Creo Medical Share History

Creo Medical Share Price history. The following table shows end-of-day data CREO historical share prices for Creo Medical, 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.

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

Date	Open	High	Low	Close	Volume
2026-10-23	11.25	11.25	11.25	11.25	213,815
2026-10-22	10.75	11.38	10.75	11.25	880,123
2026-10-21	10.75	10.75	10.75	10.75	170,271
2026-10-20	10.75	10.75	10.75	10.75	192,711
2026-10-19	10.63	10.75	10.63	10.75	399,997
2026-10-16	10.38	10.63	10.38	10.63	212,595
2026-10-15	10.50	10.50	10.38	10.38	549,598
2026-10-14	10.50	10.50	10.50	10.50	367,605
2026-10-13	10.50	10.50	10.50	10.50	340,096
2026-10-12	10.50	10.50	10.50	10.50	646,210
2026-10-09	10.50	10.50	10.50	10.50	346,612
2026-10-08	10.50	10.50	10.50	10.50	132,696
2026-10-07	10.25	10.50	10.25	10.50	761,667
2026-10-06	9.95	10.20	10.20	10.20	637,208
2026-10-05	9.65	10.20	9.80	9.95	4,121,468
2026-10-02	9.76	9.80	9.65	9.65	4,095,202
2026-10-01	10.25	10.00	9.80	9.80	1,457,070
2026-09-30	11.25	10.40	10.00	10.40	7,971,351
2026-09-29	11.88	11.88	11.88	11.88	220,343
2026-09-28	12.25	12.25	11.88	11.88	476,850
2026-09-25	12.25	12.25	12.25	12.25	126,860
2026-09-24	12.25	12.25	12.25	12.25	36,031
2026-09-23	12.25	12.25	12.25	12.25	562,585
2026-09-22	12.25	12.50	12.25	12.25	276,433
2026-09-21	12.13	12.25	12.13	12.25	742,026
2026-09-18	12.13	12.13	12.13	12.13	90,039
2026-09-17	12.38	12.38	12.13	12.13	682,522
2026-09-16	12.38	12.38	12.30	12.38	84,263
2026-09-15	12.38	12.50	12.38	12.38	137,045
2026-09-14	12.38	12.40	12.40	12.40	207,717
2026-09-11	12.75	12.75	12.38	12.38	208,714
2026-09-10	12.63	12.63	12.50	12.50	313,461
2026-09-09	12.63	12.63	12.63	12.63	321,429
2026-09-08	12.63	12.75	12.63	12.63	473,775
2026-09-07	12.88	12.88	12.63	12.63	273,731
2026-09-04	12.88	12.88	12.88	12.88	183,926
2026-09-03	12.88	12.88	12.88	12.88	514,025
2026-09-02	13.00	13.00	12.88	12.88	1,821,830
2026-09-01	13.13	13.13	13.00	13.00	316,055
2026-08-31	13.13	13.13	13.13	13.13	0
2026-08-28	13.00	13.13	13.00	13.13	919,485
2026-08-27	13.00	13.00	13.00	13.00	117,519
2026-08-26	12.88	13.00	12.88	13.00	322,054
2026-08-25	12.88	12.88	12.88	12.88	278,826
2026-08-24	12.88	12.88	12.88	12.88	207,271
2026-08-21	12.75	13.00	13.00	13.00	1,554,075
2026-08-20	12.75	12.75	12.75	12.75	350,841
2026-08-19	12.75	13.00	13.00	13.00	311,469
2026-08-18	12.75	12.75	12.75	12.75	3,453,797
2026-08-17	12.25	13.00	13.00	13.00	1,666,256
2026-08-14	12.13	12.40	12.40	12.40	347,248
2026-08-13	12.38	12.38	12.13	12.13	407,300
2026-08-12	12.50	12.50	12.38	12.38	195,192
2026-08-11	12.63	12.63	12.50	12.50	457,434
2026-08-10	12.75	12.75	12.63	12.63	566,707
2026-08-07	12.75	12.75	12.75	12.75	154,271
2026-08-06	12.88	12.88	12.75	12.75	653,453
2026-08-05	13.25	13.25	12.75	12.88	129,377
2026-08-04	13.25	13.25	13.25	13.25	230,571
2026-08-03	13.25	13.25	13.25	13.25	210,536
2026-07-31	13.25	13.25	13.25	13.25	262,191
2026-07-30	13.63	13.63	13.25	13.25	175,497
2026-07-29	13.63	13.63	13.63	13.63	187,432
2026-07-28	13.75	13.75	13.75	13.75	206,050
2026-07-27	13.75	13.75	13.75	13.75	173,994
2026-07-24	13.63	13.63	13.63	13.63	134,303
2026-07-23	13.88	13.88	13.63	13.63	624,191
2026-07-22	13.88	13.88	13.88	13.88	159,447
2026-07-21	13.88	13.88	13.88	13.88	55,287
2026-07-20	13.88	13.88	13.88	13.88	272,419
2026-07-17	14.13	14.13	13.88	13.88	4,087,673
2026-07-16	14.25	14.25	14.13	14.13	12,959
2026-07-15	14.25	14.25	14.25	14.25	242,458
2026-07-14	14.25	14.25	14.25	14.25	132,780
2026-07-13	14.25	14.25	14.25	14.25	287,852
2026-07-10	14.25	14.25	14.25	14.25	131,913
2026-07-09	14.38	14.38	14.25	14.25	256,017
2026-07-08	14.50	14.50	14.38	14.38	557,867
2026-07-07	14.75	14.75	14.50	14.50	578,337
2026-07-06	14.75	15.13	14.63	14.75	1,162,552
2026-07-03	14.25	14.75	14.25	14.75	680,030
2026-07-02	14.25	14.25	14.25	14.25	324,070
2026-07-01	14.63	14.63	14.25	14.25	525,981
2026-06-30	14.63	14.63	14.20	14.63	767,231
2026-06-29	13.50	14.75	13.50	14.63	2,703,227
2026-06-26	13.50	13.50	13.50	13.50	432,671
2026-06-25	13.50	13.50	13.50	13.50	115,011
2026-06-24	13.50	13.50	13.50	13.50	424,686
2026-06-23	13.50	13.50	13.50	13.50	72,947
2026-06-22	13.63	13.63	13.50	13.50	2,331,236
2026-06-19	13.63	13.63	13.63	13.63	363,861
2026-06-18	13.75	13.75	13.63	13.63	474,162
2026-06-17	13.75	13.75	13.50	13.75	653,173
2026-06-16	13.75	13.75	13.75	13.75	770,619
2026-06-15	13.63	14.00	13.63	13.75	661,389
2026-06-12	13.25	13.25	13.25	13.25	1,086,653
2026-06-11	13.25	13.25	13.25	13.25	345,158
2026-06-10	13.38	13.38	13.25	13.25	1,223,868
2026-06-09	13.25	13.60	13.25	13.60	1,061,130
2026-06-08	13.75	13.75	13.25	13.25	695,566
2026-06-05	13.75	13.75	13.75	13.75	132,356
2026-06-04	13.75	13.75	13.75	13.75	174,642
2026-06-03	14.13	14.13	13.75	13.75	549,636
2026-06-02	14.13	14.13	13.95	14.13	2,132,765
2026-06-01	14.13	14.13	13.95	13.95	540,648
2026-05-29	14.50	14.50	14.13	14.13	1,624,094
2026-05-28	14.50	14.50	14.50	14.50	698,707
2026-05-27	14.50	14.50	14.50	14.50	222,692
2026-05-26	14.50	14.50	14.50	14.50	1,123,164
2026-05-25	14.50	14.50	14.50	14.50	0
2026-05-22	15.00	15.25	14.25	14.50	5,239,644
2026-05-21	11.38	11.38	11.38	11.38	172,506
2026-05-20	11.63	11.63	11.38	11.38	415,852
2026-05-19	11.75	11.75	11.63	11.63	266,414
2026-05-18	11.75	11.75	11.75	11.75	208,284
2026-05-15	12.13	12.13	11.75	11.75	425,947
2026-05-14	12.13	12.13	12.13	12.13	288,464
2026-05-13	12.13	12.13	12.13	12.13	300,663
2026-05-12	12.25	12.25	12.00	12.13	597,090
2026-05-11	12.63	12.20	12.20	12.20	430,850
2026-05-08	12.75	12.75	12.63	12.63	129,666
2026-05-07	12.63	12.75	12.25	12.75	680,898
2026-05-06	12.75	12.75	12.13	12.13	1,045,081
2026-05-05	12.63	12.75	12.63	12.75	416,508
2026-05-04	12.63	12.63	12.63	12.63	0
2026-05-01	13.00	13.00	12.63	12.63	821,445
2026-04-30	12.38	13.00	12.38	13.00	673,819
2026-04-29	12.25	12.75	12.25	12.25	946,650
2026-04-28	12.25	12.25	12.13	12.13	270,627
2026-04-27	12.13	12.13	12.13	12.13	350,229
2026-04-24	12.88	12.88	12.13	12.13	1,251,749
2026-04-23	13.25	13.25	12.85	12.85	922,770
2026-04-22	13.25	13.50	13.00	13.25	1,599,124
2026-04-21	12.88	13.13	12.75	12.75	465,469
2026-04-20	13.00	13.00	12.25	12.75	1,048,925
2026-04-17	12.13	13.00	12.13	13.00	1,630,002
2026-04-16	11.75	12.25	11.75	12.13	559,071
2026-04-15	11.75	11.75	11.75	11.75	142,945
2026-04-14	11.50	11.75	11.25	11.75	214,592
2026-04-13	11.75	11.80	11.50	11.50	760,409
2026-04-10	10.88	11.75	10.88	11.75	750,697
2026-04-09	11.13	11.13	10.75	10.88	485,434
2026-04-08	10.88	11.13	11.00	11.13	745,522
2026-04-07	10.88	10.90	10.88	10.88	378,185
2026-04-06	10.88	10.88	10.88	10.88	0
2026-04-03	10.88	10.88	10.88	10.88	0
2026-04-02	10.88	11.00	10.88	10.88	1,192,304
2026-04-01	10.63	11.00	10.50	10.88	1,840,618
2026-03-31	11.50	10.40	10.40	10.40	1,453,055
2026-03-30	11.88	11.88	11.50	11.50	413,749
2026-03-27	12.13	12.13	11.88	11.88	351,057
2026-03-26	12.13	12.25	12.13	12.13	143,598
2026-03-25	12.13	12.13	12.13	12.13	93,686
2026-03-24	12.13	12.13	12.13	12.13	57,931
2026-03-23	11.75	12.13	11.75	12.13	493,230
2026-03-20	12.13	12.25	11.75	11.75	2,128,837
2026-03-19	13.38	13.38	12.13	12.13	1,124,546
2026-03-18	13.63	13.63	13.38	13.38	394,349
2026-03-17	13.38	13.63	13.38	13.63	556,622
2026-03-16	13.75	13.75	13.38	13.38	110,888
2026-03-13	14.13	14.13	13.75	13.75	231,884
2026-03-12	14.13	14.00	14.00	14.13	192,641
2026-03-11	14.13	14.13	14.13	14.13	114,401
2026-03-10	13.75	14.13	13.75	14.13	381,598
2026-03-09	13.75	13.75	13.25	13.75	599,638
2026-03-06	14.25	14.25	13.75	13.75	579,010
2026-03-05	14.13	15.00	14.25	14.25	296,874
2026-03-04	14.00	14.13	14.00	14.13	142,493
2026-03-03	14.75	14.75	13.63	14.00	611,575
2026-03-02	15.13	15.13	14.75	14.75	233,496
2026-02-27	15.13	15.25	15.13	15.13	259,835
2026-02-26	15.75	15.50	15.13	15.13	584,352
2026-02-25	16.50	16.50	15.80	15.80	1,069,990
2026-02-24	16.50	16.50	16.50	16.50	177,159
2026-02-23	16.50	16.25	16.25	16.25	61,363
2026-02-20	16.50	16.50	16.25	16.50	262,544
2026-02-19	16.63	16.63	16.50	16.50	94,258
2026-02-18	17.13	16.75	16.25	16.63	1,223,605
2026-02-17	16.75	17.15	17.15	17.15	1,072,891
2026-02-16	16.75	16.75	16.45	16.75	358,168
2026-02-13	16.75	16.75	16.75	16.75	328,799
2026-02-12	17.13	17.25	16.75	16.75	438,815
2026-02-11	17.50	17.50	17.13	17.13	432,471
2026-02-10	18.00	18.00	17.50	17.50	711,208
2026-02-09	17.75	17.75	17.60	17.60	1,202,975
2026-02-06	17.38	17.75	17.25	17.75	1,417,894
2026-02-05	17.13	17.50	17.13	17.50	5,019,835
2026-02-04	13.88	17.13	13.88	17.13	4,364,529
2026-02-03	14.13	14.13	13.88	13.88	400,270
2026-02-02	14.38	14.25	14.00	14.25	851,717
2026-01-30	14.75	14.75	14.38	14.38	1,161,818
2026-01-29	14.13	15.05	15.05	15.05	2,288,228
2026-01-28	12.63	14.25	12.63	14.13	1,133,928
2026-01-27	12.50	12.63	12.50	12.63	302,934
2026-01-26	12.13	12.88	12.25	12.50	2,091,024
2026-01-23	11.63	12.13	11.63	12.13	889,985
2026-01-22	11.63	11.63	11.63	11.63	337,516
2026-01-21	11.63	12.00	11.63	11.63	885,290
2026-01-20	12.50	11.90	11.13	11.63	2,327,548
2026-01-19	11.63	12.25	11.63	12.25	2,882,170
2026-01-16	11.25	11.75	11.25	11.63	1,935,467
2026-01-15	11.00	11.40	11.13	11.25	698,725
2026-01-14	11.00	10.75	10.75	10.75	231,759
2026-01-13	11.00	11.13	11.00	11.00	792,096
2026-01-12	11.00	11.00	11.00	11.00	1,074,331
2026-01-09	11.00	11.00	11.00	11.00	882,937
2026-01-08	10.78	11.00	10.88	10.88	1,062,238
2026-01-07	10.75	10.78	10.75	10.78	367,993
2026-01-06	10.63	10.75	10.63	10.75	338,941
2026-01-05	10.15	10.75	10.15	10.63	827,187
2026-01-02	10.15	10.15	10.15	10.15	85,433
2026-01-01	9.90	9.90	9.90	9.90	0
2025-12-31	9.90	9.90	9.90	9.90	909,013
2025-12-30	10.15	10.05	9.90	9.90	95,664
2025-12-29	10.15	10.15	10.15	10.15	340,178
2025-12-26	10.15	10.15	10.15	10.15	0
2025-12-25	10.15	10.15	10.15	10.15	0
2025-12-24	10.15	10.15	10.15	10.15	183,550
2025-12-23	10.15	10.15	10.15	10.15	99,225
2025-12-22	10.15	10.15	10.15	10.15	166,050
2025-12-19	10.15	10.15	10.15	10.15	224,708
2025-12-18	10.15	10.15	10.15	10.15	112,213
2025-12-17	10.03	10.15	9.90	10.15	326,619
2025-12-16	10.03	10.03	10.00	10.03	115,456
2025-12-15	10.01	10.03	10.01	10.03	55,579
2025-12-12	10.01	10.01	9.88	10.01	532,259
2025-12-11	10.38	10.38	9.88	10.13	435,289
2025-12-10	10.38	10.38	10.38	10.38	279,604
2025-12-09	10.38	10.38	10.38	10.38	119,671
2025-12-08	10.38	10.40	10.38	10.40	521,825
2025-12-05	10.25	10.50	10.25	10.38	9,735,262
2025-12-04	10.08	10.13	9.89	10.13	712,745
2025-12-03	10.08	10.08	10.08	10.08	102,045
2025-12-02	10.08	10.13	10.08	10.08	505,139
2025-12-01	10.08	10.08	10.08	10.08	20,683
2025-11-28	10.08	10.08	10.08	10.08	40,344
2025-11-27	10.03	10.08	10.03	10.08	52,684
2025-11-26	9.90	10.03	9.90	10.03	280,220
2025-11-25	10.03	10.03	9.90	9.90	445,790
2025-11-24	10.38	10.38	10.03	10.13	1,278,794
2025-11-21	10.63	10.63	10.38	10.38	312,967
2025-11-20	10.50	10.63	10.50	10.63	877,662
2025-11-19	10.25	10.50	10.25	10.50	120,758
2025-11-18	10.25	10.25	10.25	10.25	99,212
2025-11-17	10.63	10.63	10.25	10.25	664,618
2025-11-14	10.75	10.60	10.60	10.60	564,279
2025-11-13	11.13	11.13	10.75	10.75	354,871
2025-11-12	11.25	11.25	11.13	11.13	126,923
2025-11-11	11.25	11.25	11.25	11.25	634,887
2025-11-10	11.25	11.25	11.25	11.25	1,188,865
2025-11-07	11.25	11.25	11.00	11.25	406,731
2025-11-06	10.75	11.25	10.75	11.13	1,444,910
2025-11-05	11.25	11.10	10.75	10.75	689,142
2025-11-04	11.25	11.25	11.25	11.25	222,901
2025-11-03	11.25	11.25	11.25	11.25	444,581
2025-10-31	11.25	11.25	11.10	11.25	680,328
2025-10-30	11.25	11.25	11.10	11.25	197,872
2025-10-29	11.25	11.25	11.25	11.25	20,769
2025-10-28	11.13	11.25	11.13	11.25	398,133
2025-10-27	11.00	11.13	11.00	11.13	343,187
2025-10-24	11.00	11.00	11.00	11.00	50,211
2025-10-23	11.00	11.00	11.00	11.00	69,373
2025-10-22	10.75	11.00	10.75	11.00	640,783
2025-10-21	10.75	10.75	10.75	10.75	209,767
2025-10-20	11.25	10.70	10.70	10.70	516,679
2025-10-17	11.25	11.25	11.25	11.25	1,505,541
2025-10-16	11.25	11.25	11.25	11.25	249,958
2025-10-15	11.13	12.00	11.13	11.13	1,278,795
2025-10-14	11.13	11.13	11.13	11.13	260,219
2025-10-13	11.25	11.25	11.13	11.13	309,987
2025-10-10	11.25	11.25	11.25	11.25	469,495
2025-10-09	11.25	11.38	11.25	11.25	1,698,337
2025-10-08	11.75	11.40	11.25	11.38	532,431
2025-10-07	11.75	11.75	11.75	11.75	156,068
2025-10-06	11.75	11.75	11.75	11.75	227,469
2025-10-03	11.63	12.25	11.70	11.75	1,369,996
2025-10-02	11.88	11.70	11.63	11.63	326,239
2025-10-01	11.88	11.88	11.88	11.88	200,203
2025-09-30	12.13	12.10	11.88	11.88	340,822
2025-09-29	12.13	12.25	12.25	12.25	393,564
2025-09-26	12.13	12.13	12.13	12.13	131,074
2025-09-25	12.25	12.00	12.00	12.00	1,141,151
2025-09-24	12.00	12.50	11.75	12.25	7,360,101
2025-09-23	11.88	12.00	11.88	12.00	793,890
2025-09-22	12.63	11.85	11.85	11.85	1,795,061
2025-09-19	12.13	12.13	12.13	12.13	758,850
2025-09-18	12.13	12.20	12.13	12.13	213,120
2025-09-17	12.13	12.25	12.13	12.13	350,499
2025-09-16	12.25	12.25	12.13	12.13	650,612
2025-09-15	12.13	12.25	12.13	12.25	556,677
2025-09-12	12.25	12.00	11.75	12.00	1,072,057
2025-09-11	12.63	12.50	12.50	12.50	2,345,020
2025-09-10	12.63	12.63	12.63	12.63	131,231
2025-09-09	12.75	12.75	12.63	12.63	2,319,202
2025-09-08	13.00	12.90	12.90	12.90	326,679
2025-09-05	13.00	13.00	13.00	13.00	202,163
2025-09-04	13.15	13.15	13.00	13.00	341,206
2025-09-03	13.13	13.13	13.13	13.13	266,102
2025-09-02	13.38	13.38	13.13	13.13	76,826
2025-09-01	13.25	13.50	13.50	13.50	508,769
2025-08-29	13.13	13.25	13.13	13.25	136,349
2025-08-28	13.13	13.13	13.13	13.13	246,702
2025-08-27	13.75	13.38	12.75	13.13	876,589
2025-08-26	13.75	13.75	13.75	13.75	164,940
2025-08-25	13.75	13.75	13.75	13.75	0
2025-08-22	13.75	13.75	13.75	13.75	56,320
2025-08-21	13.75	13.75	13.75	13.75	200,828
2025-08-20	13.75	13.75	13.75	13.75	156,906
2025-08-19	13.75	13.75	13.75	13.75	414,634
2025-08-18	13.88	13.88	13.88	13.88	333,803
2025-08-15	13.13	14.25	13.13	13.88	769,277
2025-08-14	13.13	13.13	13.13	13.13	256,768
2025-08-13	12.50	13.13	12.50	13.13	137,232
2025-08-12	13.13	13.13	12.50	13.13	174,979
2025-08-11	13.13	13.13	13.13	13.13	283,054
2025-08-08	13.13	13.13	13.13	13.13	178,211
2025-08-07	13.20	13.20	13.13	13.13	31,134
2025-08-06	13.13	13.20	13.00	13.20	260,350
2025-08-05	13.13	13.50	13.13	13.13	62,447
2025-08-04	13.38	13.38	13.13	13.13	321,326
2025-08-01	13.25	13.25	12.50	12.50	321,360
2025-07-31	13.38	13.38	13.13	13.25	303,475
2025-07-30	13.63	13.38	13.25	13.38	492,170
2025-07-29	13.75	13.75	13.50	13.63	287,484
2025-07-28	14.00	14.00	13.75	14.00	627,132
2025-07-25	13.75	14.00	13.75	14.00	259,789
2025-07-24	14.00	14.50	13.75	14.00	929,769
2025-07-23	13.88	14.25	14.00	14.00	1,747,959
2025-07-22	13.00	13.88	13.38	13.50	1,329,096
2025-07-21	13.00	13.00	12.63	13.00	760,489
2025-07-18	12.63	12.63	12.25	12.50	172,436
2025-07-17	12.63	12.50	12.50	12.50	208,533
2025-07-16	12.63	13.00	12.63	12.63	103,616
2025-07-15	13.25	13.25	12.38	12.63	808,279
2025-07-14	12.88	13.25	12.88	13.25	551,479
2025-07-11	12.38	12.88	12.38	12.88	616,569
2025-07-10	12.38	12.50	11.75	12.38	528,758
2025-07-09	12.00	12.25	12.00	12.25	463,355
2025-07-08	12.38	12.38	12.25	12.25	296,518
2025-07-07	12.75	12.75	12.38	12.38	403,225
2025-07-04	12.75	12.75	12.75	12.75	193,925
2025-07-03	13.25	13.25	12.75	12.75	303,230
2025-07-02	13.25	13.25	13.25	13.25	92,715
2025-07-01	13.25	13.25	13.25	13.25	59,556
2025-06-30	13.38	13.38	13.25	13.25	450,810
2025-06-27	13.75	13.90	13.38	13.38	622,336
2025-06-26	13.75	13.75	13.75	13.75	228,660
2025-06-25	13.75	13.50	13.50	13.50	253,246
2025-06-24	14.00	14.00	13.63	13.75	168,549
2025-06-23	14.25	14.25	14.00	14.00	299,776
2025-06-20	13.25	14.25	13.25	14.25	893,667
2025-06-19	13.38	13.38	13.25	13.25	275,477
2025-06-18	13.38	13.38	13.38	13.38	139,375
2025-06-17	13.75	13.75	13.38	13.38	289,878
2025-06-16	13.75	14.00	14.00	14.00	103,064
2025-06-13	14.13	14.13	13.25	13.75	1,424,540
2025-06-12	14.63	14.50	14.13	14.13	699,590
2025-06-11	15.80	15.80	14.38	14.80	4,599,423
2025-06-10	16.13	16.00	14.63	15.50	4,501,008
2025-06-09	14.88	16.13	14.88	16.13	1,296,100
2025-06-06	16.00	16.00	14.88	14.88	915,872
2025-06-05	16.00	16.00	16.00	16.00	455,985
2025-06-04	15.75	16.00	15.63	16.00	681,177
2025-06-03	15.50	15.75	15.50	15.75	533,035
2025-06-02	15.25	16.13	15.25	15.50	1,724,760
2025-05-30	14.25	15.00	15.00	15.00	3,586,347
2025-05-29	16.13	16.00	14.13	14.25	2,865,248
2025-05-28	13.75	16.13	13.88	16.13	8,134,384
2025-05-27	12.38	13.75	13.05	13.75	1,639,573
2025-05-26	12.50	12.50	12.50	12.50	0
2025-05-23	12.00	12.50	12.13	12.50	2,726,099
2025-05-22	11.00	12.00	11.63	12.00	16,934,002
2025-05-21	10.15	11.00	10.15	11.00	4,348,678
2025-05-20	10.15	10.15	10.15	10.15	621,162
2025-05-19	10.75	10.75	10.03	10.03	1,060,881
2025-05-16	10.25	10.25	10.00	10.13	463,012
2025-05-15	10.25	10.50	10.50	10.50	127,768
2025-05-14	10.25	10.25	10.25	10.25	140,145
2025-05-13	10.25	10.25	10.25	10.25	557,480
2025-05-12	10.13	10.15	10.15	10.15	270,098
2025-05-09	10.13	10.25	9.94	10.25	1,547,275
2025-05-08	10.38	10.25	10.13	10.25	1,436,555
2025-05-07	10.38	10.38	10.38	10.38	125,824
2025-05-06	10.63	10.75	10.38	10.75	710,929
2025-05-05	10.58	10.58	10.58	10.58	0
2025-05-02	10.63	10.63	10.63	10.63	500,439
2025-05-01	10.63	10.75	10.63	10.63	559,204
2025-04-30	11.25	11.13	10.63	10.63	1,348,211
2025-04-29	10.63	11.25	10.63	11.25	1,521,029
2025-04-28	9.75	11.25	9.75	10.63	15,255,665
2025-04-25	9.75	9.75	9.75	9.75	509,372
2025-04-24	9.55	9.75	9.35	9.75	2,621,966
2025-04-23	9.63	9.75	9.30	9.55	1,285,479
2025-04-22	9.75	9.76	9.63	9.63	231,520
2025-04-21	9.75	9.75	9.75	9.75	0
2025-04-18	9.75	9.75	9.75	9.75	0
2025-04-17	9.85	9.80	9.75	9.75	441,059
2025-04-16	9.85	9.85	9.85	9.85	356,024
2025-04-15	9.85	9.85	9.85	9.85	368,636
2025-04-14	9.85	10.00	9.85	9.85	1,693,396
2025-04-11	9.80	9.85	9.45	9.85	4,600,277
2025-04-10	10.13	10.13	9.80	9.80	2,974,386
2025-04-09	10.88	10.20	10.13	10.13	3,721,814
2025-04-08	11.00	11.13	10.88	10.88	1,261,973
2025-04-07	11.75	11.00	11.00	11.00	1,768,807
2025-04-04	12.13	12.00	12.00	12.00	1,766,782
2025-04-03	12.88	12.25	12.00	12.00	2,619,797
2025-04-02	12.88	12.88	12.88	12.88	111,583
2025-04-01	12.88	13.00	12.88	12.88	423,261
2025-03-31	12.75	13.25	12.75	13.00	2,169,433
2025-03-28	12.25	12.75	12.00	12.75	2,678,905
2025-03-27	12.75	12.50	12.25	12.25	1,599,151
2025-03-26	13.00	13.00	12.88	12.88	360,594
2025-03-25	13.13	13.13	13.13	13.13	110,120
2025-03-24	13.13	13.13	13.13	13.13	229,892
2025-03-21	13.13	13.13	13.13	13.13	279,958
2025-03-20	12.88	13.38	12.88	13.13	732,074
2025-03-19	12.78	12.88	12.78	12.88	110,939
2025-03-18	12.88	12.95	12.65	12.80	423,762
2025-03-17	13.13	13.13	12.88	12.88	252,950
2025-03-14	13.13	13.13	13.00	13.13	413,584
2025-03-13	13.63	13.63	12.88	13.13	905,457
2025-03-12	13.63	13.63	13.63	13.63	122,921
2025-03-11	13.88	13.88	13.63	13.63	529,754
2025-03-10	13.88	13.88	13.88	13.88	410,008
2025-03-07	13.63	14.00	13.88	13.88	585,054
2025-03-06	13.88	13.88	13.63	13.63	766,903
2025-03-05	14.25	14.25	13.88	13.88	579,043
2025-03-04	14.63	14.80	14.25	14.25	322,075
2025-03-03	14.38	14.63	14.38	14.63	151,322
2025-02-28	14.88	14.88	14.13	14.38	884,295
2025-02-27	14.88	14.88	14.88	14.88	165,259
2025-02-26	14.63	14.88	14.38	14.88	905,789
2025-02-25	14.90	14.90	14.38	14.63	541,517
2025-02-24	15.63	15.13	14.75	14.88	1,838,699
2025-02-21	16.00	16.00	15.63	15.63	602,652
2025-02-20	15.88	16.15	16.15	16.15	1,340,486
2025-02-19	16.75	16.75	15.88	15.88	574,563
2025-02-18	17.00	17.25	16.75	16.75	2,054,827
2025-02-17	19.25	19.25	16.13	17.00	4,050,545
2025-02-14	19.25	19.50	18.90	18.90	458,677
2025-02-13	19.75	19.75	19.25	19.25	636,978
2025-02-12	19.13	20.30	19.75	19.75	3,991,574
2025-02-11	19.00	19.50	19.13	19.50	149,612
2025-02-10	19.00	19.00	19.00	19.00	266,160
2025-02-07	18.50	19.00	18.50	19.00	454,591
2025-02-06	18.00	19.00	18.00	18.50	559,113
2025-02-05	18.00	17.90	17.90	17.90	163,034
2025-02-04	18.25	18.25	18.00	18.00	105,357
2025-02-03	18.25	18.25	18.00	18.25	391,856
2025-01-31	18.00	18.00	18.00	18.00	384,938
2025-01-30	18.00	18.00	18.00	18.00	1,146,297
2025-01-29	18.25	18.25	18.00	18.00	570,516
2025-01-28	18.38	18.50	18.40	18.40	197,551
2025-01-27	18.50	18.75	18.38	18.75	437,529
2025-01-24	18.38	18.80	18.80	18.80	806,601
2025-01-23	17.38	18.00	17.38	18.00	599,727
2025-01-22	18.00	17.88	17.25	17.38	788,800
2025-01-21	18.50	18.50	18.00	18.00	221,056
2025-01-20	18.00	18.50	18.00	18.50	89,594
2025-01-17	19.00	19.00	18.50	18.50	323,099
2025-01-16	19.00	19.00	19.00	19.00	1,103,334
2025-01-15	18.50	19.00	18.50	19.00	552,305
2025-01-14	18.25	18.50	18.00	18.50	90,662
2025-01-13	18.25	18.25	17.75	18.25	310,255
2025-01-10	19.50	18.88	18.20	18.20	463,845
2025-01-09	19.75	19.75	19.50	19.50	489,028
2025-01-08	19.75	20.00	19.75	19.75	2,402,984
2025-01-07	19.50	20.25	19.50	19.75	1,708,876
2025-01-06	19.00	20.00	19.50	19.50	443,430
2025-01-03	20.00	20.00	19.00	19.00	196,752
2025-01-02	19.50	20.00	19.50	20.00	676,920
2025-01-01	19.50	19.50	19.50	19.50	0
2024-12-31	18.35	20.00	18.35	19.50	533,568
2024-12-30	19.00	19.00	18.60	18.60	154,784
2024-12-27	19.00	19.00	19.00	19.00	112,768
2024-12-26	19.00	19.00	19.00	19.00	0
2024-12-25	19.00	19.00	19.00	19.00	0
2024-12-24	19.25	19.25	19.00	19.00	63,196
2024-12-23	19.50	19.75	19.25	19.25	498,695
2024-12-20	17.00	20.25	17.00	19.25	2,830,723
2024-12-19	16.25	17.00	16.50	17.00	455,044
2024-12-18	17.25	17.25	16.13	16.25	1,045,559
2024-12-17	17.50	17.50	17.25	17.25	882,875
2024-12-16	17.13	17.75	17.13	17.50	798,621
2024-12-13	16.25	17.38	15.75	16.88	4,213,408
2024-12-12	14.10	16.25	12.63	16.25	6,377,597
2024-12-11	14.25	14.25	14.00	14.10	402,259
2024-12-10	14.50	14.50	14.25	14.25	337,411
2024-12-09	14.75	14.75	14.38	14.50	448,647
2024-12-06	14.88	15.00	14.63	14.75	438,170
2024-12-05	15.25	15.25	14.88	14.88	517,488
2024-12-04	15.63	15.63	15.25	15.25	305,413
2024-12-03	15.88	15.75	15.63	15.63	579,350
2024-12-02	16.00	16.00	15.95	16.00	108,501
2024-11-29	16.00	16.00	16.00	16.00	366,572
2024-11-28	15.65	16.00	15.65	16.00	267,279
2024-11-27	16.00	16.00	16.00	16.00	208,361
2024-11-26	15.88	16.00	15.75	16.00	217,467
2024-11-25	16.63	16.63	16.13	16.13	475,019
2024-11-22	16.13	16.63	16.00	16.63	1,054,480
2024-11-21	16.25	16.25	16.13	16.13	519,832
2024-11-20	16.75	16.75	16.25	16.25	526,513
2024-11-19	16.75	17.00	16.75	16.75	374,241
2024-11-18	17.25	17.25	16.75	16.75	372,296
2024-11-15	16.88	17.25	16.88	17.25	311,498
2024-11-14	17.50	17.50	16.25	16.88	2,447,983
2024-11-13	18.25	18.25	17.50	17.50	222,079
2024-11-12	18.60	18.60	17.38	18.25	1,365,355
2024-11-11	18.00	18.60	18.50	18.60	935,361
2024-11-08	17.75	18.00	16.25	18.00	4,928,786
2024-11-07	18.00	18.25	17.75	17.75	1,209,729
2024-11-06	18.75	18.55	18.00	18.25	1,530,213
2024-11-05	18.75	18.75	18.75	18.75	303,184
2024-11-04	19.63	19.15	18.75	18.75	1,115,237
2024-11-01	19.63	20.00	19.50	19.50	276,955
2024-10-31	19.75	19.75	19.63	19.63	417,972
2024-10-30	19.75	20.40	19.75	20.00	491,459
2024-10-29	20.50	20.50	19.50	19.75	703,862
2024-10-28	20.00	20.00	19.50	20.00	822,459
2024-10-25	20.25	20.25	19.50	20.00	652,288
2024-10-24	20.25	20.00	20.00	20.00	737,920
2024-10-23	20.25	20.25	20.25	20.25	53,315
2024-10-22	20.25	20.25	20.25	20.25	992,271
2024-10-21	20.20	20.50	20.20	20.25	1,255,029
2024-10-18	20.85	21.35	20.10	20.25	1,370,055
2024-10-17	20.75	20.85	20.80	20.85	668,416
2024-10-16	21.25	21.25	20.75	20.75	272,695
2024-10-15	22.50	22.50	21.25	21.25	538,148
2024-10-14	22.25	22.50	22.25	22.35	539,974
2024-10-11	22.25	22.25	22.25	22.25	151,007
2024-10-10	22.25	22.25	22.25	22.25	112,732
2024-10-09	22.35	22.45	22.25	22.25	389,903
2024-10-08	22.00	22.40	22.35	22.35	338,306
2024-10-07	21.75	21.70	21.70	21.70	227,086
2024-10-04	22.00	22.45	21.75	21.75	667,823
2024-10-03	21.10	22.45	21.10	22.45	1,445,791
2024-10-02	21.80	21.85	21.10	21.10	1,583,148
2024-10-01	24.25	21.80	21.05	21.80	6,927,619
2024-09-30	26.75	24.00	24.00	24.00	433,847
2024-09-27	27.00	27.00	26.75	26.75	192,800
2024-09-26	27.50	27.50	26.75	27.00	176,964
2024-09-25	27.75	28.00	27.50	27.50	322,208
2024-09-24	26.25	27.75	26.00	27.75	678,987
2024-09-23	28.25	27.50	26.25	26.25	1,053,296
2024-09-20	31.25	31.25	28.25	28.25	949,137
2024-09-19	31.75	31.50	31.25	31.25	518,043
2024-09-18	28.75	32.50	32.50	32.50	6,144,113
2024-09-17	28.75	28.75	28.75	28.75	141,798
2024-09-16	28.75	29.10	29.10	29.10	85,367
2024-09-13	28.75	28.75	28.75	28.75	92,388
2024-09-12	28.75	28.75	28.75	28.75	51,078
2024-09-11	28.75	28.75	28.75	28.75	106,852
2024-09-10	29.00	29.60	28.75	28.75	268,793
2024-09-09	29.00	29.00	29.00	29.00	1,846,903
2024-09-06	29.25	29.25	29.00	29.00	151,582
2024-09-05	29.25	29.25	29.25	29.25	162,098
2024-09-04	29.50	29.50	29.25	29.25	218,736
2024-09-03	29.50	29.75	29.50	29.50	275,191
2024-09-02	29.00	29.70	29.50	29.50	766,999
2024-08-30	29.25	29.25	29.00	29.00	280,395
2024-08-29	29.50	29.50	29.25	29.25	218,571
2024-08-28	29.50	30.00	30.00	30.00	243,369
2024-08-27	29.25	29.50	29.20	29.50	1,442,717
2024-08-26	29.00	29.00	29.00	29.00	0
2024-08-23	29.00	29.00	29.00	29.00	80,749
2024-08-22	28.75	28.75	28.75	28.75	353,864
2024-08-21	28.75	28.75	28.75	28.75	90,315
2024-08-20	29.00	29.80	28.75	28.75	529,778
2024-08-19	29.30	30.00	28.75	28.75	482,906
2024-08-16	29.00	29.00	29.00	29.00	26,921
2024-08-15	29.00	29.00	29.00	29.00	170,934
2024-08-14	29.00	30.00	29.00	30.00	70,094
2024-08-13	29.00	29.00	28.75	29.00	320,368
2024-08-12	29.00	29.00	29.00	29.00	46,447
2024-08-09	29.25	28.50	28.50	28.50	72,762
2024-08-08	29.25	29.25	29.25	29.25	2,039,778
2024-08-07	29.25	29.75	29.25	29.25	640,882
2024-08-06	28.50	29.25	28.50	29.25	615,686
2024-08-05	29.00	29.00	28.25	28.25	547,348
2024-08-02	30.00	29.80	29.00	29.00	403,770
2024-08-01	30.25	30.25	30.00	30.00	188,022
2024-07-31	30.25	30.25	30.25	30.25	314,327
2024-07-30	30.25	30.25	30.25	30.25	207,272
2024-07-29	30.75	30.30	30.30	30.30	244,555
2024-07-26	31.25	31.25	30.75	30.75	430,670
2024-07-25	31.25	31.25	31.25	31.25	100,299
2024-07-24	31.25	31.25	31.25	31.25	30,483
2024-07-23	32.00	32.00	31.25	31.25	199,726
2024-07-22	31.75	31.75	31.75	31.75	98,780
2024-07-19	32.25	32.25	32.00	32.00	552,098
2024-07-18	32.25	32.25	31.90	32.25	481,749
2024-07-17	33.00	33.00	32.25	33.00	87,324
2024-07-16	32.75	33.00	33.00	33.00	291,866
2024-07-15	32.75	32.75	32.75	32.75	502,173
2024-07-12	32.75	32.75	32.75	32.75	154,063
2024-07-11	32.75	32.75	32.75	32.75	212,311
2024-07-10	32.75	32.75	32.75	32.75	102,021
2024-07-09	32.75	32.75	32.75	32.75	28,662
2024-07-08	32.75	33.00	32.75	32.75	644,278
2024-07-05	33.00	32.75	32.50	32.75	500,098
2024-07-04	33.25	33.25	32.75	33.00	119,564
2024-07-03	33.50	33.50	33.25	33.25	97,076
2024-07-02	33.50	33.50	33.50	33.50	84,741
2024-07-01	32.25	33.70	33.00	33.50	388,089
2024-06-28	32.25	32.25	32.25	32.25	1,008,014
2024-06-27	32.50	32.50	32.25	32.25	225,934
2024-06-26	32.50	33.00	32.50	32.50	65,777
2024-06-25	32.75	32.75	32.25	32.25	171,308
2024-06-24	33.25	33.25	32.75	32.75	210,914
2024-06-21	33.50	33.50	33.25	33.25	554,208
2024-06-20	33.75	33.75	33.50	33.50	157,711
2024-06-19	34.40	34.40	34.00	34.00	109,351
2024-06-18	35.00	35.00	34.40	34.40	324,021
2024-06-17	35.00	35.00	35.00	35.00	167,140
2024-06-14	35.50	35.50	35.00	35.00	160,642
2024-06-13	35.75	35.75	35.50	35.50	56,090
2024-06-12	36.00	36.00	35.75	35.75	200,672
2024-06-11	36.00	36.00	36.00	36.00	140,079
2024-06-10	36.50	37.20	36.00	36.00	340,166
2024-06-07	36.00	36.50	36.50	36.50	336,335
2024-06-06	36.00	36.00	36.00	36.00	288,247
2024-06-05	36.25	36.25	36.00	36.00	301,280
2024-06-04	36.50	36.00	36.00	36.00	1,586,146
2024-06-03	36.50	36.50	36.50	36.50	171,648
2024-05-31	35.25	36.50	35.25	36.50	1,296,494
2024-05-30	35.25	35.25	35.25	35.25	229,773
2024-05-29	35.25	35.25	35.25	35.25	220,118
2024-05-28	35.25	35.25	35.25	35.25	741,956
2024-05-27	35.25	35.25	35.25	35.25	0
2024-05-24	35.25	35.25	35.25	35.25	284,428
2024-05-23	35.75	35.75	35.25	35.25	531,885
2024-05-22	36.50	36.50	35.75	35.75	747,757
2024-05-21	36.50	36.75	36.00	36.50	612,112
2024-05-20	35.65	36.75	35.15	36.50	1,346,529
2024-05-17	32.70	35.30	35.30	35.30	1,320,816
2024-05-16	32.25	33.00	33.00	33.00	3,060,522
2024-05-15	34.75	33.00	32.50	32.50	2,385,634
2024-05-14	35.25	36.00	34.90	34.90	691,016
2024-05-13	34.75	35.50	35.25	35.30	1,693,431
2024-05-10	34.75	34.75	34.75	34.75	216,151
2024-05-09	34.75	34.75	34.75	34.75	169,267
2024-05-08	34.75	35.00	34.75	34.75	703,104
2024-05-07	35.00	35.00	34.75	34.75	332,380
2024-05-06	35.00	35.00	35.00	35.00	0
2024-05-03	35.25	35.25	34.75	35.00	373,908
2024-05-02	35.75	35.75	35.25	35.25	197,799
2024-05-01	36.00	36.00	35.75	35.75	154,578
2024-04-30	36.00	35.50	35.50	36.00	68,832
2024-04-29	36.50	36.50	36.00	36.00	175,737
2024-04-26	36.25	36.25	36.25	36.25	299,147
2024-04-25	35.25	36.50	35.25	36.25	695,375
2024-04-24	36.00	35.10	35.10	35.10	380,957
2024-04-23	34.75	34.75	34.75	34.75	45,800
2024-04-22	34.75	34.75	34.75	34.75	85,305
2024-04-19	34.50	34.75	34.50	34.75	73,412
2024-04-18	34.50	34.50	34.50	34.50	84,663
2024-04-17	34.25	34.00	34.00	34.50	77,079
2024-04-16	34.25	34.25	34.25	34.25	105,442
2024-04-15	35.50	35.50	34.25	34.25	445,608
2024-04-12	36.75	37.00	34.75	35.25	705,498
2024-04-11	37.75	37.10	37.10	37.10	404,345
2024-04-10	39.00	38.00	37.75	37.75	345,917
2024-04-09	39.00	40.25	39.00	39.00	1,337,497
2024-04-08	37.00	39.50	38.75	39.50	2,290,585
2024-04-05	37.25	38.80	37.00	37.00	261,054
2024-04-04	36.00	37.10	36.00	37.10	973,791
2024-04-03	34.50	36.25	35.50	36.00	1,033,329
2024-04-02	34.25	34.50	34.25	34.50	315,272
2024-04-01	34.25	34.25	34.25	34.25	0
2024-03-29	34.25	34.25	34.25	34.25	0
2024-03-28	34.75	34.50	34.00	34.25	709,100
2024-03-27	35.50	35.50	34.75	34.75	199,830
2024-03-26	36.25	36.25	35.50	35.50	271,987
2024-03-25	36.75	36.75	35.30	36.25	179,295
2024-03-22	36.75	36.75	36.75	36.75	63,808
2024-03-21	36.75	36.75	36.75	36.75	359,291
2024-03-20	36.75	36.75	36.75	36.75	75,078
2024-03-19	37.50	37.50	36.75	36.75	5,514,948
2024-03-18	37.50	37.50	37.50	37.50	49,442
2024-03-15	37.50	37.50	37.50	37.50	59,893
2024-03-14	36.25	37.75	36.25	37.50	1,097,521
2024-03-13	36.75	36.75	36.25	36.25	76,728
2024-03-12	37.50	37.50	36.75	36.75	2,660,510
2024-03-11	37.50	37.50	37.50	37.50	108,486
2024-03-08	37.00	37.50	37.00	37.50	11,121,180
2024-03-07	37.50	37.50	37.00	37.00	960,470
2024-03-06	35.75	38.00	38.00	38.00	3,034,492
2024-03-05	33.25	35.75	33.25	35.75	2,495,381
2024-03-04	30.75	33.25	30.75	33.25	768,740
2024-03-01	29.75	31.00	29.75	31.00	979,397
2024-02-29	29.75	29.75	29.75	29.75	117,402
2024-02-28	30.25	30.25	29.75	29.75	188,512
2024-02-27	30.75	30.75	29.50	30.25	622,024
2024-02-26	31.25	31.25	30.75	30.75	73,317
2024-02-23	33.25	32.50	31.50	31.50	801,546
2024-02-22	33.25	33.25	33.25	33.25	178,954
2024-02-21	33.25	33.25	33.25	33.25	290,896
2024-02-20	34.25	34.25	33.50	33.50	221,085
2024-02-19	34.40	34.40	34.25	34.25	208,977
2024-02-16	34.50	34.60	34.60	34.60	102,771
2024-02-15	34.50	34.00	34.00	34.50	193,869
2024-02-14	33.50	34.50	33.50	34.50	173,968
2024-02-13	33.75	34.00	34.00	34.00	1,048,319
2024-02-12	35.00	34.00	34.00	34.00	463,785
2024-02-09	36.25	36.25	34.75	35.00	1,432,231
2024-02-08	37.25	36.20	36.20	36.20	427,018
2024-02-07	41.25	41.25	37.25	37.25	1,235,324
2024-02-06	41.75	41.75	41.25	41.25	320,296
2024-02-05	41.75	41.75	41.75	41.75	48,863
2024-02-02	42.25	43.00	41.75	41.75	410,044
2024-02-01	42.25	42.25	42.25	42.25	138,810
2024-01-31	41.75	42.80	42.00	42.00	635,642
2024-01-30	41.25	42.80	42.80	42.80	71,431
2024-01-29	41.25	41.25	41.25	41.25	64,609
2024-01-26	41.25	41.25	41.25	41.25	203,037
2024-01-25	41.25	41.25	40.75	41.25	215,100
2024-01-24	41.25	41.25	41.20	41.25	88,519
2024-01-23	41.50	41.50	41.25	41.25	183,964
2024-01-22	42.00	42.00	41.50	41.50	162,664
2024-01-19	42.50	42.50	41.50	41.50	190,605
2024-01-18	42.50	43.00	42.50	42.50	92,102
2024-01-17	41.75	42.50	41.75	42.50	209,609
2024-01-16	42.00	43.50	41.75	41.75	274,657
2024-01-15	44.00	44.00	43.50	43.50	249,534
2024-01-12	44.75	44.75	43.75	44.00	220,067
2024-01-11	44.75	44.75	44.75	44.75	130,486
2024-01-10	44.75	44.75	44.75	44.75	965,455
2024-01-09	43.00	44.00	43.00	44.00	1,587,528
2024-01-08	44.00	44.50	43.00	43.50	458,338
2024-01-05	44.25	44.00	44.00	44.00	105,735
2024-01-04	46.00	44.25	43.75	44.25	866,178
2024-01-03	48.25	48.25	45.75	46.00	505,351
2024-01-02	46.00	49.00	45.50	48.10	980,932
2024-01-01	46.00	46.00	46.00	46.00	0
2023-12-29	42.00	46.00	41.00	46.00	1,169,526
2023-12-28	36.75	41.75	37.00	41.75	759,995
2023-12-27	36.75	36.75	36.75	36.75	109,605
2023-12-26	36.75	36.75	36.75	36.75	0
2023-12-25	36.75	36.75	36.75	36.75	0
2023-12-22	36.50	36.75	36.50	36.75	63,192
2023-12-21	36.50	36.50	36.50	36.50	117,028
2023-12-20	36.25	36.50	36.25	36.50	159,411
2023-12-19	34.75	36.50	34.75	36.25	227,779
2023-12-18	34.50	34.75	34.50	34.75	442,870
2023-12-15	34.50	34.50	34.50	34.50	199,580
2023-12-14	34.25	34.50	34.10	34.10	398,276
2023-12-13	34.50	34.50	34.50	34.50	631,814
2023-12-12	36.50	36.50	34.25	34.25	1,459,743
2023-12-11	37.50	37.60	36.50	36.50	534,126
2023-12-08	33.75	37.50	34.30	37.50	1,381,364
2023-12-07	32.50	33.75	32.50	33.75	293,922
2023-12-06	32.50	32.50	32.50	32.50	148,749
2023-12-05	32.50	32.50	32.50	32.50	68,371
2023-12-04	32.50	32.50	32.50	32.50	122,797
2023-12-01	32.50	32.50	32.25	32.50	108,213
2023-11-30	32.25	32.50	32.25	32.50	222,141
2023-11-29	32.25	32.25	32.25	32.25	107,995
2023-11-28	32.25	32.25	32.25	32.25	105,847
2023-11-27	32.25	32.10	32.10	32.10	155,340
2023-11-24	32.50	32.50	32.25	32.25	152,470
2023-11-23	32.50	32.50	32.50	32.50	100,530
2023-11-22	32.50	32.50	32.00	32.50	332,622
2023-11-21	32.75	32.75	32.50	32.50	72,786
2023-11-20	32.75	32.75	32.50	32.75	299,759
2023-11-17	32.75	33.00	32.75	32.75	231,229
2023-11-16	32.75	32.75	32.75	32.75	392,283
2023-11-15	33.50	33.50	33.00	33.00	291,069
2023-11-14	33.00	32.50	32.50	32.50	312,338
2023-11-13	32.75	33.00	32.75	33.00	119,302
2023-11-10	33.75	33.75	32.75	32.75	146,523
2023-11-09	34.50	34.50	33.50	33.75	325,602
2023-11-08	35.50	35.00	35.00	35.00	431,294
2023-11-07	33.25	35.60	33.50	35.60	1,484,414
2023-11-06	32.75	33.25	32.80	33.25	292,125
2023-11-03	32.75	32.75	32.75	32.75	218,412
2023-11-02	32.50	32.50	32.50	32.50	834,891
2023-11-01	33.50	33.50	32.50	32.50	571,474
2023-10-31	32.25	32.50	31.50	32.50	450,001
2023-10-30	32.75	32.75	32.25	32.75	108,270
2023-10-27	33.00	32.75	32.50	32.75	315,721
2023-10-26	33.20	33.75	33.00	33.00	110,295
2023-10-25	33.50	34.25	33.50	33.75	1,167,050
2023-10-24	33.50	33.50	33.50	33.50	1,746,564
2023-10-23	33.50	33.50	33.50	33.50	3,247,670
2023-10-20	33.50	33.50	33.50	33.50	120,060
2023-10-19	33.50	33.50	32.30	32.30	35,782
2023-10-18	34.00	33.50	33.50	33.50	809,837
2023-10-17	34.00	34.00	34.00	34.00	34,012
2023-10-16	35.15	35.25	34.00	34.00	657,550
2023-10-13	35.25	35.25	35.15	35.15	253,309
2023-10-12	35.25	35.25	34.50	34.75	231,997
2023-10-11	35.25	35.25	35.25	35.25	307,301
2023-10-10	35.25	35.25	35.25	35.25	8,515,878
2023-10-09	35.00	36.75	35.00	35.25	3,345,193
2023-10-06	33.75	36.75	35.00	36.75	194,429
2023-10-05	33.25	34.00	33.25	33.75	227,187
2023-10-04	33.00	34.00	33.00	33.25	752,546
2023-10-03	30.50	32.50	30.50	32.50	1,649,377
2023-10-02	31.50	31.50	30.50	30.50	1,848,046
2023-09-29	30.50	31.50	30.50	31.50	213,451
2023-09-28	30.50	30.50	30.00	30.50	325,899
2023-09-27	31.25	31.25	30.50	30.50	462,028
2023-09-26	32.00	32.00	31.25	31.25	144,228
2023-09-25	32.00	32.00	32.00	32.00	85,729
2023-09-22	32.00	32.00	32.00	32.00	89,063
2023-09-21	32.50	32.50	32.00	32.00	240,184
2023-09-20	32.25	32.50	32.25	32.50	434,470
2023-09-19	32.50	32.50	31.75	32.25	817,145
2023-09-18	32.50	33.50	32.25	32.50	3,495,977
2023-09-15	31.50	31.50	31.50	31.50	205,247
2023-09-14	31.75	31.75	31.50	31.50	100,276
2023-09-13	31.75	31.75	31.75	31.75	161,647
2023-09-12	32.50	32.50	30.25	31.75	1,231,649
2023-09-11	32.50	32.50	32.50	32.50	69,721
2023-09-08	32.30	32.50	32.30	32.50	153,747
2023-09-07	32.50	32.50	32.50	32.50	24,630
2023-09-06	32.75	32.75	32.50	32.50	33,069
2023-09-05	33.25	33.25	32.75	32.75	91,467
2023-09-04	33.25	33.25	33.25	33.25	88,518
2023-09-01	32.60	33.25	32.50	33.25	465,963
2023-08-31	33.50	33.50	33.25	33.25	125,174
2023-08-30	33.75	33.75	33.50	33.50	53,638
2023-08-29	34.00	34.00	34.00	34.00	151,953
2023-08-28	34.00	34.00	34.00	34.00	0
2023-08-25	34.00	34.00	34.00	34.00	18,877
2023-08-24	34.00	34.00	34.00	34.00	37,428
2023-08-23	34.00	34.00	33.50	34.00	492,633
2023-08-22	34.00	34.00	33.30	34.00	7,641
2023-08-21	34.25	34.25	34.00	34.00	64,301
2023-08-18	35.25	35.25	34.25	34.25	188,069
2023-08-17	34.50	35.25	34.50	35.25	96,127
2023-08-16	33.50	35.50	33.50	34.50	1,039,145
2023-08-15	33.50	33.50	33.00	33.25	137,081
2023-08-14	33.75	33.50	32.80	33.50	113,907
2023-08-11	34.50	34.50	33.75	33.75	134,398
2023-08-10	34.50	34.50	34.50	34.50	150,692
2023-08-09	34.50	34.50	34.50	34.50	67,139
2023-08-08	34.40	34.50	34.40	34.50	135,435
2023-08-07	35.00	35.00	34.25	34.50	213,710
2023-08-04	34.00	35.00	33.25	35.00	273,438
2023-08-03	34.00	34.75	32.50	33.25	541,763
2023-08-02	32.25	32.25	32.25	32.25	80,727
2023-08-01	32.25	32.25	32.25	32.25	40,369
2023-07-31	32.50	32.50	32.50	32.50	74,593
2023-07-28	32.50	32.50	31.00	32.50	691,119
2023-07-27	33.50	33.00	33.00	33.00	443,675
2023-07-26	33.50	33.50	33.50	33.50	95,181
2023-07-25	34.50	34.00	33.50	33.50	556,462
2023-07-24	34.50	34.50	34.50	34.50	149,906
2023-07-21	34.50	34.50	34.50	34.50	67,729
2023-07-20	34.00	34.50	34.00	34.50	576,195
2023-07-19	34.00	34.20	34.00	34.00	55,852
2023-07-18	36.00	36.00	34.00	34.00	102,540
2023-07-17	33.00	34.25	33.50	34.25	304,812
2023-07-14	33.50	33.50	32.50	33.00	246,422
2023-07-13	33.50	33.50	33.50	33.50	119,918
2023-07-12	34.25	33.80	33.50	33.50	611,541
2023-07-11	35.00	34.25	33.50	34.25	282,816
2023-07-10	34.00	35.00	35.00	35.00	973,929
2023-07-07	35.00	35.25	33.25	34.00	606,598
2023-07-06	37.75	38.20	34.60	34.60	811,436
2023-07-05	35.00	37.75	35.00	37.75	2,044,823
2023-07-04	35.00	35.50	35.00	35.00	148,865
2023-07-03	35.25	35.25	35.00	35.00	217,644
2023-06-30	33.00	35.00	35.00	35.00	401,122
2023-06-29	32.75	33.00	32.75	33.00	148,113
2023-06-28	34.25	33.50	32.50	32.75	202,902
2023-06-27	36.25	36.00	34.25	34.25	430,966
2023-06-26	33.65	37.00	33.65	35.75	885,198
2023-06-23	33.25	34.00	33.65	33.65	208,557
2023-06-22	35.25	35.25	33.25	33.25	362,538
2023-06-21	37.00	37.00	35.25	35.25	542,526
2023-06-20	37.50	37.80	36.50	37.00	915,235
2023-06-19	33.00	36.60	36.60	36.60	1,693,228
2023-06-16	32.50	32.00	32.00	32.00	1,211,903
2023-06-15	27.35	32.50	29.60	29.60	1,878,659
2023-06-14	27.35	27.35	27.35	27.35	939,260
2023-06-13	27.35	27.35	27.35	27.35	635,778
2023-06-12	27.25	28.10	27.35	27.35	810,804
2023-06-09	25.25	27.00	26.70	27.00	2,021,768
2023-06-08	23.25	25.25	23.25	25.25	5,269,547
2023-06-07	24.25	24.10	23.25	23.25	506,848
2023-06-06	24.50	24.50	24.00	24.50	129,124
2023-06-05	24.50	24.25	23.75	24.25	202,931
2023-06-02	24.60	24.60	24.50	24.50	127,416
2023-06-01	24.60	24.60	24.35	24.60	1,985,693
2023-05-31	24.60	24.60	24.60	24.60	103,837
2023-05-30	24.60	24.60	24.60	24.60	126,867
2023-05-29	24.60	24.60	24.60	24.60	0
2023-05-26	24.60	24.60	24.60	24.60	251,823
2023-05-25	24.60	24.60	24.20	24.60	156,116
2023-05-24	24.60	24.20	24.20	24.20	7,630,185
2023-05-23	24.50	24.60	24.50	24.60	242,636
2023-05-22	25.00	25.00	24.25	24.25	438,910
2023-05-19	24.50	24.50	24.25	24.25	1,292,172
2023-05-18	24.50	24.50	24.50	24.50	153,719
2023-05-17	24.25	24.50	24.25	24.50	314,163
2023-05-16	24.25	24.25	24.00	24.00	115,854
2023-05-15	24.75	25.50	24.50	24.50	388,384
2023-05-12	25.00	25.00	24.50	24.75	73,493
2023-05-11	25.25	25.25	25.00	25.00	108,535
2023-05-10	25.00	25.15	25.00	25.10	531,116
2023-05-09	24.75	25.20	24.75	25.00	114,781
2023-05-08	24.75	24.75	24.75	24.75	0
2023-05-05	25.00	25.10	24.75	24.75	75,544
2023-05-04	24.75	25.00	25.00	25.00	194,773
2023-05-03	23.75	24.75	23.75	24.75	291,535
2023-05-02	24.50	24.50	23.75	23.75	406,153
2023-05-01	24.50	24.50	24.50	24.50	0
2023-04-28	24.75	24.75	23.75	24.50	367,907
2023-04-27	24.75	25.00	24.50	24.75	135,229
2023-04-26	26.00	25.00	24.75	24.75	468,645
2023-04-25	26.25	26.25	26.25	26.25	127,210
2023-04-24	26.25	26.50	26.25	26.25	264,332
2023-04-21	26.25	26.25	26.25	26.25	204,805
2023-04-20	26.25	26.25	26.25	26.25	106,591
2023-04-19	26.25	26.25	26.20	26.25	687,318
2023-04-18	26.75	26.75	26.00	26.25	256,124
2023-04-17	26.75	26.75	26.75	26.75	41,036
2023-04-14	27.50	27.50	26.75	26.75	407,116
2023-04-13	27.00	27.50	27.00	27.00	144,332
2023-04-12	27.50	28.60	27.00	27.00	157,005
2023-04-11	27.50	27.50	27.50	27.50	540,127
2023-04-10	27.50	27.50	27.50	27.50	0
2023-04-07	27.50	27.50	27.50	27.50	0
2023-04-06	27.50	27.50	26.75	27.50	728,109
2023-04-05	28.50	28.50	27.50	27.50	482,702
2023-04-04	29.00	29.25	28.50	28.50	1,045,476
2023-04-03	26.75	30.00	28.50	29.00	1,226,863
2023-03-31	24.85	26.50	26.50	26.50	612,310
2023-03-30	24.85	24.70	24.70	24.70	189,789
2023-03-29	24.75	24.85	24.75	24.85	132,776
2023-03-28	25.00	25.25	24.75	24.75	994,014
2023-03-27	25.25	26.10	25.00	25.00	388,245
2023-03-24	26.00	26.00	25.25	25.25	326,399
2023-03-23	26.00	26.25	26.00	26.00	296,691
2023-03-22	26.35	26.35	26.00	26.00	695,006
2023-03-21	25.25	27.00	26.35	26.35	767,807
2023-03-20	25.75	25.75	25.25	25.25	760,602
2023-03-17	26.75	27.00	25.75	25.75	516,791
2023-03-16	27.00	27.00	26.75	26.75	292,686
2023-03-15	26.25	27.00	26.25	27.00	1,026,389
2023-03-14	26.75	26.50	25.00	26.50	1,530,734
2023-03-13	24.75	27.25	24.75	26.75	1,639,901
2023-03-10	22.50	24.50	23.00	23.75	1,940,921
2023-03-09	24.75	24.40	22.75	22.75	8,159,134
2023-03-08	26.50	25.00	24.75	24.75	1,043,959
2023-03-07	29.50	28.50	26.50	26.50	1,285,520
2023-03-06	27.25	32.25	29.50	29.50	1,504,345
2023-03-03	27.25	27.10	27.10	27.10	83,219
2023-03-02	28.25	28.25	27.50	27.50	73,501
2023-03-01	28.25	28.25	28.25	28.25	46,156
2023-02-28	28.50	28.50	28.25	28.25	276,243
2023-02-27	29.25	29.25	28.75	28.75	180,003
2023-02-24	29.50	29.75	29.25	29.25	794,517
2023-02-23	31.25	30.00	29.50	30.00	263,786
2023-02-22	34.00	34.00	31.25	31.25	260,261
2023-02-21	34.75	35.00	33.50	33.50	487,439
2023-02-20	34.00	34.75	34.25	34.75	2,414,481
2023-02-17	24.00	35.75	32.75	34.00	7,090,733
2023-02-16	26.00	24.50	22.25	24.50	5,780,582
2023-02-15	19.75	27.75	25.25	27.75	1,071,304
2023-02-14	19.25	19.50	19.13	19.25	370,827
2023-02-13	19.08	19.25	19.08	19.25	760,738
2023-02-10	19.25	19.25	19.08	19.08	24,808
2023-02-09	19.25	19.50	19.25	19.25	63,313
2023-02-08	19.63	19.63	19.25	19.25	110,832
2023-02-07	19.63	19.63	19.63	19.63	489,349
2023-02-06	19.63	19.63	19.63	19.63	27,125
2023-02-03	19.75	19.75	19.63	19.63	109,994
2023-02-02	19.75	20.00	19.75	19.75	151,468
2023-02-01	19.63	19.75	19.63	19.75	110,054
2023-01-31	19.75	19.75	19.63	19.63	207,241
2023-01-30	20.00	20.00	19.75	20.00	118,238
2023-01-27	19.90	20.05	19.75	19.75	799,088
2023-01-26	20.05	20.00	20.00	20.00	353,153
2023-01-25	20.05	20.05	20.05	20.05	68,414
2023-01-24	20.10	20.00	20.00	20.00	271,729
2023-01-23	20.10	20.10	20.10	20.10	149,720
2023-01-20	20.25	20.00	20.00	20.00	41,533
2023-01-19	20.50	20.20	20.20	20.20	272,473
2023-01-18	20.25	20.50	20.15	20.50	916,319
2023-01-17	20.25	20.90	20.00	20.00	442,222
2023-01-16	23.10	21.50	21.05	21.05	554,763
2023-01-13	23.25	23.50	23.10	23.10	201,088
2023-01-12	25.00	23.20	23.20	23.20	140,701
2023-01-11	24.50	25.00	24.50	25.00	522,752
2023-01-10	24.50	24.50	24.50	24.50	12,938
2023-01-09	24.50	24.50	24.50	24.50	18,014
2023-01-06	25.25	25.25	24.50	24.50	103,255
2023-01-05	25.30	25.30	25.25	25.25	65,015
2023-01-04	25.25	25.25	25.25	25.25	115,930
2023-01-03	25.25	25.25	25.25	25.25	122,527
2023-01-02	25.25	25.25	25.25	25.25	0
2022-12-30	25.25	25.25	25.25	25.25	9,528
2022-12-29	25.80	25.80	25.25	25.25	21,783
2022-12-28	25.25	25.25	25.25	25.25	10,156
2022-12-27	25.30	25.30	25.30	25.30	0
2022-12-26	25.30	25.30	25.30	25.30	0
2022-12-23	25.25	25.30	25.30	25.30	6,075
2022-12-22	25.25	25.25	25.15	25.25	124,717
2022-12-21	25.25	25.25	25.25	25.25	372,353
2022-12-20	26.25	26.25	25.25	25.25	810,126
2022-12-19	28.50	28.50	26.25	26.25	48,882
2022-12-16	32.50	28.50	28.50	28.50	637,253
2022-12-15	34.25	34.50	33.50	33.50	14,818
2022-12-14	35.50	34.50	34.50	34.50	26,799
2022-12-13	36.00	36.00	35.50	35.50	62,456
2022-12-12	36.00	35.80	35.80	35.80	5,761
2022-12-09	36.50	36.00	35.50	36.00	24,641
2022-12-08	36.50	36.50	36.50	36.50	8,245
2022-12-07	37.00	37.00	36.50	36.50	17,189
2022-12-06	37.50	37.50	37.00	37.00	7,709
2022-12-05	37.50	37.50	36.80	37.50	79,267
2022-12-02	37.50	37.50	37.00	37.50	114,366
2022-12-01	38.25	38.25	37.00	37.50	87,030
2022-11-30	38.75	38.75	38.25	38.25	65,316
2022-11-29	39.25	40.00	38.75	38.75	329,337
2022-11-28	40.00	40.00	39.00	39.00	175,477
2022-11-25	39.50	39.50	39.50	39.50	76,828
2022-11-24	40.50	40.50	39.00	39.50	85,300
2022-11-23	41.50	41.50	40.50	40.50	12,472
2022-11-22	42.00	42.00	41.50	41.50	51,879
2022-11-21	42.50	43.00	42.00	42.00	49,312
2022-11-18	42.50	42.50	42.50	42.50	17,341
2022-11-17	42.75	42.75	42.50	42.50	15,984
2022-11-16	43.25	43.25	42.75	42.75	5,301
2022-11-15	43.25	43.25	43.25	43.25	5,355
2022-11-14	43.25	43.25	43.25	43.25	8,905
2022-11-11	43.25	43.25	43.25	43.25	17,376
2022-11-10	43.25	43.25	43.25	43.25	11,174
2022-11-09	43.50	43.50	43.25	43.25	23,964
2022-11-08	43.50	43.50	43.50	43.50	67,212
2022-11-07	43.50	43.50	43.50	43.50	2,901
2022-11-04	43.50	43.50	43.50	43.50	55,746
2022-11-03	43.50	43.50	43.50	43.50	12,407
2022-11-02	43.50	43.50	43.50	43.50	10,594
2022-11-01	45.25	45.00	43.50	43.50	27,144
2022-10-31	45.25	45.25	45.25	45.25	6,242
2022-10-28	45.50	45.50	45.25	45.25	28,396
2022-10-27	46.25	46.25	45.50	45.50	42,407
2022-10-26	46.50	46.50	46.25	46.25	39,883
2022-10-25	49.00	49.00	46.50	46.50	52,355
2022-10-24	49.00	49.80	49.00	49.00	31,379
2022-10-21	49.00	49.00	48.50	48.50	6,809
2022-10-20	49.00	49.00	49.00	49.00	10,148
2022-10-19	49.00	49.00	49.00	49.00	2,211
2022-10-18	49.00	51.00	49.00	49.00	24,393
2022-10-17	49.00	51.00	49.00	51.00	48,408
2022-10-14	49.00	49.00	49.00	49.00	108,686
2022-10-13	52.40	52.40	49.00	49.00	206,816
2022-10-12	51.50	51.50	50.20	51.00	35,008
2022-10-11	53.50	53.50	51.50	51.50	38,751
2022-10-10	53.50	53.50	53.50	53.50	12,494
2022-10-07	54.00	54.00	53.50	53.50	10,394
2022-10-06	54.00	54.00	54.00	54.00	37,842
2022-10-05	54.00	54.00	54.00	54.00	33,455
2022-10-04	54.00	54.00	54.00	54.00	56,558
2022-10-03	54.00	54.00	54.00	54.00	1,984
2022-09-30	54.50	54.50	54.00	54.00	151,226
2022-09-29	56.50	56.50	54.50	54.50	12,855
2022-09-28	59.50	59.50	56.50	56.50	118,795
2022-09-27	60.00	60.00	60.00	60.00	5,144
2022-09-26	61.50	61.50	60.00	60.00	32,001
2022-09-23	62.50	62.50	60.00	61.50	12,834
2022-09-22	63.00	64.00	62.50	62.50	37,952
2022-09-21	66.50	66.50	64.00	64.00	18,186
2022-09-20	66.50	66.50	66.50	66.50	4,640
2022-09-19	66.50	66.50	66.50	66.50	0
2022-09-16	66.50	66.50	66.50	66.50	3,279
2022-09-15	66.50	66.50	66.50	66.50	53,983
2022-09-14	67.50	67.50	66.50	66.50	7,862
2022-09-13	68.00	68.00	68.00	68.00	59,418
2022-09-12	68.00	68.80	68.80	68.00	1,330
2022-09-09	68.00	67.00	67.00	67.00	21,227
2022-09-08	68.50	68.50	68.00	68.00	30,167
2022-09-07	68.50	68.50	68.50	68.50	370
2022-09-06	68.50	68.50	68.50	68.50	35
2022-09-05	68.50	68.50	68.50	68.50	739
2022-09-02	68.50	68.50	68.50	68.50	13,214
2022-09-01	68.50	68.50	68.50	68.50	6,001
2022-08-31	68.50	68.50	68.50	68.50	215,022
2022-08-30	68.50	68.50	68.50	68.50	12,330
2022-08-29	68.50	68.50	68.50	68.50	0
2022-08-26	68.50	68.50	68.50	68.50	1,502
2022-08-25	68.50	68.50	68.50	68.50	612
2022-08-24	68.50	68.50	68.50	68.50	20,879
2022-08-23	68.50	68.50	68.50	68.50	15,536
2022-08-22	68.50	68.50	68.50	68.50	321
2022-08-19	68.50	68.50	68.50	68.50	19,266
2022-08-18	68.50	69.00	69.00	69.00	591
2022-08-17	68.50	68.50	68.50	68.50	3,307
2022-08-16	68.50	68.50	68.50	68.50	25,966
2022-08-15	68.50	68.50	68.50	68.50	68,313
2022-08-12	68.50	68.50	68.50	68.50	38,138
2022-08-11	68.50	68.50	68.50	68.50	11,481
2022-08-10	73.50	73.50	68.00	68.50	120,515
2022-08-09	74.00	73.50	71.00	73.50	219,970
2022-08-08	75.00	75.00	73.50	74.00	22,062
2022-08-05	75.00	76.00	74.40	74.40	7,943
2022-08-04	75.00	75.00	75.00	75.00	18,273
2022-08-03	76.50	76.50	75.00	75.00	95,940
2022-08-02	75.00	75.00	75.00	75.00	22,865
2022-08-01	74.50	75.50	73.00	75.00	98,787
2022-07-29	75.00	75.00	74.50	74.50	121,519
2022-07-28	75.00	75.00	75.00	75.00	41,750
2022-07-27	76.00	76.00	74.50	74.50	86,488
2022-07-26	76.00	76.00	76.00	76.00	33,850
2022-07-25	77.50	77.50	76.00	76.00	35,543
2022-07-22	77.00	77.50	77.00	77.50	89,584
2022-07-21	76.50	77.00	76.50	77.00	130,233
2022-07-20	76.50	76.50	76.50	76.50	23,148
2022-07-19	80.50	80.50	78.00	78.00	30,408
2022-07-18	80.50	80.50	80.50	80.50	10,391
2022-07-15	80.50	80.50	80.50	80.50	35,364
2022-07-14	86.00	86.00	80.50	80.50	77,357
2022-07-13	86.00	86.50	86.00	86.00	19,060
2022-07-12	86.00	86.00	86.00	86.00	4,421
2022-07-11	88.00	88.00	86.00	86.00	41,430
2022-07-08	90.50	90.50	88.00	88.00	26,042
2022-07-07	90.50	91.50	90.50	90.50	35,555
2022-07-06	91.50	91.50	90.50	90.50	12,664
2022-07-05	92.00	92.00	91.50	91.50	50,358
2022-07-04	92.00	92.00	92.00	92.00	42,238
2022-07-01	92.00	94.00	94.00	94.00	17,294
2022-06-30	92.50	92.50	90.00	92.00	43,408
2022-06-29	94.00	94.00	92.00	92.00	131,617
2022-06-28	91.00	94.00	91.00	94.00	368,235
2022-06-27	91.00	91.00	91.00	91.00	19,899
2022-06-24	91.00	91.00	91.00	91.00	4
2022-06-23	92.50	92.50	91.00	91.00	21,777
2022-06-22	90.00	92.50	90.00	92.50	30,208
2022-06-21	95.50	95.50	92.50	92.50	20,319
2022-06-20	95.50	95.50	95.50	95.50	13,770
2022-06-17	95.50	95.50	95.50	95.50	10,381
2022-06-16	97.00	97.00	95.50	95.50	10,140
2022-06-15	97.00	97.00	97.00	97.00	14,983
2022-06-14	98.50	98.50	97.00	97.00	109,027
2022-06-13	99.50	99.50	99.50	99.50	5,853
2022-06-10	101.00	99.00	99.00	99.00	520,357
2022-06-09	96.00	100.00	100.00	100.00	252,724
2022-06-08	95.50	96.00	95.50	96.00	50,756
2022-06-07	96.50	96.50	95.50	95.50	36,270
2022-06-06	100.00	100.00	96.50	96.50	54,375
2022-06-03	100.00	100.00	100.00	100.00	0
2022-06-02	100.00	100.00	100.00	100.00	0
2022-06-01	100.00	100.00	100.00	100.00	38,912
2022-05-31	100.00	100.00	100.00	100.00	78,585
2022-05-30	97.50	100.00	97.50	100.00	185,239
2022-05-27	97.00	97.50	97.00	97.50	44,394
2022-05-26	97.50	97.50	96.50	96.50	187,053
2022-05-25	98.50	98.50	97.50	97.50	284,910
2022-05-24	99.50	99.50	98.50	98.50	39,562
2022-05-23	96.50	101.50	98.00	100.00	737,540
2022-05-20	96.00	96.00	96.00	96.00	52,359
2022-05-19	98.40	98.40	95.50	96.00	63,483
2022-05-18	98.40	98.40	98.40	98.40	26,170
2022-05-17	98.40	97.00	96.80	97.00	43,751
2022-05-16	100.00	100.00	98.40	98.40	37,859
2022-05-13	100.00	98.00	98.00	100.00	50,378
2022-05-12	100.00	100.00	100.00	100.00	25,807
2022-05-11	100.00	100.00	98.90	100.00	45,283
2022-05-10	103.50	105.00	98.00	98.00	82,848
2022-05-09	103.50	103.50	103.50	103.50	4,221
2022-05-06	105.50	105.50	103.50	103.50	3,594
2022-05-05	106.00	105.50	105.50	105.50	14,801
2022-05-04	106.00	106.00	106.00	106.00	38,225
2022-05-03	105.50	105.50	105.50	106.00	31,111
2022-05-02	106.00	106.00	106.00	106.00	0
2022-04-29	106.00	106.00	106.00	106.00	51,993
2022-04-28	106.00	105.00	105.00	106.00	58,335
2022-04-27	106.00	106.00	106.00	106.00	41,262
2022-04-26	106.00	107.00	107.00	106.00	69,637
2022-04-25	106.00	106.00	106.00	106.00	60,637
2022-04-22	106.00	107.00	106.00	106.00	23,401
2022-04-21	106.00	106.00	106.00	106.00	16,600
2022-04-20	106.00	107.00	107.00	106.00	57,215
2022-04-19	106.50	106.50	106.00	106.00	92,235
2022-04-18	106.50	106.50	106.50	106.50	0
2022-04-15	106.50	106.50	106.50	106.50	0
2022-04-14	106.00	106.50	106.00	106.50	34,137
2022-04-13	106.00	106.00	106.00	106.00	37,384
2022-04-12	106.00	106.00	106.00	106.00	2,426
2022-04-11	106.00	106.00	106.00	106.00	26,907
2022-04-08	106.00	110.00	110.00	106.00	40,956
2022-04-07	106.50	106.00	106.00	106.00	29,537
2022-04-06	107.00	107.00	106.50	106.50	17,513
2022-04-05	108.50	105.00	105.00	107.00	85,733
2022-04-04	108.50	107.00	107.00	108.00	155,224
2022-04-01	111.50	111.50	108.50	108.50	100,972
2022-03-31	111.50	111.50	111.50	111.50	30,248
2022-03-30	112.50	112.50	111.50	112.00	193,460
2022-03-29	112.50	112.50	112.50	112.50	140,976
2022-03-28	111.50	112.50	111.50	112.50	113,831
2022-03-25	112.00	113.00	111.50	111.50	95,956
2022-03-24	116.00	111.00	111.00	111.00	161,187
2022-03-23	118.00	118.00	116.50	116.50	121,968
2022-03-22	119.00	119.00	118.00	118.00	70,735
2022-03-21	119.00	119.00	115.00	119.00	86,100
2022-03-18	122.00	122.00	118.00	118.00	607,914
2022-03-17	122.00	122.00	119.00	119.00	90,163
2022-03-16	120.00	122.00	120.00	122.00	658,113
2022-03-15	125.00	125.00	120.00	120.00	33,243
2022-03-14	125.00	125.00	125.00	125.00	64,575
2022-03-11	125.00	125.00	125.00	125.00	91,805
2022-03-10	124.00	125.00	124.00	125.00	367,895
2022-03-09	124.00	124.00	124.00	124.00	1,031
2022-03-08	124.00	124.00	124.00	124.00	86,708
2022-03-07	124.50	124.50	122.50	124.00	187,201
2022-03-04	124.50	124.50	124.50	124.50	49,388
2022-03-03	129.00	129.00	124.50	124.50	182,447
2022-03-02	130.50	129.00	129.00	129.00	10,637
2022-03-01	130.50	127.00	127.00	130.50	11,182
2022-02-28	135.50	135.50	130.50	130.50	41,092
2022-02-25	137.50	137.50	135.50	135.50	27,582
2022-02-24	139.50	139.50	137.50	137.50	5,240
2022-02-23	131.50	141.50	131.50	141.50	241,692
2022-02-22	136.50	134.50	130.50	131.50	116,693
2022-02-21	136.50	138.00	138.00	138.00	34,480
2022-02-18	135.00	141.00	135.00	137.00	32,757
2022-02-17	141.00	137.00	137.00	137.00	70,900
2022-02-16	144.00	144.00	141.00	141.00	50,367
2022-02-15	148.50	148.50	143.00	144.00	43,075
2022-02-14	153.50	153.50	150.00	150.00	32,902
2022-02-11	156.00	156.00	156.00	156.00	9,297
2022-02-10	156.00	156.00	156.00	156.00	7,420
2022-02-09	157.50	158.00	156.00	156.00	143,194
2022-02-08	158.50	160.00	158.50	158.50	29,271
2022-02-07	172.00	178.50	157.50	158.50	332,492
2022-02-04	152.50	172.00	163.50	172.00	2,531,540
2022-02-03	124.00	154.00	154.00	154.00	561,534
2022-02-02	121.50	121.50	118.50	118.50	35,483
2022-02-01	121.50	118.00	118.00	118.00	7,495
2022-01-31	123.50	123.50	118.00	121.50	31,491
2022-01-28	123.50	123.50	123.50	123.50	27,733
2022-01-27	125.00	125.00	122.50	123.50	22,373
2022-01-26	125.00	125.00	125.00	125.00	16,726
2022-01-25	126.00	127.50	125.00	125.00	15,939
2022-01-24	125.00	129.00	125.00	126.00	144,075
2022-01-21	125.50	125.50	124.50	124.50	26,839
2022-01-20	125.50	126.00	125.50	125.50	2,062,849
2022-01-19	126.50	126.50	125.50	125.50	78,517
2022-01-18	129.00	129.00	119.00	126.50	97,181
2022-01-17	131.50	131.00	131.00	131.00	59,203
2022-01-14	136.50	136.50	131.50	131.50	61,710
2022-01-13	137.50	137.50	136.50	136.50	32,256
2022-01-12	137.50	137.50	136.50	137.50	47,435
2022-01-11	139.00	139.00	139.00	139.00	12,223
2022-01-10	144.50	144.50	139.00	139.00	25,622
2022-01-07	147.50	147.50	143.50	143.50	18,765
2022-01-06	148.00	145.00	145.00	147.50	43,933
2022-01-05	149.00	149.00	148.00	148.00	15,818
2022-01-04	149.00	149.00	149.00	149.00	29,929
2022-01-03	149.00	149.00	149.00	149.00	0
2021-12-31	149.00	146.00	146.00	149.00	14,317
2021-12-30	149.00	149.00	149.00	149.00	10
2021-12-29	149.00	149.00	149.00	149.00	6,234
2021-12-28	149.00	149.00	149.00	149.00	0
2021-12-27	149.00	149.00	149.00	149.00	0
2021-12-24	147.50	149.00	147.50	149.00	5,766
2021-12-23	148.50	148.50	147.50	147.50	25,621
2021-12-22	152.00	156.00	149.00	149.00	21,087
2021-12-21	143.00	152.00	143.00	152.00	105,826
2021-12-20	143.00	143.00	143.00	143.00	28,909
2021-12-17	146.50	147.50	143.00	143.00	64,812
2021-12-16	146.50	146.50	146.50	146.50	11,103
2021-12-15	143.50	147.50	143.50	146.50	58,042
2021-12-14	142.50	143.50	142.50	143.50	28,023
2021-12-13	142.50	142.50	142.50	142.50	12,000
2021-12-10	143.50	143.50	142.50	142.50	20,372
2021-12-09	144.50	145.50	143.50	143.50	34,438
2021-12-08	144.50	144.50	144.50	144.50	7,659
2021-12-07	145.50	145.50	144.50	144.50	18,878
2021-12-06	137.50	145.50	137.50	145.50	433,268
2021-12-03	137.50	137.50	137.50	137.50	4,436,923
2021-12-02	137.50	137.50	137.50	137.50	4,682
2021-12-01	137.50	138.00	137.50	137.50	28,303
2021-11-30	137.00	137.50	137.00	137.50	25,197
2021-11-29	135.50	138.00	135.50	138.00	51,130
2021-11-26	142.50	143.50	133.50	135.50	91,235
2021-11-25	145.00	145.00	144.50	144.50	3,788
2021-11-24	145.00	145.00	145.00	145.00	3,005
2021-11-23	151.50	151.50	145.00	145.00	24,623
2021-11-22	154.00	155.00	151.50	151.50	5,492
2021-11-19	158.00	158.00	154.00	154.00	29,265
2021-11-18	159.00	165.00	165.00	165.00	22,132
2021-11-17	159.00	159.00	159.00	159.00	5,801
2021-11-16	158.00	159.00	158.00	159.00	22,470
2021-11-15	155.00	158.00	155.00	158.00	72,877
2021-11-12	155.00	155.00	155.00	155.00	21,454
2021-11-11	157.00	158.00	155.00	155.00	15,232
2021-11-10	150.00	158.00	150.00	158.00	41,957
2021-11-09	147.50	150.00	147.50	150.00	159,953
2021-11-08	151.50	151.50	151.50	151.50	70,734
2021-11-05	151.50	151.50	151.50	151.50	63,670
2021-11-04	152.50	152.00	152.00	151.50	554,780
2021-11-03	154.50	157.00	157.00	157.00	28,254
2021-11-02	156.50	159.50	154.50	154.50	217,625
2021-11-01	155.50	156.50	155.50	155.50	52,584
2021-10-29	160.00	160.00	155.50	155.50	31,228
2021-10-28	160.00	160.00	160.00	160.00	49,263
2021-10-27	165.00	165.00	160.00	160.00	76,884
2021-10-26	168.50	168.50	165.00	165.00	31,709
2021-10-25	168.50	168.50	168.50	168.50	9,786

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