Cppgroup Share History

Cppgroup Share Price history. The following table shows end-of-day data CPP historical share prices for Cppgroup, 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.

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

Date	Open	High	Low	Close	Volume
2026-07-23	17.00	21.00	11.00	20.00	324,386
2026-07-22	14.00	20.00	14.00	18.50	362,782
2026-07-21	20.00	23.00	12.00	13.00	269,869
2026-07-20	24.00	24.00	21.00	21.00	125,363
2026-07-17	27.00	27.00	26.00	26.50	22,213
2026-07-16	28.00	28.00	27.00	27.00	66,340
2026-07-15	29.00	32.00	29.00	32.00	6,419
2026-07-14	33.00	33.00	31.00	32.00	31,395
2026-07-13	28.00	34.00	28.00	33.00	90,644
2026-07-10	31.00	32.00	30.00	30.50	42,560
2026-07-09	30.00	30.00	30.00	32.00	5,199
2026-07-08	26.00	33.00	26.00	32.00	140,435
2026-07-07	32.00	32.00	25.00	26.50	51,565
2026-07-06	32.00	32.00	32.00	32.00	199
2026-07-03	33.50	33.50	33.50	33.50	8,992
2026-07-02	34.00	34.00	33.00	33.50	20,425
2026-07-01	38.00	38.00	34.00	35.00	9,750
2026-06-30	35.00	35.00	34.00	34.00	37,585
2026-06-29	37.00	37.00	36.00	36.00	16,312
2026-06-26	39.00	39.00	36.00	37.00	9,297
2026-06-25	60.00	60.00	27.00	37.00	262,165
2026-06-24	60.00	60.00	60.00	60.00	2,106
2026-06-23	63.00	63.00	63.00	63.00	8
2026-06-22	61.25	61.25	61.25	61.25	0
2026-06-19	61.25	61.25	61.25	61.25	82
2026-06-18	61.00	61.00	61.00	61.25	8,876
2026-06-17	62.75	62.75	62.75	62.75	1
2026-06-16	61.00	61.00	61.00	62.75	363
2026-06-15	62.00	62.75	62.00	62.75	0
2026-06-12	62.00	62.00	62.00	62.00	5,075
2026-06-11	64.00	64.00	64.00	64.00	8
2026-06-10	64.00	64.00	64.00	63.00	1,644
2026-06-09	63.00	63.00	63.00	63.00	53
2026-06-08	61.50	61.50	61.50	62.75	134
2026-06-05	61.50	61.50	61.50	62.25	80
2026-06-04	64.00	64.00	63.00	63.00	85
2026-06-03	63.00	63.00	60.50	62.00	7,642
2026-06-02	61.00	63.00	61.00	63.00	44,333
2026-06-01	62.00	63.00	62.00	62.50	46
2026-05-29	62.50	62.50	62.50	62.50	0
2026-05-28	62.00	62.50	62.00	62.50	82
2026-05-27	63.00	63.00	63.00	62.00	2,606
2026-05-26	62.00	62.00	62.00	62.00	50
2026-05-25	62.00	62.00	62.00	62.00	0
2026-05-22	62.00	62.00	62.00	62.00	0
2026-05-21	61.00	61.00	61.00	62.00	78
2026-05-20	63.00	63.00	63.00	63.00	56
2026-05-19	62.00	62.00	62.00	62.00	6,000
2026-05-18	62.00	62.00	62.00	62.00	2,559
2026-05-15	62.00	62.00	62.00	62.00	1
2026-05-14	62.00	62.00	62.00	62.00	0
2026-05-13	61.00	61.00	61.00	62.00	401
2026-05-12	62.00	62.00	62.00	62.00	6
2026-05-11	61.00	62.00	61.00	62.00	121
2026-05-08	61.00	61.00	61.00	61.00	1,135
2026-05-07	62.00	62.00	61.00	61.00	2,357
2026-05-06	61.50	61.50	61.50	61.50	311
2026-05-05	57.50	57.50	57.50	61.50	49
2026-05-04	61.50	61.50	61.50	61.50	0
2026-05-01	61.00	61.00	61.00	61.50	11,473
2026-04-30	61.50	61.50	61.50	61.50	0
2026-04-29	61.50	61.50	61.50	61.50	2,000
2026-04-28	61.50	61.50	61.50	61.50	37
2026-04-27	61.50	61.50	61.50	61.50	50
2026-04-24	62.00	62.00	61.50	61.50	32
2026-04-23	60.00	62.00	60.00	62.00	4,165
2026-04-22	60.50	61.00	60.50	61.00	84
2026-04-21	62.00	62.00	62.00	60.50	5,865
2026-04-20	61.50	61.50	60.00	60.00	6,803
2026-04-17	61.50	62.00	61.50	62.00	508
2026-04-16	59.00	60.00	59.00	60.00	7,499
2026-04-15	57.50	57.50	57.50	57.50	0
2026-04-14	56.00	57.50	56.00	57.50	0
2026-04-13	56.00	56.00	56.00	56.00	10,000
2026-04-10	54.50	58.00	50.00	57.00	310,174
2026-04-09	54.50	55.00	50.00	55.00	186
2026-04-08	52.50	52.50	52.25	52.25	0
2026-04-07	50.00	50.00	50.00	52.50	61
2026-04-06	52.50	52.50	52.50	52.50	0
2026-04-03	52.50	52.50	52.50	52.50	0
2026-04-02	52.50	52.50	52.50	52.50	202
2026-04-01	52.50	52.50	52.50	52.50	1,243
2026-03-31	52.50	52.50	52.50	52.50	0
2026-03-30	50.00	50.00	50.00	52.50	1,122
2026-03-27	55.00	55.00	55.00	52.50	6,508
2026-03-26	52.50	52.50	52.50	52.50	1
2026-03-25	52.50	52.50	52.50	52.50	0
2026-03-24	52.50	52.50	52.50	52.50	0
2026-03-23	52.50	52.50	52.50	52.50	966
2026-03-20	55.00	55.00	55.00	52.50	292
2026-03-19	55.00	55.00	55.00	52.50	403
2026-03-18	50.00	55.00	50.00	52.50	9,644
2026-03-17	53.00	57.00	53.00	52.50	10,377
2026-03-16	52.00	53.00	48.00	51.50	21,438
2026-03-13	72.00	72.00	72.00	74.00	16
2026-03-12	76.00	76.00	76.00	74.00	1,411
2026-03-11	72.00	72.00	72.00	74.00	82
2026-03-10	76.00	76.00	76.00	74.00	2,233
2026-03-09	74.00	74.00	74.00	74.00	13
2026-03-06	72.00	76.00	72.00	74.00	479
2026-03-05	72.00	75.00	72.00	74.00	2,004
2026-03-04	75.00	75.00	75.00	73.50	5
2026-03-03	73.50	73.50	73.50	73.50	0
2026-03-02	72.00	75.00	72.00	73.50	643
2026-02-27	72.00	72.00	72.00	73.50	50
2026-02-26	72.00	73.00	72.00	72.00	5,571
2026-02-25	73.00	74.00	73.00	74.00	10,000
2026-02-24	71.00	73.00	71.00	73.00	2,920
2026-02-23	73.00	73.00	70.00	71.00	46,535
2026-02-20	74.00	74.00	72.50	74.25	18,169
2026-02-19	78.50	78.50	70.50	75.00	71,347
2026-02-18	80.25	80.25	80.25	80.25	253
2026-02-17	78.50	78.50	78.50	80.25	9,428
2026-02-16	78.50	78.50	78.50	80.25	726
2026-02-13	78.50	78.50	78.50	80.25	22,746
2026-02-12	80.25	80.25	80.25	80.25	17,149
2026-02-11	78.50	78.50	78.50	80.25	1,200
2026-02-10	75.50	82.00	75.50	80.25	16,424
2026-02-09	75.50	80.00	75.50	77.75	12,138
2026-02-06	77.50	77.50	77.50	77.50	17
2026-02-05	75.50	75.50	75.50	77.50	507
2026-02-04	77.75	77.75	77.75	77.75	3,102
2026-02-03	77.00	77.75	77.00	77.75	566
2026-02-02	76.50	77.00	76.50	77.00	0
2026-01-30	76.00	76.00	74.50	76.50	7,910
2026-01-29	75.00	75.00	74.50	74.75	227
2026-01-28	74.50	75.00	74.00	74.75	3,303
2026-01-27	74.00	74.00	74.00	74.50	1,253
2026-01-26	68.00	74.00	68.00	73.00	33,299
2026-01-23	67.00	67.00	67.00	68.00	1,003
2026-01-22	67.00	68.00	67.00	67.50	33,986
2026-01-21	60.00	68.00	56.00	67.50	64,680
2026-01-20	65.00	65.00	40.00	60.00	407,666
2026-01-19	81.50	81.50	81.50	81.50	102
2026-01-16	81.50	81.50	81.50	81.50	12
2026-01-15	83.00	83.00	83.00	81.50	3,004
2026-01-14	80.00	81.50	80.00	81.50	0
2026-01-13	80.00	80.00	80.00	80.00	768
2026-01-12	80.00	80.00	80.00	80.00	0
2026-01-09	80.00	80.00	80.00	80.00	5,000
2026-01-08	79.00	79.00	79.00	79.00	0
2026-01-07	78.00	79.00	78.00	79.00	9,795
2026-01-06	74.00	78.00	74.00	78.00	27,748
2026-01-05	73.00	73.00	73.00	74.50	391
2026-01-02	70.50	74.00	70.50	74.00	364
2026-01-01	70.50	70.50	70.50	70.50	0
2025-12-31	70.00	72.00	70.00	70.50	12,551
2025-12-30	71.00	71.00	71.00	72.50	50
2025-12-29	74.50	74.50	74.25	74.25	0
2025-12-26	74.50	74.50	74.50	74.50	0
2025-12-25	74.50	74.50	74.50	74.50	0
2025-12-24	74.00	74.50	74.00	74.50	0
2025-12-23	74.50	74.50	74.00	74.00	26
2025-12-22	77.00	77.00	77.00	74.50	1,344
2025-12-19	75.00	75.00	75.00	75.00	3,094
2025-12-18	70.00	70.00	68.50	72.50	276
2025-12-17	67.00	70.00	65.50	72.50	21,850
2025-12-16	66.50	68.50	66.50	68.50	742
2025-12-15	64.50	68.00	64.50	66.50	3,334
2025-12-12	68.50	69.00	68.50	69.00	0
2025-12-11	70.00	70.00	65.00	68.50	53,969
2025-12-10	71.00	71.00	70.00	71.00	24,026
2025-12-09	73.00	75.25	73.00	75.25	2,281
2025-12-08	75.00	75.00	75.00	73.00	7,291
2025-12-05	86.00	86.00	75.00	75.00	60,141
2025-12-04	86.00	88.75	86.00	88.75	1
2025-12-03	95.00	95.00	86.00	86.00	6,556
2025-12-02	90.00	90.00	90.00	90.25	48
2025-12-01	86.00	86.00	86.00	90.25	4,588
2025-11-28	88.00	88.00	88.00	90.25	4,422
2025-11-27	91.25	91.25	91.25	91.25	0
2025-11-26	90.75	91.25	90.75	91.25	6
2025-11-25	90.75	90.75	90.75	90.75	0
2025-11-24	90.25	90.75	90.25	90.75	3
2025-11-21	86.00	86.00	86.00	90.25	684
2025-11-20	89.75	89.75	88.25	88.25	9,566
2025-11-19	86.50	86.50	86.00	89.75	15,100
2025-11-18	90.50	90.50	90.50	90.50	0
2025-11-17	90.00	90.00	90.00	90.50	10,400
2025-11-14	94.00	94.00	90.00	91.50	2,937
2025-11-13	92.00	92.00	92.00	92.00	65
2025-11-12	92.00	92.00	92.00	92.00	0
2025-11-11	89.00	89.00	89.00	92.00	25
2025-11-10	92.00	92.00	92.00	92.00	2,097
2025-11-07	94.00	94.00	94.00	92.00	308
2025-11-06	95.00	95.00	95.00	91.50	2
2025-11-05	91.50	91.50	91.50	91.50	0
2025-11-04	96.00	96.00	90.00	91.50	30,405
2025-11-03	103.00	103.00	90.50	99.50	66,462
2025-10-31	105.00	105.00	104.00	104.00	15
2025-10-30	112.00	112.00	105.00	105.00	33,502
2025-10-29	109.50	109.50	109.50	109.50	1,450
2025-10-28	109.50	109.50	109.50	109.50	1,620
2025-10-27	112.00	112.00	110.00	109.50	28,512
2025-10-24	112.50	112.50	112.50	112.50	10,000
2025-10-23	121.00	122.00	112.00	112.50	22,856
2025-10-22	119.00	119.00	119.00	116.00	6,034
2025-10-21	117.00	117.00	111.50	111.50	0
2025-10-20	115.50	117.00	115.50	117.00	0
2025-10-17	117.00	117.00	115.50	115.50	400
2025-10-16	115.00	115.00	115.00	117.00	4,039
2025-10-15	117.50	118.00	117.50	118.00	9,260
2025-10-14	115.00	115.00	115.00	117.50	2,078
2025-10-13	118.00	118.00	115.00	116.50	23,547
2025-10-10	123.50	123.50	123.00	123.00	0
2025-10-09	129.00	129.00	129.00	123.50	9
2025-10-08	122.00	122.00	122.00	122.00	0
2025-10-07	121.00	121.00	120.00	122.00	14,382
2025-10-06	125.50	125.50	125.50	125.50	4,062
2025-10-03	125.50	125.50	125.50	125.50	3,840
2025-10-02	129.00	129.00	125.50	125.50	32,889
2025-10-01	138.00	138.00	125.00	129.00	41,961
2025-09-30	145.00	146.00	145.00	146.00	0
2025-09-29	150.00	150.00	145.00	145.00	50,044
2025-09-26	150.00	154.00	150.00	152.50	17,900
2025-09-25	151.00	152.50	151.00	152.50	11,808
2025-09-24	154.50	154.50	151.00	151.00	3,632
2025-09-23	147.00	147.00	147.00	154.50	5,233
2025-09-22	154.50	154.50	154.50	154.50	3,338
2025-09-19	154.50	154.50	154.50	154.50	15,134
2025-09-18	153.00	154.50	153.00	154.50	15,257
2025-09-17	150.00	155.00	150.00	153.00	45,799
2025-09-16	142.50	142.50	142.50	142.50	10,739
2025-09-15	135.00	142.00	135.00	142.50	39,022
2025-09-12	133.00	140.00	133.00	135.00	49,601
2025-09-11	120.00	125.00	120.00	125.00	13,858
2025-09-10	118.00	122.00	118.00	120.00	54,367
2025-09-09	111.00	112.00	111.00	112.00	6,774
2025-09-08	110.00	111.00	110.00	111.00	2,152
2025-09-05	110.00	110.00	110.00	110.00	5,185
2025-09-04	110.00	110.00	110.00	110.00	2,582
2025-09-03	110.00	110.00	110.00	110.00	900
2025-09-02	110.00	110.00	110.00	110.00	7
2025-09-01	105.00	105.00	105.00	110.00	23,471
2025-08-29	115.00	115.00	115.00	110.00	361
2025-08-28	110.00	115.00	110.00	112.50	16,252
2025-08-27	110.00	110.00	110.00	112.50	13,463
2025-08-26	111.00	111.00	110.00	115.00	14,662
2025-08-25	118.50	118.50	118.50	118.50	0
2025-08-22	117.00	117.00	111.00	118.50	23,093
2025-08-21	122.00	122.00	120.00	121.00	28,636
2025-08-20	122.00	122.00	122.00	127.00	8,503
2025-08-19	125.00	125.00	125.00	125.00	7,332
2025-08-18	128.50	130.00	128.50	130.00	6,989
2025-08-15	130.00	130.00	128.50	128.50	4,365
2025-08-14	135.00	135.00	134.00	130.00	37,251
2025-08-13	142.50	142.50	142.50	142.50	5,006
2025-08-12	142.50	142.50	142.50	142.50	693
2025-08-11	142.50	142.50	142.50	142.50	500
2025-08-08	142.50	142.50	142.50	142.50	1
2025-08-07	142.50	142.50	142.50	142.50	54
2025-08-06	142.50	142.50	142.50	142.50	54
2025-08-05	142.50	142.50	142.50	142.50	1,475
2025-08-04	148.00	148.00	144.00	142.50	16,611
2025-08-01	155.00	155.00	151.00	151.00	477
2025-07-31	150.00	155.00	150.00	155.00	28,254
2025-07-30	152.00	152.00	152.00	156.00	5,574
2025-07-29	162.00	162.00	162.00	162.00	1,163
2025-07-28	162.00	162.00	162.00	157.00	23,098
2025-07-25	162.00	162.00	162.00	162.00	21,688
2025-07-24	160.00	163.00	160.00	158.50	17,789
2025-07-23	145.00	163.00	145.00	157.50	124,692
2025-07-22	129.00	129.00	129.00	129.00	3,190
2025-07-21	121.50	121.50	121.50	121.50	560
2025-07-18	122.50	122.50	121.50	121.50	14,262
2025-07-17	116.00	116.00	116.00	122.50	677
2025-07-16	122.50	122.50	122.50	122.50	115
2025-07-15	122.50	122.50	122.50	122.50	172
2025-07-14	120.00	130.00	120.00	122.50	39,798
2025-07-11	115.00	115.00	115.00	115.00	4,234
2025-07-10	113.00	115.00	113.00	115.00	12,500
2025-07-09	115.00	120.00	115.00	113.00	16,346
2025-07-08	110.50	110.50	110.50	110.50	0
2025-07-07	110.50	110.50	110.50	110.50	15,024
2025-07-04	109.00	113.00	109.00	110.50	21,327
2025-07-03	107.00	107.00	107.00	107.00	11
2025-07-02	107.00	107.00	107.00	107.00	16
2025-07-01	109.00	109.00	105.00	107.00	2,535
2025-06-30	109.00	109.00	109.00	109.00	2,965
2025-06-27	109.00	109.00	109.00	109.00	2,052
2025-06-26	105.00	105.00	105.00	110.00	8,866
2025-06-25	110.00	110.00	110.00	110.00	4,025
2025-06-24	110.00	110.00	110.00	110.00	1,033
2025-06-23	110.00	110.00	110.00	110.00	349
2025-06-20	115.00	115.00	106.00	110.00	38,308
2025-06-19	120.00	120.00	115.00	117.50	7,650
2025-06-18	100.00	125.00	100.00	115.00	184,859
2025-06-17	81.75	81.75	81.75	81.75	91
2025-06-16	81.25	81.75	81.25	81.75	14,113
2025-06-13	81.25	81.25	81.25	81.25	0
2025-06-12	81.25	81.25	81.25	81.25	0
2025-06-11	81.25	81.25	81.25	81.25	2,434
2025-06-10	81.25	81.25	81.25	81.25	0
2025-06-09	81.25	81.25	81.25	81.25	204
2025-06-06	80.50	80.50	80.50	81.25	9
2025-06-05	82.00	82.00	82.00	81.25	1,060
2025-06-04	81.25	81.25	81.25	81.25	0
2025-06-03	81.25	81.25	81.25	81.25	113
2025-06-02	81.25	81.25	81.25	81.25	48
2025-05-30	81.25	81.25	81.25	81.25	200
2025-05-29	81.25	81.25	81.25	81.25	0
2025-05-28	81.25	81.25	81.25	81.25	8,208
2025-05-27	82.00	82.00	82.00	81.25	2,102
2025-05-26	82.00	82.00	82.00	82.00	0
2025-05-23	81.25	81.25	81.25	81.25	0
2025-05-22	82.00	82.00	82.00	81.25	3,323
2025-05-21	81.25	81.25	81.25	81.25	0
2025-05-20	81.25	81.25	81.25	81.25	0
2025-05-19	81.25	81.25	81.25	81.25	0
2025-05-16	81.25	81.25	81.25	81.25	118
2025-05-15	81.25	81.25	81.25	81.25	280
2025-05-14	80.50	82.00	80.50	81.25	150
2025-05-13	81.25	81.25	81.25	81.25	0
2025-05-12	80.50	80.50	80.50	81.25	7
2025-05-09	82.00	82.00	82.00	81.25	3,714
2025-05-08	80.50	80.50	78.50	78.50	0
2025-05-07	81.00	81.00	80.50	80.50	798
2025-05-06	82.00	82.00	81.00	81.00	9
2025-05-05	82.00	82.00	82.00	82.00	0
2025-05-02	82.00	82.00	82.00	78.50	12,574
2025-05-01	80.00	80.00	80.00	80.00	80
2025-04-30	80.00	80.00	80.00	80.00	104
2025-04-29	77.50	77.50	77.50	77.50	1
2025-04-28	80.00	80.00	80.00	77.50	1,223
2025-04-25	75.00	75.00	75.00	75.00	0
2025-04-24	75.00	75.00	75.00	75.00	5,266
2025-04-23	75.00	75.00	75.00	75.00	250
2025-04-22	75.00	75.00	75.00	75.00	0
2025-04-21	75.00	75.00	75.00	75.00	0
2025-04-18	75.00	75.00	75.00	75.00	0
2025-04-17	70.00	70.00	70.00	75.00	5
2025-04-16	80.00	80.00	80.00	75.00	90
2025-04-15	75.00	75.00	75.00	75.00	0
2025-04-14	70.00	80.00	70.00	75.00	180
2025-04-11	75.00	75.00	75.00	75.00	0
2025-04-10	75.00	79.50	70.00	75.00	10,000
2025-04-09	80.00	80.00	70.50	75.00	5,680
2025-04-08	80.00	80.00	80.00	78.50	4,067
2025-04-07	82.50	82.50	81.00	81.00	9
2025-04-04	83.50	83.50	82.50	82.50	0
2025-04-03	83.50	83.50	83.50	83.50	0
2025-04-02	83.50	83.50	83.50	83.50	0
2025-04-01	83.50	83.50	83.50	83.50	100
2025-03-31	85.00	85.00	85.00	83.50	1,307
2025-03-28	83.50	83.50	83.50	83.50	1,000
2025-03-27	83.50	83.50	83.50	83.50	0
2025-03-26	85.00	85.00	83.50	83.50	0
2025-03-25	85.00	85.00	85.00	85.00	2,054
2025-03-24	85.00	90.00	85.00	86.00	7,026
2025-03-21	88.25	88.25	87.50	87.50	500
2025-03-20	88.25	88.25	88.25	88.25	0
2025-03-19	88.25	88.25	88.25	88.25	7
2025-03-18	88.25	88.25	88.25	88.25	10
2025-03-17	90.00	91.50	90.00	88.25	2,501
2025-03-14	86.00	86.00	86.00	86.00	280
2025-03-13	88.00	88.00	86.00	86.00	0
2025-03-12	86.00	88.00	86.00	88.00	65
2025-03-11	82.00	90.00	82.00	86.00	482
2025-03-10	85.00	90.00	85.00	86.00	2,869
2025-03-07	87.50	87.50	87.50	87.50	0
2025-03-06	87.50	87.50	87.50	87.50	0
2025-03-05	87.50	87.50	87.50	87.50	0
2025-03-04	87.50	87.50	87.50	87.50	183
2025-03-03	90.00	90.00	90.00	87.50	496
2025-02-28	87.50	87.50	87.50	87.50	368
2025-02-27	87.50	87.50	87.50	87.50	0
2025-02-26	87.50	87.50	87.50	87.50	111
2025-02-25	87.50	87.50	87.50	87.50	11
2025-02-24	87.50	87.50	87.50	87.50	1,014
2025-02-21	85.00	85.00	84.00	87.50	1,497
2025-02-20	90.00	90.00	90.00	87.50	78
2025-02-19	85.00	85.00	85.00	87.50	2,505
2025-02-18	90.00	90.00	90.00	87.50	5
2025-02-17	87.50	87.50	87.50	87.50	0
2025-02-14	87.50	87.50	87.50	87.50	2,500
2025-02-13	87.50	87.50	87.50	87.50	0
2025-02-12	85.00	85.00	85.00	87.50	2,505
2025-02-11	90.00	90.00	90.00	87.50	3,565
2025-02-10	89.00	89.00	87.50	87.50	10,530
2025-02-07	91.50	91.50	89.00	89.00	4,510
2025-02-06	87.00	90.00	87.00	91.50	5,939
2025-02-05	94.00	95.00	87.00	90.00	14,080
2025-02-04	96.00	96.00	94.00	96.75	8,782
2025-02-03	97.50	97.75	97.50	97.75	1,500
2025-01-31	96.00	96.00	96.00	97.50	63
2025-01-30	99.50	99.50	96.00	97.75	411
2025-01-29	96.00	96.00	96.00	97.25	557
2025-01-28	95.00	97.75	95.00	97.75	10
2025-01-27	95.00	95.00	95.00	95.00	4,287
2025-01-24	98.00	98.00	97.00	97.00	0
2025-01-23	98.00	98.00	98.00	98.00	0
2025-01-22	98.50	98.50	98.00	98.00	5,000
2025-01-21	98.50	98.50	98.50	98.50	341
2025-01-20	98.50	98.50	98.50	98.50	106
2025-01-17	98.50	98.50	98.50	98.50	5,500
2025-01-16	99.50	99.50	99.50	98.50	8,746
2025-01-15	100.00	100.00	99.50	97.75	103,071
2025-01-14	109.00	109.00	97.00	97.50	16,332
2025-01-13	111.50	111.50	111.00	111.00	0
2025-01-10	111.50	111.50	111.50	111.50	20,000
2025-01-09	111.50	111.50	111.50	111.50	0
2025-01-08	111.50	111.50	111.50	111.50	0
2025-01-07	111.50	111.50	111.50	111.50	15
2025-01-06	111.50	111.50	111.50	111.50	1
2025-01-03	111.00	111.50	111.00	111.50	10
2025-01-02	111.00	111.00	111.00	111.00	33
2025-01-01	111.00	111.00	111.00	111.00	0
2024-12-31	111.00	111.00	111.00	111.00	64
2024-12-30	111.50	111.50	111.00	111.00	500
2024-12-27	111.00	111.50	111.00	111.50	0
2024-12-26	111.00	111.00	111.00	111.00	0
2024-12-25	111.00	111.00	111.00	111.00	0
2024-12-24	111.50	111.50	111.00	111.00	0
2024-12-23	111.50	111.50	111.50	111.50	15
2024-12-20	112.00	112.00	109.00	111.50	1,624
2024-12-19	112.00	112.00	109.00	111.50	3,321
2024-12-18	114.00	114.00	114.00	114.00	5,000
2024-12-17	118.00	118.00	117.00	114.00	5,045
2024-12-16	114.00	114.00	114.00	114.00	10
2024-12-13	112.00	112.00	112.00	114.00	2,815
2024-12-12	120.00	120.00	112.00	114.50	17,266
2024-12-11	120.00	120.00	120.00	120.00	41
2024-12-10	122.00	124.50	122.00	124.50	1,000
2024-12-09	123.50	123.50	122.00	122.00	0
2024-12-06	120.50	123.50	120.50	123.50	0
2024-12-05	121.00	121.00	120.00	120.50	3,677
2024-12-04	125.00	125.00	124.50	124.50	0
2024-12-03	123.00	123.00	123.00	125.00	1,000
2024-12-02	125.00	126.00	125.00	126.00	0
2024-11-29	129.00	129.00	129.00	125.00	325
2024-11-28	120.00	120.00	120.00	124.50	82
2024-11-27	124.50	124.50	124.50	124.50	10
2024-11-26	128.00	128.00	128.00	124.50	225
2024-11-25	130.00	130.00	129.00	124.50	182
2024-11-22	124.50	124.50	124.50	124.50	0
2024-11-21	121.00	121.00	121.00	124.50	377
2024-11-20	125.50	125.50	125.50	125.50	0
2024-11-19	124.00	124.00	124.00	125.50	892
2024-11-18	125.50	127.50	125.50	127.50	0
2024-11-15	125.50	125.50	125.50	125.50	0
2024-11-14	125.50	125.50	125.50	125.50	6,000
2024-11-13	125.50	125.50	125.50	125.50	124
2024-11-12	125.50	125.50	125.50	125.50	0
2024-11-11	129.00	129.00	129.00	125.50	12
2024-11-08	125.50	125.50	125.00	125.00	0
2024-11-07	124.50	125.50	124.50	125.50	39
2024-11-06	129.00	129.00	123.00	124.50	752
2024-11-05	123.00	129.00	123.00	126.00	125
2024-11-04	126.00	126.00	126.00	126.00	0
2024-11-01	126.00	126.00	126.00	126.00	0
2024-10-31	126.00	126.00	126.00	126.00	0
2024-10-30	126.50	126.50	126.00	126.00	0
2024-10-29	126.00	126.50	126.00	126.50	0
2024-10-28	126.50	126.50	126.00	126.00	12
2024-10-25	126.50	126.50	126.50	126.50	47
2024-10-24	126.50	126.50	126.50	126.50	0
2024-10-23	126.00	126.50	126.00	126.50	0
2024-10-22	126.00	126.00	126.00	126.00	2,068
2024-10-21	126.50	126.50	126.00	126.00	485
2024-10-18	124.50	126.50	124.50	126.50	1,067
2024-10-17	126.00	126.00	123.00	124.50	2,017
2024-10-16	127.00	127.00	127.00	127.00	2,000
2024-10-15	126.00	127.00	126.00	127.00	0
2024-10-14	126.00	126.00	126.00	126.00	0
2024-10-11	126.00	126.00	126.00	126.00	1,197
2024-10-10	128.50	128.50	128.50	128.50	0
2024-10-09	123.50	128.50	123.50	128.50	2,500
2024-10-08	126.00	126.00	121.00	123.50	5,983
2024-10-07	130.00	130.00	130.00	130.00	0
2024-10-04	129.00	132.00	129.00	130.00	13,076
2024-10-03	127.50	127.50	127.50	127.50	591
2024-10-02	130.00	130.00	130.00	127.50	3,193
2024-10-01	129.50	131.00	129.50	131.00	26
2024-09-30	131.50	131.50	129.50	129.50	30
2024-09-27	131.00	131.00	130.00	131.50	5,903
2024-09-26	139.50	139.50	139.00	139.00	0
2024-09-25	139.00	139.50	139.00	139.50	500
2024-09-24	139.50	139.50	139.00	139.00	0
2024-09-23	140.00	140.00	139.50	139.50	0
2024-09-20	140.00	140.00	140.00	140.00	864
2024-09-19	135.00	139.50	135.00	139.50	0
2024-09-18	136.00	145.00	135.00	135.00	4,484
2024-09-17	130.00	139.00	130.00	140.50	21,458
2024-09-16	140.00	140.00	135.00	137.00	7,214
2024-09-13	145.00	145.00	145.00	145.00	45
2024-09-12	145.00	145.00	145.00	145.00	0
2024-09-11	145.00	145.00	145.00	145.00	10
2024-09-10	144.00	145.00	144.00	145.00	0
2024-09-09	150.00	150.00	150.00	144.00	2,463
2024-09-06	145.00	145.00	145.00	145.00	0
2024-09-05	145.00	145.00	145.00	145.00	0
2024-09-04	145.00	145.00	145.00	145.00	2,205
2024-09-03	141.00	141.00	141.00	145.00	730
2024-09-02	145.50	145.50	145.50	145.50	200
2024-08-30	145.50	145.50	145.50	145.50	200
2024-08-29	145.50	145.50	145.50	145.50	100
2024-08-28	145.00	145.50	145.00	145.50	109
2024-08-27	145.00	145.00	145.00	145.00	0
2024-08-26	145.00	145.00	145.00	145.00	0
2024-08-23	145.00	145.00	145.00	145.00	0
2024-08-22	145.50	145.50	145.00	145.00	0
2024-08-21	141.00	141.00	141.00	145.50	304
2024-08-20	145.50	145.50	145.00	145.00	0
2024-08-19	141.00	141.00	141.00	145.50	10
2024-08-16	145.00	149.00	145.00	145.50	11,057
2024-08-15	150.50	150.50	149.00	149.00	0
2024-08-14	158.00	158.00	158.00	150.50	9
2024-08-13	150.50	150.50	150.50	150.50	0
2024-08-12	145.00	145.00	145.00	150.50	5
2024-08-09	146.00	146.00	146.00	151.00	2,500
2024-08-08	150.00	150.00	150.00	146.50	1,500
2024-08-07	156.00	156.00	150.50	150.50	0
2024-08-06	152.00	152.00	152.00	156.00	1
2024-08-05	157.00	157.00	157.00	157.00	0
2024-08-02	156.00	158.00	154.00	157.00	21,149
2024-08-01	161.00	164.00	161.00	164.00	1
2024-07-31	156.00	161.00	156.00	161.00	0
2024-07-30	156.00	156.00	156.00	156.00	598
2024-07-29	163.50	163.50	162.50	162.50	0
2024-07-26	165.00	165.00	163.50	163.50	70
2024-07-25	163.50	165.00	163.50	165.00	0
2024-07-24	163.50	163.50	163.50	163.50	0
2024-07-23	162.50	163.50	162.50	163.50	0
2024-07-22	160.00	160.00	160.00	162.50	1,000
2024-07-19	163.50	163.50	163.50	163.50	1
2024-07-18	156.00	156.00	156.00	163.50	369
2024-07-17	170.00	170.00	156.00	163.50	112
2024-07-16	162.00	162.00	161.00	161.00	0
2024-07-15	156.00	156.00	156.00	162.00	45
2024-07-12	163.50	163.50	161.00	161.00	0
2024-07-11	162.00	162.00	162.00	163.50	3,366
2024-07-10	166.50	166.50	165.50	165.50	0
2024-07-09	166.50	166.50	166.50	166.50	0
2024-07-08	162.00	170.00	162.00	166.50	12,224
2024-07-05	163.50	163.50	162.50	162.50	500
2024-07-04	163.50	163.50	163.50	163.50	102
2024-07-03	162.50	163.50	162.50	163.50	1,344
2024-07-02	162.00	162.00	162.00	162.50	4,993
2024-07-01	162.00	171.00	162.00	165.50	12,096
2024-06-28	162.00	162.00	162.00	166.50	14,833
2024-06-27	162.00	166.00	162.00	164.50	69,943
2024-06-26	170.00	170.00	162.00	165.50	40
2024-06-25	165.50	165.50	165.50	165.50	0
2024-06-24	165.50	165.50	165.50	165.50	411
2024-06-21	166.50	166.50	165.50	165.50	0
2024-06-20	165.50	166.50	165.50	166.50	4
2024-06-19	165.50	165.50	165.50	165.50	0
2024-06-18	162.00	162.00	162.00	165.50	100
2024-06-17	165.50	165.50	165.50	165.50	0
2024-06-14	165.00	165.00	164.00	165.50	14,324
2024-06-13	172.00	172.00	172.00	172.00	0
2024-06-12	172.00	172.00	172.00	172.00	702
2024-06-11	172.00	172.00	172.00	172.00	0
2024-06-10	166.00	166.00	166.00	172.00	6,218
2024-06-07	173.50	173.50	173.50	173.50	0
2024-06-06	167.00	173.50	167.00	173.50	2,434
2024-06-05	167.00	167.00	167.00	167.00	1,384
2024-06-04	174.00	174.00	174.00	174.00	0
2024-06-03	169.00	174.00	169.00	174.00	0
2024-05-31	173.50	173.50	169.00	169.00	384
2024-05-30	170.50	173.50	170.50	173.50	0
2024-05-29	171.50	171.50	170.50	170.50	0
2024-05-28	165.00	165.00	165.00	171.50	18
2024-05-27	173.00	173.00	173.00	173.00	0
2024-05-24	170.00	173.00	170.00	173.00	5
2024-05-23	165.00	170.00	165.00	170.00	102
2024-05-22	170.50	170.50	170.50	170.50	1
2024-05-21	174.00	174.00	174.00	170.50	1,131
2024-05-20	190.00	190.00	170.00	172.00	18,431
2024-05-17	179.50	179.50	179.50	179.50	0
2024-05-16	179.50	179.50	179.50	179.50	0
2024-05-15	179.50	179.50	179.50	179.50	0
2024-05-14	179.50	179.50	179.50	179.50	50
2024-05-13	179.50	179.50	179.50	179.50	2,454
2024-05-10	179.50	179.50	179.50	179.50	0
2024-05-09	179.50	179.50	179.50	179.50	125
2024-05-08	179.50	179.50	179.50	179.50	51
2024-05-07	179.50	179.50	179.50	179.50	568
2024-05-06	179.50	179.50	179.50	179.50	0
2024-05-03	184.00	185.00	184.00	179.50	2,558
2024-05-02	174.00	174.00	174.00	178.00	9
2024-05-01	176.50	179.00	176.50	179.00	0
2024-04-30	174.00	174.00	174.00	176.50	1,239
2024-04-29	177.00	180.00	177.00	180.00	1,300
2024-04-26	175.00	189.00	175.00	177.00	11,553
2024-04-25	183.00	183.00	183.00	182.50	3,001
2024-04-24	186.50	186.50	186.50	186.50	35
2024-04-23	186.50	186.50	186.50	186.50	8,829
2024-04-22	190.00	190.00	190.00	186.50	12
2024-04-19	186.50	186.50	186.50	186.50	3,695
2024-04-18	178.00	178.00	178.00	186.50	2,766
2024-04-17	184.00	184.00	183.50	183.50	8,421
2024-04-16	183.50	184.00	183.50	184.00	2,000
2024-04-15	185.00	190.00	185.00	183.50	10,645
2024-04-12	169.00	185.00	164.00	181.50	25,732
2024-04-11	161.00	162.50	161.00	162.50	9,300
2024-04-10	160.50	161.00	160.50	161.00	1,100
2024-04-09	159.50	160.50	159.50	160.50	970
2024-04-08	159.50	159.50	159.50	159.50	900
2024-04-05	159.50	159.50	159.50	159.50	1,100
2024-04-04	154.00	154.00	154.00	159.50	4,228
2024-04-03	161.00	161.00	157.00	159.50	1,071
2024-04-02	153.50	158.00	153.50	158.00	7,005
2024-04-01	153.50	153.50	153.50	153.50	0
2024-03-29	153.50	153.50	153.50	153.50	0
2024-03-28	156.00	156.00	153.50	153.50	706
2024-03-27	153.50	156.00	153.50	156.00	13,000
2024-03-26	150.00	150.00	150.00	153.50	9,544
2024-03-25	153.00	153.00	153.00	153.00	0
2024-03-22	153.00	153.00	153.00	153.00	2,000
2024-03-21	152.00	153.00	152.00	153.00	0
2024-03-20	147.00	159.00	147.00	152.00	1,024
2024-03-19	147.00	147.00	147.00	152.00	197
2024-03-18	152.00	152.00	149.00	149.00	745
2024-03-15	152.50	152.50	152.00	152.00	6,000
2024-03-14	148.50	152.50	148.50	152.50	0
2024-03-13	149.50	149.50	148.50	148.50	25
2024-03-12	147.00	147.00	147.00	149.50	1,503
2024-03-11	160.00	160.00	147.00	147.00	12,931
2024-03-08	162.50	162.50	162.50	162.50	1,000
2024-03-07	160.00	160.00	160.00	162.50	417
2024-03-06	160.00	160.00	160.00	162.50	190
2024-03-05	162.50	162.50	162.50	162.50	1,820
2024-03-04	165.00	165.00	165.00	162.50	1,239
2024-03-01	162.50	162.50	162.50	162.50	0
2024-02-29	162.50	162.50	162.50	162.50	1,013
2024-02-28	162.50	162.50	162.50	162.50	2,500
2024-02-27	156.00	156.00	156.00	162.50	3,000
2024-02-26	157.00	160.00	157.00	160.00	12,665
2024-02-23	156.50	157.00	156.50	157.00	1,000
2024-02-22	153.00	153.00	153.00	156.50	2
2024-02-21	157.00	157.00	156.50	156.50	2
2024-02-20	152.00	152.00	152.00	157.00	1,011
2024-02-19	157.00	157.00	156.50	156.50	403
2024-02-16	156.00	157.00	156.00	157.00	2,000
2024-02-15	142.00	155.00	140.00	156.00	19,966
2024-02-14	145.50	146.00	145.50	146.00	1,185
2024-02-13	145.50	145.50	145.50	145.50	0
2024-02-12	145.50	145.50	145.50	145.50	0
2024-02-09	142.00	150.00	142.00	145.50	7,276
2024-02-08	148.00	148.50	148.00	148.50	62
2024-02-07	147.00	148.00	147.00	148.00	2,752
2024-02-06	147.00	147.00	147.00	147.00	0
2024-02-05	154.00	154.00	154.00	147.00	1,062
2024-02-02	147.00	147.50	147.00	147.50	4,057
2024-02-01	147.50	147.50	147.00	147.00	500
2024-01-31	147.00	147.50	147.00	147.50	500
2024-01-30	147.50	147.50	147.00	147.00	0
2024-01-29	145.00	145.00	145.00	147.50	5,576
2024-01-26	149.50	149.50	149.50	149.50	1,500
2024-01-25	148.00	148.00	146.00	149.50	11,035
2024-01-24	154.00	154.50	154.00	154.50	225
2024-01-23	148.00	148.00	148.00	154.00	13,144
2024-01-22	148.00	155.00	148.00	151.00	14,696
2024-01-19	144.00	144.00	138.00	139.00	2,911
2024-01-18	142.50	142.50	142.50	142.50	804
2024-01-17	140.00	148.00	140.00	142.50	2,918
2024-01-16	144.00	144.00	143.00	143.00	1,078
2024-01-15	140.00	140.00	140.00	144.00	2,156
2024-01-12	145.50	145.50	145.00	145.00	25
2024-01-11	143.50	145.50	143.50	145.50	150
2024-01-10	140.00	140.00	140.00	143.50	2,014
2024-01-09	141.00	141.00	141.00	145.00	2,162
2024-01-08	147.50	147.50	147.00	147.00	17
2024-01-05	147.50	147.50	147.50	147.50	8
2024-01-04	147.50	147.50	147.50	147.50	1,399
2024-01-03	145.50	147.50	145.50	147.50	945
2024-01-02	146.00	146.00	146.00	145.50	1,943
2024-01-01	152.00	152.00	152.00	152.00	0
2023-12-29	152.50	152.50	152.00	152.00	975
2023-12-28	150.00	150.00	146.00	152.50	30
2023-12-27	150.00	150.00	150.00	150.00	1
2023-12-26	153.00	153.00	153.00	153.00	0
2023-12-25	153.00	153.00	153.00	153.00	0
2023-12-22	155.00	155.00	153.00	153.00	0
2023-12-21	155.00	155.00	155.00	155.00	68
2023-12-20	155.00	155.00	155.00	157.00	4,763
2023-12-19	152.00	152.00	152.00	153.00	3,010
2023-12-18	152.00	152.00	152.00	157.00	810
2023-12-15	155.00	155.00	155.00	157.00	1,750
2023-12-14	156.00	156.00	156.00	158.50	2,532
2023-12-13	163.00	163.00	163.00	163.00	463
2023-12-12	162.50	163.00	162.50	163.00	6,101
2023-12-11	162.50	162.50	162.50	162.50	781
2023-12-08	163.00	163.00	162.50	162.50	9,502
2023-12-07	163.00	163.00	163.00	163.00	250
2023-12-06	163.00	163.00	163.00	163.00	4,634
2023-12-05	170.00	170.00	170.00	166.50	7,441
2023-12-04	166.50	166.50	166.50	166.50	730
2023-12-01	166.50	166.50	166.50	166.50	3,038
2023-11-30	170.00	170.00	170.00	166.50	6,922
2023-11-29	162.00	162.00	162.00	162.00	10,723
2023-11-28	157.00	160.00	157.00	165.00	9,810
2023-11-27	148.00	155.00	148.00	154.50	3,300
2023-11-24	133.00	135.00	133.00	142.50	22,243
2023-11-23	129.50	129.50	129.50	129.50	0
2023-11-22	133.00	133.00	133.00	129.50	18
2023-11-21	129.50	129.50	129.50	129.50	48
2023-11-20	129.50	129.50	129.50	129.50	40
2023-11-17	129.50	129.50	129.50	129.50	0
2023-11-16	129.50	129.50	129.50	129.50	0
2023-11-15	128.50	129.50	128.50	129.50	0
2023-11-14	129.00	129.00	128.50	128.50	0
2023-11-13	128.50	129.00	128.50	129.00	0
2023-11-10	128.50	128.50	128.50	128.50	20
2023-11-09	128.50	128.50	128.50	128.50	0
2023-11-08	129.00	129.00	128.50	128.50	0
2023-11-07	125.00	125.00	125.00	129.00	3,077
2023-11-06	128.50	130.00	128.50	130.00	0
2023-11-03	129.00	129.00	128.50	128.50	2
2023-11-02	129.50	129.50	129.00	129.00	0
2023-11-01	129.50	129.50	129.50	129.50	1,013
2023-10-31	124.50	129.50	124.50	129.50	1,002
2023-10-30	120.00	120.00	120.00	122.50	2,523
2023-10-27	122.50	122.50	122.50	122.50	0
2023-10-26	122.50	122.50	122.50	122.50	2
2023-10-25	122.50	122.50	122.50	122.50	20
2023-10-24	122.50	122.50	122.50	122.50	0
2023-10-23	122.50	122.50	122.50	122.50	0
2023-10-20	122.50	122.50	122.50	122.50	30
2023-10-19	122.50	122.50	122.50	122.50	0
2023-10-18	123.50	123.50	122.50	122.50	250
2023-10-17	124.00	124.00	123.50	123.50	2,106
2023-10-16	124.50	124.50	124.00	124.00	0
2023-10-13	130.00	130.00	120.00	124.50	10,152
2023-10-12	125.00	125.00	123.00	126.50	7,990
2023-10-11	127.50	127.50	127.50	127.50	263
2023-10-10	127.50	127.50	127.50	127.50	0
2023-10-09	132.00	132.00	132.00	127.50	9,000
2023-10-06	133.50	133.50	133.50	133.50	0
2023-10-05	133.50	133.50	133.50	133.50	405
2023-10-04	132.00	132.00	132.00	133.50	199
2023-10-03	133.50	133.50	133.50	133.50	39
2023-10-02	136.00	136.00	133.50	133.50	0
2023-09-29	136.00	136.00	136.00	136.00	14
2023-09-28	140.00	140.00	140.00	136.00	3,481
2023-09-27	130.00	130.00	130.00	135.00	1,967
2023-09-26	140.00	140.00	135.00	135.00	16,000
2023-09-25	147.50	147.50	147.50	147.50	52
2023-09-22	147.50	147.50	147.50	147.50	0
2023-09-21	145.00	145.00	145.00	147.50	11,694
2023-09-20	150.00	150.00	150.00	150.00	0
2023-09-19	155.00	155.00	150.00	150.00	7,982
2023-09-18	159.00	159.00	159.00	157.50	1,912
2023-09-15	155.00	155.00	155.00	157.00	5,824
2023-09-14	154.50	154.50	154.50	154.50	0
2023-09-13	154.50	154.50	154.50	154.50	0
2023-09-12	154.50	154.50	154.50	154.50	0
2023-09-11	155.00	159.00	155.00	154.50	2,982
2023-09-08	157.50	157.50	157.50	157.50	0
2023-09-07	155.00	155.00	155.00	157.50	63
2023-09-06	157.50	159.00	157.50	159.00	5,000
2023-09-05	154.50	157.50	154.50	157.50	0
2023-09-04	157.00	157.00	154.50	154.50	3,198
2023-09-01	157.50	157.50	157.00	157.00	0
2023-08-31	154.50	157.50	154.50	157.50	0
2023-08-30	154.50	154.50	154.50	154.50	10
2023-08-29	154.50	154.50	154.50	154.50	0
2023-08-28	154.50	154.50	154.50	154.50	0
2023-08-25	154.50	154.50	154.50	154.50	0
2023-08-24	155.50	155.50	154.50	154.50	0
2023-08-23	149.00	155.00	145.00	155.50	17,298
2023-08-22	147.00	147.00	140.00	147.00	24,363
2023-08-21	157.00	157.00	153.00	153.00	0
2023-08-18	157.00	157.00	157.00	157.00	10
2023-08-17	150.00	150.00	150.00	157.00	914
2023-08-16	157.00	157.00	157.00	157.00	322
2023-08-15	157.00	157.00	157.00	157.00	4,028
2023-08-14	154.50	157.00	154.50	157.00	0
2023-08-11	157.00	157.00	154.50	154.50	3,357
2023-08-10	157.50	157.50	157.00	157.00	1,000
2023-08-09	155.00	165.00	151.00	157.50	15,895
2023-08-08	162.00	162.00	157.50	157.50	30
2023-08-07	162.00	162.00	162.00	162.00	2,605
2023-08-04	160.00	169.00	160.00	162.00	5,929
2023-08-03	164.50	164.50	164.50	164.50	3,853
2023-08-02	170.00	170.00	160.00	164.50	21,975
2023-08-01	180.00	180.00	174.00	175.00	13,053
2023-07-31	184.50	184.50	184.50	184.50	68
2023-07-28	180.00	180.00	180.00	184.50	914
2023-07-27	184.50	184.50	184.50	184.50	2,110
2023-07-26	184.50	184.50	184.50	184.50	2
2023-07-25	184.50	184.50	184.50	184.50	2
2023-07-24	184.50	184.50	184.50	184.50	0
2023-07-21	184.50	184.50	184.50	184.50	0
2023-07-20	184.50	184.50	184.50	184.50	1
2023-07-19	184.50	184.50	184.50	184.50	0
2023-07-18	184.50	184.50	184.50	184.50	1,749
2023-07-17	184.50	184.50	184.50	184.50	472,071
2023-07-14	184.50	184.50	184.50	184.50	0
2023-07-13	184.50	184.50	184.50	184.50	1
2023-07-12	184.50	184.50	184.50	184.50	0
2023-07-11	184.50	184.50	184.50	184.50	0
2023-07-10	184.50	184.50	184.50	184.50	2
2023-07-07	184.50	184.50	184.50	184.50	496
2023-07-06	184.50	184.50	184.50	184.50	0
2023-07-05	184.50	184.50	184.50	184.50	0
2023-07-04	184.50	184.50	184.50	184.50	0
2023-07-03	183.50	184.50	183.50	184.50	0
2023-06-30	183.50	183.50	183.50	183.50	0
2023-06-29	183.50	183.50	183.50	183.50	0
2023-06-28	183.50	183.50	183.50	183.50	3,967
2023-06-27	180.00	180.00	180.00	183.50	100
2023-06-26	184.50	189.50	184.50	189.50	0
2023-06-23	184.00	184.00	184.00	184.50	12,631
2023-06-22	191.50	191.50	191.50	191.50	0
2023-06-21	191.50	191.50	191.50	191.50	100
2023-06-20	191.50	191.50	191.50	191.50	0
2023-06-19	191.50	191.50	191.50	191.50	0
2023-06-16	191.50	191.50	191.50	191.50	0
2023-06-15	192.00	192.00	191.50	191.50	0
2023-06-14	193.00	193.00	192.00	192.00	5,243
2023-06-13	196.00	196.00	193.00	193.00	2,505
2023-06-12	200.00	200.00	200.00	196.00	9,600
2023-06-09	191.50	193.00	191.50	193.00	5,093
2023-06-08	191.50	191.50	191.50	191.50	1,113
2023-06-07	191.50	191.50	191.50	191.50	846,385
2023-06-06	191.50	191.50	191.50	191.50	1
2023-06-05	191.50	191.50	191.50	191.50	0
2023-06-02	191.50	191.50	191.50	191.50	0
2023-06-01	191.50	191.50	191.50	191.50	300
2023-05-31	191.50	191.50	191.50	191.50	0
2023-05-30	191.50	191.50	191.50	191.50	45,530
2023-05-29	191.50	191.50	191.50	191.50	0
2023-05-26	191.50	191.50	191.50	191.50	6,625
2023-05-25	191.50	191.50	191.50	191.50	1,300
2023-05-24	184.00	184.00	184.00	191.50	139
2023-05-23	191.50	191.50	191.50	191.50	0
2023-05-22	190.50	191.50	190.50	191.50	0
2023-05-19	190.00	190.00	190.00	190.50	6,827
2023-05-18	200.00	200.00	200.00	195.00	5,817
2023-05-17	200.00	200.00	200.00	203.00	2,000
2023-05-16	208.00	208.00	204.00	204.00	2,688
2023-05-15	200.00	200.00	200.00	208.00	209
2023-05-12	204.00	209.00	204.00	209.00	5,289
2023-05-11	207.00	207.00	204.00	204.00	7
2023-05-10	212.00	212.00	207.00	207.00	6
2023-05-09	212.00	212.00	212.00	212.00	19,490
2023-05-08	212.00	212.00	212.00	212.00	0
2023-05-05	212.00	212.00	212.00	212.00	0
2023-05-04	212.00	212.00	212.00	212.00	0
2023-05-03	212.00	212.00	212.00	212.00	0
2023-05-02	212.00	212.00	212.00	212.00	2
2023-05-01	212.00	212.00	212.00	212.00	0
2023-04-28	212.00	212.00	212.00	212.00	0
2023-04-27	222.00	222.00	222.00	212.00	1
2023-04-26	212.00	212.00	212.00	212.00	2
2023-04-25	202.00	202.00	202.00	212.00	4,000
2023-04-24	218.00	218.00	210.00	212.00	252
2023-04-21	218.00	218.00	218.00	223.00	12,386
2023-04-20	220.00	220.00	216.00	214.00	9,157
2023-04-19	229.00	230.00	229.00	230.00	0
2023-04-18	222.00	229.00	222.00	229.00	100
2023-04-17	222.00	222.00	222.00	222.00	0
2023-04-14	222.00	222.00	220.00	222.00	19,173
2023-04-13	229.00	229.00	229.00	229.00	0
2023-04-12	236.00	236.00	236.00	229.00	16
2023-04-11	238.00	238.00	238.00	230.00	54
2023-04-10	240.00	240.00	240.00	240.00	0
2023-04-07	240.00	240.00	240.00	240.00	0
2023-04-06	238.00	238.00	236.00	240.00	8,646
2023-04-05	238.00	250.00	238.00	244.00	8,841
2023-04-04	230.00	230.00	230.00	230.00	45
2023-04-03	235.00	235.00	234.00	234.00	1,502
2023-03-31	234.00	236.00	234.00	235.00	8,951
2023-03-30	226.00	226.00	226.00	226.00	0
2023-03-29	219.00	226.00	219.00	226.00	29,480
2023-03-28	208.00	228.00	208.00	219.00	46,879
2023-03-27	219.00	219.00	211.00	211.00	2,805
2023-03-24	219.00	219.00	219.00	219.00	0
2023-03-23	220.00	220.00	220.00	219.00	18,508
2023-03-22	227.00	227.00	227.00	227.00	0
2023-03-21	222.00	222.00	222.00	227.00	5,506
2023-03-20	230.00	231.00	230.00	231.00	0
2023-03-17	225.00	230.00	225.00	230.00	8,940
2023-03-16	230.00	230.00	220.00	225.00	14,309
2023-03-15	240.00	240.00	230.00	240.00	7,491
2023-03-14	260.00	260.00	240.00	252.00	6,671
2023-03-13	240.00	250.00	240.00	250.00	2,011
2023-03-10	250.00	250.00	240.00	240.00	28,000
2023-03-09	250.00	250.00	232.00	245.00	30,220
2023-03-08	236.00	236.00	236.00	235.00	5,000
2023-03-07	240.00	240.00	228.00	228.00	7,285
2023-03-06	242.00	242.00	240.00	240.00	2,120
2023-03-03	240.00	242.00	240.00	242.00	7,004
2023-03-02	229.00	240.00	229.00	240.00	2,082
2023-03-01	226.00	240.00	226.00	229.00	20,931
2023-02-28	218.00	218.00	214.00	214.00	227
2023-02-27	220.00	220.00	210.00	218.00	8,799
2023-02-24	208.00	222.00	208.00	222.00	23,878
2023-02-23	195.00	199.00	195.00	199.00	495
2023-02-22	195.00	195.00	195.00	195.00	2,171
2023-02-21	195.00	195.00	195.00	195.00	0
2023-02-20	191.00	191.00	191.00	195.00	276
2023-02-17	195.00	195.00	195.00	195.00	2,653
2023-02-16	210.00	212.00	200.00	195.00	530,521
2023-02-15	165.00	180.00	165.00	185.00	26,586
2023-02-14	160.00	160.00	160.00	160.00	4
2023-02-13	155.00	155.00	155.00	160.00	750
2023-02-10	160.00	160.00	160.00	162.50	15,700
2023-02-09	167.50	167.50	167.50	167.50	1
2023-02-08	167.50	167.50	167.50	167.50	8,811
2023-02-07	172.50	172.50	167.50	167.50	51
2023-02-06	170.00	170.00	170.00	172.50	1,110
2023-02-03	168.00	170.00	168.00	170.00	2,628
2023-02-02	175.00	175.00	171.50	171.50	0
2023-02-01	170.00	175.00	168.00	175.00	5,357
2023-01-31	170.00	170.00	170.00	180.00	49
2023-01-30	170.00	170.00	170.00	180.00	19
2023-01-27	190.00	190.00	175.00	182.50	12,367
2023-01-26	212.00	212.00	200.00	200.00	31,993
2023-01-25	200.00	234.00	190.00	218.00	47,088
2023-01-24	137.00	212.00	137.00	190.00	190,229
2023-01-23	125.00	128.00	125.00	132.00	46,733
2023-01-20	106.50	110.00	106.50	110.00	12,235
2023-01-19	107.00	107.00	107.00	106.50	10,072
2023-01-18	110.00	110.00	110.00	110.00	0
2023-01-17	110.00	110.00	110.00	110.00	0
2023-01-16	110.00	110.00	110.00	110.00	0
2023-01-13	110.00	110.00	110.00	110.00	1,031
2023-01-12	110.00	110.00	110.00	110.00	3,894
2023-01-11	110.00	110.00	110.00	110.00	1,005
2023-01-10	110.00	110.00	110.00	110.00	400
2023-01-09	105.00	105.00	105.00	110.00	358
2023-01-06	110.00	110.00	110.00	110.00	220
2023-01-05	110.00	110.00	110.00	110.00	0
2023-01-04	105.00	105.00	105.00	110.00	138
2023-01-03	110.00	110.00	110.00	110.00	124
2023-01-02	110.00	110.00	110.00	110.00	0
2022-12-30	110.00	110.00	110.00	110.00	0
2022-12-29	107.50	110.00	107.50	110.00	1,960
2022-12-28	107.50	107.50	107.50	107.50	0
2022-12-27	107.50	107.50	107.50	107.50	0
2022-12-26	107.50	107.50	107.50	107.50	0
2022-12-23	107.50	107.50	107.50	107.50	0
2022-12-22	107.50	107.50	107.50	107.50	1,015
2022-12-21	109.00	109.00	109.00	107.50	0
2022-12-20	115.00	115.00	110.00	109.00	5,048
2022-12-19	112.50	112.50	112.50	112.50	0
2022-12-16	115.00	115.00	113.00	112.50	3,000
2022-12-15	117.50	117.50	117.50	117.50	2
2022-12-14	117.50	117.50	117.50	117.50	2,710
2022-12-13	115.00	115.00	115.00	117.50	823
2022-12-12	117.00	117.00	115.00	117.50	116
2022-12-09	117.50	117.50	117.50	117.50	0
2022-12-08	117.50	117.50	117.50	117.50	0
2022-12-07	120.00	120.00	120.00	117.50	67
2022-12-06	117.50	117.50	117.50	117.50	291
2022-12-05	120.00	120.00	120.00	117.50	1,012
2022-12-02	116.50	116.50	116.50	116.50	4
2022-12-01	115.00	116.50	115.00	116.50	4,701
2022-11-30	114.00	115.00	114.00	115.00	508
2022-11-29	114.00	114.00	114.00	114.00	4
2022-11-28	111.00	114.00	111.00	114.00	10,002
2022-11-25	107.50	111.00	107.50	111.00	3
2022-11-24	107.50	107.50	107.50	107.50	50
2022-11-23	108.00	108.00	107.00	107.50	3,157
2022-11-22	114.00	114.00	114.00	110.00	6,001
2022-11-21	114.00	114.00	114.00	118.50	350
2022-11-18	123.00	123.00	123.00	118.50	321
2022-11-17	123.00	123.00	123.00	118.50	972
2022-11-16	107.00	117.00	107.00	118.50	13,950
2022-11-15	94.00	104.00	94.00	102.00	12,785
2022-11-14	97.00	97.00	97.00	97.00	0
2022-11-11	97.25	97.25	97.00	97.00	4,951
2022-11-10	100.00	100.00	97.25	97.25	3,669
2022-11-09	100.00	100.00	100.00	100.00	598
2022-11-08	97.00	97.00	97.00	97.00	13
2022-11-07	97.00	97.00	97.00	97.00	16
2022-11-04	100.75	100.75	97.00	97.00	12
2022-11-03	100.75	100.75	100.75	100.75	93
2022-11-02	100.50	100.75	100.50	100.75	1
2022-11-01	100.50	100.50	100.50	100.50	106
2022-10-31	100.50	100.50	100.50	100.50	0
2022-10-28	100.50	100.50	100.50	100.50	19
2022-10-27	100.50	100.50	100.50	100.50	24
2022-10-26	100.50	100.50	100.50	100.50	0
2022-10-25	100.50	100.50	100.50	100.50	9,208
2022-10-24	99.00	100.50	99.00	100.50	2
2022-10-21	97.00	99.00	97.00	99.00	493
2022-10-20	108.00	108.00	95.00	97.00	9,391
2022-10-19	130.00	130.00	115.00	112.50	17,974
2022-10-18	136.00	136.00	136.00	136.00	635
2022-10-17	141.00	141.00	136.00	136.00	3,051
2022-10-14	140.00	141.00	140.00	141.00	6,474
2022-10-13	141.00	141.00	137.00	140.00	11,553
2022-10-12	150.00	153.00	145.00	144.00	8,000
2022-10-11	142.50	142.50	142.50	142.50	12
2022-10-10	142.50	142.50	142.50	142.50	0
2022-10-07	142.50	142.50	142.50	142.50	0
2022-10-06	142.50	142.50	142.50	142.50	0
2022-10-05	150.00	150.00	150.00	142.50	3,564
2022-10-04	138.00	141.00	138.00	137.50	20,549
2022-10-03	134.00	134.00	134.00	134.00	2
2022-09-30	131.50	134.00	131.50	134.00	13
2022-09-29	138.00	138.00	138.00	131.50	2,141
2022-09-28	131.50	131.50	131.50	131.50	2,000
2022-09-27	143.00	143.00	127.00	131.50	9,617
2022-09-26	157.00	157.00	157.00	155.00	2
2022-09-23	167.00	167.00	160.00	157.00	8,000
2022-09-22	175.00	180.00	175.00	180.00	0
2022-09-21	180.00	180.00	180.00	175.00	3,709
2022-09-20	185.00	185.00	185.00	185.00	0
2022-09-19	185.00	185.00	185.00	185.00	0
2022-09-16	185.00	185.00	185.00	185.00	0
2022-09-15	185.00	185.00	185.00	185.00	10
2022-09-14	180.00	180.00	180.00	185.00	16
2022-09-13	185.00	185.00	185.00	185.00	1,277
2022-09-12	185.00	185.00	185.00	185.00	0
2022-09-09	185.00	185.00	185.00	185.00	1,184
2022-09-08	185.00	185.00	185.00	185.00	0
2022-09-07	185.00	185.00	185.00	185.00	0
2022-09-06	185.00	185.00	185.00	185.00	0
2022-09-05	185.00	185.00	185.00	185.00	0
2022-09-02	182.00	182.00	182.00	185.00	10
2022-09-01	187.00	187.00	187.00	187.00	5
2022-08-31	187.00	187.00	187.00	187.00	0
2022-08-30	187.00	187.00	187.00	187.00	4
2022-08-29	187.00	187.00	187.00	187.00	0
2022-08-26	187.00	187.00	187.00	187.00	169
2022-08-25	187.00	187.00	187.00	187.00	0
2022-08-24	190.00	190.00	190.00	187.00	13,205
2022-08-23	198.00	198.00	196.00	196.00	96
2022-08-22	198.00	198.00	198.00	198.00	0
2022-08-19	198.00	198.00	198.00	198.00	0
2022-08-18	198.00	198.00	198.00	198.00	100
2022-08-17	198.00	198.00	198.00	198.00	147
2022-08-16	198.00	198.00	198.00	198.00	701
2022-08-15	198.00	198.00	198.00	198.00	0
2022-08-12	198.00	198.00	198.00	198.00	100
2022-08-11	200.00	200.00	200.00	198.00	1,807
2022-08-10	187.00	200.00	187.00	202.00	5,870
2022-08-09	190.00	190.00	190.00	190.00	0
2022-08-08	186.00	186.00	186.00	190.00	178
2022-08-05	192.50	192.50	190.00	190.00	10
2022-08-04	190.00	192.50	190.00	192.50	0
2022-08-03	187.50	190.00	187.50	190.00	0
2022-08-02	190.00	190.00	187.50	187.50	23
2022-08-01	190.00	190.00	190.00	190.00	0
2022-07-29	185.00	190.00	185.00	190.00	242
2022-07-28	185.00	185.00	185.00	185.00	0
2022-07-27	185.00	185.00	185.00	185.00	34
2022-07-26	185.00	185.00	185.00	185.00	0
2022-07-25	185.00	185.00	185.00	185.00	0
2022-07-22	185.00	185.00	185.00	185.00	75
2022-07-21	185.00	185.00	185.00	185.00	0
2022-07-20	185.00	185.00	185.00	185.00	37
2022-07-19	185.00	185.00	185.00	185.00	0
2022-07-18	175.00	175.00	175.00	185.00	384
2022-07-15	185.00	186.50	185.00	186.50	0
2022-07-14	185.00	185.00	185.00	185.00	29
2022-07-13	185.00	185.00	185.00	185.00	0
2022-07-12	185.00	185.00	185.00	185.00	0
2022-07-11	185.00	185.00	185.00	185.00	0
2022-07-08	190.00	190.00	190.00	185.00	1,550
2022-07-07	182.50	182.50	182.50	182.50	0
2022-07-06	190.00	190.00	190.00	182.50	66
2022-07-05	182.50	182.50	180.00	180.00	2,502
2022-07-04	180.00	182.50	180.00	182.50	5
2022-07-01	180.00	180.00	180.00	180.00	0
2022-06-30	180.00	180.00	180.00	180.00	0
2022-06-29	181.50	181.50	180.00	180.00	0
2022-06-28	190.00	190.00	190.00	181.50	37
2022-06-27	181.50	181.50	181.00	181.00	1
2022-06-24	182.50	182.50	181.50	181.50	1
2022-06-23	180.00	182.50	180.00	182.50	0
2022-06-22	178.50	180.00	178.50	180.00	0
2022-06-21	185.00	185.00	185.00	178.50	2,647
2022-06-20	180.50	181.50	180.50	181.50	3,862
2022-06-17	181.00	181.00	181.00	180.50	304
2022-06-16	185.00	190.00	180.00	186.00	4,813
2022-06-15	190.00	192.50	190.00	192.50	1
2022-06-14	188.00	196.00	188.00	190.00	8,806
2022-06-13	202.00	210.00	190.00	193.00	14,096
2022-06-10	202.00	202.00	202.00	196.00	3,034
2022-06-09	193.50	196.00	193.50	196.00	0
2022-06-08	194.00	200.00	194.00	193.50	4,542
2022-06-07	189.00	190.00	189.00	185.00	5,013
2022-06-06	195.00	195.00	180.00	185.00	5,505
2022-06-03	190.00	190.00	190.00	190.00	0
2022-06-02	190.00	190.00	190.00	190.00	0
2022-06-01	183.00	183.00	181.00	190.00	3,107
2022-05-31	210.00	210.00	186.00	200.00	15,530
2022-05-30	242.00	242.00	242.00	242.00	0
2022-05-27	240.00	242.00	240.00	242.00	1,000
2022-05-26	240.00	240.00	240.00	240.00	0
2022-05-25	240.00	240.00	240.00	240.00	0
2022-05-24	240.00	240.00	240.00	240.00	0
2022-05-23	240.00	240.00	240.00	240.00	0
2022-05-20	240.00	240.00	240.00	240.00	0
2022-05-19	248.00	248.00	248.00	240.00	805
2022-05-18	240.00	240.00	240.00	240.00	0
2022-05-17	240.00	240.00	240.00	240.00	45
2022-05-16	240.00	240.00	240.00	240.00	0
2022-05-13	240.00	240.00	240.00	240.00	2,500
2022-05-12	240.00	240.00	240.00	240.00	104
2022-05-11	241.00	241.00	240.00	240.00	0
2022-05-10	244.00	244.00	232.00	241.00	2,648
2022-05-09	257.00	257.00	257.00	257.00	7
2022-05-06	268.00	268.00	268.00	257.00	75
2022-05-05	250.00	250.00	250.00	247.00	745
2022-05-04	259.00	260.00	259.00	260.00	83
2022-05-03	250.00	250.00	250.00	259.00	752
2022-05-02	248.00	248.00	248.00	248.00	0
2022-04-29	250.00	250.00	250.00	248.00	4,470
2022-04-28	246.00	246.00	246.00	247.00	1,401
2022-04-27	243.00	243.00	243.00	243.00	0
2022-04-26	240.00	244.00	240.00	243.00	2,503
2022-04-25	234.00	234.00	234.00	243.00	3,583
2022-04-22	234.00	234.00	234.00	240.00	1,643
2022-04-21	237.00	237.00	237.00	237.00	2,062
2022-04-20	237.00	237.00	237.00	237.00	0
2022-04-19	244.00	244.00	244.00	237.00	404
2022-04-18	236.00	236.00	236.00	236.00	0
2022-04-15	236.00	236.00	236.00	236.00	0
2022-04-14	233.00	236.00	233.00	236.00	425
2022-04-13	230.00	230.00	230.00	233.00	5,349
2022-04-12	240.00	240.00	240.00	235.00	10,419
2022-04-11	248.00	250.00	248.00	245.00	952
2022-04-08	245.00	245.00	245.00	245.00	3,001
2022-04-07	245.00	245.00	245.00	245.00	2,370
2022-04-06	245.00	245.00	245.00	245.00	1,938
2022-04-05	238.00	240.00	234.00	245.00	3,396
2022-04-04	248.00	248.00	248.00	244.00	7,171
2022-04-01	240.00	240.00	236.00	243.00	854
2022-03-31	228.00	228.00	228.00	234.00	4,507
2022-03-30	242.00	242.00	230.00	233.00	21,389
2022-03-29	260.00	260.00	244.00	245.00	25,464
2022-03-28	267.00	267.00	267.00	267.00	6
2022-03-25	267.00	267.00	267.00	267.00	1,500
2022-03-24	278.00	278.00	256.00	267.00	4,233
2022-03-23	280.00	280.00	280.00	269.00	1,973
2022-03-22	280.00	280.00	272.00	272.00	5,255
2022-03-21	280.00	280.00	280.00	280.00	0
2022-03-18	280.00	280.00	280.00	280.00	0
2022-03-17	280.00	280.00	280.00	280.00	7
2022-03-16	280.00	280.00	280.00	280.00	127
2022-03-15	280.00	280.00	280.00	280.00	0
2022-03-14	288.00	288.00	288.00	280.00	166
2022-03-11	280.00	280.00	280.00	280.00	423
2022-03-10	275.00	280.00	275.00	280.00	5,025
2022-03-09	272.00	272.00	270.00	275.00	6,942
2022-03-08	278.00	278.00	278.00	281.00	2,157
2022-03-07	275.00	275.00	275.00	275.00	125
2022-03-04	290.00	290.00	284.00	275.00	3,500
2022-03-03	320.00	320.00	300.00	309.00	6,488
2022-03-02	332.00	332.00	332.00	332.00	812
2022-03-01	335.00	335.00	332.00	332.00	700
2022-02-28	337.00	337.00	335.00	335.00	2
2022-02-25	320.00	320.00	320.00	337.00	5
2022-02-24	346.00	346.00	320.00	330.00	3,269
2022-02-23	355.00	355.00	355.00	355.00	0
2022-02-22	354.00	355.00	354.00	355.00	706
2022-02-21	362.00	362.00	362.00	354.00	134
2022-02-18	350.00	350.00	350.00	356.00	1,246
2022-02-17	372.00	372.00	354.00	355.00	11,838
2022-02-16	378.00	380.00	370.00	370.00	3,501
2022-02-15	378.00	378.00	378.00	365.00	25
2022-02-14	352.00	352.00	352.00	365.00	40
2022-02-11	352.00	352.00	352.00	365.00	32
2022-02-10	352.00	352.00	352.00	365.00	17
2022-02-09	365.00	365.00	365.00	365.00	0
2022-02-08	378.00	378.00	378.00	363.00	2,140
2022-02-07	363.00	363.00	363.00	363.00	20
2022-02-04	370.00	370.00	348.00	363.00	2,003
2022-02-03	358.00	358.00	358.00	358.00	1,849
2022-02-02	358.00	358.00	358.00	358.00	0
2022-02-01	370.00	370.00	370.00	358.00	1,369
2022-01-31	366.00	366.00	358.00	358.00	2,000
2022-01-28	366.00	366.00	366.00	366.00	875
2022-01-27	366.00	366.00	366.00	366.00	0
2022-01-26	352.00	366.00	352.00	366.00	1,000
2022-01-25	352.00	352.00	352.00	352.00	0
2022-01-24	358.00	358.00	358.00	352.00	3,045
2022-01-21	356.00	356.00	356.00	350.00	2,296
2022-01-20	344.00	344.00	344.00	344.00	0
2022-01-19	350.00	350.00	316.00	344.00	15,773
2022-01-18	380.00	380.00	360.00	365.00	3,100
2022-01-17	365.00	365.00	365.00	365.00	0
2022-01-14	365.00	365.00	365.00	365.00	300
2022-01-13	366.00	366.00	365.00	365.00	2,000
2022-01-12	352.00	352.00	352.00	366.00	76
2022-01-11	366.00	366.00	366.00	366.00	0
2022-01-10	364.00	364.00	356.00	366.00	2,474
2022-01-07	364.00	364.00	364.00	364.00	502
2022-01-06	362.00	362.00	362.00	352.00	288
2022-01-05	342.00	342.00	340.00	352.00	4,085
2022-01-04	355.00	355.00	355.00	355.00	0
2022-01-03	355.00	355.00	355.00	355.00	0
2021-12-31	355.00	355.00	355.00	355.00	0
2021-12-30	355.00	355.00	355.00	355.00	0
2021-12-29	352.00	355.00	352.00	355.00	0
2021-12-28	352.00	352.00	352.00	352.00	0
2021-12-27	352.00	352.00	352.00	352.00	0
2021-12-24	350.00	352.00	350.00	352.00	0
2021-12-23	342.00	350.00	342.00	350.00	2,007
2021-12-22	342.00	342.00	342.00	342.00	410
2021-12-21	344.00	344.00	330.00	342.00	3,091
2021-12-20	330.00	330.00	330.00	330.00	4,000
2021-12-17	325.00	325.00	325.00	325.00	0
2021-12-16	325.00	325.00	325.00	325.00	0
2021-12-15	325.00	325.00	325.00	325.00	0
2021-12-14	325.00	325.00	325.00	325.00	0
2021-12-13	325.00	325.00	325.00	325.00	0
2021-12-10	320.00	320.00	320.00	325.00	1,396
2021-12-09	320.00	320.00	320.00	320.00	0
2021-12-08	320.00	320.00	320.00	320.00	1,454
2021-12-07	340.00	340.00	320.00	328.00	6,291
2021-12-06	340.00	340.00	340.00	350.00	660
2021-12-03	360.00	360.00	360.00	350.00	3,137
2021-12-02	366.00	366.00	360.00	370.00	1,332
2021-12-01	380.00	380.00	380.00	373.00	336
2021-11-30	387.00	387.00	383.00	383.00	0
2021-11-29	380.00	380.00	380.00	387.00	500
2021-11-26	375.00	386.00	375.00	386.00	1,101
2021-11-25	385.00	385.00	375.00	375.00	27
2021-11-24	385.00	385.00	385.00	385.00	0
2021-11-23	380.00	380.00	370.00	385.00	1,603
2021-11-22	380.00	390.00	380.00	390.00	33
2021-11-19	380.00	380.00	380.00	380.00	56
2021-11-18	390.00	390.00	390.00	400.00	1,001
2021-11-17	405.00	405.00	405.00	405.00	0
2021-11-16	405.00	405.00	405.00	405.00	251
2021-11-15	405.00	405.00	405.00	405.00	2,000
2021-11-12	405.00	405.00	405.00	405.00	1
2021-11-11	400.00	405.00	400.00	405.00	1
2021-11-10	400.00	400.00	400.00	400.00	4,231
2021-11-09	408.00	408.00	408.00	408.00	21
2021-11-08	400.00	400.00	400.00	410.00	45
2021-11-05	416.00	416.00	410.00	410.00	1,011
2021-11-04	416.00	416.00	416.00	416.00	29
2021-11-03	400.00	418.00	400.00	410.00	1,737
2021-11-02	416.00	416.00	410.00	410.00	7
2021-11-01	418.00	418.00	416.00	416.00	80
2021-10-29	408.00	408.00	400.00	410.00	1,308
2021-10-28	408.00	408.00	408.00	419.00	12
2021-10-27	410.00	420.00	408.00	414.00	4,594
2021-10-26	427.00	427.00	426.00	426.00	204
2021-10-25	430.00	430.00	427.00	427.00	0

Share	Price	Change
Huddled Group (HUD)	0.85	24.14%
Eurasia Mining (EUA)	2.80	19.15%
Genincode (GENI)	0.725	16%
Medpal AI (MPAL)	5.25	14.13%
Light Science Technologies (LST)	0.875	12.9%

Share	Price	Change
Catenai Plc (CTAI)	0.0575	-39.47%
Petra Diamonds (PDL)	2.60	-26.14%
Focus Xplore (FOX)	0.019	-22.45%
Litigation Cap. (LIT)	0.301	-20.12%
Abrdn Property (API)	1.52	-15.56%

Share	Price	Volume
Ethernity Net (ENET)	0.0019	1,922,336,250
Forgent (FORG)	0.0115	591,087,829
Premier African Minerals (PREM)	0.0044	313,776,718
Focus Xplore (FOX)	0.019	253,421,870
Bezant Resources PLC (BZT)	0.11	246,929,868