Clean Power Hyd Share History

Clean Power Hyd Share Price history. The following table shows end-of-day data CPH2 historical share prices for Clean Power Hyd, 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.

CPH2.L
Share Price CPH2.L
Charts CPH2.L
Trades CPH2.L
History Compare
CPH2.L CPH2.L
Share News CPH2.L
RNS CPH2.L
Accounts

Date	Open	High	Low	Close	Volume
2026-06-25	13.60	13.60	13.60	13.60	0
2026-06-24	13.60	13.60	13.60	13.60	0
2026-06-23	13.60	13.60	13.60	13.60	0
2026-06-22	13.60	13.60	13.60	13.60	0
2026-06-19	13.60	13.60	13.60	13.60	0
2026-06-18	13.60	13.60	13.60	13.60	0
2026-06-17	13.60	13.60	13.60	13.60	0
2026-06-16	13.60	13.60	13.60	13.60	0
2026-06-15	13.60	13.60	13.60	13.60	0
2026-06-12	13.60	13.60	13.60	13.60	0
2026-06-11	13.60	13.60	13.60	13.60	0
2026-06-10	13.60	13.60	13.60	13.60	0
2026-06-09	13.60	13.60	13.60	13.60	0
2026-06-08	13.60	13.60	13.60	13.60	0
2026-06-05	13.60	13.60	13.60	13.60	0
2026-06-04	13.60	13.60	13.60	13.60	0
2026-06-03	13.60	13.60	13.60	13.60	0
2026-06-02	13.60	13.60	13.60	13.60	0
2026-06-01	13.60	13.60	13.60	13.60	0
2026-05-29	13.60	13.60	13.60	13.60	0
2026-05-28	13.88	13.60	13.60	13.60	3,439,210
2026-05-27	13.13	14.15	13.13	13.88	1,482,997
2026-05-26	11.88	14.13	11.88	13.13	2,966,777
2026-05-25	11.88	11.88	11.88	11.88	0
2026-05-22	10.25	12.63	10.25	11.88	2,655,319
2026-05-21	10.38	10.38	10.25	10.25	1,063,088
2026-05-20	9.50	11.00	9.50	10.38	1,833,009
2026-05-19	10.88	10.80	9.50	9.50	2,138,453
2026-05-18	13.50	13.50	10.75	10.88	4,050,764
2026-05-15	14.25	14.25	13.13	13.25	2,621,590
2026-05-14	14.75	14.50	14.25	14.25	1,485,539
2026-05-13	17.00	17.00	14.75	14.75	3,158,698
2026-05-12	17.50	17.25	16.38	17.25	5,917,561
2026-05-11	15.00	17.50	17.50	17.50	5,941,736
2026-05-08	14.13	15.00	14.13	15.00	2,317,123
2026-05-07	13.38	14.25	13.38	14.13	1,787,706
2026-05-06	12.63	13.88	12.63	13.38	4,015,016
2026-05-05	10.63	12.63	10.63	12.63	3,352,361
2026-05-04	10.80	10.80	10.80	10.80	0
2026-05-01	11.00	10.80	10.80	10.80	1,010,231
2026-04-30	10.38	11.25	10.38	11.00	2,821,598
2026-04-29	10.25	10.63	10.25	10.38	1,263,817
2026-04-28	10.75	11.00	10.00	10.25	1,359,694
2026-04-27	10.25	11.25	10.75	10.75	3,872,675
2026-04-24	9.75	10.00	9.00	10.00	2,003,121
2026-04-23	10.25	10.25	10.00	10.00	1,084,211
2026-04-22	11.00	11.00	10.25	10.25	1,460,770
2026-04-21	9.00	10.45	10.45	10.45	5,550,323
2026-04-20	7.25	9.00	7.25	9.00	3,224,576
2026-04-17	6.75	7.50	6.75	7.25	1,057,042
2026-04-16	6.50	6.90	6.90	6.90	3,301,867
2026-04-15	6.50	6.50	6.50	6.50	477,234
2026-04-14	6.25	6.50	6.25	6.50	496,191
2026-04-13	6.50	6.50	6.25	6.25	882,688
2026-04-10	6.00	6.50	6.00	6.50	434,060
2026-04-09	6.00	6.00	6.00	6.00	206,149
2026-04-08	6.00	6.00	6.00	6.00	252,997
2026-04-07	6.00	6.00	5.75	6.00	867,300
2026-04-06	6.00	6.00	6.00	6.00	0
2026-04-03	6.00	6.00	6.00	6.00	0
2026-04-02	6.25	6.25	6.00	6.00	315,419
2026-04-01	6.25	6.25	6.25	6.25	311,303
2026-03-31	6.25	6.25	6.00	6.25	1,474,986
2026-03-30	6.00	6.50	6.50	6.50	3,173,511
2026-03-27	6.00	6.00	6.00	6.00	223,098
2026-03-26	6.00	6.25	6.00	6.00	355,907
2026-03-25	6.00	6.08	6.08	6.08	1,823,201
2026-03-24	6.00	6.50	6.00	6.00	2,557,667
2026-03-23	5.50	5.50	5.50	5.50	144,196
2026-03-20	5.50	5.50	5.50	5.50	169,325
2026-03-19	5.25	5.50	5.25	5.50	338,027
2026-03-18	5.25	5.25	5.25	5.25	30,206
2026-03-17	5.25	5.25	5.25	5.25	418,081
2026-03-16	5.50	5.50	5.10	5.25	995,761
2026-03-13	5.90	5.90	5.50	5.50	820,947
2026-03-12	5.15	6.25	5.15	5.90	2,539,846
2026-03-11	5.25	5.25	5.15	5.15	408,136
2026-03-10	6.00	6.00	5.25	5.25	583,757
2026-03-09	6.00	7.25	5.75	6.00	3,945,728
2026-03-06	4.90	6.00	4.90	6.00	798,454
2026-03-05	4.75	4.90	4.75	4.90	125,557
2026-03-04	4.75	4.75	4.75	4.75	51,248
2026-03-03	4.50	4.75	4.50	4.75	762,526
2026-03-02	4.50	4.50	4.50	4.50	910,382
2026-02-27	4.50	4.50	4.50	4.50	1,155,995
2026-02-26	4.50	4.50	4.50	4.50	20,340
2026-02-25	4.50	4.50	4.50	4.50	94,805
2026-02-24	4.50	4.50	4.50	4.50	36,021
2026-02-23	4.50	4.50	4.50	4.50	59,235
2026-02-20	4.50	4.50	4.50	4.50	94,822
2026-02-19	4.50	4.50	4.50	4.50	97,141
2026-02-18	4.50	4.50	4.50	4.50	147,627
2026-02-17	4.50	4.50	4.50	4.50	25,431
2026-02-16	4.50	4.50	4.50	4.50	53,082
2026-02-13	4.50	4.50	4.50	4.50	63,839
2026-02-12	4.50	4.50	4.50	4.50	88,436
2026-02-11	4.50	4.50	4.50	4.50	34,760
2026-02-10	4.50	4.50	4.50	4.50	223,077
2026-02-09	4.50	4.50	4.50	4.50	28,522
2026-02-06	4.50	4.50	4.50	4.50	68,405
2026-02-05	4.75	4.75	4.25	4.50	359,252
2026-02-04	4.55	4.75	4.55	4.75	503,955
2026-02-03	4.55	4.55	4.55	4.55	135,107
2026-02-02	4.75	4.50	4.50	4.50	78,310
2026-01-30	5.25	5.25	4.55	4.75	1,884,848
2026-01-29	5.25	5.25	5.25	5.25	34,895
2026-01-28	5.25	5.25	5.25	5.25	245,499
2026-01-27	5.25	5.25	5.25	5.25	43,086
2026-01-26	5.50	5.50	5.25	5.25	473,223
2026-01-23	5.25	5.50	5.25	5.50	100,107
2026-01-22	5.75	5.75	5.25	5.25	386,160
2026-01-21	5.75	5.75	5.75	5.75	68,806
2026-01-20	5.75	5.75	5.75	5.75	33,037
2026-01-19	6.00	6.00	5.75	5.75	305,529
2026-01-16	6.00	6.00	6.00	6.00	212,517
2026-01-15	6.00	6.00	6.00	6.00	139,746
2026-01-14	6.00	6.00	6.00	6.00	90,326
2026-01-13	6.00	6.00	6.00	6.00	105,846
2026-01-12	6.00	6.00	6.00	6.00	137,006
2026-01-09	6.00	5.50	5.50	5.50	64,312
2026-01-08	6.00	6.00	6.00	6.00	30,264
2026-01-07	6.00	6.00	6.00	6.00	75,385
2026-01-06	6.00	6.00	6.00	6.00	219,282
2026-01-05	6.00	6.00	6.00	6.00	573,878
2026-01-02	6.00	6.00	6.00	6.00	619,220
2026-01-01	6.00	6.00	6.00	6.00	0
2025-12-31	6.00	6.00	6.00	6.00	183,270
2025-12-30	6.00	6.00	6.00	6.00	158,656
2025-12-29	5.75	6.00	5.75	6.00	225,201
2025-12-26	5.75	5.75	5.75	5.75	0
2025-12-25	5.75	5.75	5.75	5.75	0
2025-12-24	5.75	6.02	5.75	5.75	70,410
2025-12-23	5.75	5.75	5.75	5.75	301,832
2025-12-22	5.75	5.75	5.75	5.75	184,059
2025-12-19	6.00	6.00	5.75	5.75	579,007
2025-12-18	6.00	6.00	6.00	6.00	561,180
2025-12-17	6.50	6.50	6.00	6.00	485,528
2025-12-16	6.50	6.50	6.50	6.50	94,096
2025-12-15	6.50	6.50	6.50	6.50	540,389
2025-12-12	6.25	6.50	6.25	6.50	6,992,063
2025-12-11	5.50	6.75	5.50	6.25	2,350,256
2025-12-10	4.50	5.50	4.50	5.50	845,245
2025-12-09	4.00	4.50	4.00	4.40	792,228
2025-12-08	3.85	4.00	3.85	4.00	106,507
2025-12-05	3.85	3.85	3.85	3.85	86,538
2025-12-04	3.80	3.85	3.80	3.85	250,116
2025-12-03	3.80	3.80	3.80	3.80	121,276
2025-12-02	3.80	3.80	3.80	3.80	33,333
2025-12-01	3.80	3.80	3.80	3.80	433
2025-11-28	3.75	3.80	3.75	3.80	438,458
2025-11-27	3.75	3.75	3.75	3.75	103,564
2025-11-26	3.75	3.75	3.75	3.75	10,756
2025-11-25	3.75	3.75	3.75	3.75	51,057
2025-11-24	3.75	3.75	3.75	3.75	310,831
2025-11-21	3.70	3.75	3.70	3.75	150,247
2025-11-20	3.75	3.75	3.75	3.75	160,690
2025-11-19	3.75	3.75	3.75	3.75	270,531
2025-11-18	3.70	3.80	3.75	3.75	436,158
2025-11-17	3.90	3.90	3.78	3.78	1,780,915
2025-11-14	3.90	4.07	3.90	3.90	17,919
2025-11-13	3.90	3.90	3.90	3.90	323,946
2025-11-12	3.90	3.90	3.90	3.90	166,894
2025-11-11	3.90	3.90	3.90	3.90	560,736
2025-11-10	3.90	3.90	3.90	3.90	752,076
2025-11-07	3.90	3.98	3.85	3.90	756,542
2025-11-06	3.95	3.95	3.90	3.90	188,926
2025-11-05	4.25	4.25	4.05	4.05	1,843,473
2025-11-04	4.40	4.40	4.25	4.25	123,063
2025-11-03	4.40	4.59	4.40	4.40	181,816
2025-10-31	4.40	4.40	4.40	4.40	83,554
2025-10-30	4.40	4.40	4.40	4.40	12,134
2025-10-29	4.60	4.50	4.40	4.40	354,752
2025-10-28	4.60	4.60	4.60	4.60	14,421
2025-10-27	4.65	4.65	4.60	4.60	79,721
2025-10-24	4.65	4.65	4.65	4.65	255,550
2025-10-23	4.65	4.65	4.65	4.65	21,743
2025-10-22	4.55	4.90	4.65	4.65	383,694
2025-10-21	4.55	4.55	4.55	4.55	392,112
2025-10-20	4.65	4.65	4.55	4.55	65,384
2025-10-17	4.70	4.90	4.65	4.65	561,628
2025-10-16	4.85	5.00	4.65	4.70	770,947
2025-10-15	4.85	4.85	4.85	4.85	249,314
2025-10-14	4.90	5.10	4.85	5.00	1,055,783
2025-10-13	5.15	5.40	4.90	5.10	179,392
2025-10-10	5.15	5.40	5.15	5.15	334,321
2025-10-09	5.15	5.15	5.15	5.15	77,320
2025-10-08	5.15	5.10	5.10	5.10	126,232
2025-10-07	5.15	5.15	5.15	5.15	270,301
2025-10-06	5.15	5.15	5.15	5.15	296,538
2025-10-03	5.15	5.15	5.15	5.15	272,814
2025-10-02	5.10	5.15	5.10	5.15	526,671
2025-10-01	5.10	5.10	5.10	5.10	74,734
2025-09-30	5.05	5.10	5.05	5.10	987,317
2025-09-29	4.90	4.95	4.90	4.95	304,245
2025-09-26	4.90	4.90	4.90	4.90	112,599
2025-09-25	4.90	4.90	4.90	4.90	522,095
2025-09-24	4.90	4.90	4.90	4.90	549,032
2025-09-23	4.90	4.90	4.90	4.90	226,087
2025-09-22	5.05	5.05	4.90	4.90	204,533
2025-09-19	5.05	5.05	5.05	5.05	334,852
2025-09-18	5.05	5.05	5.05	5.05	167,648
2025-09-17	5.05	5.05	5.05	5.05	14,519
2025-09-16	5.05	5.05	5.05	5.05	82,077
2025-09-15	5.05	5.05	5.05	5.05	31,800
2025-09-12	5.05	5.05	5.05	5.05	277,505
2025-09-11	5.05	5.05	5.05	5.05	145,484
2025-09-10	5.10	5.10	5.05	5.05	216,626
2025-09-09	5.05	5.18	5.10	5.10	1,995,128
2025-09-08	5.10	5.30	5.05	5.05	537,299
2025-09-05	5.10	5.10	5.10	5.10	15,753
2025-09-04	5.15	5.15	5.10	5.10	41,948
2025-09-03	5.10	5.30	5.10	5.10	178,758
2025-09-02	5.10	5.10	5.10	5.10	452,418
2025-09-01	5.10	5.10	5.10	5.10	256,262
2025-08-29	5.10	5.10	5.10	5.10	1,147,526
2025-08-28	5.10	5.10	5.10	5.10	394,529
2025-08-27	5.10	5.24	5.10	5.10	704,662
2025-08-26	5.10	5.12	5.10	5.10	699,165
2025-08-25	5.10	5.10	5.10	5.10	0
2025-08-22	5.10	5.10	5.10	5.10	292,090
2025-08-21	5.10	5.10	5.10	5.10	196,337
2025-08-20	5.10	5.10	5.10	5.10	126,335
2025-08-19	5.10	5.10	5.10	5.10	136,374
2025-08-18	5.10	5.00	5.00	5.00	722,796
2025-08-15	5.10	5.30	5.30	5.30	21,881
2025-08-14	5.25	5.25	5.10	5.10	248,832
2025-08-13	5.25	5.25	5.25	5.25	454,542
2025-08-12	5.25	5.30	5.25	5.25	624,415
2025-08-11	5.25	5.25	5.25	5.25	240,296
2025-08-08	5.25	5.40	5.40	5.40	764,772
2025-08-07	5.25	5.25	5.25	5.25	55,434
2025-08-06	5.25	5.25	5.25	5.25	238,177
2025-08-05	5.25	5.25	5.25	5.25	269,445
2025-08-04	5.25	5.65	5.25	5.25	1,861,775
2025-08-01	4.90	5.45	4.90	5.45	912,491
2025-07-31	5.00	5.00	4.90	4.90	1,196,746
2025-07-30	5.05	5.20	5.05	5.05	369,061
2025-07-29	5.05	5.20	5.05	5.05	22,724
2025-07-28	5.05	5.20	5.05	5.05	290,857
2025-07-25	5.10	5.10	5.05	5.05	384,221
2025-07-24	5.10	5.10	5.10	5.10	80,560
2025-07-23	5.10	5.10	5.10	5.10	101,243
2025-07-22	5.15	5.30	5.10	5.10	390,759
2025-07-21	5.15	5.15	5.15	5.15	49,341
2025-07-18	5.15	5.15	5.15	5.15	207,240
2025-07-17	5.08	5.08	5.08	5.15	114,641
2025-07-16	5.15	5.15	5.15	5.15	244,681
2025-07-15	5.15	5.15	5.15	5.15	666,267
2025-07-14	5.15	5.30	5.15	5.15	164,588
2025-07-11	5.15	5.30	5.15	5.15	199,111
2025-07-10	5.15	5.15	5.15	5.15	149,495
2025-07-09	5.25	5.40	5.40	5.40	311,283
2025-07-08	5.25	5.25	5.25	5.25	106,065
2025-07-07	5.35	5.50	5.25	5.25	1,207,944
2025-07-04	5.35	5.50	5.35	5.35	288,710
2025-07-03	5.35	5.50	5.35	5.35	780,028
2025-07-02	5.50	5.62	5.62	5.62	259,056
2025-07-01	5.45	5.82	5.50	5.50	542,666
2025-06-30	5.45	5.62	5.62	5.62	103,763
2025-06-27	5.45	5.72	5.45	5.45	432,949
2025-06-26	5.45	5.45	5.45	5.45	467,405
2025-06-25	5.60	5.60	5.60	5.60	229,341
2025-06-24	5.80	5.80	5.60	5.60	252,552
2025-06-23	6.15	6.32	5.90	5.90	743,171
2025-06-20	5.85	5.85	5.75	5.75	52,974
2025-06-19	5.85	6.12	5.85	5.85	111,062
2025-06-18	6.10	6.10	5.85	5.85	360,150
2025-06-17	6.15	6.10	6.10	6.10	139,015
2025-06-16	6.25	6.20	6.15	6.15	762,008
2025-06-13	6.10	6.10	6.10	6.10	67,524
2025-06-12	6.15	6.30	6.10	6.10	217,841
2025-06-11	6.20	6.40	6.15	6.15	107,930
2025-06-10	6.20	6.20	6.20	6.20	286,272
2025-06-09	6.15	6.42	6.30	6.30	1,901,323
2025-06-06	6.15	6.42	6.15	6.15	152,725
2025-06-05	6.20	6.40	6.15	6.15	94,217
2025-06-04	6.20	6.20	6.20	6.20	297,757
2025-06-03	6.20	6.20	6.20	6.20	123,085
2025-06-02	6.20	6.52	6.20	6.20	151,349
2025-05-30	6.20	6.20	6.20	6.20	457,914
2025-05-29	6.20	6.20	6.20	6.20	61,904
2025-05-28	6.25	6.25	6.20	6.20	49,734
2025-05-27	6.25	6.25	6.25	6.25	376,375
2025-05-26	6.50	6.50	6.50	6.50	0
2025-05-23	6.25	6.25	6.25	6.25	83,538
2025-05-22	6.25	6.64	6.25	6.25	140,260
2025-05-21	6.25	6.25	6.25	6.25	21,788
2025-05-20	6.25	6.25	6.25	6.25	214,177
2025-05-19	6.25	6.25	6.25	6.25	35,713
2025-05-16	6.00	6.25	6.00	6.25	172,931
2025-05-15	6.00	6.00	6.00	6.00	536,222
2025-05-14	6.00	6.00	6.00	6.00	8,245
2025-05-13	6.00	6.00	6.00	6.00	94,578
2025-05-12	6.00	6.00	6.00	6.00	87,214
2025-05-09	6.00	6.00	6.00	6.00	385,369
2025-05-08	6.00	6.00	6.00	6.00	170,066
2025-05-07	6.00	6.30	5.90	6.00	1,173,358
2025-05-06	6.00	6.00	6.00	6.00	220,113
2025-05-05	6.30	6.30	6.30	6.30	0
2025-05-02	6.00	6.00	6.00	6.00	406,628
2025-05-01	5.75	6.44	5.75	6.44	617,036
2025-04-30	5.75	5.75	5.75	5.75	74,710
2025-04-29	5.75	5.75	5.75	5.75	464,475
2025-04-28	5.75	6.00	5.75	5.75	558,592
2025-04-25	5.75	5.75	5.75	5.75	12,001
2025-04-24	5.75	5.75	5.50	5.75	59,978
2025-04-23	5.98	6.00	5.75	6.00	81,871
2025-04-22	5.75	6.12	6.12	6.12	41,827
2025-04-21	5.75	5.75	5.75	5.75	0
2025-04-18	5.75	5.75	5.75	5.75	0
2025-04-17	5.75	5.75	5.75	5.75	18,880
2025-04-16	5.75	5.75	5.75	5.75	26,454
2025-04-15	5.75	5.75	5.75	5.75	8,968
2025-04-14	5.75	5.50	5.50	5.75	138,258
2025-04-11	5.75	5.75	5.75	5.75	50,051
2025-04-10	5.25	5.75	5.25	5.75	391,564
2025-04-09	5.65	5.50	5.25	5.25	193,758
2025-04-08	5.55	6.10	5.65	5.65	159,437
2025-04-07	5.90	6.12	5.55	5.55	1,262,737
2025-04-04	6.20	6.20	6.10	6.10	123,508
2025-04-03	6.20	6.20	6.20	6.20	24,493
2025-04-02	6.20	6.40	6.40	6.40	83,350
2025-04-01	6.35	6.42	6.42	6.42	38,390
2025-03-31	6.35	6.30	6.30	6.30	104,364
2025-03-28	6.35	6.35	6.35	6.35	88,042
2025-03-27	6.35	6.35	6.35	6.35	15,730
2025-03-26	6.35	6.35	6.35	6.35	16,829
2025-03-25	6.35	6.35	6.35	6.35	264,672
2025-03-24	6.40	6.64	6.35	6.35	313,161
2025-03-21	6.40	6.40	6.40	6.40	56,681
2025-03-20	6.40	6.40	6.40	6.40	35,843
2025-03-19	6.40	6.40	6.40	6.40	28,721
2025-03-18	6.55	6.55	6.35	6.35	452,374
2025-03-17	6.60	6.74	6.55	6.74	795,744
2025-03-14	6.60	6.60	6.60	6.60	272
2025-03-13	6.70	6.70	6.60	6.60	474,713
2025-03-12	6.45	6.90	6.50	6.90	701,102
2025-03-11	6.55	6.55	6.40	6.40	82,612
2025-03-10	6.65	6.65	6.50	6.55	157,380
2025-03-07	6.65	6.65	6.65	6.65	690,122
2025-03-06	6.65	6.65	6.65	6.65	111,651
2025-03-05	6.75	6.65	6.55	6.65	328,977
2025-03-04	7.45	7.45	6.75	6.75	260,636
2025-03-03	7.20	7.20	7.20	7.20	5,598
2025-02-28	7.20	7.20	6.96	7.20	23,400
2025-02-27	7.20	7.20	7.20	7.20	35,966
2025-02-26	7.20	7.20	7.20	7.20	34,238
2025-02-25	7.20	7.20	7.20	7.20	75,824
2025-02-24	7.20	7.20	7.20	7.20	124,891
2025-02-21	7.20	7.20	7.20	7.20	264,317
2025-02-20	7.20	7.20	7.20	7.20	42,588
2025-02-19	7.20	7.20	7.20	7.20	64,418
2025-02-18	7.20	7.20	7.20	7.20	91,328
2025-02-17	7.25	7.14	7.14	7.14	226,373
2025-02-14	7.25	7.25	7.25	7.25	87,539
2025-02-13	7.30	7.44	7.25	7.25	236,855
2025-02-12	7.35	7.35	7.30	7.30	51,656
2025-02-11	7.35	7.35	7.35	7.35	58,771
2025-02-10	7.40	7.40	7.35	7.35	37,359
2025-02-07	7.45	7.45	7.40	7.40	195,836
2025-02-06	7.45	7.45	7.45	7.45	120,268
2025-02-05	7.45	7.45	7.45	7.45	77,670
2025-02-04	7.75	7.75	7.45	7.45	96,154
2025-02-03	7.75	7.75	7.75	7.75	139,840
2025-01-31	7.80	7.80	7.75	7.75	115,960
2025-01-30	7.65	7.80	7.65	7.80	288,427
2025-01-29	7.65	7.65	7.61	7.65	683,897
2025-01-28	7.65	7.65	7.65	7.65	140,740
2025-01-27	7.80	7.80	7.65	7.65	157,613
2025-01-24	7.80	7.80	7.80	7.80	116,468
2025-01-23	7.65	7.80	7.65	7.80	1,046,430
2025-01-22	7.30	7.65	7.34	7.55	3,351,874
2025-01-21	7.30	7.30	7.30	7.30	430,964
2025-01-20	7.30	7.30	7.30	7.30	5,520
2025-01-17	7.30	7.30	7.30	7.30	318,040
2025-01-16	7.30	7.30	7.30	7.30	32,160
2025-01-15	7.30	7.30	7.30	7.30	62,530
2025-01-14	7.30	7.30	7.30	7.30	15,822
2025-01-13	7.40	7.60	7.30	7.30	708,946
2025-01-10	7.15	7.65	7.10	7.40	984,936
2025-01-09	7.15	7.34	7.10	7.15	192,609
2025-01-08	7.40	7.32	7.32	7.32	251,859
2025-01-07	7.30	7.40	7.35	7.40	603,300
2025-01-06	7.25	7.30	7.25	7.30	554,782
2025-01-03	7.20	7.44	7.25	7.25	277,539
2025-01-02	7.15	7.44	7.20	7.20	647,265
2025-01-01	7.15	7.15	7.15	7.15	0
2024-12-31	7.40	7.40	7.15	7.15	415,887
2024-12-30	7.50	7.66	7.40	7.40	729,708
2024-12-27	7.50	7.50	7.50	7.50	78,114
2024-12-26	7.50	7.50	7.50	7.50	0
2024-12-25	7.50	7.50	7.50	7.50	0
2024-12-24	7.65	7.65	7.50	7.50	279,229
2024-12-23	7.65	7.65	7.65	7.65	16,477
2024-12-20	7.65	7.65	7.65	7.65	603,612
2024-12-19	7.60	8.16	7.65	7.65	989,370
2024-12-18	7.85	7.90	7.80	7.80	374,197
2024-12-17	7.85	7.85	7.85	7.85	397,268
2024-12-16	7.85	7.85	7.85	7.85	9,832
2024-12-13	7.85	7.85	7.85	7.85	409,322
2024-12-12	7.85	7.85	7.85	7.85	779,424
2024-12-11	7.85	7.85	7.85	7.85	184,001
2024-12-10	7.85	7.85	7.85	7.85	23,656
2024-12-09	7.95	7.95	7.85	7.85	87,953
2024-12-06	7.95	7.95	7.70	7.95	276,695
2024-12-05	7.95	7.95	7.70	7.95	321,020
2024-12-04	7.95	7.95	7.95	7.95	632,146
2024-12-03	7.85	7.80	7.80	7.80	445,426
2024-12-02	7.75	7.85	7.75	7.85	590,461
2024-11-29	7.60	8.16	7.60	7.75	179,229
2024-11-28	7.85	7.85	7.60	7.60	71,758
2024-11-27	7.75	8.00	8.00	8.00	352,864
2024-11-26	7.65	7.75	7.25	7.75	1,664,840
2024-11-25	7.75	7.75	7.65	7.65	154,024
2024-11-22	7.75	7.75	7.75	7.75	38,761
2024-11-21	7.75	8.00	7.75	7.75	139,482
2024-11-20	8.35	7.80	7.80	7.80	360,025
2024-11-19	8.75	9.18	8.50	8.50	267,459
2024-11-18	8.75	9.00	8.75	9.00	169,143
2024-11-15	9.75	10.20	9.70	9.70	1,460,492
2024-11-14	9.75	10.70	9.75	9.75	572,683
2024-11-13	10.00	10.00	9.75	9.75	145,913
2024-11-12	10.00	10.50	10.00	10.00	284,354
2024-11-11	10.00	10.00	10.00	10.00	174,016
2024-11-08	10.25	10.25	10.00	10.00	79,352
2024-11-07	9.50	10.25	9.50	10.25	236,656
2024-11-06	10.25	10.45	9.50	9.50	489,240
2024-11-05	10.25	11.00	11.00	11.00	1,234,075
2024-11-04	9.00	10.25	8.90	10.25	2,327,080
2024-11-01	8.25	8.50	8.25	8.25	66,867
2024-10-31	8.15	8.25	8.15	8.25	38,772
2024-10-30	7.75	8.16	8.15	8.15	69,473
2024-10-29	7.75	7.75	7.75	7.75	64,773
2024-10-28	7.75	8.16	7.75	7.75	93,863
2024-10-25	7.75	8.16	7.75	8.16	419,374
2024-10-24	8.50	8.00	8.00	8.00	341,163
2024-10-23	8.75	8.80	8.68	8.68	241,156
2024-10-22	8.75	8.75	8.75	8.75	1,403,935
2024-10-21	8.75	8.75	8.75	8.75	66,727
2024-10-18	8.85	9.18	8.50	9.18	110,708
2024-10-17	8.86	9.18	8.85	8.85	54,646
2024-10-16	9.11	9.18	9.18	9.18	68,264
2024-10-15	9.35	9.11	9.00	9.11	235,009
2024-10-14	8.90	8.90	8.90	8.90	35,995
2024-10-11	8.90	8.90	8.90	8.90	28,228
2024-10-10	8.75	8.90	8.75	8.90	196,835
2024-10-09	8.75	9.18	8.80	8.80	327,118
2024-10-08	9.35	9.70	8.75	9.18	333,770
2024-10-07	8.75	9.70	9.70	9.70	762,458
2024-10-04	7.35	8.80	7.35	8.80	2,515,455
2024-10-03	7.35	7.50	7.35	7.35	166,548
2024-10-02	7.35	7.35	7.35	7.35	423,267
2024-10-01	7.25	7.66	7.25	7.66	682,071
2024-09-30	7.75	8.68	7.50	7.50	1,974,758
2024-09-27	11.13	10.65	7.85	10.65	2,873,793
2024-09-26	9.50	12.00	11.20	11.20	5,627,250
2024-09-25	8.75	8.75	8.75	8.75	8,343
2024-09-24	8.75	8.75	8.75	8.75	68,768
2024-09-23	8.75	8.75	8.75	8.75	39,602
2024-09-20	8.75	8.75	8.75	8.75	57,934
2024-09-19	8.75	8.98	8.60	8.75	109,138
2024-09-18	8.75	8.98	8.98	8.98	117,197
2024-09-17	8.75	8.75	8.75	8.75	24,860
2024-09-16	8.75	8.75	8.75	8.75	130,458
2024-09-13	8.75	8.75	8.75	8.75	38,517
2024-09-12	8.75	8.96	8.75	8.75	32,834
2024-09-11	8.75	8.75	8.75	8.75	38,097
2024-09-10	8.75	8.75	8.75	8.75	35,736
2024-09-09	9.25	9.25	8.75	8.75	213,345
2024-09-06	9.25	9.25	9.25	9.25	7,560
2024-09-05	9.25	9.25	9.25	9.25	8,452
2024-09-04	9.25	9.25	9.25	9.25	10,287
2024-09-03	9.25	9.25	9.25	9.25	82,051
2024-09-02	9.25	9.25	9.25	9.25	18,739
2024-08-30	9.25	9.25	9.25	9.25	305,231
2024-08-29	9.25	9.25	9.25	9.25	73,881
2024-08-28	9.25	9.25	9.25	9.25	93,471
2024-08-27	9.25	9.50	9.25	9.25	20,022
2024-08-26	9.25	9.25	9.25	9.25	0
2024-08-23	9.75	9.75	9.25	9.25	282,201
2024-08-22	9.88	9.90	9.75	9.75	58,862
2024-08-21	10.25	10.25	10.25	9.88	160,733
2024-08-20	10.25	10.50	10.25	10.25	31,134
2024-08-19	10.13	10.45	10.13	10.25	94,729
2024-08-16	10.13	10.13	10.13	10.13	71,511
2024-08-15	10.25	10.53	10.13	10.13	985,247
2024-08-14	9.25	10.00	9.25	10.00	365,515
2024-08-13	9.25	9.50	9.50	9.50	76,389
2024-08-12	9.25	9.25	9.25	9.25	36,795
2024-08-09	9.25	9.25	9.25	9.25	38,098
2024-08-08	9.50	9.50	9.25	9.25	120,645
2024-08-07	9.50	9.50	9.50	9.50	9,589
2024-08-06	9.50	9.50	9.50	9.50	76,932
2024-08-05	9.50	9.50	9.50	9.50	67,249
2024-08-02	9.25	10.00	10.00	10.00	97,501
2024-08-01	9.25	9.25	9.25	9.25	18,859
2024-07-31	9.25	9.25	9.25	9.25	53,815
2024-07-30	9.50	9.50	9.00	9.25	68,777
2024-07-29	10.25	10.25	9.50	9.50	236,854
2024-07-26	10.00	10.95	10.00	10.25	996,723
2024-07-25	9.50	11.75	10.00	10.00	1,580,117
2024-07-24	9.00	9.50	9.00	9.50	122,513
2024-07-23	9.00	9.00	9.00	9.00	145,250
2024-07-22	9.00	9.00	9.00	9.00	129,935
2024-07-19	9.00	9.00	9.00	9.00	172,630
2024-07-18	9.00	9.00	9.00	9.00	142,423
2024-07-17	9.00	9.00	9.00	9.00	24,898
2024-07-16	9.00	9.00	9.00	9.00	28,097
2024-07-15	9.00	9.00	9.00	9.00	28,816
2024-07-12	9.00	9.50	9.00	9.00	19,603
2024-07-11	9.00	9.00	9.00	9.00	36,266
2024-07-10	8.75	9.00	8.75	9.00	79,109
2024-07-09	8.75	9.18	8.75	8.75	32,993
2024-07-08	9.25	9.20	8.75	8.75	272,059
2024-07-05	9.25	9.20	9.20	9.20	175,691
2024-07-04	10.00	10.00	9.25	9.25	203,648
2024-07-03	10.00	10.00	10.00	10.00	5,540
2024-07-02	10.00	10.00	9.75	9.75	86,047
2024-07-01	9.75	10.40	10.00	10.00	321,483
2024-06-28	9.75	10.20	9.75	9.75	485,831
2024-06-27	9.75	9.70	9.70	9.70	81,385
2024-06-26	10.75	10.75	9.75	9.75	243,173
2024-06-25	11.00	11.00	10.75	10.75	30,218
2024-06-24	11.25	11.25	11.00	11.00	290,905
2024-06-21	11.25	11.25	11.25	11.25	69,344
2024-06-20	11.25	11.75	11.25	11.25	27,908
2024-06-19	11.50	11.50	11.25	11.25	39,514
2024-06-18	11.50	11.50	11.25	11.25	113,389
2024-06-17	11.50	11.50	11.50	11.50	48,710
2024-06-14	11.50	11.50	11.50	11.50	1,059
2024-06-13	11.50	11.50	11.50	11.50	15,434
2024-06-12	10.75	11.50	10.75	11.50	226,298
2024-06-11	11.50	10.80	10.80	10.80	461,606
2024-06-10	11.75	12.25	12.25	12.25	43,071
2024-06-07	11.75	11.75	11.75	11.75	131,330
2024-06-06	11.75	11.75	11.75	11.75	16,442
2024-06-05	12.00	12.00	11.75	11.75	42,153
2024-06-04	12.00	12.00	12.00	12.00	10,303
2024-06-03	12.00	12.00	12.00	12.00	56,405
2024-05-31	12.00	12.30	12.00	12.00	30,025
2024-05-30	12.75	12.75	12.00	12.00	95,117
2024-05-29	13.00	13.00	12.75	12.75	63,429
2024-05-28	13.00	13.00	13.00	13.00	176,220
2024-05-27	13.00	13.00	13.00	13.00	0
2024-05-24	13.00	13.50	13.50	13.00	33,609
2024-05-23	13.00	13.00	13.00	13.00	23,229
2024-05-22	13.00	13.50	13.50	13.50	92,222
2024-05-21	13.00	13.00	13.00	13.00	7,855
2024-05-20	13.50	13.50	13.00	13.00	49,917
2024-05-17	13.00	13.70	13.50	13.50	597,111
2024-05-16	12.00	13.75	12.00	13.00	690,908
2024-05-15	11.75	12.00	11.75	12.00	170,732
2024-05-14	11.75	11.75	11.75	11.75	241,558
2024-05-13	11.75	11.75	11.75	11.75	139,497
2024-05-10	11.75	11.75	11.75	11.75	106,891
2024-05-09	11.75	11.75	11.75	11.75	246,344
2024-05-08	11.75	11.75	11.75	11.75	29,103
2024-05-07	12.25	12.25	11.75	11.75	163,827
2024-05-06	12.25	12.25	12.25	12.25	0
2024-05-03	12.25	12.25	12.25	12.25	84,942
2024-05-02	12.63	12.25	11.75	12.25	39,812
2024-05-01	12.63	12.63	12.63	12.63	4,629
2024-04-30	13.13	13.13	12.63	12.63	65,260
2024-04-29	13.25	13.25	13.13	13.13	27,731
2024-04-26	13.25	13.25	13.25	13.25	127,755
2024-04-25	13.25	13.75	13.25	13.25	66,356
2024-04-24	13.50	13.50	13.25	13.25	696,626
2024-04-23	14.25	14.00	13.50	13.50	63,166
2024-04-22	14.85	14.85	14.00	14.00	166,491
2024-04-19	15.50	15.00	14.50	14.50	335,618
2024-04-18	15.25	15.50	15.25	15.50	78,477
2024-04-17	15.75	15.75	15.75	15.75	28,469
2024-04-16	15.75	15.75	15.75	15.75	14,581
2024-04-15	15.75	16.00	15.75	15.75	5,847
2024-04-12	16.25	16.25	15.75	15.75	282,306
2024-04-11	16.25	17.00	15.50	16.25	156,407
2024-04-10	15.25	16.25	15.50	16.25	513,099
2024-04-09	15.25	15.25	15.25	15.25	363,689
2024-04-08	15.00	15.25	15.00	15.25	580,625
2024-04-05	16.00	16.30	15.25	15.25	439,641
2024-04-04	16.50	16.50	16.00	16.00	98,049
2024-04-03	17.00	17.50	16.25	16.25	231,376
2024-04-02	17.00	17.00	17.00	17.00	65,268
2024-04-01	17.00	17.00	17.00	17.00	0
2024-03-29	17.00	17.00	17.00	17.00	0
2024-03-28	17.00	17.00	17.00	17.00	10,131
2024-03-27	17.00	17.00	17.00	17.00	119,814
2024-03-26	17.00	17.00	17.00	17.00	67,730
2024-03-25	17.00	17.00	17.00	17.00	335,473
2024-03-22	17.75	17.75	17.00	17.00	100,216
2024-03-21	17.00	18.00	17.00	18.00	101,983
2024-03-20	18.50	18.50	17.75	17.75	122,719
2024-03-19	18.50	18.50	18.50	18.50	29,653
2024-03-18	19.25	19.25	18.25	18.50	111,810
2024-03-15	19.10	19.80	19.10	19.40	130,677
2024-03-14	18.50	19.40	19.35	19.35	435,727
2024-03-13	18.75	19.90	18.50	18.50	960,113
2024-03-12	17.00	19.50	16.50	18.75	2,866,650
2024-03-11	15.00	17.35	15.00	17.35	939,313
2024-03-08	15.50	16.30	15.00	15.00	249,031
2024-03-07	16.50	16.50	15.25	16.00	389,740
2024-03-06	16.50	17.35	16.50	16.50	286,246
2024-03-05	16.50	17.35	16.50	16.50	493,211
2024-03-04	14.00	16.20	15.75	16.20	1,908,677
2024-03-01	11.25	14.80	11.25	14.80	1,849,858
2024-02-29	11.25	11.75	11.25	11.25	67,848
2024-02-28	11.25	11.25	11.25	11.25	297,575
2024-02-27	12.25	13.25	11.25	12.25	623,327
2024-02-26	10.25	12.65	11.00	12.65	1,773,957
2024-02-23	8.15	10.40	10.40	10.40	3,680,037
2024-02-22	7.85	8.68	7.75	8.15	723,229
2024-02-21	8.25	8.36	8.00	8.00	4,650,804
2024-02-20	8.25	8.50	8.25	8.25	625,564
2024-02-19	8.25	8.25	8.25	8.25	151,786
2024-02-16	8.25	8.50	8.25	8.25	852,776
2024-02-15	8.25	8.68	8.25	8.25	381,638
2024-02-14	8.25	8.25	8.25	8.25	37,706
2024-02-13	8.25	8.50	8.50	8.50	161,852
2024-02-12	8.25	8.25	8.25	8.25	1,335,435
2024-02-09	8.25	8.30	8.25	8.25	331,684
2024-02-08	8.50	8.50	8.25	8.25	490,780
2024-02-07	8.75	8.75	8.50	8.50	48,798
2024-02-06	8.75	8.75	8.75	8.75	76,455
2024-02-05	8.75	8.75	8.75	8.75	592,661
2024-02-02	8.75	8.90	8.75	8.75	1,075,441
2024-02-01	8.75	8.75	8.75	8.75	113,784
2024-01-31	8.75	9.18	8.75	8.75	31,370
2024-01-30	9.50	9.50	9.48	9.48	457,877
2024-01-29	9.50	10.00	9.50	9.50	132,363
2024-01-26	9.25	9.50	9.25	9.50	164,956
2024-01-25	9.75	9.75	9.25	9.25	52,458
2024-01-24	9.75	9.75	9.75	9.75	72,118
2024-01-23	10.13	10.13	9.75	9.75	102,177
2024-01-22	10.13	10.13	10.13	10.13	63,034
2024-01-19	10.13	10.13	10.13	10.13	1,227,836
2024-01-18	10.63	10.63	10.13	10.13	31,481
2024-01-17	10.63	10.63	10.63	10.63	3,269
2024-01-16	10.63	10.63	10.63	10.63	6,804
2024-01-15	10.63	10.70	10.63	10.63	121,470
2024-01-12	10.63	10.63	10.63	10.63	832,996
2024-01-11	10.75	10.75	10.63	10.63	1,227,217
2024-01-10	11.13	11.13	11.13	11.13	415,556
2024-01-09	11.63	11.63	11.13	11.13	1,874,795
2024-01-08	12.13	12.00	11.63	11.63	59,475
2024-01-05	12.13	12.13	12.13	12.13	4,459
2024-01-04	12.13	12.13	12.13	12.13	13,444
2024-01-03	12.13	12.13	12.13	12.13	16,587
2024-01-02	12.13	12.13	12.13	12.13	8,065
2024-01-01	12.13	12.13	12.13	12.13	0
2023-12-29	12.13	12.13	12.13	12.13	31,514
2023-12-28	12.25	12.25	12.13	12.13	52,899
2023-12-27	12.50	12.50	12.25	12.25	164,641
2023-12-26	12.50	12.50	12.50	12.50	0
2023-12-25	12.50	12.50	12.50	12.50	0
2023-12-22	12.13	12.50	12.13	12.50	276,339
2023-12-21	12.13	12.13	12.13	12.13	133,399
2023-12-20	13.10	13.10	12.13	12.13	27,495
2023-12-19	12.25	12.25	12.25	12.25	18,195
2023-12-18	13.10	13.10	12.25	12.25	84,692
2023-12-15	12.75	13.00	12.63	12.63	15,237
2023-12-14	12.75	12.75	12.75	12.75	10,812
2023-12-13	12.75	12.75	12.75	12.75	81,151
2023-12-12	12.75	12.75	12.75	12.75	12,974
2023-12-11	12.75	12.75	12.75	12.75	18,244
2023-12-08	12.75	12.75	12.75	12.75	3,776
2023-12-07	13.13	13.13	12.75	12.75	103,014
2023-12-06	12.75	13.13	13.00	13.13	63,752
2023-12-05	12.75	12.75	12.75	12.75	3,423
2023-12-04	12.75	12.75	12.75	12.75	96,890
2023-12-01	12.88	13.50	12.75	12.75	104,660
2023-11-30	12.88	12.88	12.88	12.88	41,605
2023-11-29	12.63	12.88	12.63	12.88	215,418
2023-11-28	13.00	13.00	12.63	12.63	18,286
2023-11-27	13.00	13.75	13.00	13.50	122,328
2023-11-24	12.63	13.25	13.00	13.00	553,856
2023-11-23	13.25	13.25	12.25	12.63	1,378,203
2023-11-22	13.25	13.25	13.25	13.25	49,665
2023-11-21	13.75	13.50	13.50	13.50	32,281
2023-11-20	14.00	14.00	14.00	14.00	34,771
2023-11-17	14.00	14.00	14.00	14.00	189,748
2023-11-16	14.25	14.30	14.30	14.30	69,714
2023-11-15	15.25	15.25	14.25	14.25	97,338
2023-11-14	15.25	15.25	15.25	15.25	758
2023-11-13	15.25	15.25	15.25	15.25	20,607
2023-11-10	15.25	15.25	15.25	15.25	12,687
2023-11-09	15.25	15.25	15.25	15.25	13,957
2023-11-08	15.25	15.25	15.25	15.25	208,933
2023-11-07	15.25	15.25	15.25	15.25	22,876
2023-11-06	15.25	15.25	15.25	15.25	152,246
2023-11-03	15.25	15.80	15.80	15.80	435,436
2023-11-02	14.00	15.30	15.25	15.25	143,305
2023-11-01	15.25	15.25	15.25	15.25	20,219
2023-10-31	15.25	15.25	15.25	15.25	64,251
2023-10-30	15.75	15.75	15.25	15.75	7,657
2023-10-27	15.50	15.75	15.50	15.75	59,220
2023-10-26	15.50	15.50	15.50	15.50	38,864
2023-10-25	16.25	16.00	15.50	15.50	26,020
2023-10-24	16.50	17.35	16.25	16.25	69,047
2023-10-23	16.50	16.50	16.50	16.50	81,603
2023-10-20	16.50	16.50	16.50	16.50	460,741
2023-10-19	17.75	17.25	16.50	17.00	264,443
2023-10-18	18.00	18.00	17.75	17.75	28,187
2023-10-17	18.00	18.00	18.00	18.00	777,468
2023-10-16	18.00	18.00	18.00	18.00	271,078
2023-10-13	17.25	18.00	17.25	18.00	114,134
2023-10-12	17.25	17.25	17.25	17.25	3,650
2023-10-11	17.50	17.50	17.25	17.25	15,929
2023-10-10	18.00	18.00	17.50	17.50	143,833
2023-10-09	18.00	18.00	18.00	18.00	10,979
2023-10-06	18.25	18.25	17.75	18.00	23,853
2023-10-05	18.50	18.50	18.25	18.25	14,361
2023-10-04	19.25	19.50	19.40	19.40	99,520
2023-10-03	21.10	21.10	19.25	19.25	29,081
2023-10-02	19.25	19.50	19.25	19.25	40,569
2023-09-29	19.25	19.90	19.25	19.25	53,244
2023-09-28	19.25	19.90	19.25	19.25	2,384
2023-09-27	19.25	19.25	19.25	19.25	11,838
2023-09-26	19.25	19.50	19.50	19.50	20,291
2023-09-25	20.50	19.90	19.25	19.25	66,186
2023-09-22	20.00	20.50	20.00	20.50	107,709
2023-09-21	20.75	20.00	19.50	19.80	168,001
2023-09-20	21.25	21.90	21.25	21.25	4,265
2023-09-19	21.25	21.25	21.25	21.25	4,736
2023-09-18	21.25	21.25	21.25	21.25	24,784
2023-09-15	20.25	21.50	20.25	21.25	248,190
2023-09-14	20.00	20.25	20.00	20.25	119,591
2023-09-13	19.75	20.00	19.75	20.00	9,265
2023-09-12	19.75	20.00	20.00	20.00	11,013
2023-09-11	19.75	19.75	19.75	19.75	33,624
2023-09-08	19.50	19.75	19.50	19.75	9,978
2023-09-07	19.50	19.50	19.50	19.50	36,035
2023-09-06	20.00	20.00	19.50	19.50	41,879
2023-09-05	20.25	20.25	20.00	20.00	14,462
2023-09-04	20.50	22.00	22.00	20.25	3,757
2023-09-01	20.50	21.00	20.50	20.50	67,771
2023-08-31	20.50	20.50	20.50	20.50	24,500
2023-08-30	21.50	21.50	20.50	20.50	51,132
2023-08-29	21.50	21.50	21.50	21.50	64,095
2023-08-28	21.50	21.50	21.50	21.50	0
2023-08-25	21.50	21.50	21.50	21.50	5,090
2023-08-24	21.50	22.40	21.50	21.50	350,369
2023-08-23	21.50	21.50	21.50	21.50	378
2023-08-22	21.50	21.00	21.00	21.50	27,705
2023-08-21	21.50	21.50	21.50	21.50	1,841
2023-08-18	22.25	22.25	21.50	21.50	138,055
2023-08-17	22.50	22.50	22.25	22.25	9,228
2023-08-16	23.00	24.00	22.50	22.50	161,777
2023-08-15	23.00	23.00	23.00	23.00	7,481
2023-08-14	23.00	23.00	23.00	23.00	8,961
2023-08-11	23.00	23.00	22.00	23.00	33,912
2023-08-10	24.50	24.50	22.50	23.00	96,627
2023-08-09	24.50	24.50	24.50	24.50	14,345
2023-08-08	24.50	24.50	24.50	24.50	4,993
2023-08-07	24.50	24.00	24.00	24.00	53,777
2023-08-04	25.25	25.25	24.50	24.50	42,317
2023-08-03	25.50	25.50	25.00	25.25	27,712
2023-08-02	25.50	25.50	25.00	25.50	89,621
2023-08-01	25.00	25.10	25.10	25.10	95,879
2023-07-31	24.25	24.50	23.50	24.50	41,824
2023-07-28	24.25	24.25	24.25	24.25	12,876
2023-07-27	24.25	24.25	24.25	24.25	21,058
2023-07-26	24.25	24.25	24.25	24.25	16,818
2023-07-25	24.25	24.25	24.25	24.25	42,093
2023-07-24	24.25	24.25	24.25	24.25	13,570
2023-07-21	25.00	25.00	24.25	24.25	37,949
2023-07-20	25.00	25.00	25.00	25.00	25,120
2023-07-19	25.00	25.00	25.00	25.00	59,936
2023-07-18	24.50	25.50	25.00	25.00	98,983
2023-07-17	24.00	25.00	24.00	24.50	27,511
2023-07-14	24.00	25.00	24.00	24.00	45,578
2023-07-13	23.50	23.50	23.50	23.50	83,820
2023-07-12	23.75	24.50	23.50	23.50	23,463
2023-07-11	24.25	24.25	24.25	24.25	25,557
2023-07-10	24.00	25.00	24.25	24.25	48,318
2023-07-07	23.50	24.00	23.00	24.00	10,988
2023-07-06	24.75	24.75	23.50	23.50	50,496
2023-07-05	24.75	24.75	24.75	24.75	19,831
2023-07-04	25.00	25.00	24.75	24.75	43,954
2023-07-03	25.25	25.25	25.00	25.00	52,310
2023-06-30	26.00	26.00	25.25	25.25	79,955
2023-06-29	26.00	26.00	26.00	26.00	66,282
2023-06-28	26.00	26.00	26.00	26.00	26,637
2023-06-27	26.00	27.00	26.00	26.00	24,136
2023-06-26	26.00	27.00	26.00	26.00	23,414
2023-06-23	26.00	26.00	26.00	26.00	54,481
2023-06-22	25.00	27.00	25.00	27.00	38,106
2023-06-21	23.75	27.25	23.75	26.50	406,773
2023-06-20	21.50	24.00	24.00	24.00	384,412
2023-06-19	21.50	21.50	21.50	21.50	240,122
2023-06-16	21.50	22.00	22.00	22.00	13,913
2023-06-15	21.50	21.50	21.50	21.50	66,529
2023-06-14	21.75	22.00	21.50	21.50	44,362
2023-06-13	22.50	22.50	21.50	21.75	66,807
2023-06-12	22.75	22.75	22.50	22.50	23,469
2023-06-09	23.00	23.00	22.75	22.75	18,940
2023-06-08	23.25	24.50	23.00	23.00	464,201
2023-06-07	23.25	24.00	24.00	24.00	574,240
2023-06-06	21.00	23.75	21.25	23.25	776,549
2023-06-05	26.50	24.50	24.50	24.50	206,270
2023-06-02	24.50	27.00	24.50	26.50	202,372
2023-06-01	27.00	28.10	26.75	26.75	72,255
2023-05-31	27.50	27.50	27.00	27.00	25,756
2023-05-30	27.50	27.50	27.00	27.50	244,024
2023-05-29	27.50	27.50	27.50	27.50	0
2023-05-26	28.00	29.10	27.50	27.50	571,377
2023-05-25	27.75	28.00	27.75	28.00	29,069
2023-05-24	27.75	27.75	27.75	27.75	28,848
2023-05-23	27.75	27.75	27.75	27.75	79,548
2023-05-22	27.75	28.00	27.75	27.75	156,556
2023-05-19	28.50	29.25	28.00	28.25	305,095
2023-05-18	28.50	29.25	28.00	29.25	751,405
2023-05-17	26.50	27.50	27.50	27.50	309,911
2023-05-16	27.25	27.25	26.00	26.25	448,040
2023-05-15	26.25	28.10	26.50	27.25	116,145
2023-05-12	28.25	27.00	26.25	26.25	146,297
2023-05-11	27.75	28.25	27.00	28.00	282,592
2023-05-10	26.00	29.00	25.00	27.75	1,170,431
2023-05-09	19.75	25.50	19.75	25.00	896,026
2023-05-08	19.75	19.75	19.75	19.75	0
2023-05-05	18.00	19.75	18.00	19.75	150,315
2023-05-04	17.75	18.85	18.00	18.00	83,868
2023-05-03	17.75	18.85	17.75	17.75	41,698
2023-05-02	17.75	17.75	17.75	17.75	27,998
2023-05-01	17.75	17.75	17.75	17.75	0
2023-04-28	17.75	18.50	17.75	17.75	786,263
2023-04-27	17.25	17.45	17.45	17.45	1,124,580
2023-04-26	19.75	20.40	17.25	17.25	3,614,270
2023-04-25	19.50	20.00	20.00	20.00	748,745
2023-04-24	19.50	20.90	19.50	20.00	159,903
2023-04-21	16.50	20.50	19.50	19.50	897,114
2023-04-20	15.63	16.50	15.50	16.50	600,619
2023-04-19	14.50	16.00	14.50	15.63	476,995
2023-04-18	15.25	16.25	14.75	15.25	678,896
2023-04-17	14.25	15.25	14.25	15.25	676,720
2023-04-14	14.50	15.10	15.10	15.10	484,982
2023-04-13	14.75	14.75	14.38	14.50	187,508
2023-04-12	15.25	15.25	14.75	14.75	191,375
2023-04-11	15.75	15.75	15.25	15.25	146,958
2023-04-10	15.75	15.75	15.75	15.75	0
2023-04-07	15.75	15.75	15.75	15.75	0
2023-04-06	16.75	16.75	15.25	15.75	235,797
2023-04-05	17.50	17.50	16.75	16.75	100,672
2023-04-04	18.25	18.25	16.75	17.50	215,160
2023-04-03	18.25	18.25	18.25	18.25	58,144
2023-03-31	18.25	18.25	18.25	18.25	58,977
2023-03-30	19.25	19.25	18.25	18.25	312,595
2023-03-29	19.25	19.25	19.25	19.25	53,751
2023-03-28	19.50	19.50	19.25	19.25	36,278
2023-03-27	20.25	20.25	19.50	19.50	33,087
2023-03-24	19.25	19.25	19.25	19.25	56,738
2023-03-23	19.25	19.25	19.25	19.25	46,510
2023-03-22	19.50	19.50	19.25	19.25	181,814
2023-03-21	19.50	19.50	19.50	19.50	9,672
2023-03-20	20.50	20.50	19.50	19.50	74,623
2023-03-17	20.50	20.50	20.50	20.50	2,667
2023-03-16	21.00	21.00	20.50	20.50	30,977
2023-03-15	19.75	20.75	19.75	20.50	738,220
2023-03-14	22.25	22.30	22.30	22.30	203,603
2023-03-13	22.25	22.25	22.25	22.25	22,373
2023-03-10	22.75	22.75	22.50	22.25	103,021
2023-03-09	23.75	23.75	22.75	22.75	103,619
2023-03-08	24.00	24.00	23.75	23.75	250,840
2023-03-07	23.75	24.00	23.50	24.00	140,343
2023-03-06	23.75	23.75	23.75	23.75	170,145
2023-03-03	23.50	25.50	23.75	23.75	175,894
2023-03-02	23.50	24.00	23.50	23.50	97,081
2023-03-01	23.50	23.50	23.50	23.50	33,956
2023-02-28	24.00	24.00	23.50	23.50	50,116
2023-02-27	24.00	24.00	24.00	24.00	6,611
2023-02-24	25.00	25.00	24.00	24.00	152,796
2023-02-23	25.00	25.00	25.00	25.00	39,182
2023-02-22	25.00	25.00	25.00	25.00	18,547
2023-02-21	25.00	25.00	25.00	25.00	12,091
2023-02-20	24.50	25.00	24.50	25.00	73,577
2023-02-17	24.50	25.50	25.50	25.50	68,827
2023-02-16	25.25	25.25	24.25	24.50	37,561
2023-02-15	25.25	25.25	25.25	25.25	176,942
2023-02-14	25.25	25.25	25.25	25.25	34,514
2023-02-13	25.25	26.00	25.25	25.25	85,357
2023-02-10	25.50	25.50	25.25	25.25	32,541
2023-02-09	26.10	26.10	25.50	25.50	16,392
2023-02-08	26.00	26.00	26.00	26.00	118,092
2023-02-07	25.25	26.00	25.25	26.00	136,750
2023-02-06	25.00	25.75	25.00	25.25	106,140
2023-02-03	25.00	25.50	25.50	25.00	161,899
2023-02-02	24.50	25.00	24.50	25.00	133,306
2023-02-01	24.50	25.50	24.50	24.50	82,176
2023-01-31	25.50	26.00	24.00	24.50	309,205
2023-01-30	25.00	25.00	25.00	25.00	14,298
2023-01-27	25.00	25.00	25.00	25.00	23,368
2023-01-26	25.75	26.00	26.00	26.00	27,850
2023-01-25	24.50	26.00	23.00	26.00	174,792
2023-01-24	25.50	24.00	24.00	24.00	58,575
2023-01-23	26.75	26.75	25.50	25.50	101,610
2023-01-20	26.75	26.75	26.75	26.75	49,707
2023-01-19	26.75	26.75	26.75	26.75	7,416
2023-01-18	27.50	27.50	26.75	26.75	75,780
2023-01-17	27.50	27.50	27.50	27.50	6,633
2023-01-16	27.50	27.50	27.50	27.50	61,763
2023-01-13	28.00	28.00	27.50	27.50	21,225
2023-01-12	29.75	29.00	29.00	29.00	190,674
2023-01-11	28.00	30.00	28.00	29.75	176,178
2023-01-10	30.50	30.50	27.50	27.50	195,531
2023-01-09	30.50	30.50	30.50	30.50	8,219
2023-01-06	30.50	30.50	30.50	30.50	9,979
2023-01-05	30.50	30.50	30.50	30.50	61,809
2023-01-04	30.50	31.20	30.50	30.50	120,725
2023-01-03	30.50	30.50	30.50	30.50	19,933
2023-01-02	30.50	30.50	30.50	30.50	0
2022-12-30	30.50	30.50	30.50	30.50	135,778
2022-12-29	30.50	30.50	30.50	30.50	13,294
2022-12-28	30.50	31.00	30.50	30.50	193,402
2022-12-27	30.50	30.50	30.50	30.50	0
2022-12-26	30.50	30.50	30.50	30.50	0
2022-12-23	30.50	30.50	30.50	30.50	18,445
2022-12-22	31.00	31.00	30.50	30.50	52,594
2022-12-21	31.00	31.00	31.00	31.00	2,600
2022-12-20	31.00	31.00	31.00	31.00	2,594
2022-12-19	31.00	31.00	31.00	31.00	52,052
2022-12-16	32.00	32.00	31.00	31.00	103,553
2022-12-15	32.00	32.00	32.00	32.00	26,961
2022-12-14	32.00	32.00	32.00	32.00	168,325
2022-12-13	30.25	32.00	30.25	32.00	282,587
2022-12-12	30.25	30.25	30.25	30.25	14,665
2022-12-09	29.75	30.25	29.50	30.25	759,589
2022-12-08	29.75	30.50	30.50	30.50	20,306
2022-12-07	29.75	29.75	29.75	29.75	17,829
2022-12-06	30.25	30.25	29.75	29.75	20,358
2022-12-05	31.00	31.00	30.25	30.25	45,221
2022-12-02	32.25	32.25	31.50	31.50	117,271
2022-12-01	32.25	32.25	32.25	32.25	2,682
2022-11-30	32.50	32.50	32.50	32.50	79,929
2022-11-29	32.50	33.40	32.50	32.50	30,733
2022-11-28	32.50	32.50	32.50	32.50	68,842
2022-11-25	32.50	33.00	32.50	33.00	48,833
2022-11-24	32.50	32.50	32.50	32.50	67,215
2022-11-23	32.50	32.50	32.50	32.50	53,155
2022-11-22	33.00	34.50	32.00	32.00	1,424,203
2022-11-21	40.50	40.75	40.50	40.50	55,179
2022-11-18	40.50	40.50	40.50	40.50	26,208
2022-11-17	40.50	41.00	40.50	40.50	115,231
2022-11-16	41.00	41.00	40.50	40.50	103,530
2022-11-15	41.00	41.50	41.50	41.50	8,497
2022-11-14	41.00	41.50	41.00	41.00	69,941
2022-11-11	41.50	41.50	41.50	41.50	40,818
2022-11-10	42.50	42.50	41.50	41.50	43,606
2022-11-09	42.00	42.50	42.00	42.50	27,799
2022-11-08	42.00	42.00	42.00	42.00	11,050
2022-11-07	42.00	42.00	42.00	42.00	19,296
2022-11-04	43.00	43.00	42.00	42.00	37,291
2022-11-03	43.00	44.00	44.00	44.00	57,976
2022-11-02	43.00	43.00	43.00	43.00	49,093
2022-11-01	43.00	43.00	42.00	43.00	249,316
2022-10-31	41.25	43.00	41.25	43.00	37,797
2022-10-28	41.00	41.25	40.00	41.25	92,409
2022-10-27	41.00	41.00	41.00	41.00	35,877
2022-10-26	41.00	41.00	41.00	41.00	26,476
2022-10-25	39.50	41.00	39.00	41.00	147,943
2022-10-24	40.50	42.00	39.50	39.50	55,148
2022-10-21	40.75	40.75	40.50	40.50	92,231
2022-10-20	40.75	40.75	39.70	40.75	5,876
2022-10-19	40.50	41.60	40.00	40.75	23,675
2022-10-18	40.50	40.50	40.50	40.50	43,436
2022-10-17	40.50	42.00	40.50	40.50	9,749
2022-10-14	41.00	41.00	40.50	40.50	32,338
2022-10-13	40.00	41.50	40.00	41.00	152,671
2022-10-12	40.00	41.00	41.00	41.00	11,798
2022-10-11	42.00	43.00	40.00	40.00	58,015
2022-10-10	42.00	42.00	42.00	42.00	99,620
2022-10-07	39.20	43.00	38.25	42.00	430,456
2022-10-06	39.20	39.20	38.25	38.25	35,045
2022-10-05	39.00	39.25	38.25	38.25	329,947
2022-10-04	44.10	44.10	38.50	38.50	258,209
2022-10-03	45.30	45.30	42.50	43.00	51,688
2022-09-30	44.10	44.10	44.10	44.10	145,924
2022-09-29	46.20	46.20	42.90	43.00	72,698
2022-09-28	43.50	45.00	44.60	45.00	53,186
2022-09-27	45.00	45.00	43.00	43.50	143,243
2022-09-26	43.50	46.00	43.00	43.00	103,527
2022-09-23	41.90	44.50	40.75	43.50	405,964
2022-09-22	42.00	42.50	40.75	40.75	142,701
2022-09-21	43.00	44.10	42.90	42.90	72,968
2022-09-20	45.10	45.10	43.00	43.00	115,365
2022-09-19	44.00	44.00	44.00	44.00	0
2022-09-16	45.00	46.00	44.00	44.00	28,761
2022-09-15	46.70	46.70	45.00	45.00	58,314
2022-09-14	47.00	49.20	45.50	45.50	46,684
2022-09-13	49.00	50.00	48.00	48.00	71,324
2022-09-12	49.00	51.00	51.00	49.00	31,793
2022-09-09	49.00	51.00	50.80	50.80	521,380
2022-09-08	49.00	51.00	48.00	51.00	58,413
2022-09-07	46.50	49.00	46.50	49.00	100,612
2022-09-06	46.50	48.75	45.30	45.30	412,983
2022-09-05	45.00	46.50	43.00	46.50	284,943
2022-09-02	44.00	44.00	43.50	44.00	85,480
2022-09-01	44.00	44.00	42.90	42.90	155,160
2022-08-31	44.50	45.70	45.70	44.00	8,224
2022-08-30	45.70	45.70	45.70	44.50	45,100
2022-08-29	44.50	44.50	44.50	44.50	0
2022-08-26	45.00	45.00	44.50	44.50	13,944
2022-08-25	47.00	47.00	45.00	45.00	124,718
2022-08-24	46.00	47.00	43.50	46.00	74,259
2022-08-23	47.50	47.50	47.00	47.00	55,810
2022-08-22	47.50	49.00	49.00	49.00	21,158
2022-08-19	48.00	48.20	48.20	48.20	71,297
2022-08-18	46.20	47.00	46.20	47.00	53,360
2022-08-17	48.00	47.40	47.40	47.40	20,152
2022-08-16	48.00	50.00	48.70	48.70	35,678
2022-08-15	49.80	50.00	48.00	48.00	175,466
2022-08-12	48.50	49.80	49.80	48.50	16,344
2022-08-11	49.50	51.00	47.00	48.50	186,323
2022-08-10	50.50	52.00	49.50	49.50	120,654
2022-08-09	49.00	51.80	50.40	51.80	134,573
2022-08-08	48.50	50.00	49.00	49.00	57,887
2022-08-05	49.50	49.50	48.50	48.50	120,842
2022-08-04	52.40	52.40	49.50	49.50	36,192
2022-08-03	51.00	52.00	51.00	51.00	150,932
2022-08-02	48.70	52.40	47.50	52.40	361,361
2022-08-01	50.50	48.00	47.00	47.50	139,620
2022-07-29	50.40	51.00	49.50	51.00	233,904
2022-07-28	49.50	50.00	50.00	49.00	613,810
2022-07-27	55.40	55.40	49.50	49.50	127,850
2022-07-26	51.00	56.50	53.00	54.00	835,806
2022-07-25	42.50	49.50	42.50	49.50	346,885
2022-07-22	42.10	42.50	40.50	42.50	133,109
2022-07-21	40.00	41.00	41.00	41.00	78,829
2022-07-20	40.50	40.50	39.75	40.00	256,308
2022-07-19	37.00	40.50	37.00	40.25	688,996
2022-07-18	37.00	37.00	37.00	37.00	16,611
2022-07-15	37.00	37.00	37.00	37.00	5,035
2022-07-14	36.00	37.50	36.00	37.00	185,351
2022-07-13	35.00	37.00	34.10	37.00	61,056
2022-07-12	35.00	35.00	35.00	35.00	28,982
2022-07-11	35.00	35.00	35.00	35.00	36,915
2022-07-08	35.50	35.50	35.00	35.00	187,127
2022-07-07	36.00	38.00	37.00	37.00	133,323
2022-07-06	37.00	37.00	34.75	36.00	33,453
2022-07-05	37.00	37.00	37.00	37.00	61,116
2022-07-04	35.00	38.00	35.00	37.00	96,146
2022-07-01	35.00	36.00	36.00	35.00	74,894
2022-06-30	36.50	36.50	34.00	35.00	54,361
2022-06-29	35.00	35.00	35.00	35.00	55,941
2022-06-28	35.50	37.00	36.00	35.00	8,678
2022-06-27	38.25	36.50	35.50	36.50	182,049
2022-06-24	39.25	39.10	39.10	39.10	101,020
2022-06-23	39.25	40.00	38.50	39.25	24,732
2022-06-22	39.25	40.00	40.00	39.25	30,082
2022-06-21	38.75	39.80	38.75	39.25	88,310
2022-06-20	38.00	39.00	38.75	38.75	147,259
2022-06-17	37.50	39.00	37.50	37.50	27,736
2022-06-16	38.25	38.00	37.50	37.50	19,207
2022-06-15	38.50	38.50	38.25	38.25	290,418
2022-06-14	41.50	42.00	38.50	38.50	116,356
2022-06-13	43.00	43.00	41.50	41.50	38,739
2022-06-10	43.00	42.90	42.90	43.00	148,243
2022-06-09	44.00	45.00	45.00	45.00	19,021
2022-06-08	44.00	45.00	45.00	45.00	9,232
2022-06-07	44.50	44.50	44.00	44.00	38,761
2022-06-06	44.50	44.50	44.50	44.50	37,187
2022-06-03	44.50	44.50	44.50	44.50	0
2022-06-02	44.50	44.50	44.50	44.50	0
2022-06-01	44.50	45.70	44.50	44.50	103,947
2022-05-31	44.50	44.50	44.50	44.50	31,248
2022-05-30	44.00	44.50	44.00	44.50	86,518
2022-05-27	44.00	43.50	43.00	43.50	281,928
2022-05-26	43.50	44.60	44.60	44.60	25,814
2022-05-25	41.50	43.50	41.50	43.50	82,966
2022-05-24	43.00	43.00	41.50	41.50	83,242
2022-05-23	44.50	44.00	42.00	42.00	43,375
2022-05-20	48.00	48.00	44.80	44.80	19,878
2022-05-19	46.00	47.00	47.00	47.00	43,499
2022-05-18	46.50	47.00	45.00	46.00	128,715
2022-05-17	49.00	49.00	46.00	46.50	29,383
2022-05-16	48.50	49.80	49.80	49.80	102,735
2022-05-13	46.50	48.50	46.50	48.50	130,839
2022-05-12	44.50	47.00	45.50	47.00	326,429
2022-05-11	42.00	44.00	42.00	44.00	201,522
2022-05-10	43.00	44.00	41.50	42.00	115,221
2022-05-09	46.00	47.00	43.50	43.75	132,598
2022-05-06	49.00	47.00	46.50	47.00	74,171
2022-05-05	52.50	52.50	48.50	49.00	152,154
2022-05-04	54.00	54.00	52.50	52.50	67,915
2022-05-03	54.00	54.00	54.00	54.00	29,651
2022-05-02	54.00	54.00	54.00	54.00	0
2022-04-29	53.50	55.00	54.00	54.00	206,412
2022-04-28	56.00	53.50	51.50	53.50	134,845
2022-04-27	57.00	57.00	55.50	56.00	34,916
2022-04-26	57.00	57.00	57.00	57.00	21,888
2022-04-25	58.00	59.60	56.40	57.00	79,212
2022-04-22	57.50	58.00	57.50	58.00	16,732
2022-04-21	59.20	60.00	57.50	57.50	100,636
2022-04-20	60.50	60.50	58.00	58.00	101,164
2022-04-19	60.50	62.00	60.50	60.50	23,079
2022-04-18	61.00	61.00	61.00	61.00	0
2022-04-15	61.00	61.00	61.00	61.00	0
2022-04-14	62.00	62.00	60.00	61.00	211,805
2022-04-13	63.00	63.00	60.50	60.50	55,206
2022-04-12	64.00	62.00	62.00	62.00	102,154
2022-04-11	65.00	65.00	64.00	64.00	222,963
2022-04-08	69.80	69.80	65.00	65.00	320,807
2022-04-07	68.50	70.20	68.00	68.00	107,207
2022-04-06	70.00	70.00	69.80	68.50	83,960
2022-04-05	68.00	68.00	68.00	68.00	324,163
2022-04-04	68.00	68.00	67.50	68.00	116,376
2022-04-01	68.50	68.50	68.00	68.00	17,816
2022-03-31	68.50	70.20	70.00	70.00	19,564
2022-03-30	69.60	70.00	69.60	68.50	297,586
2022-03-29	69.00	69.00	68.50	68.50	105,706
2022-03-28	69.00	70.60	69.00	69.00	32,326
2022-03-25	69.00	70.00	70.00	69.00	79,067
2022-03-24	69.50	71.00	69.00	69.00	295,624
2022-03-23	71.60	71.60	69.50	69.50	144,020
2022-03-22	71.00	71.00	70.50	70.50	72,156
2022-03-21	69.00	71.00	71.00	71.00	253,908
2022-03-18	69.50	71.00	69.40	69.40	41,026
2022-03-17	69.50	69.50	69.00	69.50	200,521
2022-03-16	69.50	71.00	69.50	69.50	93,385
2022-03-15	71.60	71.60	70.00	69.50	6,635
2022-03-14	70.50	70.50	70.50	70.50	32,912
2022-03-11	74.00	74.00	72.00	70.50	120,331
2022-03-10	70.00	73.00	73.00	73.00	108,220
2022-03-09	71.50	75.00	75.00	70.00	40,758
2022-03-08	72.50	74.20	74.20	74.20	74,814
2022-03-07	72.00	74.00	69.00	72.50	398,656
2022-03-04	74.50	78.00	72.50	78.00	428,705
2022-03-03	73.00	76.00	72.00	74.50	782,659
2022-03-02	69.00	72.00	69.00	72.00	852,091
2022-03-01	60.00	69.00	60.00	69.00	767,758
2022-02-28	59.50	60.00	59.50	60.00	466,470
2022-02-25	63.00	63.00	59.50	59.50	342,043
2022-02-24	63.60	65.00	63.00	64.00	703,328
2022-02-23	61.50	62.50	60.00	62.50	560,754
2022-02-22	60.50	62.00	59.00	61.50	273,067
2022-02-21	61.50	60.00	60.00	60.00	663,427
2022-02-18	61.00	63.00	60.50	61.00	264,217
2022-02-17	61.50	63.01	60.00	63.01	261,390
2022-02-16	53.50	66.00	53.50	61.50	995,403

Share	Price	Change
Beximco Pharma (BXP)	50.00	17.65%
UK Oil & Gas (UKOG)	0.00925	15.63%
Huddled Group (HUD)	0.75	15.38%
Provexis (PXS)	1.25	11.11%
Fletcher King (FLK)	65.00	10.17%

Share	Price	Change
Oxford Biodyn (OBD)	0.135	-21.51%
Arc Minerals (ARCM)	0.575	-19.01%
Mothercare (MTC)	0.975	-18.07%
Filtronic (FTC)	235.00	-17.86%
Invinity Energy (IES)	29.25	-15.23%

Share	Price	Volume
UK Oil & Gas (UKOG)	0.00925	702,877,601
Forgent (FORG)	0.0145	516,415,837
Tower Resources (TRP)	0.0185	441,978,401
Quantum Helium (QHE)	0.0285	415,913,654
Premier African Minerals (PREM)	0.01675	354,967,660