Creightons Share History

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

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

Date	Open	High	Low	Close	Volume
2026-04-23	22.20	23.50	21.50	21.50	734,541
2026-04-22	23.50	23.50	23.50	23.50	131,000
2026-04-21	23.50	23.50	23.50	23.50	6,510
2026-04-20	23.50	23.50	23.50	23.50	26,083
2026-04-17	23.50	23.50	23.50	23.50	86,927
2026-04-16	23.50	23.50	23.50	23.50	51,483
2026-04-15	23.50	24.00	23.50	23.50	45,486
2026-04-14	23.50	23.50	23.50	23.50	17,926
2026-04-13	23.50	23.50	23.50	23.50	54,637
2026-04-10	23.50	24.00	23.00	23.50	277,980
2026-04-09	23.00	23.00	23.00	23.00	116,000
2026-04-08	23.00	23.00	23.00	23.00	108,060
2026-04-07	22.50	23.00	22.50	23.00	51,455
2026-04-06	22.50	22.50	22.50	22.50	0
2026-04-03	22.50	22.50	22.50	22.50	0
2026-04-02	22.50	22.50	22.50	22.50	801,162
2026-04-01	23.00	23.00	23.00	23.00	151,057
2026-03-31	23.00	23.00	23.00	23.00	172,500
2026-03-30	23.00	23.00	23.00	23.00	18,544
2026-03-27	23.50	23.50	23.00	23.00	311,699
2026-03-26	24.00	24.00	23.20	23.20	341,072
2026-03-25	23.50	23.60	23.50	23.50	119,260
2026-03-24	23.50	24.00	23.50	23.50	59,643
2026-03-23	25.00	24.00	23.50	23.50	333,136
2026-03-20	24.50	25.00	24.50	25.00	28,583
2026-03-19	25.20	25.50	24.20	24.50	154,247
2026-03-18	26.00	26.00	26.00	26.00	31,448
2026-03-17	26.00	26.00	25.00	26.00	110,074
2026-03-16	26.00	26.00	26.00	26.00	133
2026-03-13	26.00	26.00	26.00	26.00	26,338
2026-03-12	26.00	26.00	26.00	26.00	649
2026-03-11	26.00	26.00	25.00	26.00	94,570
2026-03-10	27.00	27.00	26.00	26.00	110,761
2026-03-09	27.00	27.00	27.00	27.00	90,314
2026-03-06	28.00	28.00	26.50	27.00	74,409
2026-03-05	28.00	28.00	28.00	28.00	7,283
2026-03-04	28.50	28.50	28.00	28.00	43,178
2026-03-03	28.50	28.50	28.50	28.50	5,015
2026-03-02	29.00	29.00	28.50	28.50	25,223
2026-02-27	29.00	29.00	29.00	29.00	22,402
2026-02-26	29.00	29.00	29.00	29.00	137,147
2026-02-25	29.00	29.00	29.00	29.00	57,197
2026-02-24	29.00	29.00	29.00	29.00	39,003
2026-02-23	29.00	29.00	29.00	29.00	119,330
2026-02-20	29.00	29.00	29.00	29.00	27,051
2026-02-19	29.00	29.00	29.00	29.00	35,310
2026-02-18	29.00	29.00	29.00	29.00	97,151
2026-02-17	29.00	29.00	29.00	29.00	25,813
2026-02-16	28.20	29.00	27.50	29.00	694,153
2026-02-13	27.00	28.00	28.00	28.00	192,041
2026-02-12	27.00	27.00	27.00	27.00	598,384
2026-02-11	27.50	27.50	27.00	27.00	140,323
2026-02-10	27.50	27.50	27.50	27.50	14,090
2026-02-09	27.50	27.50	27.50	27.50	62,437
2026-02-06	27.50	27.50	27.50	27.50	27,254
2026-02-05	27.00	27.50	27.00	27.50	15,710
2026-02-04	28.00	28.00	27.00	27.00	440,010
2026-02-03	27.50	27.40	27.40	27.40	880
2026-02-02	27.50	27.50	27.50	27.50	30,238
2026-01-30	27.00	27.50	27.00	27.50	246,806
2026-01-29	26.00	27.50	26.00	27.50	548,771
2026-01-28	26.50	27.20	26.00	26.50	710,190
2026-01-27	27.00	27.00	26.50	26.50	18,260
2026-01-26	27.50	27.50	27.00	27.00	79,522
2026-01-23	27.00	27.50	27.00	27.50	20,826
2026-01-22	27.50	27.50	27.00	27.50	55,720
2026-01-21	27.00	28.00	27.00	27.00	42,194
2026-01-20	28.00	28.00	27.00	27.00	121,584
2026-01-19	27.50	27.60	26.50	27.60	432,602
2026-01-16	28.50	28.50	27.50	27.50	79,748
2026-01-15	28.50	29.00	28.50	28.50	46,695
2026-01-14	27.50	28.50	27.50	28.50	101,092
2026-01-13	28.50	28.50	27.50	27.50	60,152
2026-01-12	28.50	28.50	28.50	28.50	13,709
2026-01-09	28.50	28.50	28.50	28.50	29,781
2026-01-08	28.50	28.50	28.50	28.50	15,297
2026-01-07	28.50	28.50	28.50	28.50	25,070
2026-01-06	29.50	29.50	28.50	28.50	93,588
2026-01-05	29.50	29.50	29.50	29.50	64,378
2026-01-02	29.50	29.50	29.50	29.50	107,712
2026-01-01	29.50	29.50	29.50	29.50	0
2025-12-31	29.50	29.50	29.50	29.50	11,020
2025-12-30	30.00	30.00	29.50	29.50	25,225
2025-12-29	29.00	30.00	29.00	30.00	87,519
2025-12-26	30.00	30.00	30.00	30.00	0
2025-12-25	30.00	30.00	30.00	30.00	0
2025-12-24	29.40	30.00	29.40	30.00	3,868
2025-12-23	30.00	30.00	30.00	30.00	63,130
2025-12-22	30.00	30.00	30.00	30.00	20,612
2025-12-19	30.00	30.00	30.00	30.00	4,372
2025-12-18	30.00	30.00	30.00	30.00	20,661
2025-12-17	30.00	30.00	30.00	30.00	908
2025-12-16	30.00	30.00	30.00	30.00	2,347
2025-12-15	30.00	30.00	30.00	30.00	64,610
2025-12-12	30.00	30.00	30.00	30.00	15,000
2025-12-11	30.00	30.00	30.00	30.00	21,816
2025-12-10	30.00	30.00	30.00	30.00	1,111
2025-12-09	31.50	31.50	30.00	30.00	127,947
2025-12-08	31.50	31.50	31.50	31.50	4,504
2025-12-05	31.50	31.50	31.50	31.50	163,699
2025-12-04	31.50	31.50	31.50	31.50	82,567
2025-12-03	31.50	31.50	31.50	31.50	10,005
2025-12-02	31.50	31.50	31.50	31.50	4,539
2025-12-01	31.50	31.50	31.50	31.50	0
2025-11-28	31.50	31.50	31.50	31.50	60,588
2025-11-27	31.50	31.50	31.00	31.00	384,874
2025-11-26	30.50	31.50	31.00	31.50	223,663
2025-11-25	30.00	30.50	29.00	30.00	67,586
2025-11-24	28.50	30.00	29.00	30.00	360,015
2025-11-21	28.00	27.40	27.40	27.40	54,250
2025-11-20	27.50	28.00	27.50	28.00	464,655
2025-11-19	27.00	28.00	26.20	27.50	587,015
2025-11-18	28.00	28.00	28.00	28.00	27,735
2025-11-17	28.00	28.00	28.00	28.00	219,659
2025-11-14	28.00	28.00	28.00	28.00	62,854
2025-11-13	28.00	28.00	28.00	28.00	34,105
2025-11-12	27.50	28.00	27.50	28.00	89,256
2025-11-11	27.00	27.50	27.00	27.50	127,321
2025-11-10	29.50	29.00	26.20	26.20	192,367
2025-11-07	29.50	29.50	29.50	29.50	19,014
2025-11-06	29.50	29.50	29.50	29.50	4,550
2025-11-05	30.00	30.00	29.00	29.50	24,695
2025-11-04	30.00	30.00	29.00	30.00	20,180
2025-11-03	30.00	31.00	28.40	30.00	144,408
2025-10-31	30.00	30.00	30.00	30.00	19,994
2025-10-30	30.00	30.00	30.00	30.00	9,887
2025-10-29	30.00	30.00	30.00	30.00	161,208
2025-10-28	30.00	30.00	30.00	30.00	68,290
2025-10-27	29.00	30.50	29.00	30.00	971,446
2025-10-24	28.00	29.00	27.50	29.00	237,708
2025-10-23	27.50	27.50	27.50	27.50	126,099
2025-10-22	27.50	27.60	27.40	27.60	112,577
2025-10-21	27.00	27.50	27.00	27.50	58,310
2025-10-20	27.00	27.00	27.00	27.00	50,101
2025-10-17	28.00	27.40	27.00	27.00	187,091
2025-10-16	28.00	28.00	28.00	28.00	19,843
2025-10-15	27.20	29.00	27.20	28.00	352,085
2025-10-14	27.50	29.00	27.50	27.60	274,956
2025-10-13	28.00	28.20	27.50	27.50	71,952
2025-10-10	28.00	28.00	28.00	28.00	148,480
2025-10-09	28.00	28.00	28.00	28.00	25,151
2025-10-08	28.00	28.00	28.00	28.00	166,640
2025-10-07	28.20	28.20	27.50	28.00	308,094
2025-10-06	29.00	29.00	28.00	28.20	40,830
2025-10-03	29.50	29.50	29.00	29.00	105,033
2025-10-02	29.50	29.50	29.50	29.50	25,401
2025-10-01	29.50	29.50	28.20	29.50	68,762
2025-09-30	29.00	29.80	29.50	29.50	132,384
2025-09-29	30.00	30.00	30.00	30.00	215,981
2025-09-26	31.50	31.50	30.00	30.00	208,560
2025-09-25	30.00	31.50	30.00	31.50	21,141
2025-09-24	31.50	31.50	31.50	31.50	42,531
2025-09-23	31.50	31.50	30.40	31.50	19,555
2025-09-22	31.50	31.50	31.50	31.50	39,768
2025-09-19	31.50	31.50	31.50	31.50	40,747
2025-09-18	31.50	31.50	31.50	31.50	4,500
2025-09-17	32.00	32.00	31.50	31.50	576,231
2025-09-16	32.00	32.00	32.00	32.00	61,442
2025-09-15	32.50	32.50	30.00	32.00	442,287
2025-09-12	31.00	30.50	30.50	30.50	106,219
2025-09-11	30.50	30.50	30.50	30.50	359,397
2025-09-10	30.50	30.50	30.50	30.50	34,603
2025-09-09	31.00	31.00	30.50	30.50	863,820
2025-09-08	34.00	34.00	31.00	31.00	282,685
2025-09-05	32.50	33.60	32.50	33.60	201,419
2025-09-04	32.00	32.50	32.00	32.50	40,015
2025-09-03	32.00	32.00	32.00	32.00	51,865
2025-09-02	33.00	33.00	32.00	32.00	109,793
2025-09-01	33.00	33.00	33.00	33.00	2,353
2025-08-29	32.50	33.00	32.00	33.00	33,284
2025-08-28	33.00	33.00	33.00	33.00	69,178
2025-08-27	33.00	33.00	33.00	33.00	2,560
2025-08-26	33.00	33.00	33.00	33.00	29,752
2025-08-25	33.00	33.00	33.00	33.00	0
2025-08-22	33.00	33.00	33.00	33.00	40,589
2025-08-21	33.00	33.00	32.00	33.00	66,352
2025-08-20	33.00	33.00	33.00	33.00	5,385
2025-08-19	33.00	33.00	33.00	33.00	111,535
2025-08-18	33.00	33.00	33.00	33.00	100,282
2025-08-15	33.00	33.00	33.00	33.00	28,669
2025-08-14	33.00	33.00	33.00	33.00	37,816
2025-08-13	34.50	34.00	32.50	33.00	293,620
2025-08-12	35.50	35.60	34.40	35.60	54,315
2025-08-11	35.50	35.50	35.50	35.50	5,560
2025-08-08	35.50	35.50	35.50	35.50	38,892
2025-08-07	37.00	37.00	35.50	35.50	123,393
2025-08-06	37.00	37.00	37.00	37.00	44,648
2025-08-05	37.00	37.00	37.00	37.00	91,823
2025-08-04	37.00	37.00	37.00	37.00	34,013
2025-08-01	37.00	37.00	37.00	37.00	36,334
2025-07-31	37.00	38.00	37.20	37.20	100,713
2025-07-30	37.00	37.00	37.00	37.00	173,447
2025-07-29	37.00	37.00	37.00	37.00	106,921
2025-07-28	36.00	38.00	37.00	37.00	452,104
2025-07-25	36.00	36.00	36.00	36.00	169,367
2025-07-24	36.50	36.50	35.50	36.00	158,164
2025-07-23	37.50	38.00	36.50	36.50	315,579
2025-07-22	36.00	37.50	36.50	37.50	128,287
2025-07-21	35.00	36.00	35.00	36.00	334,074
2025-07-18	35.50	36.50	35.00	35.00	613,140
2025-07-17	38.00	38.20	35.20	35.20	692,638
2025-07-16	39.20	39.60	37.50	38.00	1,064,124
2025-07-15	40.00	43.00	43.00	43.00	453,636
2025-07-14	37.00	40.00	37.00	40.00	342,419
2025-07-11	37.00	37.00	37.00	37.00	82,685
2025-07-10	37.00	37.00	37.00	37.00	73,700
2025-07-09	37.00	37.20	37.00	37.00	134,976
2025-07-08	37.00	37.00	37.00	37.00	56,759
2025-07-07	37.00	37.00	37.00	37.00	89,651
2025-07-04	38.50	38.50	37.00	37.00	153,534
2025-07-03	38.50	38.50	38.50	38.50	160,773
2025-07-02	38.50	38.50	38.50	38.50	17,475
2025-07-01	39.00	39.80	39.80	39.80	32,337
2025-06-30	39.50	39.50	39.00	39.00	66,467
2025-06-27	40.00	40.00	39.50	39.50	10,427
2025-06-26	41.00	41.00	40.00	40.00	43,715
2025-06-25	41.00	41.00	40.00	41.00	49,801
2025-06-24	41.00	41.00	40.00	41.00	159,278
2025-06-23	40.50	41.00	40.50	41.00	23,806
2025-06-20	40.50	40.50	40.50	40.50	49
2025-06-19	40.00	40.50	40.00	40.50	76,170
2025-06-18	41.00	40.00	37.00	40.00	407,041
2025-06-17	41.00	41.00	41.00	41.00	12,837
2025-06-16	41.00	41.00	41.00	41.00	34,979
2025-06-13	41.00	41.00	41.00	41.00	67,213
2025-06-12	41.00	41.00	41.00	41.00	30,369
2025-06-11	41.50	41.50	41.00	41.00	64,907
2025-06-10	43.00	43.00	41.50	41.50	85,641
2025-06-09	43.00	43.00	43.00	43.00	67,910
2025-06-06	42.50	43.00	42.50	43.00	30,906
2025-06-05	42.50	42.50	42.50	42.50	54,216
2025-06-04	42.50	42.50	42.50	42.50	150,345
2025-06-03	44.50	44.50	42.50	42.50	157,120
2025-06-02	41.00	45.40	45.40	45.40	474,292
2025-05-30	41.00	41.00	41.00	41.00	52,859
2025-05-29	41.00	41.00	41.00	41.00	78,352
2025-05-28	40.00	41.00	40.00	41.00	209,957
2025-05-27	39.00	40.50	39.00	40.00	366,104
2025-05-26	38.25	38.25	38.25	38.25	0
2025-05-23	38.00	41.00	38.00	39.00	614,199
2025-05-22	36.00	38.00	36.00	38.00	514,842
2025-05-21	37.00	37.00	35.50	36.00	275,951
2025-05-20	36.00	37.50	36.00	37.00	447,613
2025-05-19	35.00	35.40	35.40	35.40	604,194
2025-05-16	35.50	35.50	35.00	35.00	87,512
2025-05-15	35.50	35.50	35.50	35.50	14,999
2025-05-14	37.50	37.50	35.00	35.50	289,872
2025-05-13	37.50	37.50	37.00	37.50	8,938
2025-05-12	37.00	37.50	37.00	37.50	586,559
2025-05-09	38.00	38.00	36.50	37.00	162,755
2025-05-08	38.00	38.00	37.00	38.00	42,297
2025-05-07	38.00	38.00	38.00	38.00	53,674
2025-05-06	37.00	39.00	36.50	38.00	461,967
2025-05-05	34.00	34.00	34.00	34.00	0
2025-05-02	33.00	37.00	34.60	35.50	401,553
2025-05-01	30.00	32.80	31.00	32.80	456,837
2025-04-30	30.00	30.00	29.40	30.00	24,046
2025-04-29	30.00	30.00	30.00	30.00	0
2025-04-28	30.00	30.00	30.00	30.00	61,200
2025-04-25	30.00	30.00	30.00	30.00	78,401
2025-04-24	30.50	30.50	30.00	30.00	12,150
2025-04-23	30.50	31.00	30.50	30.50	36,103
2025-04-22	30.50	30.50	30.50	30.50	47,974
2025-04-21	30.50	30.50	30.50	30.50	0
2025-04-18	30.50	30.50	30.50	30.50	0
2025-04-17	30.50	30.50	30.50	30.50	1,549
2025-04-16	30.50	30.50	30.50	30.50	11,831
2025-04-15	30.00	31.00	29.50	31.00	85,466
2025-04-14	29.00	30.50	29.00	30.50	134,197
2025-04-11	28.50	30.00	28.50	28.50	342,143
2025-04-10	26.00	29.00	26.00	28.50	399,551
2025-04-09	26.00	26.00	26.00	26.00	17,371
2025-04-08	25.50	26.60	24.00	26.60	161,741
2025-04-07	26.50	26.40	25.50	25.50	208,764
2025-04-04	27.50	27.50	27.00	27.00	88,752
2025-04-03	28.50	28.00	27.00	27.50	204,875
2025-04-02	28.50	28.40	28.40	28.40	46,000
2025-04-01	28.00	29.00	28.50	28.50	235,077
2025-03-31	28.00	28.50	28.00	28.00	145,849
2025-03-28	28.50	28.50	28.50	28.50	17,262
2025-03-27	28.50	28.50	28.50	28.50	36,546
2025-03-26	27.50	28.50	26.80	28.50	210,267
2025-03-25	27.50	27.00	27.00	27.00	116,375
2025-03-24	27.50	27.50	27.00	27.50	175,068
2025-03-21	27.50	27.50	27.00	27.50	19,796
2025-03-20	27.50	27.50	27.50	27.50	83,702
2025-03-19	28.00	28.00	27.50	27.50	60,787
2025-03-18	29.00	29.60	28.00	29.60	145,656
2025-03-17	29.00	29.00	29.00	29.00	49,661
2025-03-14	29.50	29.50	29.00	29.00	74,213
2025-03-13	27.50	30.00	27.50	29.50	230,202
2025-03-12	26.00	28.00	26.00	27.50	166,120
2025-03-11	26.00	26.00	26.00	26.00	55,090
2025-03-10	28.50	28.50	26.00	26.00	139,662
2025-03-07	32.00	29.00	28.50	28.50	505,951
2025-03-06	32.50	32.50	32.00	32.00	47,702
2025-03-05	32.40	32.50	32.40	32.50	23,538
2025-03-04	33.50	32.40	32.40	32.40	98,057
2025-03-03	34.00	34.00	33.00	33.50	16,262
2025-02-28	34.00	33.80	33.80	33.80	15,078
2025-02-27	34.00	34.00	33.40	34.00	31,224
2025-02-26	34.00	34.00	34.00	34.00	34,250
2025-02-25	34.00	34.00	34.00	34.00	42,343
2025-02-24	34.50	34.00	34.00	34.00	173,520
2025-02-21	35.00	36.80	34.50	34.50	78,877
2025-02-20	35.00	35.00	35.00	35.00	64,123
2025-02-19	35.00	35.00	35.00	35.00	142,212
2025-02-18	35.00	35.00	35.00	35.00	62,310
2025-02-17	34.00	35.00	34.00	35.00	378,651
2025-02-14	32.50	34.00	33.40	33.40	539,740
2025-02-13	30.40	31.00	30.00	31.00	118,091
2025-02-12	30.00	30.00	30.00	30.00	20,041
2025-02-11	30.00	30.40	29.20	30.40	132,968
2025-02-10	30.00	29.60	29.60	29.60	271,957
2025-02-07	30.00	30.00	29.00	30.00	153,411
2025-02-06	30.00	30.20	30.00	30.00	284,750
2025-02-05	30.00	30.00	29.00	30.00	27,162
2025-02-04	30.00	30.00	30.00	30.00	1,009
2025-02-03	30.00	29.00	29.00	29.00	57,863
2025-01-31	30.00	30.00	29.00	30.00	25,846
2025-01-30	30.00	30.00	30.00	30.00	0
2025-01-29	30.00	30.60	30.00	30.60	38,406
2025-01-28	30.00	30.00	30.00	30.00	175,937
2025-01-27	32.00	31.00	30.00	30.00	254,353
2025-01-24	32.00	32.00	31.00	31.00	51,358
2025-01-23	32.00	32.00	30.40	32.00	37,835
2025-01-22	32.00	32.00	30.40	32.00	16,365
2025-01-21	32.00	32.00	32.00	32.00	15,550
2025-01-20	32.00	32.00	32.00	32.00	89,870
2025-01-17	30.00	32.00	30.00	32.00	212,159
2025-01-16	29.00	29.00	29.00	29.00	51,657
2025-01-15	29.00	29.00	29.00	29.00	138,578
2025-01-14	29.00	28.80	28.40	28.80	80,319
2025-01-13	29.00	29.00	28.40	29.00	45,335
2025-01-10	29.00	29.00	29.00	29.00	64,788
2025-01-09	29.00	29.00	29.00	29.00	28,483
2025-01-08	29.90	28.20	28.20	28.20	189,186
2025-01-07	29.00	30.00	29.90	29.90	125,889
2025-01-06	30.20	30.20	28.50	29.00	349,418
2025-01-03	32.00	32.00	31.00	31.00	325,161
2025-01-02	32.50	32.50	32.00	32.00	84,563
2025-01-01	32.50	32.50	32.50	32.50	0
2024-12-31	33.50	32.50	32.40	32.50	161,508
2024-12-30	33.50	33.50	33.50	33.50	40,322
2024-12-27	33.50	33.50	33.50	33.50	0
2024-12-26	33.50	33.50	33.50	33.50	0
2024-12-25	33.50	33.50	33.50	33.50	0
2024-12-24	33.50	33.50	32.80	33.50	15,035
2024-12-23	33.50	33.50	33.50	33.50	20,742
2024-12-20	34.00	34.00	33.50	33.50	41,967
2024-12-19	35.00	35.00	34.00	34.00	58,629
2024-12-18	35.00	35.00	35.00	35.00	44,400
2024-12-17	35.00	34.60	34.60	34.60	81,102
2024-12-16	35.50	35.40	35.00	35.00	200,202
2024-12-13	33.20	36.00	33.20	35.50	337,328
2024-12-12	34.00	33.20	33.20	33.20	33,546
2024-12-11	33.50	34.40	34.00	34.00	85,191
2024-12-10	35.00	35.00	33.50	33.50	103,402
2024-12-09	35.00	35.00	35.00	35.00	87,766
2024-12-06	35.00	35.00	35.00	35.00	29,322
2024-12-05	36.00	36.00	35.00	35.00	187,936
2024-12-04	36.00	36.00	36.00	36.00	122,304
2024-12-03	37.00	37.00	36.00	36.00	31,708
2024-12-02	34.00	37.00	32.60	37.00	444,967
2024-11-29	34.00	34.00	34.00	34.00	108,225
2024-11-28	39.50	39.50	33.50	34.00	1,018,290
2024-11-27	39.00	39.40	38.20	39.40	393,254
2024-11-26	40.00	39.40	39.00	39.00	823,802
2024-11-25	34.00	36.40	36.00	36.40	717,236
2024-11-22	34.00	34.00	34.00	34.00	114,403
2024-11-21	34.60	34.60	34.00	34.00	52,032
2024-11-20	35.10	35.10	34.60	34.60	72,026
2024-11-19	36.20	36.20	35.10	35.10	95,454
2024-11-18	35.20	36.20	35.20	36.20	164,627
2024-11-15	35.40	35.40	34.70	35.20	169,739
2024-11-14	34.20	35.70	34.20	35.40	309,490
2024-11-13	30.00	34.00	29.50	34.00	1,295,702
2024-11-12	28.00	28.00	28.00	28.00	82,066
2024-11-11	29.00	29.00	28.00	28.00	105,187
2024-11-08	29.00	29.00	28.40	29.00	20,605
2024-11-07	28.00	29.00	28.00	29.00	159,751
2024-11-06	28.00	27.00	27.00	27.00	95,234
2024-11-05	28.00	28.00	28.00	28.00	5,000
2024-11-04	29.00	29.00	28.00	28.00	87,879
2024-11-01	29.00	29.00	29.00	29.00	50,000
2024-10-31	29.00	29.00	29.00	29.00	3,171
2024-10-30	29.00	29.00	28.50	29.00	51,914
2024-10-29	29.00	29.00	29.00	29.00	35,000
2024-10-28	29.00	29.00	29.00	29.00	102,399
2024-10-25	29.00	29.00	29.00	29.00	55,186
2024-10-24	28.40	29.00	28.40	29.00	142,994
2024-10-23	29.00	29.00	29.00	29.00	80,169
2024-10-22	29.00	29.00	29.00	29.00	82,500
2024-10-21	29.00	29.00	29.00	29.00	1,742
2024-10-18	29.00	29.00	29.00	29.00	38,064
2024-10-17	29.00	29.00	29.00	29.00	19,814
2024-10-16	29.00	29.00	29.00	29.00	22,709
2024-10-15	29.00	29.00	29.00	29.00	10,032
2024-10-14	29.00	29.00	29.00	29.00	89,704
2024-10-11	28.50	29.00	28.50	29.00	80,358
2024-10-10	28.50	28.50	28.50	28.50	176,276
2024-10-09	28.50	28.50	28.00	28.50	106,761
2024-10-08	29.50	29.50	28.50	28.50	194,775
2024-10-07	30.00	30.00	29.50	29.50	88,659
2024-10-04	30.00	30.00	30.00	30.00	44,145
2024-10-03	30.00	31.00	30.00	30.00	40,848
2024-10-02	30.00	30.00	30.00	30.00	47,012
2024-10-01	32.00	32.50	30.00	30.00	219,434
2024-09-30	32.50	32.50	32.50	32.50	29,184
2024-09-27	33.00	33.00	32.50	32.50	89,000
2024-09-26	33.00	33.00	33.00	33.00	52,149
2024-09-25	33.00	33.00	33.00	33.00	25,242
2024-09-24	33.00	33.00	33.00	33.00	123,785
2024-09-23	33.00	33.00	33.00	33.00	43,368
2024-09-20	33.00	33.00	33.00	33.00	123,458
2024-09-19	32.50	33.80	33.80	33.80	89,014
2024-09-18	32.50	32.60	32.50	32.50	84,842
2024-09-17	30.50	32.50	30.50	32.50	486,357
2024-09-16	29.50	31.00	30.00	30.50	333,142
2024-09-13	29.00	29.50	29.00	29.50	64,628
2024-09-12	28.50	29.00	28.50	29.00	371,214
2024-09-11	28.50	28.50	28.50	28.50	30,849
2024-09-10	28.50	28.50	28.50	28.50	24,688
2024-09-09	28.50	28.50	27.00	28.50	137,769
2024-09-06	29.00	29.00	28.50	28.50	136,055
2024-09-05	29.00	29.00	29.00	29.00	10,954
2024-09-04	29.00	29.00	29.00	29.00	43,251
2024-09-03	29.00	29.00	29.00	29.00	10,211
2024-09-02	29.00	29.00	29.00	29.00	11,997
2024-08-30	29.00	29.00	29.00	29.00	92,316
2024-08-29	27.50	29.00	27.50	29.00	265,734
2024-08-28	27.50	27.50	27.50	27.50	71,964
2024-08-27	27.50	27.60	27.60	27.50	40,117
2024-08-26	27.50	27.50	27.50	27.50	0
2024-08-23	27.50	27.50	27.50	27.50	58,261
2024-08-22	27.50	27.50	27.50	27.50	44,865
2024-08-21	27.50	27.50	27.50	27.50	93,602
2024-08-20	27.50	27.50	27.50	27.50	201,594
2024-08-19	27.00	27.50	27.00	27.50	161,462
2024-08-16	27.00	27.00	27.00	27.00	61,644
2024-08-15	27.00	27.00	27.00	27.00	120,125
2024-08-14	28.00	28.00	27.00	27.00	184,776
2024-08-13	27.00	28.00	27.00	28.00	456,867
2024-08-12	26.00	27.00	26.00	27.00	406,098
2024-08-09	26.00	26.00	26.00	26.00	194,878
2024-08-08	26.00	26.00	26.00	26.00	157,652
2024-08-07	26.00	26.20	26.20	26.20	136,318
2024-08-06	25.40	26.00	25.40	26.00	202,414
2024-08-05	28.00	28.00	26.00	26.00	326,307
2024-08-02	29.00	29.00	28.00	28.00	87,150
2024-08-01	29.00	29.00	29.00	29.00	60,404
2024-07-31	29.00	29.00	29.00	29.00	178,052
2024-07-30	29.00	29.00	29.00	29.00	143,048
2024-07-29	28.00	29.00	28.00	29.00	993,940
2024-07-26	27.40	28.00	27.00	27.20	184,355
2024-07-25	28.00	28.00	27.50	28.00	320,546
2024-07-24	27.00	27.00	27.00	27.00	21,071,876
2024-07-23	27.50	27.50	27.00	27.00	192,480
2024-07-22	26.50	27.00	27.00	27.00	836,054
2024-07-19	21.50	27.00	21.50	26.50	926,690
2024-07-18	19.00	23.00	18.50	22.60	370,325
2024-07-17	18.50	18.60	18.60	18.60	468,399
2024-07-16	18.50	18.50	18.50	18.50	25,794
2024-07-15	18.50	18.50	18.50	18.50	35,442
2024-07-12	18.50	18.50	18.50	18.50	22,665
2024-07-11	18.50	18.50	18.50	18.50	72,412
2024-07-10	18.50	18.50	18.50	18.50	27,271
2024-07-09	19.00	19.00	18.00	18.50	127,948
2024-07-08	14.50	19.00	19.00	19.00	232,081
2024-07-05	21.50	21.50	21.00	21.00	131,923
2024-07-04	21.50	21.50	21.50	21.50	20,998
2024-07-03	21.50	21.50	21.50	21.50	10,032
2024-07-02	21.50	22.40	22.00	22.00	148,115
2024-07-01	22.50	22.50	21.50	21.50	70,535
2024-06-28	22.50	22.50	22.50	22.50	16,688
2024-06-27	22.50	22.50	22.50	22.50	1,498
2024-06-26	22.50	22.50	22.00	22.50	14
2024-06-25	22.50	22.50	22.50	22.50	3
2024-06-24	23.00	23.00	22.50	22.50	14,490
2024-06-21	23.00	23.00	23.00	23.00	15,000
2024-06-20	23.00	23.00	23.00	23.00	56,620
2024-06-19	23.00	23.00	23.00	23.00	33,330
2024-06-18	23.00	23.00	23.00	23.00	5,005
2024-06-17	23.00	23.00	23.00	23.00	47,557
2024-06-14	23.00	23.00	23.00	23.00	3,926
2024-06-13	23.00	23.00	23.00	23.00	67,618
2024-06-12	23.00	23.00	23.00	23.00	31,044
2024-06-11	23.00	23.00	23.00	23.00	376
2024-06-10	23.00	24.00	23.00	23.00	106,782
2024-06-07	23.00	23.00	23.00	23.00	15,000
2024-06-06	23.00	23.00	23.00	23.00	2,000
2024-06-05	23.00	23.00	23.00	23.00	16,391
2024-06-04	23.00	23.00	23.00	23.00	5,016
2024-06-03	23.00	23.00	23.00	23.00	5,585
2024-05-31	23.00	23.00	23.00	23.00	15,000
2024-05-30	23.00	23.00	23.00	23.00	5,897
2024-05-29	23.00	23.00	21.60	23.00	38
2024-05-28	23.00	23.00	23.00	23.00	25,734
2024-05-27	23.00	23.00	23.00	23.00	0
2024-05-24	22.20	23.00	22.20	23.00	139,693
2024-05-23	23.00	23.00	22.80	23.00	5,555
2024-05-22	23.00	23.00	23.00	23.00	15,043
2024-05-21	22.50	23.00	22.50	23.00	33,694
2024-05-20	22.50	22.50	22.50	22.50	100
2024-05-17	22.50	22.50	22.50	22.50	5,000
2024-05-16	22.50	22.60	22.60	22.60	41,661
2024-05-15	22.50	22.50	22.50	22.50	24,866
2024-05-14	23.00	22.50	22.20	22.50	145,476
2024-05-13	25.00	25.00	23.00	23.00	94,308
2024-05-10	25.00	25.00	25.00	25.00	23,083
2024-05-09	25.00	25.00	25.00	25.00	4,878
2024-05-08	25.00	25.00	25.00	25.00	10,204
2024-05-07	25.00	25.00	25.00	25.00	30,020
2024-05-06	25.00	25.00	25.00	25.00	0
2024-05-03	25.00	25.00	25.00	25.00	14
2024-05-02	25.00	25.00	25.00	25.00	0
2024-05-01	25.00	25.00	25.00	25.00	13,542
2024-04-30	25.00	25.00	25.00	25.00	0
2024-04-29	25.00	25.00	25.00	25.00	3,045
2024-04-26	25.00	25.00	25.00	25.00	0
2024-04-25	25.00	25.00	25.00	25.00	2,000
2024-04-24	25.00	25.00	25.00	25.00	17,887
2024-04-23	24.50	25.00	24.50	25.00	44,000
2024-04-22	24.50	24.50	24.50	24.50	204
2024-04-19	24.00	24.50	24.00	24.50	5,000
2024-04-18	23.80	24.50	23.80	24.50	6,295
2024-04-17	24.00	24.50	23.80	23.80	57,378
2024-04-16	24.00	24.00	24.00	24.00	0
2024-04-15	24.00	24.00	23.40	24.00	27,560
2024-04-12	25.00	25.00	23.00	24.00	84,785
2024-04-11	25.50	25.50	24.00	25.00	75,187
2024-04-10	25.50	25.50	25.40	25.50	5,178
2024-04-09	25.50	25.50	25.00	25.00	38,325
2024-04-08	25.00	26.00	25.40	25.50	89,869
2024-04-05	25.00	25.40	25.00	25.00	72,019
2024-04-04	25.00	25.40	25.00	25.00	15,481
2024-04-03	25.00	25.40	25.00	25.00	20,409
2024-04-02	25.00	25.00	25.00	25.00	15,160
2024-04-01	25.00	25.00	25.00	25.00	0
2024-03-29	25.00	25.00	25.00	25.00	0
2024-03-28	25.00	25.00	25.00	25.00	26,587
2024-03-27	25.00	25.00	25.00	25.00	18,110
2024-03-26	25.00	26.00	25.00	25.00	68,384
2024-03-25	24.50	26.00	26.00	26.00	95,500
2024-03-22	24.50	24.50	24.50	24.50	41,029
2024-03-21	24.50	24.50	24.50	24.50	2,000
2024-03-20	26.00	26.00	24.00	24.50	46,320
2024-03-19	26.00	26.00	24.50	24.50	22,086
2024-03-18	24.50	24.60	24.50	24.50	316,046
2024-03-15	24.50	24.50	24.50	24.50	11,063
2024-03-14	22.50	25.00	25.00	25.00	158,016
2024-03-13	22.50	22.50	22.50	22.50	120,000
2024-03-12	21.50	24.00	21.50	22.50	463,472
2024-03-11	19.00	21.50	19.00	21.50	31,107
2024-03-08	18.50	19.00	18.50	19.00	1,904
2024-03-07	18.50	19.00	18.50	19.00	122,798
2024-03-06	18.50	18.50	18.50	18.50	349,498
2024-03-05	19.00	19.00	18.00	18.00	155,429
2024-03-04	19.50	19.50	19.00	19.00	29,019
2024-03-01	19.50	19.50	19.50	19.50	0
2024-02-29	19.60	19.60	19.50	19.50	53,532
2024-02-28	20.00	20.00	19.00	19.50	118,708
2024-02-27	20.00	20.00	20.00	20.00	2,837
2024-02-26	20.00	20.00	20.00	20.00	26,418
2024-02-23	20.00	20.00	20.00	20.00	150,000
2024-02-22	20.00	20.00	20.00	20.00	197,024
2024-02-21	20.00	20.00	20.00	20.00	0
2024-02-20	20.50	20.50	20.00	20.00	34,208
2024-02-19	20.50	21.00	21.00	21.00	42,839
2024-02-16	20.50	20.50	20.50	20.50	124,500
2024-02-15	19.00	20.50	19.00	20.50	42,808
2024-02-14	19.00	20.00	19.00	19.00	4,853
2024-02-13	19.00	19.00	19.00	19.00	24,993
2024-02-12	19.00	20.40	19.00	19.00	16,836
2024-02-09	20.50	20.50	19.00	19.00	40,303
2024-02-08	19.00	19.00	19.00	19.00	71,750
2024-02-07	19.00	19.00	19.00	19.00	50,403
2024-02-06	19.50	19.50	19.00	19.00	72,546
2024-02-05	19.50	19.50	19.50	19.50	97,778
2024-02-02	19.50	18.55	18.55	18.55	42,032
2024-02-01	19.50	19.50	19.50	19.50	17,619
2024-01-31	19.50	20.00	19.50	20.00	16,779
2024-01-30	20.00	20.00	19.50	20.00	46,048
2024-01-29	20.00	20.50	20.00	20.50	15,417
2024-01-26	20.00	20.50	20.00	20.50	5,512
2024-01-25	19.90	20.50	19.90	20.50	23,898
2024-01-24	20.50	20.10	20.10	20.10	260,716
2024-01-23	21.00	20.10	20.10	20.10	38,283
2024-01-22	21.00	21.50	21.00	21.00	27,671
2024-01-19	21.00	21.20	21.20	21.20	30,000
2024-01-18	21.00	21.00	21.00	21.00	73,929
2024-01-17	21.00	21.00	21.00	21.00	4,000
2024-01-16	21.00	21.20	21.00	21.00	25,506
2024-01-15	21.00	21.00	21.00	21.00	4,711
2024-01-12	21.00	21.00	21.00	21.00	26,200
2024-01-11	21.00	21.00	21.00	21.00	17,757
2024-01-10	22.00	22.00	21.00	21.00	43,016
2024-01-09	21.00	21.00	21.00	21.00	17,300
2024-01-08	21.00	21.00	21.00	21.00	48,049
2024-01-05	21.00	21.00	21.00	21.00	35,743
2024-01-04	21.00	21.00	21.00	21.00	14,934
2024-01-03	22.00	21.80	21.00	21.00	65,126
2024-01-02	22.00	22.00	22.00	22.00	0
2024-01-01	22.00	22.00	22.00	22.00	0
2023-12-29	22.00	22.00	22.00	22.00	1,827
2023-12-28	22.00	22.00	22.00	22.00	26,985
2023-12-27	22.00	22.00	22.00	22.00	16,101
2023-12-26	22.00	22.00	22.00	22.00	0
2023-12-25	22.00	22.00	22.00	22.00	0
2023-12-22	22.00	22.00	22.00	22.00	1,064
2023-12-21	22.50	22.00	21.50	22.00	1,843
2023-12-20	22.50	22.00	21.00	22.00	9,534
2023-12-19	22.00	22.00	22.00	22.00	34,971
2023-12-18	21.50	22.00	21.00	22.00	24,621
2023-12-15	21.50	21.50	21.50	21.50	34,066
2023-12-14	21.00	21.50	21.00	21.50	49,198
2023-12-13	21.50	21.50	21.50	21.50	25,009
2023-12-12	22.50	22.50	21.50	21.50	66,605
2023-12-11	22.50	22.50	21.00	22.50	53,175
2023-12-08	21.00	22.50	21.00	22.50	82,677
2023-12-07	23.00	21.00	21.00	21.00	46,292
2023-12-06	23.00	23.00	22.00	23.00	116,393
2023-12-05	23.00	23.00	23.00	23.00	43,669
2023-12-04	22.50	24.60	22.50	23.00	150,969
2023-12-01	21.50	22.50	21.50	22.50	62,609
2023-11-30	21.50	21.50	21.50	21.50	332,360
2023-11-29	21.00	22.00	21.00	21.50	190,346
2023-11-28	21.00	21.70	21.00	21.20	254,930
2023-11-27	24.50	24.80	20.50	21.00	335,303
2023-11-24	25.50	25.50	25.50	25.50	1,687
2023-11-23	25.50	25.50	25.50	25.50	59,778
2023-11-22	25.50	25.50	25.50	25.50	3,769
2023-11-21	25.50	26.90	25.50	25.50	11,169
2023-11-20	25.50	25.50	25.50	25.50	122,463
2023-11-17	25.50	25.50	25.50	25.50	46,678
2023-11-16	25.90	26.00	25.50	25.50	19,904
2023-11-15	25.50	25.50	25.50	25.50	7,578
2023-11-14	25.50	25.50	25.50	25.50	0
2023-11-13	24.50	25.50	24.50	25.50	12,132
2023-11-10	25.50	25.50	25.50	25.50	6,658
2023-11-09	26.50	26.50	25.50	25.50	29,411
2023-11-08	26.60	26.60	26.50	26.50	6,092
2023-11-07	26.50	26.50	26.50	26.50	19
2023-11-06	26.50	26.50	26.50	26.50	35,029
2023-11-03	26.50	26.50	26.50	26.50	7,399
2023-11-02	26.50	26.50	26.50	26.50	13,071
2023-11-01	26.50	26.50	26.50	26.50	2,879
2023-10-31	26.50	27.50	26.50	27.50	23,997
2023-10-30	26.50	28.60	26.50	26.50	16,387
2023-10-27	26.50	26.50	26.50	26.50	21,263
2023-10-26	26.50	26.50	26.50	26.50	2,758
2023-10-25	26.50	26.50	26.50	26.50	9,287
2023-10-24	26.50	28.00	26.50	26.50	8,309
2023-10-23	28.00	26.90	26.50	26.50	48,009
2023-10-20	28.00	28.00	26.90	26.90	27,697
2023-10-19	30.00	30.00	28.50	30.00	79,643
2023-10-18	30.00	30.00	30.00	30.00	21,691
2023-10-17	30.00	30.00	30.00	30.00	132
2023-10-16	30.00	30.00	30.00	30.00	32,738
2023-10-13	30.50	30.50	30.00	30.00	93,033
2023-10-12	30.50	31.00	30.50	31.00	10,280
2023-10-11	30.50	30.50	30.50	30.50	2,794
2023-10-10	31.00	31.00	30.50	30.50	23,759
2023-10-09	31.00	31.00	31.00	31.00	5,800
2023-10-06	30.00	31.00	30.00	31.00	7,355
2023-10-05	31.00	31.00	31.00	31.00	16,454
2023-10-04	31.00	31.00	31.00	31.00	162,625
2023-10-03	31.00	31.00	31.00	31.00	5
2023-10-02	31.00	31.00	31.00	31.00	5,580
2023-09-29	31.00	31.00	31.00	31.00	676
2023-09-28	31.00	31.00	30.90	31.00	30,405
2023-09-27	31.00	31.00	30.90	31.00	115,780
2023-09-26	31.00	31.00	31.00	31.00	9,204
2023-09-25	31.00	31.00	30.00	31.00	64,595
2023-09-22	31.00	31.00	31.00	31.00	94,435
2023-09-21	31.00	31.00	31.00	31.00	80,091
2023-09-20	31.50	31.50	31.00	31.00	59,597
2023-09-19	31.50	31.50	31.50	31.50	143,552
2023-09-18	31.50	31.00	31.00	31.00	43,843
2023-09-15	31.50	31.50	31.00	31.50	12,058
2023-09-14	31.50	32.00	31.50	32.00	226,679
2023-09-13	31.50	31.50	31.50	31.50	8,010
2023-09-12	31.50	31.50	31.50	31.50	123,127
2023-09-11	31.50	31.50	31.50	31.50	121
2023-09-08	31.50	31.50	31.50	31.50	0
2023-09-07	31.50	32.00	31.50	31.50	6,147
2023-09-06	30.00	32.00	31.00	31.50	92,674
2023-09-05	28.50	30.00	28.50	30.00	143,215
2023-09-04	28.50	28.50	28.40	28.50	54,316
2023-09-01	30.00	28.50	28.00	28.00	269,966
2023-08-31	30.00	30.00	28.10	30.00	7,749
2023-08-30	30.00	30.00	30.00	30.00	142,776
2023-08-29	30.50	30.50	30.00	30.00	341,103
2023-08-28	30.50	30.50	30.50	30.50	0
2023-08-25	30.50	30.50	30.00	30.50	11,104
2023-08-24	30.50	30.50	30.50	30.50	12,199
2023-08-23	31.00	30.50	30.00	30.50	52,851
2023-08-22	31.00	29.00	29.00	29.00	2,969
2023-08-21	31.00	31.00	31.00	31.00	3,207
2023-08-18	31.00	31.00	31.00	31.00	21,287
2023-08-17	31.00	32.00	31.00	31.00	16,158
2023-08-16	31.00	31.00	31.00	31.00	9,652
2023-08-15	31.00	33.00	33.00	33.00	3,735
2023-08-14	31.00	33.00	31.00	31.00	17,727
2023-08-11	31.00	32.00	31.00	31.00	5,800
2023-08-10	31.00	32.60	31.00	31.00	3,869
2023-08-09	29.20	31.00	29.20	31.00	23,750
2023-08-08	31.50	29.00	29.00	29.00	80,491
2023-08-07	31.50	31.50	31.50	31.50	4
2023-08-04	31.50	33.00	31.50	31.50	19,322
2023-08-03	31.50	31.50	31.50	31.50	14,211
2023-08-02	31.50	31.70	31.00	31.70	100,833
2023-08-01	32.00	32.00	31.00	31.50	44,467
2023-07-31	31.50	32.00	31.00	32.00	105,287
2023-07-28	31.00	31.00	31.00	31.00	14,008
2023-07-27	31.00	31.00	31.00	31.00	1,394,004
2023-07-26	31.00	31.00	31.00	31.00	270,399
2023-07-25	31.00	31.00	30.00	31.00	142,991
2023-07-24	31.00	31.00	31.00	31.00	24,967
2023-07-21	30.50	31.00	30.50	31.00	23,282
2023-07-20	30.00	30.50	30.00	30.50	40,000
2023-07-19	30.00	30.00	30.00	30.00	72,855
2023-07-18	30.00	30.00	30.00	30.00	32,989
2023-07-17	30.60	30.60	29.50	30.00	94,688
2023-07-14	30.50	30.50	29.50	29.50	637,254
2023-07-13	30.00	31.00	29.50	30.50	375,282
2023-07-12	28.50	30.80	29.50	29.50	137,146
2023-07-11	28.50	28.60	27.50	28.50	154,540
2023-07-10	28.50	30.00	28.00	28.00	177,741
2023-07-07	33.00	33.00	28.50	28.50	278,169
2023-07-06	31.00	31.00	31.00	31.00	4,000
2023-07-05	30.10	31.00	30.00	31.00	81,816
2023-07-04	31.00	31.00	31.00	31.00	120,845
2023-07-03	30.00	31.00	30.00	30.00	106,985
2023-06-30	31.00	31.00	31.00	31.00	76,582
2023-06-29	32.00	31.00	31.00	31.00	44,379
2023-06-28	32.50	32.50	32.00	32.00	1,337
2023-06-27	32.50	32.00	32.00	32.00	34,816
2023-06-26	32.50	33.00	32.50	32.50	34,645
2023-06-23	32.50	32.50	32.50	32.50	1,715
2023-06-22	33.00	33.00	32.50	32.50	17,368
2023-06-21	33.00	33.00	33.00	33.00	65,011
2023-06-20	33.00	33.00	33.00	33.00	2,000
2023-06-19	33.50	33.50	33.00	33.00	23,794
2023-06-16	33.50	33.50	33.50	33.50	14,488
2023-06-15	34.00	34.00	33.50	33.50	205,431
2023-06-14	34.00	34.00	34.00	34.00	74,777
2023-06-13	34.00	34.00	34.00	34.00	11,816
2023-06-12	34.00	33.90	33.90	33.90	140,707
2023-06-09	33.50	34.00	33.50	34.00	268,404
2023-06-08	34.00	34.00	34.00	34.00	1,887
2023-06-07	35.00	35.00	32.50	32.50	122,972
2023-06-06	35.00	37.00	35.00	35.00	90,825
2023-06-05	35.00	35.00	35.00	35.00	1,124
2023-06-02	35.00	37.00	35.00	35.00	14,689
2023-06-01	35.00	37.00	37.00	37.00	1,124
2023-05-31	35.00	35.00	35.00	35.00	51,943
2023-05-30	35.00	35.00	35.00	35.00	36,716
2023-05-29	35.00	35.00	35.00	35.00	0
2023-05-26	34.00	35.00	34.00	35.00	1,965
2023-05-25	35.00	35.00	33.50	34.00	43,844
2023-05-24	35.00	35.00	35.00	35.00	142
2023-05-23	35.00	35.00	35.00	35.00	5,200
2023-05-22	34.50	34.50	34.50	34.50	67,710
2023-05-19	35.00	35.00	33.00	33.00	173,936
2023-05-18	35.00	35.00	35.00	35.00	1,500
2023-05-17	35.00	35.00	35.00	35.00	40,012
2023-05-16	35.00	35.00	35.00	35.00	5,254
2023-05-15	35.00	35.00	35.00	35.00	449
2023-05-12	35.00	35.00	35.00	35.00	10,082
2023-05-11	35.00	37.00	35.00	35.00	21,739
2023-05-10	35.00	37.00	35.00	35.00	7,500
2023-05-09	35.00	35.00	35.00	35.00	126,211
2023-05-08	37.00	37.00	37.00	37.00	0
2023-05-05	35.00	37.00	35.00	37.00	10,002
2023-05-04	35.00	36.00	35.00	35.00	1,882
2023-05-03	35.50	35.50	35.50	35.50	23,016
2023-05-02	37.00	37.00	37.00	35.50	11,765
2023-05-01	35.50	35.50	35.50	35.50	0
2023-04-28	35.00	35.50	35.00	35.50	181,513
2023-04-27	35.00	35.00	35.00	35.00	2,770
2023-04-26	35.50	35.50	35.50	35.50	32,664
2023-04-25	35.50	38.00	35.50	35.50	34,050
2023-04-24	35.50	38.00	35.50	35.50	99,838
2023-04-21	36.00	38.00	35.50	35.50	37,775
2023-04-20	36.00	36.00	36.00	36.00	8,523
2023-04-19	33.30	36.00	33.30	36.00	37,865
2023-04-18	36.00	39.00	36.00	36.00	42,202
2023-04-17	36.00	36.00	36.00	36.00	17,493
2023-04-14	36.00	36.00	34.00	36.00	120,285
2023-04-13	30.50	37.00	37.00	37.00	161,449
2023-04-12	30.50	30.50	30.50	30.50	177
2023-04-11	30.50	30.50	30.50	30.50	69,512
2023-04-10	30.50	30.50	30.50	30.50	0
2023-04-07	30.50	30.50	30.50	30.50	0
2023-04-06	30.50	30.50	30.50	30.50	4,706
2023-04-05	30.50	30.50	30.50	30.50	35,042
2023-04-04	30.50	31.00	30.50	30.50	39,863
2023-04-03	29.00	30.50	30.00	30.00	86,235
2023-03-31	31.00	31.00	29.00	29.00	283,538
2023-03-30	33.50	33.50	30.50	31.00	112,132
2023-03-29	33.50	33.50	33.50	33.50	165,130
2023-03-28	33.00	33.50	33.00	33.50	26,599
2023-03-27	33.00	33.00	33.00	33.00	2,078
2023-03-24	33.00	33.00	33.00	33.00	1,829
2023-03-23	33.00	33.00	33.00	33.00	6,600
2023-03-22	33.00	33.00	33.00	33.00	3,485
2023-03-21	33.00	33.00	33.00	33.00	1,694
2023-03-20	32.50	33.00	33.00	33.00	20,349
2023-03-17	32.50	32.50	32.50	32.50	4,867
2023-03-16	34.50	34.50	32.00	32.50	83,666
2023-03-15	34.50	34.50	32.00	34.50	25,000
2023-03-14	34.50	34.50	34.50	34.50	3,031
2023-03-13	34.50	34.50	34.50	34.50	26,253
2023-03-10	34.50	36.40	36.40	36.40	31,952
2023-03-09	37.00	37.00	34.50	34.50	110,226
2023-03-08	35.50	37.00	37.00	37.00	35,000
2023-03-07	38.00	38.00	36.00	36.00	33,923
2023-03-06	37.60	37.60	34.50	37.60	73,354
2023-03-03	33.50	34.50	33.50	34.50	28,303
2023-03-02	33.50	35.00	35.00	35.00	11,118
2023-03-01	33.50	33.50	33.50	33.50	44,299
2023-02-28	33.50	33.50	33.50	33.50	44,576
2023-02-27	33.50	33.50	33.50	33.50	1,531
2023-02-24	33.50	33.50	33.50	33.50	88,983
2023-02-23	35.50	36.00	33.50	33.50	209,453
2023-02-22	36.50	33.00	33.00	33.00	32,181
2023-02-21	36.50	36.50	36.50	36.50	24,481
2023-02-20	36.50	36.50	36.50	36.50	18,595
2023-02-17	36.50	36.50	36.00	36.50	70,476
2023-02-16	38.00	38.00	36.50	36.50	43,679
2023-02-15	38.00	38.00	38.00	38.00	5,000
2023-02-14	39.00	37.50	37.50	37.50	35,366
2023-02-13	39.00	39.00	38.00	39.00	79,964
2023-02-10	39.00	40.80	39.00	39.00	15,703
2023-02-09	42.50	42.50	39.00	39.00	86,652
2023-02-08	42.50	42.50	42.50	42.50	2,578
2023-02-07	42.50	42.50	42.50	42.50	6,010
2023-02-06	43.00	43.00	43.00	43.00	44,324
2023-02-03	40.50	43.00	41.00	43.00	66,678
2023-02-02	40.00	40.50	40.00	40.50	12,575
2023-02-01	40.00	40.00	40.00	40.00	43,944
2023-01-31	40.00	40.00	40.00	40.00	62,903
2023-01-30	43.00	43.50	40.00	41.00	193,672
2023-01-27	37.50	43.50	37.50	43.00	226,440
2023-01-26	37.50	37.50	37.50	37.50	49,257
2023-01-25	37.50	37.50	37.50	37.50	4,966
2023-01-24	37.50	37.50	37.50	37.50	17,194
2023-01-23	37.50	37.50	37.50	37.50	10,333
2023-01-20	37.50	37.50	37.50	37.50	2,750
2023-01-19	37.50	37.50	37.50	37.50	29,685
2023-01-18	37.00	37.50	37.00	37.50	1,155
2023-01-17	38.00	38.00	37.50	37.50	31,084
2023-01-16	36.00	38.70	38.70	38.70	90,416
2023-01-13	36.00	36.00	35.00	36.00	14,634
2023-01-12	32.50	36.00	32.00	36.00	158,357
2023-01-11	32.50	33.50	33.50	33.50	111,553
2023-01-10	32.50	32.50	32.50	32.50	9,046
2023-01-09	32.00	32.50	32.00	32.50	33,503
2023-01-06	32.50	32.50	32.00	32.00	19,798
2023-01-05	32.50	32.50	32.50	32.50	50,856
2023-01-04	33.50	33.50	32.50	32.50	29,109
2023-01-03	35.10	36.00	34.00	34.00	52,394
2023-01-02	36.00	36.00	36.00	36.00	0
2022-12-30	31.00	36.00	33.50	36.00	182,886
2022-12-29	28.00	31.00	28.00	31.00	137,893
2022-12-28	28.50	28.50	28.50	28.50	35,761
2022-12-27	28.50	28.50	28.50	28.50	0
2022-12-26	28.50	28.50	28.50	28.50	0
2022-12-23	28.50	28.50	28.50	28.50	20,000
2022-12-22	28.50	28.50	28.50	28.50	5,896
2022-12-21	27.50	29.00	27.50	28.50	54,886
2022-12-20	29.00	29.00	25.40	25.40	186,452
2022-12-19	29.00	29.00	29.00	29.00	0
2022-12-16	29.50	29.00	29.00	29.00	34,405
2022-12-15	31.20	31.20	29.50	29.50	74,238
2022-12-14	30.50	30.50	30.50	30.50	59,376
2022-12-13	30.50	30.50	30.50	30.50	17,188
2022-12-12	30.00	32.00	32.00	32.00	58,350
2022-12-09	30.00	30.00	30.00	30.00	54,655
2022-12-08	30.00	30.00	30.00	30.00	36,121
2022-12-07	30.00	30.00	30.00	30.00	31,004
2022-12-06	30.00	30.00	30.00	30.00	36,683
2022-12-05	30.80	30.80	30.00	30.00	69,854
2022-12-02	31.80	31.80	30.00	30.00	39,095
2022-12-01	34.00	35.50	29.00	30.80	1,013,552
2022-11-30	38.00	38.00	37.50	37.50	95,139
2022-11-29	34.50	38.00	38.00	38.00	204,632
2022-11-28	34.50	34.50	34.30	34.30	34,323
2022-11-25	34.50	34.50	34.50	34.50	17,097
2022-11-24	35.10	35.10	34.40	34.60	91,924
2022-11-23	35.50	35.50	34.50	34.50	43,926
2022-11-22	35.50	36.40	35.20	35.20	28,634
2022-11-21	35.50	35.50	35.10	35.50	31,650
2022-11-18	35.50	35.50	35.10	35.50	21,779
2022-11-17	36.00	36.00	35.10	35.50	46,455
2022-11-16	35.50	35.50	35.50	35.50	0
2022-11-15	35.50	35.50	35.50	35.50	5,961
2022-11-14	35.50	35.50	35.10	35.50	23,058
2022-11-11	35.50	35.50	35.50	35.50	81,219
2022-11-10	35.50	35.50	35.00	35.50	13,264
2022-11-09	35.50	35.50	35.50	35.50	16,000
2022-11-08	35.50	35.50	35.50	35.50	34,699
2022-11-07	35.50	35.50	35.50	35.50	5,398
2022-11-04	35.50	35.50	35.50	35.50	28,513
2022-11-03	35.50	35.50	35.50	35.50	6,874
2022-11-02	35.50	35.50	35.50	35.50	1,103
2022-11-01	35.80	35.80	35.50	35.50	40,585
2022-10-31	36.00	36.00	35.50	36.00	42,144
2022-10-28	35.90	35.90	35.00	35.50	23,200
2022-10-27	35.00	35.00	35.00	35.00	4,011
2022-10-26	35.50	35.00	34.30	35.00	30,480
2022-10-25	35.50	35.10	35.10	35.10	8,909
2022-10-24	35.50	35.50	35.50	35.50	74
2022-10-21	35.50	35.50	35.50	35.50	5,108
2022-10-20	35.50	35.50	35.50	35.50	17,743
2022-10-19	35.50	35.50	34.30	35.50	27,324
2022-10-18	35.50	34.60	34.60	34.60	25,885
2022-10-17	35.50	35.50	35.50	35.50	1,164
2022-10-14	35.50	35.50	35.50	35.50	1,890
2022-10-13	36.00	36.00	34.50	35.00	12,313
2022-10-12	36.00	36.00	36.00	36.00	3,826
2022-10-11	36.00	36.00	35.30	35.30	49,595
2022-10-10	36.00	36.00	36.00	36.00	9,692
2022-10-07	35.30	35.30	35.30	36.00	44,318
2022-10-06	36.00	36.00	36.00	36.00	36,069
2022-10-05	36.00	36.00	36.00	36.00	3,677
2022-10-04	36.00	36.00	36.00	36.00	15,115
2022-10-03	36.00	36.00	36.00	36.00	37
2022-09-30	36.00	36.00	36.00	36.00	3,719
2022-09-29	36.00	38.00	36.00	36.00	14,100
2022-09-28	36.00	37.50	36.50	37.50	68,500
2022-09-27	36.00	36.00	36.00	36.00	10,855
2022-09-26	36.00	36.00	36.00	36.00	1,621,880
2022-09-23	36.00	38.00	36.00	36.00	57,297
2022-09-22	36.00	36.50	35.50	36.50	332,981
2022-09-21	36.50	37.50	37.50	37.50	21,359
2022-09-20	36.50	37.50	37.50	36.50	29,000
2022-09-19	36.50	36.50	36.50	36.50	0
2022-09-16	36.00	36.50	36.00	36.50	65,764
2022-09-15	36.00	36.00	36.00	36.00	25,355
2022-09-14	35.50	35.50	35.50	35.50	1,439
2022-09-13	36.00	36.50	36.00	36.50	46,417
2022-09-12	35.50	36.40	36.40	36.40	100,123
2022-09-09	35.50	35.50	34.00	35.50	23,447
2022-09-08	35.00	36.00	36.00	36.00	23,038
2022-09-07	36.00	36.00	34.50	35.00	111,577
2022-09-06	36.00	37.00	36.00	36.00	33,984
2022-09-05	36.50	37.00	37.00	37.00	100,709
2022-09-02	35.50	36.00	35.00	36.00	60,444
2022-09-01	35.00	35.50	35.00	35.50	44,977
2022-08-31	38.00	35.80	35.00	35.00	206,673
2022-08-30	37.50	37.50	36.50	38.00	48,117
2022-08-29	38.00	38.00	38.00	38.00	0
2022-08-26	38.00	38.00	38.00	38.00	29,592
2022-08-25	38.00	38.00	38.00	38.00	30,675
2022-08-24	38.00	38.00	38.00	38.00	3,509
2022-08-23	38.00	38.00	38.00	38.00	14
2022-08-22	38.00	39.00	38.00	38.00	70,438
2022-08-19	41.00	41.50	37.00	38.00	89,374
2022-08-18	42.00	41.00	41.00	41.00	71,961
2022-08-17	42.00	42.00	42.00	42.00	29,254
2022-08-16	42.00	42.00	42.00	42.00	34,515
2022-08-15	42.00	42.50	42.00	42.00	44,166
2022-08-12	42.00	42.00	42.00	42.00	2,463
2022-08-11	42.00	43.00	43.00	42.00	32,409
2022-08-10	43.00	43.00	43.00	42.00	36,678
2022-08-09	43.00	42.00	42.00	42.00	92,020
2022-08-08	43.00	43.00	43.00	43.00	29,553
2022-08-05	43.00	43.50	43.50	43.00	41,084
2022-08-04	43.50	43.50	43.50	43.50	33,134
2022-08-03	43.50	43.50	43.50	43.50	4,781
2022-08-02	45.50	45.50	43.50	43.50	56,885
2022-08-01	45.00	46.00	46.00	45.50	22,572
2022-07-29	46.00	46.00	45.00	45.00	67,452
2022-07-28	46.00	46.20	46.20	46.20	57,171
2022-07-27	44.50	45.00	45.00	45.00	77,626
2022-07-26	41.50	45.00	41.50	44.50	324,026
2022-07-25	39.50	41.50	39.50	41.50	154,159
2022-07-22	38.00	39.50	38.00	39.50	153,489
2022-07-21	38.00	38.70	37.00	38.00	148,449
2022-07-20	40.00	38.00	38.00	38.00	672,886
2022-07-19	39.00	39.90	39.90	40.00	33,126
2022-07-18	39.50	40.00	39.00	39.00	48,059
2022-07-15	41.50	41.50	39.50	39.50	208,559
2022-07-14	42.00	43.00	41.00	41.50	182,983
2022-07-13	40.00	41.00	39.00	41.00	210,960
2022-07-12	53.20	53.20	38.00	39.00	1,456,063
2022-07-11	52.20	54.40	50.00	54.40	96,747
2022-07-08	49.50	51.00	51.00	51.00	118,054
2022-07-07	49.50	49.50	49.50	49.50	878
2022-07-06	49.50	49.50	49.50	49.50	0
2022-07-05	49.50	49.50	49.50	49.50	11,609
2022-07-04	50.00	51.40	49.50	49.50	168,047
2022-07-01	50.00	50.00	48.00	50.00	8,267
2022-06-30	50.00	50.00	50.00	50.00	20,000
2022-06-29	49.50	52.00	49.50	50.00	26,545
2022-06-28	49.50	49.50	49.50	49.50	21,683
2022-06-27	49.50	49.50	49.00	49.50	137,426
2022-06-24	49.50	49.50	49.50	49.50	35,947
2022-06-23	50.50	50.50	49.00	49.50	31,773
2022-06-22	51.00	51.50	48.00	50.50	124,104
2022-06-21	51.50	51.00	50.20	51.00	3,574
2022-06-20	52.00	52.50	51.50	51.50	29,795
2022-06-17	54.40	54.40	54.40	52.50	15,489
2022-06-16	52.50	53.00	53.00	53.00	21,964
2022-06-15	52.50	52.60	52.60	52.50	46,233
2022-06-14	52.50	52.50	52.50	52.50	273,373
2022-06-13	52.00	54.80	52.00	54.80	84,220
2022-06-10	52.50	53.50	52.40	52.40	76,359
2022-06-09	56.50	57.00	53.80	53.80	142,882
2022-06-08	56.50	57.00	57.00	57.00	62,393
2022-06-07	59.00	59.00	59.00	56.50	20,173
2022-06-06	57.00	58.40	58.40	58.40	44,664
2022-06-03	57.00	57.00	57.00	57.00	0
2022-06-02	57.00	57.00	57.00	57.00	0
2022-06-01	59.20	59.20	57.00	57.00	12,126
2022-05-31	57.50	57.50	57.50	57.50	15,598
2022-05-30	57.50	57.50	57.50	57.50	6,466
2022-05-27	57.50	57.50	57.50	57.50	39,672
2022-05-26	53.50	57.50	53.50	57.50	55,352
2022-05-25	58.00	58.00	56.00	56.00	163,343
2022-05-24	57.50	57.50	57.50	57.50	50,972
2022-05-23	57.50	58.00	58.00	58.00	32,446
2022-05-20	60.00	60.00	60.00	57.50	23,820
2022-05-19	57.50	59.20	58.00	59.00	57,420
2022-05-18	54.00	57.50	54.00	57.50	40,904
2022-05-17	52.50	54.00	51.00	54.00	126,385
2022-05-16	52.50	52.50	51.50	52.50	30,236
2022-05-13	52.00	52.50	52.00	52.50	141,877
2022-05-12	52.00	52.00	50.00	50.00	89,535
2022-05-11	52.00	51.20	51.20	52.00	26,028
2022-05-10	52.50	52.00	51.20	51.20	70,791
2022-05-09	55.50	55.50	52.50	52.50	48,976
2022-05-06	58.50	56.00	56.00	56.00	185,644
2022-05-05	58.50	58.50	58.50	58.50	14,092
2022-05-04	60.00	60.00	60.00	58.50	77,461
2022-05-03	61.60	61.60	61.60	60.00	57,552
2022-05-02	60.00	60.00	60.00	60.00	0
2022-04-29	59.00	60.00	59.00	60.00	94,113
2022-04-28	60.00	60.00	59.00	59.00	267,607
2022-04-27	60.00	60.00	60.00	60.00	64,767
2022-04-26	60.00	60.00	60.00	60.00	77,579
2022-04-25	60.00	60.00	59.50	60.00	158,472
2022-04-22	60.00	60.00	60.00	60.00	80,835
2022-04-21	60.00	60.00	59.50	60.00	39,973
2022-04-20	61.50	61.00	60.00	60.00	49,123
2022-04-19	61.50	61.50	61.50	61.50	20,717
2022-04-18	61.50	61.50	61.50	61.50	0
2022-04-15	61.50	61.50	61.50	61.50	0
2022-04-14	61.50	62.00	61.50	61.50	44,329
2022-04-13	61.50	61.50	61.50	61.50	41,076
2022-04-12	63.00	63.00	61.50	61.50	77,356
2022-04-11	62.00	62.00	62.00	63.00	46,381
2022-04-08	63.50	65.20	64.00	64.00	161,416
2022-04-07	60.00	64.50	59.50	63.50	209,088
2022-04-06	59.50	61.20	61.00	61.00	130,870
2022-04-05	60.00	60.50	59.50	59.50	118,124
2022-04-04	60.50	61.40	60.00	60.50	139,652
2022-04-01	60.50	60.50	60.50	60.50	41,741
2022-03-31	60.50	60.50	60.50	60.50	5,287
2022-03-30	60.50	61.80	60.00	60.50	66,530
2022-03-29	60.50	60.00	60.00	60.50	97,677
2022-03-28	60.50	60.50	60.50	60.50	27,064
2022-03-25	61.20	61.20	60.00	60.00	139,258
2022-03-24	60.00	60.00	59.50	60.00	145,221
2022-03-23	61.50	61.00	60.00	60.00	310,876
2022-03-22	63.00	63.00	63.00	61.50	167,074
2022-03-21	60.00	63.00	59.00	61.50	320,760
2022-03-18	58.50	59.00	58.00	59.00	141,407
2022-03-17	61.00	62.00	57.00	57.00	199,204
2022-03-16	62.50	62.20	62.00	62.00	183,352
2022-03-15	64.00	65.00	65.00	62.50	291,412
2022-03-14	64.50	64.50	64.00	64.00	25,158
2022-03-11	63.50	64.40	64.40	64.40	38,428
2022-03-10	66.50	65.00	65.00	65.00	147,609
2022-03-09	56.00	67.00	56.00	67.00	178,008
2022-03-08	54.00	56.00	53.00	56.00	229,657
2022-03-07	57.00	57.50	51.00	54.00	589,173
2022-03-04	63.00	58.00	56.50	57.50	571,585
2022-03-03	64.50	64.50	63.50	64.00	129,546
2022-03-02	64.50	65.00	64.60	64.50	99,378
2022-03-01	70.50	64.50	64.00	64.20	141,127
2022-02-28	71.00	71.00	71.00	70.50	19,117
2022-02-25	70.50	70.00	70.00	70.00	20,023
2022-02-24	70.00	70.50	69.50	70.50	99,545
2022-02-23	71.50	72.00	72.00	72.00	45,345
2022-02-22	75.00	75.00	71.00	71.50	92,216
2022-02-21	75.00	74.00	74.00	75.00	77,924
2022-02-18	75.00	75.00	75.00	75.00	84,151
2022-02-17	73.00	75.00	73.00	75.00	27,949
2022-02-16	68.50	73.00	72.50	73.00	177,563
2022-02-15	70.00	69.00	68.00	69.00	401,676
2022-02-14	76.00	71.00	71.00	71.00	486,839
2022-02-11	76.50	76.50	76.00	76.00	50,785
2022-02-10	76.00	77.00	76.00	76.00	45,634
2022-02-09	75.00	76.00	74.50	76.00	96,342
2022-02-08	76.00	76.00	74.00	75.00	170,947
2022-02-07	76.00	76.00	75.00	75.00	45,702
2022-02-04	77.00	77.00	76.00	76.00	98,225
2022-02-03	80.80	80.80	77.00	77.00	87,847
2022-02-02	80.00	80.20	79.00	79.00	39,763
2022-02-01	83.00	83.00	80.00	80.00	85,925
2022-01-31	82.00	82.60	82.60	82.60	66,689
2022-01-28	80.00	82.00	81.00	82.00	55,933
2022-01-27	78.50	80.00	78.50	80.00	25,002
2022-01-26	76.50	81.00	76.50	79.50	171,612
2022-01-25	79.00	76.00	76.00	76.00	77,211
2022-01-24	79.50	79.80	78.00	78.00	126,685
2022-01-21	80.50	80.00	80.00	80.00	323,211
2022-01-20	80.00	81.00	81.00	81.00	25,859
2022-01-19	81.50	81.00	80.00	80.00	425,321
2022-01-18	83.50	84.00	80.00	82.00	698,127
2022-01-17	80.00	85.00	80.00	85.00	453,936
2022-01-14	84.50	84.80	80.00	80.00	186,115
2022-01-13	84.50	84.50	84.50	84.50	96,757
2022-01-12	78.50	84.80	78.50	84.80	362,863
2022-01-11	80.00	80.00	78.50	78.50	312,358
2022-01-10	84.00	79.00	79.00	79.00	378,495
2022-01-07	86.00	85.00	84.60	84.60	258,581
2022-01-06	86.20	88.00	85.60	85.60	85,822
2022-01-05	90.50	90.50	88.00	88.50	187,254
2022-01-04	87.50	90.60	88.00	90.60	231,472
2022-01-03	87.50	87.50	87.50	87.50	0
2021-12-31	87.50	87.50	87.50	87.50	55,013
2021-12-30	87.00	87.00	87.00	87.00	326,322
2021-12-29	87.00	87.80	85.00	87.80	61,507
2021-12-28	85.50	85.50	85.50	85.50	0
2021-12-27	85.50	85.50	85.50	85.50	0
2021-12-24	85.50	85.50	85.50	85.50	47,045
2021-12-23	84.00	84.00	83.00	84.00	139,603
2021-12-22	83.50	84.00	83.50	84.00	188,374
2021-12-21	84.00	86.40	83.50	83.50	112,747
2021-12-20	84.50	84.20	84.20	84.20	141,543
2021-12-17	88.00	88.00	82.00	82.00	303,049
2021-12-16	86.50	88.20	88.20	88.00	37,289
2021-12-15	89.50	86.00	81.00	86.00	586,830
2021-12-14	94.00	90.00	87.00	90.00	467,618
2021-12-13	97.50	97.50	94.00	94.00	32,701
2021-12-10	97.50	97.50	97.50	97.50	37,730
2021-12-09	97.50	97.50	97.50	97.50	25,238
2021-12-08	95.50	97.40	97.40	97.50	106,849
2021-12-07	93.50	95.00	92.60	95.00	184,248
2021-12-06	98.50	96.30	93.50	95.00	145,805
2021-12-03	98.00	98.50	96.00	98.50	89,023
2021-12-02	98.00	98.00	98.00	98.00	21,893
2021-12-01	99.00	99.00	99.00	99.00	6,280
2021-11-30	99.00	99.00	98.00	99.00	49,637
2021-11-29	97.00	100.00	96.00	96.00	61,019
2021-11-26	101.00	98.00	93.50	97.00	200,166
2021-11-25	104.00	104.00	102.50	102.50	106,614
2021-11-24	105.00	105.00	104.00	104.00	88,196
2021-11-23	105.00	103.00	102.00	103.00	69,863
2021-11-22	102.50	105.00	102.50	105.00	267,761
2021-11-19	102.50	102.50	102.50	102.50	78,390
2021-11-18	106.50	106.50	102.50	102.50	149,889
2021-11-17	106.50	106.50	106.50	106.50	82,373
2021-11-16	109.00	109.00	106.50	106.50	330,390
2021-11-15	108.50	113.00	108.50	110.00	341,641
2021-11-12	103.50	103.50	102.00	102.00	92,614
2021-11-11	97.50	107.00	103.50	105.00	152,473
2021-11-10	97.50	96.00	95.00	96.00	221,075
2021-11-09	98.50	98.50	97.50	97.50	44,385
2021-11-08	98.50	98.00	98.00	98.00	73,918
2021-11-05	100.50	98.50	96.50	98.00	146,309
2021-11-04	100.50	103.00	103.00	103.00	21,761
2021-11-03	100.50	99.00	99.00	100.50	19,484
2021-11-02	101.50	101.50	100.00	100.50	29,002
2021-11-01	102.50	100.00	100.00	100.00	106,656
2021-10-29	102.50	100.00	100.00	102.50	57,016
2021-10-28	101.00	102.50	101.00	102.50	75,893
2021-10-27	101.00	102.00	101.00	102.00	247,262
2021-10-26	96.00	101.00	101.00	101.00	719,323
2021-10-25	96.00	96.00	95.50	96.00	221,125
2021-10-22	101.00	95.60	94.00	95.60	286,702
2021-10-21	105.00	106.50	101.00	101.00	302,394
2021-10-20	107.50	107.50	106.50	106.50	39,812
2021-10-19	110.00	110.00	110.00	110.00	176,985
2021-10-18	115.00	115.00	109.00	110.00	126,173
2021-10-15	107.50	114.00	107.50	114.00	194,474
2021-10-14	114.00	114.00	107.50	107.50	119,307
2021-10-13	110.00	110.00	110.00	111.50	58,008
2021-10-12	111.50	111.50	111.50	111.50	24,201
2021-10-11	112.50	112.50	111.50	111.50	26,803
2021-10-08	112.50	110.00	110.00	112.50	22,614
2021-10-07	111.50	112.50	111.50	112.50	50,061
2021-10-06	108.50	112.50	109.50	111.50	121,418
2021-10-05	107.50	108.00	108.00	108.00	68,577
2021-10-04	108.00	109.50	101.00	107.50	322,036
2021-10-01	112.50	112.50	109.50	110.50	153,736
2021-09-30	116.00	112.00	112.00	112.00	65,527
2021-09-29	112.50	115.50	111.50	115.50	131,087
2021-09-28	121.00	121.00	112.50	112.50	115,903
2021-09-27	117.50	122.00	120.00	121.00	246,388
2021-09-24	118.50	117.50	116.50	116.50	56,381
2021-09-23	110.50	118.00	118.00	118.00	112,928
2021-09-22	110.50	108.00	108.00	108.00	55,740
2021-09-21	109.50	111.50	108.50	110.50	200,188
2021-09-20	127.00	127.00	110.00	110.00	597,329
2021-09-17	130.50	127.50	123.50	123.50	325,460
2021-09-16	133.00	133.00	130.50	130.50	101,001
2021-09-15	130.50	136.00	133.00	133.00	114,563
2021-09-14	130.50	130.50	130.50	130.50	41,419
2021-09-13	133.50	130.00	130.00	130.00	130,462
2021-09-10	127.50	134.00	127.00	134.00	692,749
2021-09-09	127.50	127.50	127.50	127.50	81,225
2021-09-08	127.50	128.00	127.50	128.00	122,079
2021-09-07	130.00	130.00	127.00	130.00	165,100
2021-09-06	120.50	129.00	129.00	127.00	337,860
2021-09-03	108.50	120.00	115.00	120.00	317,428
2021-09-02	106.00	110.00	106.00	110.00	93,651
2021-09-01	107.50	107.50	107.00	107.00	68,784
2021-08-31	103.00	108.00	103.00	106.00	211,997
2021-08-30	103.00	103.00	103.00	103.00	0
2021-08-27	106.00	106.00	103.00	103.00	44,850
2021-08-26	106.00	106.00	106.00	106.00	54,566
2021-08-25	106.00	106.00	106.00	106.00	42,662
2021-08-24	108.00	108.00	106.00	106.00	49,986
2021-08-23	110.50	110.50	108.00	108.00	138,661
2021-08-20	107.00	110.50	108.00	110.50	150,357
2021-08-19	110.00	110.00	103.50	107.00	221,473
2021-08-18	109.50	110.00	109.50	110.00	143,469
2021-08-17	112.00	113.00	109.00	109.50	102,662
2021-08-16	112.50	112.50	111.50	112.00	141,095
2021-08-13	112.50	112.50	111.50	111.50	47,620
2021-08-12	115.00	112.50	108.00	108.00	260,936
2021-08-11	115.50	116.00	113.00	115.00	96,188
2021-08-10	116.50	116.50	115.50	115.50	96,392
2021-08-09	118.00	117.00	114.00	115.00	548,751
2021-08-06	106.50	118.50	112.00	118.50	586,062
2021-08-05	100.00	106.50	103.00	105.00	622,332
2021-08-04	99.00	101.00	99.00	100.00	275,978
2021-08-03	99.00	99.00	95.60	99.00	98,004
2021-08-02	99.00	100.00	96.40	96.40	341,398
2021-07-30	93.00	96.00	94.50	96.00	438,115
2021-07-29	95.00	95.00	93.00	93.00	64,945
2021-07-28	90.50	92.00	92.00	92.00	225,054
2021-07-27	90.50	90.50	90.50	90.50	75,864

Share	Price	Change
Mothercare (MTC)	1.30	85.71%
Pinewood Technologies Group (PINE)	421.50	33.81%
Pharos Energy (PHAR)	32.30	30.24%
Shearwater (SWG)	55.50	21.98%
Tt Electronics (TTG)	132.80	12.54%

Share	Price	Change
Vesuvius (VSVS)	405.20	-10.35%
Orcadian Engy (ORCA)	18.00	-10%
CAP-XX (CPX)	0.235	-9.62%
Propty Franchis (TPFG)	477.50	-9.56%
Tristel (TSTL)	407.50	-9.44%

Share	Price	Volume
Forgent (FORG)	0.015	363,226,231
Premier African Minerals (PREM)	0.019	112,111,678
Lloyds (LLOY)	115.10	86,219,669
Tower Resources (TRP)	0.0165	78,041,181
Gana Media (GANA)	0.1325	52,585,031