50	34.50	18,784
2025-04-11	34.00	34.00	34.00	34.00	4,706
2025-04-10	34.50	34.50	34.00	34.00	35,038
2025-04-09	33.00	33.00	32.00	33.00	1,195
2025-04-08	33.00	33.00	32.00	33.00	17,578
2025-04-07	33.50	33.50	32.00	33.00	52,796
2025-04-04	37.00	37.00	33.50	33.50	62,506
2025-04-03	36.50	37.50	36.50	37.00	45,117
2025-04-02	37.50	37.50	35.50	36.00	83,163
2025-04-01	39.00	39.00	37.50	37.50	14,466
2025-03-31	39.00	39.00	37.20	39.00	1,935
2025-03-28	39.00	39.00	39.00	39.00	5,000
2025-03-27	39.00	39.00	39.00	39.00	671
2025-03-26	39.00	39.00	39.00	39.00	1,946
2025-03-25	39.50	39.50	39.00	39.00	10,498
2025-03-24	39.50	40.00	39.50	39.50	538
2025-03-21	40.40	40.40	40.00	40.00	28
2025-03-20	39.50	40.00	40.00	40.00	14
2025-03-19	39.50	40.00	39.00	39.00	3,183
2025-03-18	39.50	39.50	39.50	39.50	10,001
2025-03-17	39.50	39.50	39.50	39.50	99,606
2025-03-14	39.50	39.50	39.00	39.50	32,592
2025-03-13	39.50	39.50	39.50	39.50	8,099
2025-03-12	39.50	39.50	39.50	39.50	6,381
2025-03-11	41.50	41.50	39.50	39.50	42,978
2025-03-10	41.50	41.50	40.20	41.50	15,319
2025-03-07	43.00	41.50	40.20	41.50	22,773
2025-03-06	43.00	43.00	43.00	43.00	17,362
2025-03-05	42.50	42.50	42.50	42.50	2,296
2025-03-04	42.50	42.50	42.50	42.50	2,500
2025-03-03	42.50	43.00	42.50	43.00	25,806
2025-02-28	42.50	42.50	42.50	42.50	886
2025-02-27	42.50	42.50	42.50	42.50	3,924
2025-02-26	42.50	42.50	42.50	42.50	48,990
2025-02-25	42.50	42.50	42.50	42.50	2,500
2025-02-24	43.50	43.50	42.50	42.50	23,796
2025-02-21	45.50	45.50	43.50	43.50	41,622
2025-02-20	45.50	47.00	45.50	45.50	11,293
2025-02-19	45.50	45.50	45.50	45.50	1,363
2025-02-18	45.50	45.50	45.50	45.50	32,275
2025-02-17	45.50	45.50	45.00	45.00	5,351
2025-02-14	45.50	45.50	45.50	45.50	8,962
2025-02-13	45.50	45.50	45.50	45.50	261
2025-02-12	45.50	45.50	44.20	45.50	5,265
2025-02-11	46.00	47.00	45.50	45.50	108,616
2025-02-10	46.00	46.00	46.00	46.00	26,795
2025-02-07	45.50	46.00	45.50	46.00	14,522
2025-02-06	45.50	45.50	45.50	45.50	6,573
2025-02-05	46.00	46.00	45.50	45.50	2,179
2025-02-04	45.50	45.50	45.50	45.50	10
2025-02-03	45.50	45.50	45.50	45.50	49,110
2025-01-31	45.50	45.50	45.50	45.50	45,607
2025-01-30	45.50	45.50	45.50	45.50	2,176
2025-01-29	45.50	46.20	45.50	45.50	39,459
2025-01-28	45.50	46.00	45.50	45.50	14,249
2025-01-27	43.00	47.00	45.50	45.50	312,718
2025-01-24	42.50	44.00	43.00	43.00	55,313
2025-01-23	42.00	43.00	43.00	43.00	78,475
2025-01-22	42.00	42.00	42.00	42.00	9,452
2025-01-21	42.50	42.50	42.00	42.00	61,515
2025-01-20	42.00	42.00	42.00	42.00	5,329
2025-01-17	42.00	42.00	42.00	42.00	32,016
2025-01-16	41.50	42.00	41.50	42.00	51,580
2025-01-15	40.00	40.00	40.00	40.00	12,545
2025-01-14	40.00	40.00	40.00	40.00	35,507
2025-01-13	39.50	40.00	39.50	40.00	141,319
2025-01-10	39.00	39.50	39.00	39.50	53,579
2025-01-09	39.00	39.00	39.00	39.00	2,367
2025-01-08	39.00	39.00	39.00	39.00	113,570
2025-01-07	37.50	37.50	37.50	37.50	23,947
2025-01-06	37.50	37.50	37.50	37.50	14,219
2025-01-03	37.50	38.00	37.50	37.50	51,687
2025-01-02	37.50	37.50	37.50	37.50	3,420
2025-01-01	37.50	37.50	37.50	37.50	0
2024-12-31	37.00	37.50	37.00	37.50	64,126
2024-12-30	37.00	37.00	37.00	37.00	52,406
2024-12-27	34.00	37.00	37.00	37.00	214,577
2024-12-26	34.00	34.00	34.00	34.00	0
2024-12-25	34.00	34.00	34.00	34.00	0
2024-12-24	34.50	34.50	34.00	34.00	67,445
2024-12-23	31.50	34.00	34.00	34.00	241,145
2024-12-20	32.00	32.00	30.50	31.50	91,822
2024-12-19	29.50	30.50	29.50	30.50	65,004
2024-12-18	30.00	30.00	30.00	30.00	41,679
2024-12-17	30.50	30.50	29.50	30.00	72,627
2024-12-16	31.50	32.00	30.50	30.50	196,656
2024-12-13	30.50	31.00	30.50	31.00	37,241
2024-12-12	31.00	31.50	29.50	30.50	22,569
2024-12-11	31.50	31.50	31.50	31.50	10,177
2024-12-10	27.50	31.50	27.50	31.50	320,476
2024-12-09	28.00	30.00	27.50	29.50	563,686
2024-12-06	27.50	27.50	27.50	27.50	15,000
2024-12-05	27.50	27.50	27.50	27.50	68,179
2024-12-04	27.50	27.50	27.50	27.50	4,953
2024-12-03	27.50	27.50	27.50	27.50	91,379
2024-12-02	27.50	27.50	27.50	27.50	9,111
2024-11-29	27.50	27.50	27.50	27.50	6,181
2024-11-28	27.50	27.50	27.50	27.50	1,051
2024-11-27	27.50	27.50	27.50	27.50	14,084
2024-11-26	27.50	27.50	27.50	27.50	990
2024-11-25	27.70	27.70	27.50	27.50	10,172
2024-11-22	27.70	27.70	27.70	27.70	91,514
2024-11-21	27.70	27.70	27.70	27.70	413
2024-11-20	28.50	28.50	27.70	27.70	69,175
2024-11-19	28.50	28.50	28.50	28.50	3,648
2024-11-18	28.50	28.50	28.50	28.50	12,811
2024-11-15	28.50	29.00	28.50	28.50	20,435
2024-11-14	28.50	28.50	27.80	28.50	12,734
2024-11-13	28.00	28.50	28.00	28.50	48,562
2024-11-12	29.00	30.60	28.50	28.50	19,416
2024-11-11	29.00	29.00	29.00	29.00	20,653
2024-11-08	29.00	29.00	29.00	29.00	100,315
2024-11-07	29.00	29.00	29.00	29.00	31,484
2024-11-06	29.50	29.50	29.00	29.00	40,053
2024-11-05	28.50	28.50	28.50	28.50	4,399
2024-11-04	28.50	28.00	28.00	28.00	1,202
2024-11-01	29.00	29.00	28.00	28.50	53,821
2024-10-31	28.00	28.00	28.00	28.00	25,652
2024-10-30	28.00	28.00	28.00	28.00	2,764
2024-10-29	28.00	28.00	28.00	28.00	9,524
2024-10-28	28.00	28.00	28.00	28.00	33,466
2024-10-25	28.00	28.00	26.40	28.00	11,197
2024-10-24	28.00	28.00	28.00	28.00	2,126
2024-10-23	28.00	28.00	28.00	28.00	7,932
2024-10-22	28.00	28.00	28.00	28.00	29,524
2024-10-21	28.00	28.00	28.00	28.00	185,423
2024-10-18	28.00	28.00	28.00	28.00	79,357
2024-10-17	28.00	28.00	28.00	28.00	22,216
2024-10-16	28.00	28.00	28.00	28.00	162,755
2024-10-15	31.00	31.00	28.00	28.00	391,567
2024-10-14	31.00	31.00	31.00	31.00	10,332
2024-10-11	32.00	32.00	31.00	31.00	80,904
2024-10-10	33.50	33.50	32.00	32.00	26,593
2024-10-09	34.00	34.00	33.50	33.50	10,020
2024-10-08	34.50	34.50	34.00	34.00	11,221
2024-10-07	34.50	34.50	34.50	34.50	3,723
2024-10-04	34.50	34.50	34.50	34.50	6,259
2024-10-03	34.50	35.80	35.80	35.80	30,965
2024-10-02	35.50	35.50	34.50	34.50	65,575
2024-10-01	37.00	37.00	34.50	35.50	40,612
2024-09-30	37.00	37.00	37.00	37.00	71
2024-09-27	37.00	37.00	37.00	37.00	3,042
2024-09-26	37.00	37.00	37.00	37.00	4,955
2024-09-25	37.00	37.00	37.00	37.00	14,078
2024-09-24	37.50	37.50	37.00	37.00	72,045
2024-09-23	38.00	38.00	37.50	37.50	39,669
2024-09-20	38.00	38.00	38.00	38.00	16,704
2024-09-19	39.00	39.00	38.00	38.00	31,308
2024-09-18	39.00	39.00	39.00	39.00	71,330
2024-09-17	39.00	39.00	39.00	39.00	33,184
2024-09-16	39.00	39.00	39.00	39.00	97,073
2024-09-13	38.50	39.00	38.00	39.00	216,075
2024-09-12	45.50	45.50	36.00	38.50	634,442
2024-09-11	45.50	46.00	46.00	46.00	10,740
2024-09-10	46.50	46.50	46.50	46.50	23
2024-09-09	46.50	46.50	46.50	46.50	14,921
2024-09-06	46.50	46.50	46.50	46.50	6,262
2024-09-05	45.00	46.50	45.00	46.50	82,525
2024-09-04	45.00	45.00	45.00	45.00	239,997
2024-09-03	45.00	45.00	45.00	45.00	10,401
2024-09-02	45.00	45.00	45.00	45.00	42,014
2024-08-30	46.00	46.00	45.00	45.00	12,558
2024-08-29	46.00	46.00	45.00	45.00	15,678
2024-08-28	46.00	46.00	46.00	46.00	11,500
2024-08-27	45.50	46.00	45.50	46.00	48,470
2024-08-26	45.50	45.50	45.50	45.50	0
2024-08-23	44.50	45.50	44.50	45.50	79,003
2024-08-22	43.50	45.00	43.50	44.50	115,564
2024-08-21	43.00	43.00	43.00	43.00	4,645
2024-08-20	43.00	43.00	43.00	43.00	87
2024-08-19	42.00	43.00	42.00	43.00	14,102
2024-08-16	43.00	43.00	43.00	43.00	21,619
2024-08-15	43.00	43.00	43.00	43.00	2,779
2024-08-14	43.00	43.00	43.00	43.00	6,108
2024-08-13	43.00	43.00	43.00	43.00	14,287
2024-08-12	43.00	43.00	43.00	43.00	201,797
2024-08-09	43.00	43.00	42.00	43.00	854
2024-08-08	43.00	43.00	43.00	43.00	109
2024-08-07	43.00	43.00	43.00	43.00	6,648
2024-08-06	43.00	43.00	43.00	43.00	2,230
2024-08-05	43.00	43.00	43.00	43.00	25,373
2024-08-02	43.40	43.40	43.00	43.00	20,642
2024-08-01	43.00	43.00	42.00	43.00	3,694
2024-07-31	43.50	43.50	43.00	43.00	7,199
2024-07-30	43.50	43.50	43.50	43.50	8,000
2024-07-29	43.50	43.50	43.50	43.50	1,426
2024-07-26	44.00	44.00	43.50	43.50	75
2024-07-25	43.50	43.50	43.50	43.50	3,044
2024-07-24	44.50	45.00	45.00	45.00	57,402
2024-07-23	44.50	44.50	44.50	44.50	110,627
2024-07-22	44.50	44.50	44.50	44.50	6,160
2024-07-19	44.00	44.50	44.00	44.50	33,146
2024-07-18	43.00	43.50	43.00	43.50	56,544
2024-07-17	43.00	43.00	43.00	43.00	4,593
2024-07-16	43.00	44.00	44.00	44.00	2,662
2024-07-15	43.00	43.00	43.00	43.00	28,050
2024-07-12	40.50	43.00	40.50	43.00	274,208
2024-07-11	39.50	40.50	39.50	40.50	91,832
2024-07-10	39.50	39.50	39.50	39.50	1,457
2024-07-09	38.50	39.50	38.50	39.50	25,259
2024-07-08	38.50	39.20	38.00	39.20	29,178
2024-07-05	38.50	38.50	38.50	38.50	11,490
2024-07-04	38.00	38.50	38.00	38.50	36,378
2024-07-03	38.40	38.40	38.00	38.00	574,626
2024-07-02	38.50	38.40	38.40	38.40	213,021
2024-07-01	38.50	38.50	38.50	38.50	25,503
2024-06-28	38.50	38.50	38.50	38.50	95,765
2024-06-27	40.50	40.50	38.50	38.50	71,360
2024-06-26	41.00	41.00	41.00	41.00	31,161
2024-06-25	41.00	41.00	41.00	41.00	9,786
2024-06-24	41.00	41.00	41.00	41.00	13,555
2024-06-21	41.00	41.00	41.00	41.00	277,860
2024-06-20	40.00	41.00	40.00	41.00	16,362
2024-06-19	41.00	41.00	39.20	41.00	6,714
2024-06-18	41.00	41.00	41.00	41.00	28,255
2024-06-17	42.00	42.00	41.00	41.00	48,763
2024-06-14	42.00	42.00	42.00	42.00	16,760
2024-06-13	42.00	42.00	42.00	42.00	34,369
2024-06-12	42.00	42.00	42.00	42.00	2,014
2024-06-11	42.00	42.00	42.00	42.00	8,902
2024-06-10	42.00	42.00	42.00	42.00	2,652
2024-06-07	42.00	42.00	42.00	42.00	2,251
2024-06-06	42.00	42.00	42.00	42.00	3,963
2024-06-05	42.00	42.00	42.00	42.00	4,346
2024-06-04	42.00	42.00	42.00	42.00	2,363
2024-06-03	42.00	42.00	42.00	42.00	3,110
2024-05-31	41.50	42.00	41.50	42.00	28,886
2024-05-30	40.50	41.50	40.50	41.50	44,973
2024-05-29	44.50	44.50	44.50	44.50	1,216
2024-05-28	45.00	45.00	44.50	44.50	53,984
2024-05-27	45.00	45.00	45.00	45.00	0
2024-05-24	45.00	45.00	45.00	45.00	6,710
2024-05-23	45.00	46.40	45.00	46.40	23,360
2024-05-22	45.00	45.00	43.20	43.20	37,919
2024-05-21	45.00	45.00	45.00	45.00	37,202
2024-05-20	45.00	45.00	45.00	45.00	132,731
2024-05-17	44.50	45.00	44.50	45.00	155,779
2024-05-16	45.50	45.50	44.00	44.50	140,710
2024-05-15	47.50	47.50	45.50	45.50	95,626
2024-05-14	48.00	47.50	47.00	47.50	26,125
2024-05-13	48.00	48.00	48.00	48.00	10,875
2024-05-10	48.00	48.00	48.00	48.00	19,972
2024-05-09	48.50	48.00	48.00	48.00	53,426
2024-05-08	48.50	48.50	48.50	48.50	37,055
2024-05-07	48.80	48.80	48.50	48.50	47,765
2024-05-06	48.50	48.50	48.50	48.50	0
2024-05-03	48.50	49.00	48.50	48.50	56,690
2024-05-02	48.50	48.50	48.50	48.50	72,137
2024-05-01	50.00	51.50	48.50	48.50	244,038
2024-04-30	51.50	51.50	51.50	51.50	9,030
2024-04-29	51.00	52.00	51.00	51.50	41,190
2024-04-26	52.00	52.00	52.00	52.00	4,800
2024-04-25	52.00	52.00	52.00	52.00	3,759
2024-04-24	52.00	52.00	52.00	52.00	30,351
2024-04-23	52.00	52.00	52.00	52.00	49,034
2024-04-22	52.00	52.00	52.00	52.00	0
2024-04-19	52.50	52.50	52.00	52.00	815
2024-04-18	52.00	52.00	52.00	52.00	218
2024-04-17	51.50	54.00	51.50	52.00	8,326
2024-04-16	52.00	52.00	52.00	52.00	7,092
2024-04-15	52.00	52.00	51.50	52.00	37,005
2024-04-12	51.00	52.00	51.00	52.00	11,498
2024-04-11	52.00	52.00	50.00	52.00	3,978
2024-04-10	52.00	52.00	52.00	52.00	13,993
2024-04-09	52.50	52.50	52.00	52.00	22,600
2024-04-08	52.50	52.50	52.50	52.50	43,178
2024-04-05	52.50	52.50	52.50	52.50	36,135
2024-04-04	51.00	54.00	51.00	52.50	135,261
2024-04-03	54.50	53.00	53.00	53.00	47,118
2024-04-02	54.50	54.50	54.50	54.50	11,297
2024-04-01	56.20	56.20	56.20	56.20	0
2024-03-29	56.20	56.20	56.20	56.20	0
2024-03-28	54.50	56.20	54.00	56.20	21,504
2024-03-27	55.50	58.00	55.00	55.00	34,674
2024-03-26	56.00	56.00	55.50	55.50	6,527
2024-03-25	58.00	58.00	56.00	56.00	36,182
2024-03-22	56.00	56.00	55.00	56.00	15,022
2024-03-21	56.00	56.00	56.00	56.00	68,844
2024-03-20	55.50	55.50	55.50	55.50	215,758
2024-03-19	56.00	56.00	55.50	55.50	11,787
2024-03-18	56.00	56.00	56.00	56.00	9,870
2024-03-15	57.50	57.50	56.00	56.00	59,779
2024-03-14	57.50	57.50	57.50	57.50	24,822
2024-03-13	57.50	59.20	57.40	57.40	150,777
2024-03-12	57.50	57.50	57.50	57.50	26,663
2024-03-11	57.50	57.50	57.50	57.50	3,803
2024-03-08	57.50	58.00	57.50	57.50	72,594
2024-03-07	58.00	58.00	57.50	57.50	49,982
2024-03-06	57.60	58.00	57.00	58.00	254,919
2024-03-05	54.00	56.00	56.00	56.00	101,512
2024-03-04	51.50	55.00	51.50	53.50	446,240
2024-03-01	51.50	51.50	51.50	51.50	25,163
2024-02-29	52.40	52.40	51.50	51.50	49,112
2024-02-28	52.40	52.40	51.50	51.50	112,883
2024-02-27	51.50	51.50	51.50	51.50	76,350
2024-02-26	51.50	53.00	51.50	51.50	716,303
2024-02-23	51.00	51.00	49.00	49.00	27,689
2024-02-22	51.50	53.00	53.00	53.00	48,562
2024-02-21	51.50	52.00	52.00	52.00	4,635
2024-02-20	51.50	51.50	51.50	51.50	22,783
2024-02-19	51.20	51.50	51.00	51.50	43,556
2024-02-16	52.00	52.00	51.50	51.50	31,203
2024-02-15	52.00	54.00	54.00	52.00	12,964
2024-02-14	52.00	52.00	52.00	52.00	11,402
2024-02-13	52.00	52.00	52.00	52.00	5,514
2024-02-12	57.00	57.00	57.00	52.00	6,677
2024-02-09	50.00	52.00	50.00	52.00	10,745
2024-02-08	51.80	52.00	51.80	52.00	43,350
2024-02-07	52.00	52.00	52.00	52.00	57,619
2024-02-06	53.00	53.00	52.00	52.00	39,554
2024-02-05	52.00	52.00	52.00	52.00	4,078
2024-02-02	52.00	52.00	52.00	52.00	6,708
2024-02-01	52.00	52.00	52.00	52.00	26,891
2024-01-31	52.00	52.00	52.00	52.00	14,384
2024-01-30	51.50	52.00	51.50	52.00	365,607
2024-01-29	49.50	49.50	49.00	49.50	45,112
2024-01-26	49.50	49.50	49.50	49.50	34,181
2024-01-25	49.50	49.50	49.50	49.50	11,153
2024-01-24	49.50	49.50	49.50	49.50	7,749
2024-01-23	49.50	49.50	49.50	49.50	45,330
2024-01-22	49.50	49.50	49.50	49.50	13,889
2024-01-19	49.50	49.50	49.50	49.50	57
2024-01-18	49.50	49.50	49.50	49.50	6,006
2024-01-17	49.50	49.50	49.50	49.50	14,642
2024-01-16	49.50	50.40	50.40	49.50	93,741
2024-01-15	51.00	51.00	49.00	49.50	81,425
2024-01-12	51.00	51.00	51.00	51.00	10,040
2024-01-11	51.00	51.40	51.00	51.00	315,159
2024-01-10	51.00	53.00	53.00	51.00	7,945
2024-01-09	52.00	52.00	51.00	51.00	39,826
2024-01-08	52.50	53.00	53.00	53.00	109,525
2024-01-05	52.00	52.50	52.00	52.50	6,152
2024-01-04	51.50	52.00	51.50	52.00	74,088
2024-01-03	51.50	51.50	51.50	51.50	59,167
2024-01-02	51.50	51.50	51.50	51.50	10,400
2024-01-01	51.50	51.50	51.50	51.50	0
2023-12-29	51.50	51.50	51.50	51.50	13,769
2023-12-28	51.50	51.50	51.50	51.50	40,136
2023-12-27	51.50	51.50	51.50	51.50	18,829
2023-12-26	51.50	51.50	51.50	51.50	0
2023-12-25	51.50	51.50	51.50	51.50	0
2023-12-22	51.50	51.50	51.50	51.50	1,602
2023-12-21	51.50	51.50	51.50	51.50	23,452
2023-12-20	52.00	52.00	51.50	51.50	15,000
2023-12-19	52.00	53.00	51.50	52.00	34,439
2023-12-18	52.00	52.00	52.00	52.00	17,851
2023-12-15	53.00	54.00	54.00	54.00	34,935
2023-12-14	53.50	53.50	48.80	48.80	8,918
2023-12-13	55.00	55.00	53.50	53.50	17,350
2023-12-12	53.50	53.50	51.00	53.50	429
2023-12-11	53.50	53.50	53.50	53.50	7,198
2023-12-08	53.50	51.00	51.00	53.50	13,077
2023-12-07	53.50	53.50	53.50	53.50	16,626
2023-12-06	53.50	53.50	53.50	53.50	16,739
2023-12-05	53.50	53.50	53.50	53.50	3,050
2023-12-04	54.50	54.50	53.50	53.50	12,756
2023-12-01	54.50	54.50	54.50	54.50	5,045
2023-11-30	54.50	54.50	54.50	54.50	0
2023-11-29	54.50	54.50	54.50	54.50	525
2023-11-28	54.50	54.50	54.50	54.50	5,000
2023-11-27	54.50	54.50	54.50	54.50	1,172
2023-11-24	54.50	54.50	54.50	54.50	14,319
2023-11-23	54.50	56.00	56.00	54.50	3,007
2023-11-22	54.50	54.50	54.50	54.50	1,600
2023-11-21	54.50	54.50	54.50	54.50	14,437
2023-11-20	53.50	54.50	53.50	54.50	28,902
2023-11-17	53.50	53.50	53.50	53.50	57,700
2023-11-16	52.50	55.00	55.00	55.00	32,347
2023-11-15	54.00	54.00	51.50	52.50	1,073,278
2023-11-14	55.50	55.00	51.50	51.50	145,701
2023-11-13	56.00	57.00	55.50	55.50	34,272
2023-11-10	56.00	57.00	56.00	56.00	49,002
2023-11-09	60.00	60.00	57.00	57.00	104,045
2023-11-08	63.00	63.00	60.00	60.00	50,868
2023-11-07	63.00	63.00	63.00	63.00	0
2023-11-06	63.00	63.00	63.00	63.00	57,346
2023-11-03	66.00	66.00	62.00	63.00	137,452
2023-11-02	65.60	70.00	65.60	66.00	6,212
2023-11-01	68.50	68.50	67.50	67.50	570
2023-10-31	70.00	71.60	68.50	68.50	43,037
2023-10-30	70.00	70.00	70.00	72.00	0
2023-10-27	70.00	72.00	70.00	72.00	500
2023-10-26	70.00	70.00	70.00	70.00	0
2023-10-25	70.00	71.00	71.00	70.00	293
2023-10-24	69.00	70.00	69.00	70.00	364
2023-10-23	68.50	70.00	70.00	70.00	7,451
2023-10-20	69.00	70.00	68.50	70.00	5,233
2023-10-19	69.50	69.50	69.00	69.50	29,224
2023-10-18	72.50	75.00	69.50	69.50	49,370
2023-10-17	73.50	75.00	72.50	72.50	10,532
2023-10-16	73.50	71.60	71.60	73.50	1,798
2023-10-13	73.50	73.50	73.50	73.50	5,015
2023-10-12	74.00	74.00	74.00	74.00	9,578
2023-10-11	72.50	74.50	72.50	74.00	50,809
2023-10-10	71.50	70.00	70.00	70.00	53,329
2023-10-09	71.50	71.50	71.50	71.50	43,361
2023-10-06	71.50	71.50	71.50	71.50	9,549
2023-10-05	71.50	71.50	71.50	71.50	2,549
2023-10-04	70.50	71.50	70.00	71.50	22,233
2023-10-03	70.50	70.50	70.50	70.50	10,000
2023-10-02	70.50	71.00	70.50	70.50	31,051
2023-09-29	72.50	73.00	70.00	70.00	22,414
2023-09-28	72.50	72.50	71.00	72.50	92,870
2023-09-27	68.50	72.00	67.00	72.00	207,321
2023-09-26	91.00	80.00	71.00	71.00	941,380
2023-09-25	91.50	94.80	94.80	94.80	5,115
2023-09-22	91.50	91.50	91.50	91.50	433
2023-09-21	91.00	99.60	91.50	91.50	10,117
2023-09-20	90.50	91.00	90.50	91.00	47,167
2023-09-19	99.40	99.40	99.40	90.50	71,120
2023-09-18	92.00	92.00	90.50	90.50	133,589
2023-09-15	92.00	92.00	92.00	92.00	13,930
2023-09-14	92.00	92.00	92.00	92.00	109
2023-09-13	90.00	91.40	90.00	91.40	5,243
2023-09-12	92.00	92.00	92.00	92.00	11,660
2023-09-11	92.00	92.00	92.00	92.00	81,788
2023-09-08	92.00	92.00	92.00	92.00	13,949
2023-09-07	92.00	92.00	92.00	92.00	3,155
2023-09-06	92.00	92.00	92.00	92.00	5,136
2023-09-05	89.20	89.20	89.20	92.00	303,025
2023-09-04	92.00	92.00	92.00	92.00	89,060
2023-09-01	92.00	90.00	90.00	92.00	104,815
2023-08-31	92.00	92.00	92.00	92.00	12,248
2023-08-30	92.00	92.00	92.00	92.00	15,238
2023-08-29	92.00	92.00	92.00	92.00	17,885
2023-08-28	92.00	92.00	92.00	92.00	0
2023-08-25	92.00	92.00	92.00	92.00	64,819
2023-08-24	92.00	92.00	92.00	92.00	16,780
2023-08-23	95.00	95.00	91.50	92.00	207,805
2023-08-22	96.50	96.50	95.00	95.00	27,687
2023-08-21	96.50	96.50	96.50	96.50	0
2023-08-18	96.50	96.50	96.50	96.50	3,014
2023-08-17	96.50	96.50	96.50	96.50	0
2023-08-16	96.50	96.50	96.50	96.50	5,994
2023-08-15	97.50	97.50	96.50	96.50	10,925
2023-08-14	98.00	98.00	97.50	97.50	34,126
2023-08-11	98.00	98.00	98.00	98.00	0
2023-08-10	98.00	98.00	98.00	98.00	1,700
2023-08-09	98.00	98.00	98.00	98.00	7,704
2023-08-08	98.00	98.00	98.00	98.00	2,127
2023-08-07	98.00	98.00	98.00	98.00	20,530
2023-08-04	98.00	98.00	98.00	98.00	48,907
2023-08-03	98.00	98.00	98.00	98.00	47,501
2023-08-02	98.00	94.80	94.80	98.00	39,828
2023-08-01	97.50	98.00	97.50	98.00	3,043
2023-07-31	97.50	97.50	97.50	97.50	2,458
2023-07-28	97.50	97.50	97.50	97.50	14,993
2023-07-27	97.50	97.50	97.50	97.50	15,512
2023-07-26	97.50	97.50	97.50	97.50	20,110
2023-07-25	97.50	97.50	97.50	97.50	1,647
2023-07-24	95.50	97.50	95.50	97.50	74,987
2023-07-21	95.50	95.50	95.50	95.50	304
2023-07-20	95.50	95.50	95.50	95.50	7,344
2023-07-19	95.50	95.50	95.50	95.50	1,708
2023-07-18	97.50	97.50	95.50	95.50	24,960
2023-07-17	97.50	100.00	100.00	97.50	548
2023-07-14	97.50	97.50	97.50	97.50	2,409
2023-07-13	97.50	98.00	98.00	97.50	6,754
2023-07-12	97.50	97.50	97.50	97.50	30,374
2023-07-11	97.50	97.50	97.50	97.50	275
2023-07-10	97.50	97.50	97.50	97.50	6,606
2023-07-07	97.50	97.00	97.00	97.50	10,336
2023-07-06	98.50	98.00	98.00	98.00	13,134
2023-07-05	100.00	100.00	98.50	98.50	22,326
2023-07-04	100.00	100.00	100.00	100.00	0
2023-07-03	100.00	100.00	100.00	100.00	1,611
2023-06-30	100.00	100.00	100.00	100.00	18,913
2023-06-29	100.00	100.00	100.00	100.00	1,663
2023-06-28	100.00	100.00	100.00	100.00	5,352
2023-06-27	102.00	104.00	104.00	104.00	264,575
2023-06-26	102.00	102.00	102.00	102.00	5,769
2023-06-23	102.00	102.00	102.00	102.00	129,864
2023-06-22	101.50	102.00	101.50	102.00	35,236
2023-06-21	101.50	101.50	101.50	101.50	40,395
2023-06-20	101.50	101.50	101.50	101.50	19
2023-06-19	101.50	101.50	101.50	101.50	82,623
2023-06-16	101.50	101.50	101.50	101.50	9,361
2023-06-15	101.50	101.50	101.50	101.50	134,050
2023-06-14	101.50	101.50	101.50	101.50	7,007
2023-06-13	101.50	101.50	101.50	101.50	90,520
2023-06-12	99.00	99.00	99.00	99.00	78,528
2023-06-09	99.00	99.00	99.00	99.00	8,265
2023-06-08	99.00	98.00	98.00	98.00	524
2023-06-07	100.00	100.00	99.00	99.00	12,507
2023-06-06	100.00	100.00	100.00	100.00	13,500
2023-06-05	100.00	100.00	100.00	100.00	6,930
2023-06-02	100.00	100.00	100.00	100.00	5,480
2023-06-01	100.00	100.00	100.00	100.00	14,000
2023-05-31	100.00	100.00	100.00	100.00	57,451
2023-05-30	100.00	100.00	100.00	100.00	39
2023-05-29	100.00	100.00	100.00	100.00	0
2023-05-26	100.00	100.00	100.00	100.00	108,179
2023-05-25	100.00	100.00	100.00	100.00	51,617
2023-05-24	100.00	100.00	100.00	100.00	117,805
2023-05-23	98.00	100.00	98.00	100.00	90,990
2023-05-22	100.00	100.00	99.00	99.00	106,255
2023-05-19	100.00	100.00	100.00	100.00	15,313
2023-05-18	100.00	100.00	100.00	100.00	23,255
2023-05-17	97.50	100.00	97.50	100.00	38,755
2023-05-16	97.50	97.50	97.50	97.50	6,290
2023-05-15	97.50	97.50	97.50	97.50	23,655
2023-05-12	97.00	97.50	97.00	97.50	10,282
2023-05-11	97.00	97.00	97.00	97.00	0
2023-05-10	97.00	97.00	97.00	97.00	48,124
2023-05-09	93.50	97.00	93.50	97.00	122,332
2023-05-08	93.50	93.50	93.50	93.50	0
2023-05-05	96.00	96.00	93.00	93.50	44,857
2023-05-04	96.00	96.00	93.00	93.00	145,148
2023-05-03	97.50	97.00	93.00	93.00	355,486
2023-05-02	97.50	97.50	97.50	97.50	10,164
2023-05-01	97.50	97.50	97.50	97.50	0
2023-04-28	97.50	97.50	97.50	97.50	21,276
2023-04-27	97.50	97.50	97.50	97.50	7,000
2023-04-26	97.50	97.50	97.50	97.50	14,730
2023-04-25	97.50	97.50	97.50	97.50	2,582
2023-04-24	97.50	97.50	97.50	97.50	7,762
2023-04-21	97.50	97.50	97.50	97.50	29,942
2023-04-20	97.50	97.50	97.50	97.50	11,919
2023-04-19	97.50	97.50	97.40	97.50	5,049
2023-04-18	97.50	97.50	97.50	97.50	1,484
2023-04-17	98.50	98.50	97.50	97.50	7,651
2023-04-14	99.50	99.50	98.50	98.50	24,846
2023-04-13	100.00	100.00	99.50	99.50	4,447
2023-04-12	98.50	100.00	98.50	100.00	35,601
2023-04-11	97.00	101.00	96.50	96.50	145,049
2023-04-10	97.00	97.00	97.00	97.00	0
2023-04-07	97.00	97.00	97.00	97.00	0
2023-04-06	95.00	97.00	95.00	97.00	37,888
2023-04-05	91.50	96.00	93.50	95.00	191,854
2023-04-04	98.50	98.50	91.50	91.50	82,197
2023-04-03	102.50	102.50	98.50	98.50	87,946
2023-03-31	102.50	103.00	102.50	102.50	19,433
2023-03-30	103.00	103.00	102.50	102.50	17,822
2023-03-29	103.00	103.00	103.00	103.00	92,647
2023-03-28	105.50	105.50	101.50	103.00	27,842
2023-03-27	106.00	109.00	105.50	105.50	11,321
2023-03-24	108.00	108.00	106.00	106.00	11,548
2023-03-23	108.00	108.00	108.00	108.00	13,289
2023-03-22	108.00	108.00	108.00	108.00	8,728
2023-03-21	108.00	108.00	108.00	108.00	9,325
2023-03-20	109.00	109.00	108.50	108.50	12,007
2023-03-17	109.50	109.50	107.50	109.00	17,291
2023-03-16	111.50	111.50	109.00	109.50	48,671
2023-03-15	111.50	111.50	111.50	111.50	13,521
2023-03-14	111.00	111.50	111.00	111.50	16,030
2023-03-13	114.50	114.50	112.50	112.50	21,444
2023-03-10	114.50	114.50	114.50	114.50	69,672
2023-03-09	115.00	115.00	114.50	114.50	41,896
2023-03-08	115.00	115.00	115.00	115.00	11,628
2023-03-07	115.00	115.00	115.00	115.00	10,803
2023-03-06	114.50	115.00	114.50	115.00	5,280
2023-03-03	114.50	114.50	114.50	114.50	1,000
2023-03-02	114.50	114.50	113.00	114.50	25,956
2023-03-01	114.50	114.50	114.50	114.50	47,242
2023-02-28	114.50	114.50	114.50	114.50	66,282
2023-02-27	114.50	114.50	114.50	114.50	13,910
2023-02-24	114.00	114.50	114.00	114.50	41,013
2023-02-23	114.50	114.50	114.50	114.50	14,163
2023-02-22	114.00	114.50	114.00	114.50	39,522
2023-02-21	114.00	114.00	114.00	114.00	51,606
2023-02-20	114.00	114.00	114.00	114.00	13
2023-02-17	114.00	114.00	114.00	114.00	15,819
2023-02-16	114.00	114.00	114.00	114.00	5,369
2023-02-15	115.00	115.00	114.00	114.00	233,124
2023-02-14	116.00	116.00	115.00	115.00	292,669
2023-02-13	116.00	116.00	116.00	116.00	9,433
2023-02-10	114.50	118.00	114.50	116.00	251,329
2023-02-09	116.50	117.00	116.50	117.00	35,077
2023-02-08	116.50	119.00	116.50	116.50	27,166
2023-02-07	113.50	118.00	113.50	116.50	46,913
2023-02-06	109.50	113.50	109.50	113.50	85,280
2023-02-03	110.50	111.50	110.50	110.50	132,969
2023-02-02	107.50	110.50	107.50	110.50	243,486
2023-02-01	112.50	112.50	107.50	107.50	218,086
2023-01-31	115.00	115.00	113.00	113.00	49,497
2023-01-30	115.50	115.50	114.00	114.50	192,215
2023-01-27	113.50	115.50	113.50	115.50	149,932
2023-01-26	116.00	116.50	113.50	113.50	106,915
2023-01-25	119.00	117.00	115.00	116.00	9,064
2023-01-24	119.00	119.00	119.00	119.00	5,624
2023-01-23	121.00	121.00	119.00	119.00	19,460
2023-01-20	121.00	121.00	121.00	121.00	100,661
2023-01-19	121.00	121.00	121.00	121.00	100,000
2023-01-18	121.00	121.00	121.00	121.00	16,129
2023-01-17	121.00	118.00	118.00	121.00	33,424
2023-01-16	119.50	122.00	120.00	121.00	40,276
2023-01-13	123.00	128.00	119.50	119.50	86,184
2023-01-12	125.00	126.00	122.00	122.50	52,605
2023-01-11	122.00	120.00	120.00	120.00	95,254
2023-01-10	121.00	121.00	121.00	121.00	22,868
2023-01-09	112.00	122.00	112.00	121.00	135,779
2023-01-06	112.00	112.00	112.00	112.00	11,000
2023-01-05	111.00	112.00	110.50	112.00	88,143
2023-01-04	112.00	112.00	111.00	111.00	11,933
2023-01-03	114.00	114.00	112.00	112.00	9,955
2023-01-02	114.00	114.00	114.00	114.00	0
2022-12-30	117.00	117.00	114.00	114.00	9,646
2022-12-29	116.00	114.00	114.00	117.00	14,398
2022-12-28	116.00	116.00	116.00	116.00	1,614
2022-12-27	116.00	116.00	116.00	116.00	0
2022-12-26	116.00	116.00	116.00	116.00	0
2022-12-23	117.00	117.00	116.00	116.00	19,915
2022-12-22	117.00	117.00	117.00	117.00	1,807
2022-12-21	117.50	117.50	117.00	117.00	38,635
2022-12-20	117.50	117.50	117.50	117.50	7,505
2022-12-19	117.50	117.50	117.50	117.50	14,502
2022-12-16	117.50	117.50	117.50	117.50	6,004
2022-12-15	117.50	117.50	117.50	117.50	1,217
2022-12-14	117.50	117.50	117.50	117.50	1,688
2022-12-13	117.50	117.50	117.50	117.50	5,015
2022-12-12	120.00	120.00	117.50	117.50	13,745
2022-12-09	120.00	120.00	120.00	120.00	5
2022-12-08	118.00	121.00	118.00	120.00	4,602
2022-12-07	121.00	121.00	121.00	121.00	24
2022-12-06	122.00	122.00	121.00	121.00	76,797
2022-12-05	121.00	126.00	122.00	122.00	2,025
2022-12-02	120.00	123.00	120.00	121.00	12,018
2022-12-01	119.50	122.00	119.00	120.00	53,134
2022-11-30	120.00	122.00	119.50	119.50	4,799
2022-11-29	120.00	120.00	120.00	120.00	12,692
2022-11-28	122.50	122.50	117.50	120.00	53,700
2022-11-25	126.50	126.50	122.50	122.50	55,230
2022-11-24	122.50	126.50	120.00	126.50	69,636
2022-11-23	120.00	120.00	120.00	120.00	4,541
2022-11-22	120.00	120.00	120.00	120.00	112
2022-11-21	120.00	120.00	118.00	120.00	4,103
2022-11-18	120.00	120.00	120.00	120.00	2,089
2022-11-17	120.00	118.00	118.00	118.00	7,920
2022-11-16	120.00	120.00	120.00	120.00	2,000
2022-11-15	120.00	120.00	120.00	120.00	1,639
2022-11-14	120.00	120.00	120.00	120.00	1,398
2022-11-11	119.00	120.00	119.00	120.00	11,182
2022-11-10	119.00	119.00	119.00	119.00	18,194
2022-11-09	119.50	119.50	119.00	119.00	704
2022-11-08	120.50	120.50	119.50	119.50	11,688
2022-11-07	120.50	120.50	120.50	120.50	3,492
2022-11-04	122.50	122.50	118.50	120.50	19,247
2022-11-03	122.50	122.50	122.50	122.50	9,765
2022-11-02	122.50	122.50	122.50	122.50	3,303
2022-11-01	122.50	122.50	122.50	122.50	816
2022-10-31	122.50	122.50	122.50	122.50	3,082
2022-10-28	122.50	122.50	122.50	122.50	19,611
2022-10-27	122.50	122.50	122.50	122.50	14,056
2022-10-26	122.50	122.50	122.50	122.50	939
2022-10-25	123.00	123.00	122.50	122.50	13,227
2022-10-24	123.00	123.00	123.00	123.00	3,062
2022-10-21	123.00	123.00	123.00	123.00	7,822
2022-10-20	120.00	126.00	120.00	123.00	86,447
2022-10-19	115.00	120.00	118.00	119.50	62,736
2022-10-18	113.00	113.00	113.00	113.00	19,159
2022-10-17	113.00	113.00	113.00	113.00	21,261
2022-10-14	111.00	114.00	113.00	113.00	38,181
2022-10-13	113.00	113.00	111.00	111.00	7,485
2022-10-12	112.50	114.00	112.50	113.00	29,091
2022-10-11	110.50	111.00	110.50	111.00	25,721
2022-10-10	110.50	110.50	110.50	110.50	12,824
2022-10-07	110.50	108.00	108.00	110.50	5,243
2022-10-06	110.50	110.50	110.50	110.50	18,580
2022-10-05	110.00	111.00	108.00	110.50	42,845
2022-10-04	111.50	112.00	107.50	107.50	19,094
2022-10-03	114.00	114.00	111.50	111.50	16,841
2022-09-30	116.50	116.50	113.50	113.50	19,314
2022-09-29	114.00	118.50	114.00	116.50	56,935
2022-09-28	117.00	118.00	115.00	114.00	20,393
2022-09-27	118.00	118.00	117.00	117.00	9,764
2022-09-26	121.00	121.00	118.00	119.00	38,986
2022-09-23	120.00	121.00	118.00	121.00	4,586
2022-09-22	129.00	129.00	119.00	119.00	21,279
2022-09-21	132.00	132.00	129.00	129.00	6,500
2022-09-20	142.00	128.00	128.00	128.00	51,430
2022-09-19	138.00	138.00	138.00	138.00	0
2022-09-16	139.50	139.50	138.00	138.00	4,177
2022-09-15	139.50	140.00	139.50	140.00	17,322
2022-09-14	140.00	140.00	139.50	139.50	11,840
2022-09-13	134.50	144.50	134.50	142.00	83,828
2022-09-12	130.50	134.50	130.50	134.50	22,027
2022-09-09	131.50	131.50	130.50	130.50	7,080
2022-09-08	131.50	131.50	131.50	131.50	4,624
2022-09-07	131.50	131.50	131.50	131.50	9,549
2022-09-06	132.50	132.50	131.50	131.50	35,850
2022-09-05	132.50	132.50	132.50	132.50	19,349
2022-09-02	128.50	132.50	128.50	132.50	51,733
2022-09-01	126.50	128.50	126.50	128.50	71,367
2022-08-31	124.00	124.00	123.50	123.50	1,384
2022-08-30	126.00	126.00	122.00	124.00	18,400
2022-08-29	126.00	126.00	126.00	126.00	0
2022-08-26	123.50	127.00	123.50	126.00	18,982
2022-08-25	126.00	126.00	123.50	123.50	14,608
2022-08-24	127.50	127.50	127.00	127.00	8,073
2022-08-23	127.50	127.50	127.50	127.50	2,000
2022-08-22	127.50	127.50	127.50	127.50	622
2022-08-19	133.50	133.50	127.50	127.50	16,100
2022-08-18	133.50	133.50	133.50	133.50	6,195
2022-08-17	133.50	133.50	133.50	133.50	7,996
2022-08-16	125.00	128.00	125.00	128.00	15,239
2022-08-15	124.00	128.00	124.00	128.00	26,855
2022-08-12	121.50	120.00	120.00	120.00	27,420
2022-08-11	120.00	122.50	120.00	121.50	9,920
2022-08-10	126.50	126.50	122.50	122.50	25,441
2022-08-09	129.00	129.00	126.50	126.50	6,427
2022-08-08	131.50	131.50	130.50	130.50	2,035
2022-08-05	134.50	134.50	131.50	131.50	11,043
2022-08-04	134.50	134.50	134.50	134.50	209
2022-08-03	134.50	134.50	134.50	134.50	6,000
2022-08-02	139.50	139.50	135.00	135.00	154,561
2022-08-01	138.00	139.50	134.50	139.50	54,852
2022-07-29	137.00	138.00	137.00	138.00	27,013
2022-07-28	131.00	138.50	131.00	137.00	45,506
2022-07-27	128.50	128.50	128.50	128.50	2,500
2022-07-26	128.50	128.50	128.50	128.50	17,385
2022-07-25	131.50	131.50	127.50	128.50	10,169
2022-07-22	123.00	134.00	131.00	131.00	163,180
2022-07-21	113.00	121.50	110.50	121.50	195,577
2022-07-20	108.00	108.00	108.00	108.00	39,691
2022-07-19	105.00	104.00	104.00	108.00	49,927
2022-07-18	105.00	105.00	105.00	105.00	23,067
2022-07-15	105.00	105.00	105.00	105.00	49,046
2022-07-14	114.50	114.50	104.00	105.00	103,436
2022-07-13	109.00	112.00	112.00	112.00	32,181
2022-07-12	111.00	111.00	107.50	109.00	17,119
2022-07-11	112.00	112.00	111.00	111.00	4,755
2022-07-08	111.00	112.00	111.00	112.00	49,244
2022-07-07	111.00	110.00	110.00	110.00	15,362
2022-07-06	112.00	112.00	111.00	111.00	10,271
2022-07-05	118.50	118.50	112.00	112.00	35,039
2022-07-04	118.50	118.50	118.50	118.50	15,522
2022-07-01	121.00	121.00	115.00	118.50	31,083
2022-06-30	121.00	121.00	121.00	121.00	14,933
2022-06-29	121.00	121.00	121.00	121.00	17,955
2022-06-28	121.00	121.00	121.00	121.00	9,633
2022-06-27	121.00	121.00	121.00	121.00	59,431
2022-06-24	121.00	121.00	121.00	121.00	5,146
2022-06-23	121.00	124.00	124.00	124.00	6,117
2022-06-22	121.00	121.00	121.00	121.00	28,664
2022-06-21	117.50	121.00	117.50	121.00	42,144
2022-06-20	121.00	121.00	116.00	117.50	18,111
2022-06-17	121.00	121.00	121.00	121.00	48,854
2022-06-16	123.00	123.00	121.00	121.00	13,392
2022-06-15	123.50	123.50	123.00	123.00	91,511
2022-06-14	126.00	123.50	121.50	123.50	58,983
2022-06-13	127.00	127.00	126.00	126.00	31,834
2022-06-10	130.50	130.50	125.50	127.00	41,206
2022-06-09	127.50	131.00	127.50	130.50	40,616
2022-06-08	130.50	125.00	125.00	125.00	38,107
2022-06-07	133.50	133.50	130.50	130.50	17,724
2022-06-06	135.50	135.50	133.50	135.50	56,846
2022-06-03	135.50	135.50	135.50	135.50	0
2022-06-02	135.50	135.50	135.50	135.50	0
2022-06-01	136.50	136.50	135.00	135.50	27,703
2022-05-31	136.50	136.50	136.50	136.50	7,173
2022-05-30	136.50	136.50	136.50	136.50	38,283
2022-05-27	137.50	137.50	134.50	136.50	61,995
2022-05-26	137.50	137.50	137.50	137.50	13,962
2022-05-25	142.50	143.00	143.00	143.00	21,016
2022-05-24	142.50	142.50	142.50	142.50	11,130
2022-05-23	147.50	147.50	142.50	142.50	38,450
2022-05-20	147.50	147.50	147.50	147.50	3,695
2022-05-19	147.50	147.50	147.50	147.50	5,115
2022-05-18	142.50	151.50	146.00	147.50	80,288
2022-05-17	133.00	141.50	133.00	141.50	70,738
2022-05-16	132.50	132.50	132.50	132.50	7,658
2022-05-13	131.50	135.00	135.00	132.50	49,326
2022-05-12	137.50	137.50	131.50	131.50	52,080
2022-05-11	139.00	135.50	135.50	137.50	14,157
2022-05-10	132.50	139.00	132.50	139.00	32,621
2022-05-09	147.50	147.50	132.50	132.50	110,764
2022-05-06	150.50	150.50	148.00	148.00	9,900
2022-05-05	148.00	152.00	152.00	150.50	42,198
2022-05-04	152.50	152.50	148.00	148.00	20,084
2022-05-03	157.50	157.50	152.50	152.50	23,373
2022-05-02	157.50	157.50	157.50	157.50	0
2022-04-29	160.00	160.00	157.50	157.50	13,780
2022-04-28	160.00	160.00	160.00	160.00	14,621
2022-04-27	157.50	160.00	157.50	160.00	9,834
2022-04-26	157.50	160.00	160.00	160.00	10,772
2022-04-25	157.50	160.00	157.50	157.50	21,681
2022-04-22	160.00	162.50	157.50	157.50	35,488
2022-04-21	162.50	162.50	162.50	162.50	36,722
2022-04-20	165.00	165.00	162.50	162.50	24,016
2022-04-19	161.00	165.00	161.00	165.00	61,868
2022-04-18	161.00	161.00	161.00	161.00	0
2022-04-15	161.00	161.00	161.00	161.00	0
2022-04-14	156.00	170.00	161.00	161.00	137,838
2022-04-13	162.50	156.50	151.00	156.00	84,370
2022-04-12	172.50	162.50	157.50	162.50	184,563
2022-04-11	176.50	175.00	175.00	175.00	48,315
2022-04-08	180.00	182.00	173.00	176.50	101,040
2022-04-07	179.00	183.50	180.50	180.50	62,499
2022-04-06	187.00	187.00	179.00	179.00	142,013
2022-04-05	179.50	187.50	182.00	182.50	211,411
2022-04-04	166.00	182.00	175.00	175.00	218,044
2022-04-01	166.00	173.00	166.00	166.00	179,520
2022-03-31	152.50	155.00	155.00	155.00	114,696
2022-03-30	156.00	156.50	152.00	152.50	60,540
2022-03-29	141.00	162.50	152.50	156.00	208,310
2022-03-28	130.00	142.50	130.00	141.00	320,087
2022-03-25	116.50	121.50	116.50	121.50	24,772
2022-03-24	118.00	118.00	111.00	116.50	65,070
2022-03-23	126.00	126.00	120.50	120.50	18,463
2022-03-22	126.00	126.00	126.00	126.00	24,058
2022-03-21	126.00	127.00	127.00	126.00	44,069
2022-03-18	126.00	126.00	126.00	126.00	409
2022-03-17	126.00	126.00	126.00	126.00	31,348
2022-03-16	121.50	126.00	121.50	126.00	34,717
2022-03-15	119.00	121.50	119.00	121.50	4,283
2022-03-14	121.00	123.00	121.00	119.00	15,900
2022-03-11	111.00	123.00	111.00	121.00	56,464
2022-03-10	109.00	111.00	108.00	111.00	29,239
2022-03-09	110.00	110.00	108.00	109.00	74,599
2022-03-08	106.50	110.00	106.50	110.00	25,390
2022-03-07	111.00	111.00	105.50	106.50	37,965
2022-03-04	116.00	116.00	111.00	111.00	209,398
2022-03-03	120.00	120.00	117.00	117.00	12,531
2022-03-02	122.00	122.00	117.50	120.00	16,954
2022-03-01	122.00	122.00	122.00	122.00	1,200
2022-02-28	122.00	122.00	122.00	122.00	2,000
2022-02-25	123.00	124.00	123.00	124.00	29,754
2022-02-24	124.00	124.00	117.50	123.00	36,361
2022-02-23	126.00	126.00	125.50	125.50	2,832
2022-02-22	123.00	126.50	118.00	126.00	82,968
2022-02-21	124.50	124.50	124.50	124.50	19,536
2022-02-18	121.00	124.50	121.00	124.50	12,955
2022-02-17	128.00	128.00	121.00	121.00	21,286
2022-02-16	127.00	128.00	127.00	128.00	14,189
2022-02-15	126.00	127.00	126.00	127.00	3,363
2022-02-14	131.50	124.00	124.00	124.00	79,817
2022-02-11	137.00	137.00	126.00	131.50	73,403
2022-02-10	132.00	132.00	132.00	137.00	9,382
2022-02-09	137.50	135.00	135.00	135.00	42,731
2022-02-08	140.00	140.00	137.50	140.00	19,823
2022-02-07	142.50	142.50	136.50	140.00	25,798
2022-02-04	144.00	144.00	142.50	142.50	77,536
2022-02-03	136.50	146.50	138.00	144.00	132,577
2022-02-02	125.50	138.00	125.50	138.00	186,530
2022-02-01	122.50	122.50	120.00	121.00	14,352
2022-01-31	126.00	126.00	122.50	122.50	21,163
2022-01-28	129.50	129.50	126.00	126.00	11,767
2022-01-27	112.00	133.50	112.00	129.50	205,704
2022-01-26	112.50	112.50	112.00	112.00	1,400
2022-01-25	109.00	112.50	99.00	112.50	99,588
2022-01-24	117.50	120.00	109.00	109.00	46,198
2022-01-21	126.50	126.50	117.50	117.50	37,742
2022-01-20	123.50	126.50	120.50	126.50	24,688
2022-01-19	126.50	126.50	123.50	123.50	9,809
2022-01-18	126.50	126.50	126.50	126.50	365
2022-01-17	126.50	126.50	126.50	126.50	0
2022-01-14	130.00	130.00	126.50	126.50	11,584
2022-01-13	132.50	132.50	130.00	130.00	4,927
2022-01-12	132.50	132.50	132.50	132.50	18,482
2022-01-11	132.50	132.50	132.50	132.50	19,264
2022-01-10	125.50	134.50	125.50	132.50	56,828
2022-01-07	123.50	123.50	123.50	123.50	3,967
2022-01-06	124.50	124.50	123.50	123.50	10,391
2022-01-05	125.50	125.50	124.50	124.50	12,486
2022-01-04	126.50	126.50	125.50	125.50	23,895
2022-01-03	126.50	126.50	126.50	126.50	0
2021-12-31	130.00	130.00	130.00	126.50	3,271
2021-12-30	126.50	129.00	129.00	126.50	6,174
2021-12-29	126.50	129.00	129.00	126.50	18,487
2021-12-28	126.50	126.50	126.50	126.50	0
2021-12-27	126.50	126.50	126.50	126.50	0
2021-12-24	126.50	126.50	126.50	126.50	7,500
2021-12-23	126.50	127.50	126.50	126.50	25,835
2021-12-22	126.50	126.50	126.50	126.50	2,314
2021-12-21	126.50	126.50	126.50	126.50	0
2021-12-20	128.50	128.50	126.50	126.50	5,689
2021-12-17	125.50	128.50	125.50	128.50	46,327
2021-12-16	126.00	122.00	122.00	122.00	39,024
2021-12-15	123.00	123.00	122.00	123.00	9,680
2021-12-14	134.00	134.00	125.00	125.00	33,162
2021-12-13	129.50	129.50	129.50	129.50	7,130
2021-12-10	129.50	129.50	129.50	129.50	3,241
2021-12-09	128.50	129.50	128.50	129.50	8,725
2021-12-08	124.00	124.00	124.00	124.00	11,056
2021-12-07	121.50	124.00	121.00	124.00	48,410
2021-12-06	121.50	121.50	121.50	121.50	19,131
2021-12-03	123.50	123.50	121.50	121.50	15,745
2021-12-02	124.50	124.50	123.50	123.50	22,358
2021-12-01	124.50	124.50	124.50	124.50	9,342
2021-11-30	124.50	124.50	124.50	124.50	6,160
2021-11-29	124.50	124.50	124.50	124.50	2,933
2021-11-26	123.50	124.50	120.00	124.50	80,316
2021-11-25	126.00	128.00	123.50	125.50	18,285
2021-11-24	123.50	123.50	122.50	122.50	14,487
2021-11-23	127.00	127.00	123.50	123.50	17,394
2021-11-22	122.50	127.00	122.00	127.00	44,831
2021-11-19	122.50	123.00	123.00	123.00	76,759
2021-11-18	129.00	125.00	124.00	124.00	88,180
2021-11-17	133.50	133.50	132.00	132.00	6,827
2021-11-16	136.50	136.50	132.50	133.50	10,737
2021-11-15	137.50	137.50	136.50	136.50	7,517
2021-11-12	135.00	137.50	135.00	137.50	4,640
2021-11-11	135.00	136.00	133.50	135.00	24,468
2021-11-10	135.00	135.00	131.50	135.00	27,742
2021-11-09	132.00	130.00	130.00	130.00	63,350
2021-11-08	135.50	136.00	132.00	132.00	24,943
2021-11-05	135.50	135.50	135.50	135.50	14,991
2021-11-04	134.00	133.00	133.00	133.00	30,626
2021-11-03	132.50	134.00	132.50	134.00	7,643
2021-11-02	136.00	135.00	126.00	131.00	185,174
2021-11-01	136.50	140.00	136.00	136.00	15,542
2021-10-29	137.50	137.50	136.50	136.50	2,100
2021-10-28	137.50	137.50	137.50	137.50	7,809
2021-10-27	139.00	140.00	137.50	137.50	34,537
2021-10-26	139.00	139.00	139.00	139.00	14,558
2021-10-25	137.00	134.00	132.00	134.00	52,509
2021-10-22	138.00	138.00	137.00	137.00	8,749
2021-10-21	138.00	138.00	138.00	138.00	3,931
2021-10-20	138.50	138.00	136.00	138.00	8,717
2021-10-19	138.50	138.50	138.50	138.50	9,373
2021-10-18	139.00	141.00	139.00	138.50	25,851
2021-10-15	135.50	138.00	137.00	137.00	7,541
2021-10-14	135.50	135.50	135.50	135.50	64,893
2021-10-13	138.50	138.00	135.50	135.50	95,813
2021-10-12	138.50	138.50	138.50	138.50	4,618
2021-10-11	140.00	138.00	138.00	138.00	10,810
2021-10-08	140.00	140.00	140.00	140.00	5,976
2021-10-07	136.00	142.00	136.00	140.00	35,246
2021-10-06	146.50	136.00	134.00	136.00	62,695
2021-10-05	141.00	143.00	143.00	143.00	335,113
2021-10-04	136.00	141.00	136.00	141.00	554,767
2021-10-01	142.50	142.50	132.00	136.00	66,037
2021-09-30	142.50	142.50	142.50	142.50	8,357
2021-09-29	146.50	146.50	142.50	142.50	17,992
2021-09-28	151.50	151.50	146.50	146.50	23,223
2021-09-27	152.50	152.50	150.00	151.50	27,478
2021-09-24	162.50	162.50	152.50	152.50	91,750
2021-09-23	162.50	164.00	160.00	164.00	94,987
2021-09-22	153.50	163.50	153.50	162.50	131,102
2021-09-21	142.50	156.50	142.00	153.50	202,714
2021-09-20	148.50	148.50	140.50	140.50	46,147
2021-09-17	140.50	148.50	140.50	148.50	35,306
2021-09-16	142.50	142.50	140.50	140.50	5,652
2021-09-15	140.00	142.50	140.00	142.50	25,430
2021-09-14	146.00	138.00	138.00	138.00	45,833
2021-09-13	151.50	151.50	146.00	146.00	20,402
2021-09-10	151.50	151.50	151.50	151.50	1,461
2021-09-09	153.50	153.50	151.50	151.50	18,256
2021-09-08	153.00	153.50	150.50	153.50	16,645
2021-09-07	152.50	152.50	146.50	149.50	36,278
2021-09-06	157.00	157.00	152.50	152.50	30,991
2021-09-03	157.00	157.00	157.00	157.00	4,350
2021-09-02	157.00	157.00	157.00	157.00	2,027
2021-09-01	155.50	158.50	155.50	157.00	23,900
2021-08-31	155.50	155.50	155.50	155.50	9,974
2021-08-30	155.50	155.50	155.50	155.50	0
2021-08-27	156.00	157.50	153.00	155.50	49,534
2021-08-26	157.50	160.00	156.00	160.00	16,458
2021-08-25	159.00	159.00	155.00	157.50	29,809
2021-08-24	159.00	163.00	163.00	163.00	36,660
2021-08-23	156.50	159.50	156.50	159.00	52,950
2021-08-20	153.50	156.50	150.00	156.50	76,100
2021-08-19	155.50	155.50	151.00	153.50	49,532
2021-08-18	155.00	159.00	159.00	159.00	60,407
2021-08-17	163.00	163.00	155.00	155.00	62,528
2021-08-16	168.50	163.00	162.00	163.00	105,734
2021-08-13	170.50	170.00	170.00	170.00	20,007
2021-08-12	171.50	171.50	170.50	170.50	17,135
2021-08-11	170.50	174.00	171.00	171.50	12,315
2021-08-10	172.00	172.00	169.50	170.50	6,637
2021-08-09	175.00	175.00	172.00	172.00	36,802
2021-08-06	177.00	181.50	174.50	175.00	42,072
2021-08-05	177.50	183.00	183.00	181.50	29,460
2021-08-04	171.50	177.50	171.50	177.50	17,444
2021-08-03	170.00	173.00	173.00	171.50	106,892
2021-08-02	167.50	167.50	164.50	165.50	28,104
2021-07-30	165.00	167.50	165.50	167.50	19,392
2021-07-29	171.50	171.50	164.00	165.00	39,373
2021-07-28	170.00	175.00	170.00	171.50	13,824
2021-07-27	180.50	175.00	173.00	175.00	17,074
2021-07-26	185.00	185.00	185.00	180.50	20,850
2021-07-23	180.50	183.00	183.00	180.50	24,177
2021-07-22	180.00	180.50	180.00	180.50	44,307
2021-07-21	178.50	180.00	178.50	180.00	31,774
2021-07-20	167.50	179.50	167.50	178.50	52,784
2021-07-19	180.50	180.50	166.00	167.50	52,680
2021-07-16	180.50	180.50	180.50	180.50	15,961
2021-07-15	186.00	186.00	180.00	180.50	30,100
2021-07-14	192.50	192.50	186.00	186.00	50,520
2021-07-13	184.50	192.50	186.00	192.50	91,192
2021-07-12	182.50	186.00	183.50	186.00	62,843
2021-07-09	166.00	181.00	181.00	181.00	244,722
2021-07-08	166.00	166.00	164.50	164.50	12,054
2021-07-07	168.50	168.50	166.00	166.00	6,683
2021-07-06	179.00	179.00	168.50	168.50	43,284
2021-07-05	180.50	180.50	179.00	179.00	25,046
2021-07-02	177.50	185.50	178.50	180.50	180,131
2021-07-01	167.50	183.00	177.50	177.50	176,364
2021-06-30	159.50	167.50	159.50	167.50	94,335
2021-06-29	167.50	160.50	155.00	159.50	95,376
2021-06-28	142.50	167.00	167.00	167.00	314,794
2021-06-25	129.50	137.50	129.50	137.50	55,741
2021-06-24	130.50	130.00	127.00	127.00	37,179
2021-06-23	131.50	131.50	130.50	130.50	9,841
2021-06-22	129.00	132.00	129.00	131.50	21,003
2021-06-21	142.50	130.00	130.00	130.00	78,426
2021-06-18	144.50	144.50	142.50	142.50	19,270
2021-06-17	144.50	148.00	148.00	144.50	8,736
2021-06-16	144.50	148.00	142.50	148.00	56,090
2021-06-15	150.00	148.00	145.00	145.00	62,119
2021-06-14	142.50	150.50	142.50	150.00	227,801
2021-06-11	134.50	140.00	134.50	140.00	48,353
2021-06-10	132.50	132.50	132.50	132.50	8,787
2021-06-09	132.50	132.50	132.50	132.50	2,828
2021-06-08	134.50	134.50	132.50	132.50	15,273
2021-06-07	136.00	136.00	132.50	134.50	49,972
2021-06-04	125.00	133.00	125.00	133.00	60,905
2021-06-03	125.00	125.00	124.50	125.00	65,380
2021-06-02	124.00	125.00	122.00	125.00	1,446
2021-06-01	121.50	122.00	122.00	122.00	53,637
2021-05-28	121.50	122.00	122.00	121.50	23,758
2021-05-27	123.50	123.50	121.50	121.50	49,362
2021-05-26	122.00	129.50	122.00	123.50	190,090
2021-05-25	122.00	122.00	122.00	122.00	5,352
2021-05-24	122.00	122.00	122.00	122.00	25,690
2021-05-21	122.00	122.00	122.00	122.00	6,990
2021-05-20	122.00	122.00	122.00	122.00	29,604
2021-05-19	124.00	124.00	122.00	122.00	6,868
2021-05-18	124.00	124.00	124.00	124.00	5,456
2021-05-17	124.00	124.00	124.00	124.00	4,281
2021-05-14	125.00	125.00	124.00	124.00	20,779
2021-05-13	128.00	135.00	125.00	125.00	28,525
2021-05-12	128.00	128.00	128.00	128.00	12,361
2021-05-11	130.00	130.00	128.00	128.00	8,181
2021-05-10	130.00	133.00	133.00	130.00	19,908
2021-05-07	130.00	130.00	130.00	130.00	27,123
2021-05-06	125.00	130.00	125.00	130.00	51,100
2021-05-05	117.00	125.00	115.00	125.00	48,579
2021-05-04	121.00	121.00	106.00	117.00	164,046
2021-04-30	124.50	124.50	119.50	121.00	50,067

Share	Price	Change
Image Scan Holdings (IGE)	2.00	25%
Design Group (IGR)	68.50	22.32%
Empyrean (EME)	0.065	18.18%
Iofina (IOF)	37.50	15.38%
Synthomer (SYNT)	57.00	13.55%

Share	Price	Change
Celsius Resources Limited (CLA)	0.46	-13.21%
Abrdn Property (API)	1.605	-11.81%
Built Cybernet (BUC)	1.70	-10.53%
Chesterfield Sp (CSC)	47.00	-9.62%
Reach Plc (RCH)	58.50	-8.59%

Share	Price	Volume
Quantum Helium (QHE)	0.02975	463,635,900
Premier African Minerals (PREM)	0.016	160,186,434
Tower Resources (TRP)	0.0245	31,219,600
Alba Mineral Resources (ALBA)	0.021	25,086,383
Empyrean (EME)	0.065	24,792,159