Crystal Amber Share History

Crystal Amber Share Price history. The following table shows end-of-day data CRS historical share prices for Crystal Amber, 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.

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

Date	Open	High	Low	Close	Volume
2026-05-29	101.50	103.50	101.50	103.50	18,553
2026-05-28	101.50	102.50	101.50	102.50	2,880
2026-05-27	98.50	102.00	98.50	102.00	76,334
2026-05-26	97.00	99.00	97.00	99.00	82,558
2026-05-25	98.00	98.00	98.00	98.00	0
2026-05-22	96.50	98.00	96.50	98.00	82,657
2026-05-21	97.00	98.00	97.00	97.50	31,022
2026-05-20	98.50	98.50	98.00	98.00	79,521
2026-05-19	99.00	99.00	98.50	98.50	6,553
2026-05-18	99.50	100.00	99.00	99.00	20,118
2026-05-15	99.50	100.00	99.50	100.00	32,814
2026-05-14	101.00	101.00	100.00	100.00	19,981
2026-05-13	101.00	101.00	101.00	101.00	29,864
2026-05-12	101.00	101.00	101.00	101.00	0
2026-05-11	101.50	101.50	101.00	101.00	40,615
2026-05-08	101.50	101.50	101.50	101.50	4,032
2026-05-07	101.00	101.50	101.00	101.50	31,826
2026-05-06	101.00	101.00	101.00	101.00	38,774
2026-05-05	101.00	101.00	101.00	101.00	16,882
2026-05-04	101.00	101.00	101.00	101.00	0
2026-05-01	101.00	101.00	101.00	101.00	2,000
2026-04-30	101.00	101.00	101.00	101.00	22,474
2026-04-29	101.00	101.00	101.00	101.00	8,493
2026-04-28	101.00	101.00	101.00	101.00	0
2026-04-27	101.00	101.00	101.00	101.00	10,681
2026-04-24	101.00	101.00	101.00	101.00	1,957
2026-04-23	101.00	101.00	101.00	101.00	27,964
2026-04-22	101.00	101.00	101.00	101.00	43,366
2026-04-21	99.00	101.00	99.00	101.00	56,837
2026-04-20	101.00	101.00	100.00	100.00	114,308
2026-04-17	101.00	101.00	101.00	101.00	66,640
2026-04-16	101.00	101.00	101.00	101.00	195,423
2026-04-15	102.00	102.00	101.00	101.00	155,146
2026-04-14	102.00	102.00	102.00	102.00	48,607
2026-04-13	102.00	102.00	102.00	102.00	212,985
2026-04-10	102.00	102.00	102.00	102.00	85,835
2026-04-09	102.50	102.50	102.00	102.00	36,350
2026-04-08	102.50	102.50	102.50	102.50	182,271
2026-04-07	102.00	102.00	102.00	102.00	144,372
2026-04-06	103.00	103.00	103.00	103.00	0
2026-04-03	103.00	103.00	103.00	103.00	0
2026-04-02	102.00	103.00	103.00	103.00	121,692
2026-04-01	102.50	102.50	102.50	102.50	17,007
2026-03-31	100.50	103.00	103.00	103.00	169,544
2026-03-30	100.50	101.00	100.50	100.50	16,091
2026-03-27	100.50	101.00	100.50	101.00	45,464
2026-03-26	100.50	101.00	100.50	101.00	14,122
2026-03-25	100.50	101.00	100.50	101.00	29,048
2026-03-24	100.50	100.50	100.50	100.50	12,644
2026-03-23	100.50	101.00	100.50	100.50	18,886
2026-03-20	103.00	103.00	102.00	102.00	13,949
2026-03-19	103.00	103.00	103.00	103.00	111,813
2026-03-18	103.00	103.00	103.00	103.00	12,767
2026-03-17	105.50	105.50	103.00	103.00	169,350
2026-03-16	106.50	106.50	105.50	105.50	71,493
2026-03-13	107.00	107.00	106.50	106.50	34,191
2026-03-12	107.50	108.50	107.00	107.00	171,533
2026-03-11	108.50	109.00	109.00	109.00	70,382
2026-03-10	109.50	111.00	109.50	109.50	65,761
2026-03-09	112.50	112.50	111.50	111.50	43,592
2026-03-06	112.50	112.50	112.50	112.50	3,760
2026-03-05	112.50	112.50	112.50	112.50	1,950
2026-03-04	114.00	114.00	112.50	112.50	14,628
2026-03-03	119.50	119.50	114.00	114.00	22,803
2026-03-02	122.50	122.50	119.50	119.50	49,773
2026-02-27	123.50	123.50	122.50	122.50	8,836
2026-02-26	124.50	124.50	123.50	123.50	1,398
2026-02-25	124.50	124.50	124.00	124.00	55,758
2026-02-24	124.00	125.00	124.00	124.50	53,786
2026-02-23	124.50	125.50	124.50	124.50	26,655
2026-02-20	124.00	125.00	124.00	125.00	45,428
2026-02-19	124.50	124.50	124.50	124.50	14,958
2026-02-18	124.50	125.50	124.50	124.50	74,234
2026-02-17	124.50	125.50	124.50	125.50	52,976
2026-02-16	123.00	125.50	123.00	125.50	88,424
2026-02-13	123.00	123.00	123.00	123.00	41,333
2026-02-12	124.50	124.50	123.00	123.00	73,864
2026-02-11	124.50	124.50	124.50	124.50	66,973
2026-02-10	124.50	124.50	124.50	124.50	83,912
2026-02-09	124.50	124.50	120.00	124.50	84,505
2026-02-06	124.50	124.50	124.50	124.50	26,051
2026-02-05	124.50	124.50	124.50	124.50	798
2026-02-04	124.50	124.50	124.50	124.50	48,742
2026-02-03	124.50	124.50	124.50	124.50	797
2026-02-02	124.50	124.50	124.50	124.50	85,982
2026-01-30	124.50	124.50	124.50	124.50	34,897
2026-01-29	124.00	124.50	124.00	124.50	183,980
2026-01-28	124.00	124.00	124.00	124.00	11,701
2026-01-27	124.00	124.00	124.00	124.00	11,325
2026-01-26	123.50	124.00	123.50	124.00	38,678
2026-01-23	123.50	123.50	123.50	123.50	3,444
2026-01-22	123.50	123.50	123.50	123.50	2,818
2026-01-21	123.50	123.50	123.50	123.50	0
2026-01-20	123.50	123.50	123.50	123.50	39,460
2026-01-19	123.50	123.50	123.50	123.50	39,323
2026-01-16	123.50	123.50	123.50	123.50	18,322
2026-01-15	123.50	123.50	123.50	123.50	9,532
2026-01-14	123.50	123.50	123.50	123.50	59,012
2026-01-13	123.50	123.50	123.50	123.50	6,134
2026-01-12	123.50	123.50	123.50	123.50	15,341
2026-01-09	123.50	123.50	123.50	123.50	6,875
2026-01-08	123.00	123.50	123.00	123.50	145,469
2026-01-07	123.00	123.00	123.00	123.00	53,730
2026-01-06	122.50	123.50	122.50	123.50	94,758
2026-01-05	122.00	122.50	120.50	122.50	62,887
2026-01-02	121.50	121.50	120.00	120.50	44,851
2026-01-01	120.00	120.00	120.00	120.00	0
2025-12-31	120.00	120.00	119.00	120.00	32,969
2025-12-30	115.50	120.00	115.50	119.00	35,719
2025-12-29	113.50	115.50	112.50	115.50	27,332
2025-12-26	112.50	112.50	112.50	112.50	0
2025-12-25	112.50	112.50	112.50	112.50	0
2025-12-24	113.50	112.50	112.00	112.50	87,624
2025-12-23	113.00	113.00	112.00	112.50	84,141
2025-12-22	113.50	113.50	112.00	112.00	25,680
2025-12-19	113.50	113.50	112.50	112.50	109,072
2025-12-18	113.50	113.50	112.50	112.50	140,417
2025-12-17	114.00	114.00	110.50	112.50	165,594
2025-12-16	114.50	114.50	113.50	114.00	72,117
2025-12-15	115.00	115.00	114.50	114.50	49,933
2025-12-12	115.50	115.50	115.00	115.00	101,858
2025-12-11	115.00	115.50	115.00	115.50	124,340
2025-12-10	114.50	115.00	114.50	115.00	223,877
2025-12-09	119.00	119.00	114.50	115.00	298,689
2025-12-08	119.00	119.00	118.00	118.00	217,641
2025-12-05	119.50	119.50	119.00	119.00	86,968
2025-12-04	119.50	120.50	119.50	119.50	100,534
2025-12-03	119.50	119.50	119.50	119.50	21,420
2025-12-02	119.50	119.50	118.00	119.50	73,161
2025-12-01	125.50	126.00	121.00	121.00	42,895
2025-11-28	132.00	132.00	126.00	126.00	113,667
2025-11-27	132.00	132.00	132.00	132.00	24,200
2025-11-26	132.50	133.50	132.50	132.50	20,597
2025-11-25	133.00	133.50	133.00	133.00	14,754
2025-11-24	132.00	133.50	132.00	133.50	101,295
2025-11-21	129.50	132.00	129.50	132.00	50,853
2025-11-20	128.50	130.50	128.50	130.50	32,154
2025-11-19	128.50	128.50	128.50	128.50	5,512
2025-11-18	132.00	132.00	128.50	128.50	116,986
2025-11-17	150.50	130.00	130.00	130.00	594,234
2025-11-14	153.50	153.50	150.50	150.50	206,660
2025-11-13	153.00	154.50	150.50	150.50	243,551
2025-11-12	151.00	151.00	151.00	151.00	10,663
2025-11-11	151.00	151.00	151.00	151.00	5,114
2025-11-10	151.00	151.00	149.50	149.50	12,476
2025-11-07	151.00	151.00	149.50	149.50	129,000
2025-11-06	151.00	151.00	149.50	149.50	8,388
2025-11-05	151.00	151.00	149.50	149.50	10,574
2025-11-04	151.00	151.00	150.00	150.00	63,816
2025-11-03	151.00	151.00	150.00	150.00	4,782
2025-10-31	151.00	151.00	151.00	151.00	6,589
2025-10-30	151.00	151.00	151.00	151.00	2,308
2025-10-29	151.00	151.00	151.00	151.00	85,190
2025-10-28	151.00	151.00	151.00	151.00	4,211
2025-10-27	151.00	151.00	151.00	151.00	28,499
2025-10-24	151.00	151.00	151.00	151.00	50,999
2025-10-23	151.00	151.00	151.00	151.00	2,657
2025-10-22	151.00	151.00	151.00	151.00	10,105
2025-10-21	151.00	151.00	151.00	151.00	1,853
2025-10-20	151.00	151.00	151.00	151.00	158,056
2025-10-17	150.00	151.00	150.00	150.00	233,204
2025-10-16	150.00	150.00	149.00	150.00	50,329
2025-10-15	149.00	150.00	149.00	150.00	68,017
2025-10-14	150.00	150.00	147.50	150.00	55,068
2025-10-13	147.00	148.50	147.00	148.50	53,290
2025-10-10	147.00	148.00	147.00	148.00	7,902
2025-10-09	144.50	150.00	146.00	150.00	131,308
2025-10-08	143.00	145.50	143.00	145.50	13,090
2025-10-07	143.00	143.00	143.00	143.00	83,674
2025-10-06	143.00	145.00	143.00	143.00	43,918
2025-10-03	143.00	145.00	142.00	145.00	160,348
2025-10-02	143.00	143.00	140.00	143.00	130,188
2025-10-01	148.50	148.50	143.00	143.00	104,651
2025-09-30	153.00	153.00	148.00	148.00	68,966
2025-09-29	153.00	153.00	152.50	152.50	9,129
2025-09-26	153.00	153.00	152.50	152.50	26,904
2025-09-25	153.00	153.00	153.00	153.00	16,663
2025-09-24	153.00	153.00	150.00	153.00	6,189
2025-09-23	153.00	153.00	153.00	153.00	15,366
2025-09-22	153.00	153.00	153.00	153.00	16,819
2025-09-19	153.00	153.00	153.00	153.00	34,125
2025-09-18	153.00	153.00	153.00	153.00	11,979
2025-09-17	153.00	153.00	153.00	153.00	321
2025-09-16	153.00	153.00	153.00	153.00	60,596
2025-09-15	153.00	153.00	153.00	153.00	682
2025-09-12	153.00	153.00	153.00	153.00	12,939
2025-09-11	153.00	153.00	153.00	153.00	7,000
2025-09-10	153.00	153.00	153.00	153.00	17,250
2025-09-09	153.00	153.00	153.00	153.00	12,407
2025-09-08	153.50	153.50	153.00	153.00	3,537
2025-09-05	153.50	153.50	153.50	153.50	22,012
2025-09-04	153.50	153.50	153.50	153.50	20,700
2025-09-03	154.00	154.00	153.50	153.50	15,822
2025-09-02	155.00	155.00	154.00	154.00	35,712
2025-09-01	155.00	155.00	151.00	155.00	21,200
2025-08-29	155.00	155.00	155.00	155.00	13,656
2025-08-28	155.00	155.00	155.00	155.00	33,482
2025-08-27	155.00	155.00	155.00	155.00	23,618
2025-08-26	155.00	155.00	155.00	155.00	51,639
2025-08-25	155.00	155.00	155.00	155.00	0
2025-08-22	155.00	155.00	155.00	155.00	13,801
2025-08-21	155.00	155.00	152.00	155.00	32,997
2025-08-20	155.00	155.00	155.00	155.00	4,186
2025-08-19	155.00	155.00	152.00	155.00	159,725
2025-08-18	155.00	155.00	155.00	155.00	8,361
2025-08-15	155.00	155.00	155.00	155.00	5,181
2025-08-14	155.00	155.00	155.00	155.00	5,058
2025-08-13	155.00	155.00	155.00	155.00	750
2025-08-12	155.00	155.00	155.00	155.00	2,375
2025-08-11	155.00	155.00	155.00	155.00	27,258
2025-08-08	155.00	155.00	155.00	155.00	37,966
2025-08-07	155.00	155.00	155.00	155.00	30,187
2025-08-06	155.00	155.00	155.00	155.00	32,491
2025-08-05	155.00	155.00	155.00	155.00	70,700
2025-08-04	156.00	156.00	155.00	155.00	119,267
2025-08-01	156.00	156.00	156.00	156.00	7,266
2025-07-31	156.00	156.00	156.00	156.00	6,621
2025-07-30	156.00	156.00	156.00	156.00	24,807
2025-07-29	156.00	156.00	156.00	156.00	9,526
2025-07-28	156.00	156.00	156.00	156.00	1,230
2025-07-25	156.00	156.00	156.00	156.00	8,978
2025-07-24	156.00	156.00	156.00	156.00	205,862
2025-07-23	156.00	156.00	156.00	156.00	1,438,368
2025-07-22	156.00	156.00	156.00	156.00	71,075
2025-07-21	155.00	159.00	156.00	156.00	53,938
2025-07-18	155.00	156.00	155.00	155.00	78,236
2025-07-17	155.00	155.00	155.00	155.00	8,309
2025-07-16	155.00	155.00	155.00	155.00	99,722
2025-07-15	153.00	154.00	150.00	154.00	33,517
2025-07-14	153.00	153.00	150.00	153.00	13,917
2025-07-11	153.00	153.00	153.00	153.00	26,791
2025-07-10	153.00	153.00	153.00	153.00	40,220
2025-07-09	152.00	153.00	152.00	153.00	60,477
2025-07-08	150.00	152.00	150.00	152.00	34,230
2025-07-07	150.00	150.00	150.00	150.00	1,003,988
2025-07-04	149.00	150.00	149.00	150.00	132,226
2025-07-03	139.00	151.00	139.00	149.00	156,249
2025-07-02	134.50	135.50	134.50	135.50	76,639
2025-07-01	134.50	134.50	134.50	134.50	75,143
2025-06-30	134.50	134.50	134.50	134.50	72,716
2025-06-27	134.50	134.50	134.50	134.50	1,356
2025-06-26	134.50	134.50	134.50	134.50	3,698
2025-06-25	133.00	134.50	133.00	134.50	97,024
2025-06-24	133.00	133.00	133.00	133.00	53,482
2025-06-23	133.00	133.00	133.00	133.00	31,738
2025-06-20	132.50	133.00	132.50	133.00	187,869
2025-06-19	132.50	132.50	132.50	132.50	56,106
2025-06-18	132.00	132.50	132.00	132.50	30,785
2025-06-17	132.00	132.00	132.00	132.00	85,494
2025-06-16	132.00	132.00	132.00	132.00	69,211
2025-06-13	129.50	132.00	129.50	132.00	96,863
2025-06-12	129.50	129.50	129.50	129.50	18,637
2025-06-11	129.50	129.50	129.50	129.50	3,849
2025-06-10	129.50	129.00	129.00	129.00	59,124
2025-06-09	129.50	129.50	129.50	129.50	11,485
2025-06-06	129.50	129.50	129.50	129.50	0
2025-06-05	129.50	129.50	129.50	129.50	1,166
2025-06-04	129.50	129.50	129.50	129.50	44,533
2025-06-03	129.50	129.50	128.00	129.50	93,208
2025-06-02	127.00	129.50	127.00	129.50	64,770
2025-05-30	129.50	129.50	129.50	129.50	18,140
2025-05-29	129.50	129.50	129.50	129.50	40,037
2025-05-28	129.50	129.50	129.00	129.50	93,519
2025-05-27	129.50	129.50	129.50	129.50	71,036
2025-05-26	130.00	130.00	130.00	130.00	0
2025-05-23	129.50	129.50	129.50	129.50	100,371
2025-05-22	128.50	129.50	128.50	129.50	17,400
2025-05-21	128.50	128.50	128.50	128.50	103,829
2025-05-20	127.50	128.00	126.00	128.00	126,917
2025-05-19	127.50	127.50	127.50	127.50	97,097
2025-05-16	127.00	127.50	126.50	127.50	40,849
2025-05-15	124.50	127.00	126.00	127.00	60,723
2025-05-14	126.00	126.00	126.00	126.00	8,091
2025-05-13	124.50	126.00	124.50	126.00	32,447
2025-05-12	126.00	126.50	125.00	126.00	2,000
2025-05-09	126.00	126.00	125.00	125.00	5,821
2025-05-08	126.00	126.00	125.50	125.50	9,522
2025-05-07	126.00	126.00	125.00	125.00	50,660
2025-05-06	126.00	126.00	125.50	125.50	65,437
2025-05-05	122.00	122.00	122.00	122.00	0
2025-05-02	126.00	126.00	125.50	125.50	8,122
2025-05-01	126.00	126.50	126.00	126.50	65,501
2025-04-30	126.00	127.00	126.00	126.00	72,105
2025-04-29	126.00	127.00	126.00	127.00	76,092
2025-04-28	126.00	127.00	126.00	127.00	30,917
2025-04-25	126.00	127.00	126.00	126.50	59,567
2025-04-24	127.50	127.50	126.00	126.00	29,220
2025-04-23	127.00	127.00	126.50	127.00	11,444
2025-04-22	126.00	128.00	126.00	127.50	884,690
2025-04-21	128.00	128.00	128.00	128.00	0
2025-04-18	128.00	128.00	128.00	128.00	0
2025-04-17	126.00	128.00	126.00	128.00	76,319
2025-04-16	126.00	128.50	126.00	127.50	187,623
2025-04-15	119.50	127.50	125.00	126.00	142,610
2025-04-14	115.50	119.50	115.50	119.50	15,650
2025-04-11	112.50	117.50	112.50	117.50	41
2025-04-10	111.50	113.50	111.50	113.50	23,598
2025-04-09	115.00	111.00	111.00	111.00	40,748
2025-04-08	114.50	116.50	114.50	116.50	21,762
2025-04-07	115.00	115.00	109.50	114.50	107,485
2025-04-04	116.00	116.00	115.50	115.50	49,616
2025-04-03	115.50	116.00	115.50	116.00	11,983
2025-04-02	119.50	119.50	114.50	114.50	14,799
2025-04-01	119.50	120.00	118.50	118.50	4,698
2025-03-31	121.00	122.00	118.00	118.00	12,295
2025-03-28	121.00	122.50	121.00	122.00	2,125
2025-03-27	121.00	122.50	121.00	122.50	191,109
2025-03-26	121.00	122.50	121.00	122.50	5,693
2025-03-25	121.00	122.50	121.00	122.50	4,140
2025-03-24	115.00	122.50	117.00	122.50	72,141
2025-03-21	115.00	115.50	115.00	115.50	7,058
2025-03-20	115.00	116.50	115.00	115.50	29,891
2025-03-19	115.00	117.00	115.00	116.50	5,390
2025-03-18	115.00	117.00	115.00	117.00	56,732
2025-03-17	117.00	117.50	115.50	117.00	78,533
2025-03-14	119.00	119.00	117.50	117.50	21,655
2025-03-13	119.00	119.00	119.00	119.00	5,857
2025-03-12	119.00	119.00	119.00	119.00	20,232
2025-03-11	124.00	124.00	119.00	119.00	34,659
2025-03-10	124.00	124.50	123.00	123.00	9,465
2025-03-07	124.00	124.50	123.00	123.00	9,564
2025-03-06	124.00	124.50	124.00	124.00	19,967
2025-03-05	124.00	124.50	124.00	124.00	26,793
2025-03-04	124.00	125.50	121.50	122.50	74,355
2025-03-03	124.00	126.00	125.00	125.00	107,892
2025-02-28	124.00	125.00	124.00	125.00	42,073
2025-02-27	124.00	124.50	124.00	124.50	22,316
2025-02-26	124.00	125.00	124.00	125.00	22,208
2025-02-25	122.50	125.00	125.00	125.00	101,443
2025-02-24	122.50	122.50	121.50	122.50	33,992
2025-02-21	124.00	124.00	123.50	123.50	105,777
2025-02-20	123.50	125.00	123.50	124.00	146,272
2025-02-19	121.50	122.50	121.50	122.50	58,513
2025-02-18	121.50	122.00	120.50	122.00	53,711
2025-02-17	121.50	121.50	120.50	120.50	45,725
2025-02-14	116.50	121.50	116.50	121.50	203,204
2025-02-13	116.50	116.50	116.50	116.50	11,498
2025-02-12	116.50	116.50	116.50	116.50	8,250
2025-02-11	116.50	116.50	116.50	116.50	1,862
2025-02-10	116.00	116.50	116.00	116.50	79,482
2025-02-07	115.50	116.00	115.50	116.00	80,368
2025-02-06	115.00	115.50	115.00	115.50	25,865
2025-02-05	111.50	115.00	111.50	115.00	48,155
2025-02-04	110.50	111.50	110.50	111.50	83,754
2025-02-03	108.50	109.50	108.50	109.50	33,582
2025-01-31	108.00	108.50	108.00	108.50	16,705
2025-01-30	104.50	108.00	103.50	108.00	44,307
2025-01-29	101.00	103.00	103.00	103.00	26,425
2025-01-28	101.00	102.50	101.00	102.00	4,967
2025-01-27	102.50	102.50	101.00	101.00	123,453
2025-01-24	101.00	102.50	98.50	102.50	112,025
2025-01-23	101.50	101.50	101.50	101.50	2,842
2025-01-22	101.50	101.50	101.50	101.50	1,200
2025-01-21	101.50	101.50	101.50	101.50	12,888
2025-01-20	101.50	102.50	101.50	101.50	76,304
2025-01-17	101.50	102.00	101.50	102.00	51,674
2025-01-16	103.00	103.00	100.00	102.00	88,734
2025-01-15	103.00	103.00	103.00	103.00	30,858
2025-01-14	103.00	103.00	103.00	103.00	44,425
2025-01-13	103.00	103.00	103.00	103.00	37,845
2025-01-10	103.00	103.00	103.00	103.00	19,969
2025-01-09	97.50	103.00	95.00	103.00	163,519
2025-01-08	97.50	98.50	97.50	98.00	23,329
2025-01-07	100.50	100.50	94.00	98.50	138,089
2025-01-06	107.50	107.50	99.00	100.50	182,046
2025-01-03	107.50	107.50	107.00	107.00	9,200
2025-01-02	110.00	110.00	107.50	107.50	12,342
2025-01-01	109.50	109.50	109.50	109.50	0
2024-12-31	109.00	109.50	108.00	109.50	11,115
2024-12-30	110.50	110.50	110.00	110.00	480
2024-12-27	110.50	110.50	108.00	110.50	12,338
2024-12-26	107.00	107.00	107.00	107.00	0
2024-12-25	107.00	107.00	107.00	107.00	0
2024-12-24	109.50	107.00	107.00	107.00	18,341
2024-12-23	110.50	110.50	110.00	110.50	31,505
2024-12-20	110.50	111.00	110.50	110.50	12,858
2024-12-19	112.50	112.50	109.50	111.00	32,802
2024-12-18	114.50	114.50	112.50	112.50	47,503
2024-12-17	117.50	117.50	113.50	113.50	34,371
2024-12-16	117.50	118.00	117.50	117.50	36,657
2024-12-13	114.00	118.00	114.00	118.00	53,417
2024-12-12	113.00	115.50	113.00	115.50	56,011
2024-12-11	113.00	114.50	113.00	114.50	4,663
2024-12-10	113.00	114.50	113.00	114.50	2,000
2024-12-09	113.00	115.00	113.00	114.50	37,679
2024-12-06	114.00	114.00	114.00	114.00	47,058
2024-12-05	114.00	114.50	114.00	114.50	25,384
2024-12-04	114.00	114.50	114.00	114.50	26,599
2024-12-03	114.00	114.00	114.00	114.00	6,393
2024-12-02	114.00	114.50	114.00	114.00	19,221
2024-11-29	114.00	114.50	114.00	114.50	38
2024-11-28	114.00	114.50	114.00	114.50	22,300
2024-11-27	114.00	114.00	114.00	114.00	25,001
2024-11-26	114.00	114.00	114.00	114.00	69,886
2024-11-25	120.00	114.00	114.00	114.00	42,426
2024-11-22	120.00	120.00	117.00	117.00	63,560
2024-11-21	120.00	120.00	117.50	117.50	16,621
2024-11-20	120.00	122.00	118.50	118.50	13,733
2024-11-19	119.00	119.00	116.50	117.00	157,841
2024-11-18	112.50	118.50	112.50	117.00	328,951
2024-11-15	112.50	115.50	112.50	115.50	132,367
2024-11-14	113.00	115.50	113.00	115.50	59,295
2024-11-13	105.50	114.50	105.50	114.00	105,789
2024-11-12	104.00	109.50	104.00	109.50	85,883
2024-11-11	108.50	108.50	104.00	104.00	48,092
2024-11-08	109.00	109.00	107.00	107.00	5,100
2024-11-07	109.00	109.00	108.50	108.50	0
2024-11-06	109.50	109.50	109.00	109.00	2,650
2024-11-05	109.50	109.50	107.50	107.50	0
2024-11-04	109.50	109.50	108.00	108.00	3,000
2024-11-01	109.50	109.50	108.00	108.00	4,534
2024-10-31	109.50	109.50	107.50	107.50	25,000
2024-10-30	110.50	110.50	107.50	107.50	7,161
2024-10-29	110.50	112.50	109.50	109.50	55,323
2024-10-28	110.50	112.50	110.50	112.50	19,328
2024-10-25	110.50	112.00	110.50	112.00	13,768
2024-10-24	109.50	114.00	110.00	112.00	16,016
2024-10-23	109.00	110.50	109.00	109.00	33,439
2024-10-22	111.00	111.50	110.00	110.00	35,517
2024-10-21	115.00	115.50	111.00	111.00	96,206
2024-10-18	115.00	115.00	112.00	115.00	48,232
2024-10-17	115.50	115.50	112.50	112.50	25,575
2024-10-16	115.50	116.50	113.50	113.50	14,203
2024-10-15	106.50	118.00	106.50	116.00	135,929
2024-10-14	105.50	105.50	104.50	105.50	7,694
2024-10-11	105.50	107.00	104.50	104.50	17,909
2024-10-10	105.50	107.50	105.50	107.00	5,617
2024-10-09	108.00	110.00	107.50	107.50	2,480
2024-10-08	105.50	108.00	105.50	107.50	13,526
2024-10-07	106.00	108.50	106.00	108.50	14,558
2024-10-04	106.00	108.00	106.00	108.00	46,084
2024-10-03	107.50	108.00	106.00	106.00	31,296
2024-10-02	107.50	108.50	107.50	108.00	22,444
2024-10-01	108.50	110.00	108.50	108.50	25,860
2024-09-30	109.50	109.50	107.00	109.50	27,199
2024-09-27	109.50	109.50	107.50	107.50	5,877
2024-09-26	109.50	111.00	109.50	109.50	87,673
2024-09-25	109.50	111.50	109.50	111.00	12,208
2024-09-24	109.50	112.00	109.50	111.50	8,520
2024-09-23	109.50	112.00	109.50	112.00	9,447
2024-09-20	109.50	111.00	109.50	111.00	26,990
2024-09-19	109.50	111.00	109.50	111.00	6,653
2024-09-18	109.50	111.00	109.50	111.00	18,225
2024-09-17	109.50	112.50	109.50	111.00	45,676
2024-09-16	109.50	113.00	109.50	112.50	15,034
2024-09-13	109.50	113.00	109.50	113.00	15,006
2024-09-12	108.50	113.00	108.50	113.00	26,792
2024-09-11	105.50	110.50	105.50	110.00	165,616
2024-09-10	105.50	106.50	105.50	106.50	100,000
2024-09-09	106.00	106.50	106.00	106.00	18,026
2024-09-06	106.00	106.50	106.00	106.00	1,869
2024-09-05	107.00	108.50	106.50	106.50	61,274
2024-09-04	107.00	108.00	107.00	108.00	0
2024-09-03	107.00	108.00	107.00	108.00	1,580
2024-09-02	107.00	108.00	107.00	108.00	13,923
2024-08-30	109.50	109.50	107.00	107.00	14,159
2024-08-29	109.50	109.50	109.50	109.50	5,192
2024-08-28	109.50	109.50	109.50	109.50	20,483
2024-08-27	109.50	109.50	109.50	109.50	20,271
2024-08-26	109.50	109.50	109.50	109.50	0
2024-08-23	109.50	109.50	109.50	109.50	8,800
2024-08-22	110.50	110.50	110.00	110.00	25,173
2024-08-21	110.50	110.50	110.50	110.50	12,188
2024-08-20	110.00	110.50	110.00	110.50	985
2024-08-19	111.50	111.50	110.50	111.50	68,866
2024-08-16	111.50	111.50	108.00	111.50	81,070
2024-08-15	111.50	111.50	111.50	111.50	1,540,635
2024-08-14	109.00	111.50	109.00	111.50	102,589
2024-08-13	105.00	109.50	105.00	109.00	83,456
2024-08-12	101.00	105.00	101.00	105.00	56,318
2024-08-09	104.00	104.00	101.00	101.00	24,601
2024-08-08	103.00	103.00	101.00	101.00	12,500
2024-08-07	103.00	103.00	103.00	103.00	11,004
2024-08-06	103.00	103.00	102.00	103.00	13,394
2024-08-05	107.50	107.50	103.00	103.00	63,734
2024-08-02	108.00	110.00	107.50	108.00	46,448
2024-08-01	108.00	108.00	108.00	108.00	24,561
2024-07-31	90.00	109.50	90.00	108.00	118,221
2024-07-30	90.00	90.00	90.00	90.00	6,000
2024-07-29	90.00	90.00	90.00	90.00	9,269
2024-07-26	90.00	90.00	90.00	90.00	67,127
2024-07-25	90.00	90.00	90.00	90.00	64,107
2024-07-24	91.00	91.00	90.00	90.00	42,631
2024-07-23	90.00	92.00	90.00	91.00	50,281
2024-07-22	90.00	90.00	90.00	90.00	880
2024-07-19	87.00	90.50	87.00	90.00	6,514
2024-07-18	90.00	90.00	90.00	90.00	1,027
2024-07-17	90.00	90.00	90.00	90.00	2,506
2024-07-16	90.00	90.00	90.00	90.00	33,121
2024-07-15	90.00	90.00	90.00	90.00	13,000
2024-07-12	89.00	90.00	89.00	90.00	45,947
2024-07-11	89.00	89.00	89.00	89.00	23,140
2024-07-10	89.00	89.00	89.00	89.00	14,221
2024-07-09	89.00	89.00	89.00	89.00	20,054
2024-07-08	87.00	89.00	87.00	89.00	18,223
2024-07-05	88.00	89.00	88.00	89.00	31,518
2024-07-04	86.00	88.00	86.00	88.00	57,628
2024-07-03	85.00	86.00	85.00	86.00	71,426
2024-07-02	86.00	86.00	86.00	86.00	5,490
2024-07-01	86.00	86.00	86.00	86.00	21,525
2024-06-28	86.00	86.00	86.00	86.00	0
2024-06-27	88.50	88.50	86.00	86.00	29,037
2024-06-26	88.50	88.50	88.50	88.50	1,500
2024-06-25	88.50	88.50	88.50	88.50	1,500
2024-06-24	88.50	88.50	88.50	88.50	3,184
2024-06-21	88.50	88.50	88.50	88.50	28,660
2024-06-20	88.50	88.50	88.50	88.50	0
2024-06-19	88.50	88.50	88.50	88.50	0
2024-06-18	88.50	88.50	88.50	88.50	524
2024-06-17	89.00	89.00	89.00	89.00	14,394
2024-06-14	89.00	89.00	89.00	89.00	0
2024-06-13	89.00	89.00	89.00	89.00	9,862
2024-06-12	89.00	89.00	89.00	89.00	0
2024-06-11	89.00	89.00	89.00	89.00	11,082
2024-06-10	89.00	89.00	89.00	89.00	24,585
2024-06-07	89.50	89.50	89.00	89.00	23,283
2024-06-06	92.00	92.00	89.50	89.50	89,072
2024-06-05	90.00	95.00	95.00	95.00	335,468
2024-06-04	89.00	90.00	89.00	90.00	10,688
2024-06-03	87.75	87.75	87.00	87.50	6,988
2024-05-31	87.50	87.75	87.50	87.75	129,800
2024-05-30	86.00	87.50	86.00	87.50	148,181
2024-05-29	84.50	86.50	86.50	86.50	5,322
2024-05-28	83.50	84.25	83.50	84.25	23,926
2024-05-27	83.50	83.50	83.50	83.50	0
2024-05-24	82.00	83.50	82.00	83.50	31,311
2024-05-23	80.00	82.00	80.00	82.00	13,583
2024-05-22	80.00	80.00	80.00	80.00	14,986
2024-05-21	79.00	79.00	79.00	79.00	23,660
2024-05-20	79.00	79.00	79.00	79.00	44,015
2024-05-17	77.00	78.00	77.00	78.00	58,848
2024-05-16	77.00	77.00	77.00	77.00	1,000
2024-05-15	77.00	77.00	77.00	77.00	10,366
2024-05-14	77.50	77.50	77.00	77.00	2,735
2024-05-13	77.50	77.50	77.50	77.50	2,556
2024-05-10	77.50	77.50	77.50	77.50	1,939
2024-05-09	77.50	77.50	77.50	77.50	0
2024-05-08	77.50	77.50	77.50	77.50	0
2024-05-07	77.00	77.50	77.00	77.50	8,250
2024-05-06	77.00	77.00	77.00	77.00	0
2024-05-03	77.00	77.00	77.00	77.00	188
2024-05-02	77.00	77.00	77.00	77.00	17,125
2024-05-01	77.00	77.00	77.00	77.00	330,506
2024-04-30	77.00	77.00	77.00	77.00	122,575
2024-04-29	77.00	77.00	77.00	77.00	9,492
2024-04-26	77.00	77.00	77.00	77.00	16,118
2024-04-25	77.00	77.00	77.00	77.00	639
2024-04-24	76.00	77.00	76.00	77.00	8,448
2024-04-23	76.00	76.00	76.00	76.00	0
2024-04-22	77.00	77.00	76.00	76.00	211
2024-04-19	77.00	77.00	77.00	77.00	3,515
2024-04-18	77.00	77.00	77.00	77.00	4,150
2024-04-17	77.00	77.00	77.00	77.00	0
2024-04-16	77.00	77.00	77.00	77.00	0
2024-04-15	77.00	77.00	77.00	77.00	0
2024-04-12	77.00	77.00	77.00	77.00	67,225
2024-04-11	77.00	77.00	77.00	77.00	1,053
2024-04-10	78.00	78.00	77.00	77.00	1,250
2024-04-09	76.00	78.00	75.00	78.00	100,009
2024-04-08	76.00	76.00	76.00	76.00	16,811
2024-04-05	76.00	76.00	76.00	76.00	0
2024-04-04	76.00	76.00	76.00	76.00	0
2024-04-03	76.00	76.00	76.00	76.00	0
2024-04-02	74.00	74.00	74.00	74.00	41,665
2024-04-01	74.00	74.00	74.00	74.00	0
2024-03-29	74.00	74.00	74.00	74.00	0
2024-03-28	74.00	74.00	74.00	74.00	70,072
2024-03-27	73.50	75.00	73.50	74.00	321,342
2024-03-26	76.00	76.00	73.50	73.50	2,442
2024-03-25	78.00	78.00	74.00	74.00	49,144
2024-03-22	78.50	78.50	77.50	77.50	125,000
2024-03-21	79.50	79.50	78.50	78.50	85,847
2024-03-20	81.00	81.00	79.50	79.50	24,651
2024-03-19	81.00	81.00	81.00	81.00	2,191
2024-03-18	81.00	81.00	81.00	81.00	120,000
2024-03-15	81.00	81.00	81.00	81.00	50,851
2024-03-14	80.00	81.00	80.00	81.00	2,465
2024-03-13	81.00	81.00	80.00	80.00	35,286
2024-03-12	81.50	81.50	81.50	81.50	6,000
2024-03-11	84.00	84.00	81.50	81.50	118,885
2024-03-08	84.00	84.00	84.00	84.00	22,013
2024-03-07	85.00	85.00	84.00	84.00	52,969
2024-03-06	85.00	85.00	85.00	85.00	39,742
2024-03-05	85.00	85.00	85.00	85.00	109
2024-03-04	85.00	85.00	85.00	85.00	31,274
2024-03-01	85.00	85.00	85.00	85.00	48,887
2024-02-29	85.00	85.00	85.00	85.00	20,238
2024-02-28	85.00	85.00	85.00	85.00	15,474
2024-02-27	84.00	85.00	84.00	85.00	697
2024-02-26	84.00	84.00	84.00	84.00	6,886
2024-02-23	84.00	84.00	84.00	84.00	110,334
2024-02-22	84.00	84.00	84.00	84.00	35,000
2024-02-21	84.00	84.00	84.00	84.00	106,084
2024-02-20	84.00	84.00	84.00	84.00	38,953
2024-02-19	84.00	84.00	84.00	84.00	27,111
2024-02-16	84.00	84.00	84.00	84.00	200,900
2024-02-15	83.50	84.00	83.50	84.00	77,905
2024-02-14	82.00	83.50	82.00	83.50	4,278
2024-02-13	83.50	83.50	82.00	82.00	25,297
2024-02-12	83.50	83.50	83.50	83.50	510
2024-02-09	83.50	83.50	83.50	83.50	2,215
2024-02-08	83.50	83.50	83.50	83.50	1,600
2024-02-07	83.50	83.50	83.50	83.50	4,408
2024-02-06	83.00	83.50	83.00	83.50	13,655
2024-02-05	82.50	83.00	82.50	83.00	16,522
2024-02-02	81.00	83.00	81.00	82.50	21,139
2024-02-01	82.50	82.50	82.00	82.50	6,555
2024-01-31	82.50	82.50	82.50	82.50	154,288
2024-01-30	82.50	82.50	82.50	82.50	30,948
2024-01-29	82.50	82.50	82.50	82.50	8,284
2024-01-26	82.50	82.50	82.50	82.50	2,408,361
2024-01-25	82.50	83.00	83.00	83.00	17,645
2024-01-24	81.50	82.50	81.50	82.50	200,240
2024-01-23	79.75	81.50	79.75	81.50	410,585
2024-01-22	79.75	79.75	79.50	79.50	19,098
2024-01-19	79.50	79.75	79.50	79.75	21,163
2024-01-18	79.50	79.50	79.50	79.50	204,011
2024-01-17	79.50	79.50	79.50	79.50	111,246
2024-01-16	79.50	79.50	79.00	79.50	58,766
2024-01-15	79.50	79.50	79.50	79.50	64,860
2024-01-12	79.50	79.50	79.50	79.50	2,011
2024-01-11	79.50	79.50	79.50	79.50	0
2024-01-10	79.00	79.50	79.00	79.50	9,318
2024-01-09	79.00	79.00	79.00	79.00	100,104
2024-01-08	78.50	79.00	78.50	79.00	103,774
2024-01-05	79.00	79.00	79.00	78.50	7,908
2024-01-04	78.50	78.50	78.50	78.50	28,218
2024-01-03	77.50	78.00	77.50	78.00	133,156
2024-01-02	76.00	77.00	76.00	77.00	230,279
2024-01-01	77.00	77.00	77.00	77.00	0
2023-12-29	75.00	77.00	77.00	77.00	160,732
2023-12-28	75.00	75.00	75.00	75.00	66
2023-12-27	75.00	75.00	75.00	75.00	2,560
2023-12-26	75.00	75.00	75.00	75.00	0
2023-12-25	75.00	75.00	75.00	75.00	0
2023-12-22	74.75	75.00	74.75	75.00	104,926
2023-12-21	73.00	74.75	73.00	74.75	290,389
2023-12-20	72.00	73.00	72.00	73.00	156,664
2023-12-19	70.50	71.50	70.50	71.50	13,864
2023-12-18	69.00	70.50	69.50	70.50	157,099
2023-12-15	67.00	69.00	67.00	69.00	116,533
2023-12-14	67.00	67.00	67.00	67.00	8,419
2023-12-13	67.00	67.00	67.00	67.00	7,486
2023-12-12	67.00	67.00	67.00	67.00	2,971
2023-12-11	66.00	67.00	66.00	67.00	70,397
2023-12-08	64.00	67.00	67.00	67.00	103,012
2023-12-07	62.00	62.00	62.00	62.00	0
2023-12-06	62.00	62.00	62.00	62.00	5,094
2023-12-05	62.00	62.00	62.00	62.00	2,500
2023-12-04	62.00	62.00	62.00	62.00	0
2023-12-01	62.00	62.00	62.00	62.00	24,967
2023-11-30	62.00	62.00	62.00	62.00	8,149
2023-11-29	62.50	62.50	62.00	62.00	7,020
2023-11-28	62.50	62.50	62.50	62.50	3,000
2023-11-27	62.50	62.50	62.50	62.50	4,824
2023-11-24	62.00	62.50	62.00	62.50	10,003
2023-11-23	62.00	62.00	62.00	62.00	7,625
2023-11-22	62.00	62.00	62.00	62.00	12,495
2023-11-21	62.00	62.00	62.00	62.00	14,507
2023-11-20	62.50	62.50	62.00	62.00	4
2023-11-17	62.00	62.00	62.00	62.00	1,712
2023-11-16	62.00	62.00	62.00	62.00	23,105
2023-11-15	62.00	62.00	62.00	62.00	0
2023-11-14	62.00	62.00	62.00	62.00	28,348
2023-11-13	62.00	62.00	62.00	62.00	7,500
2023-11-10	62.00	63.00	63.00	62.00	25,533
2023-11-09	62.00	62.00	62.00	62.00	0
2023-11-08	62.00	62.00	62.00	62.00	9,600
2023-11-07	62.50	62.50	62.00	62.00	42,601
2023-11-06	62.50	62.50	62.50	62.50	6,601
2023-11-03	62.50	62.50	62.50	62.50	5,262
2023-11-02	62.50	62.50	62.50	62.50	18,390
2023-11-01	62.50	62.50	62.50	62.50	361
2023-10-31	62.50	62.50	62.50	62.50	1,000
2023-10-30	62.50	62.50	62.50	62.50	300
2023-10-27	62.50	62.50	62.50	62.50	1,815
2023-10-26	63.00	63.00	62.50	62.50	7,081
2023-10-25	64.00	64.00	63.00	63.00	1,500
2023-10-24	64.00	64.00	64.00	64.00	11
2023-10-23	64.00	64.00	64.00	64.00	1,000
2023-10-20	64.00	64.00	64.00	64.00	0
2023-10-19	64.00	64.00	64.00	63.00	21,231
2023-10-18	65.00	63.00	63.00	63.00	15,000
2023-10-17	65.00	65.00	65.00	65.00	7,250
2023-10-16	65.00	65.00	65.00	65.00	0
2023-10-13	65.00	65.00	65.00	65.00	0
2023-10-12	65.00	65.00	65.00	65.00	1,561
2023-10-11	65.00	65.00	65.00	65.00	13,772
2023-10-10	65.00	65.00	65.00	65.00	1,000
2023-10-09	65.00	65.00	65.00	65.00	1,179
2023-10-06	65.00	65.00	65.00	65.00	22,723
2023-10-05	65.00	65.00	63.50	65.00	21,680
2023-10-04	65.00	65.00	65.00	65.00	1,192
2023-10-03	65.00	65.00	65.00	65.00	1,128,257
2023-10-02	65.00	65.00	63.50	65.00	26,500
2023-09-29	65.00	65.00	65.00	65.00	14,564
2023-09-28	65.00	65.00	65.00	65.00	737,162
2023-09-27	65.00	65.00	65.00	65.00	60,460
2023-09-26	65.00	65.00	65.00	65.00	51,440
2023-09-25	65.00	65.00	65.00	65.00	25,172
2023-09-22	65.00	65.00	65.00	65.00	3,241
2023-09-21	65.00	65.00	65.00	65.00	5,639
2023-09-20	65.00	65.00	65.00	65.00	27,478
2023-09-19	65.00	65.00	65.00	65.00	15,000
2023-09-18	65.00	65.00	65.00	65.00	500
2023-09-15	65.00	65.00	65.00	65.00	0
2023-09-14	63.00	65.00	63.00	65.00	32,937
2023-09-13	63.00	64.00	63.00	64.00	0
2023-09-12	63.00	63.00	63.00	63.00	17,139
2023-09-11	63.00	63.00	63.00	63.00	1,078
2023-09-08	62.00	63.00	62.00	63.00	7,667
2023-09-07	63.00	63.00	62.00	62.00	13,934
2023-09-06	63.00	63.00	63.00	63.00	0
2023-09-05	63.00	63.00	63.00	63.00	0
2023-09-04	63.00	63.00	63.00	63.00	56,379
2023-09-01	63.00	63.00	63.00	63.00	19,125
2023-08-31	63.00	63.00	63.00	63.00	2,202
2023-08-30	64.00	64.00	63.00	63.00	8,234
2023-08-29	63.50	63.50	63.50	63.50	3,649
2023-08-28	63.50	63.50	63.50	63.50	0
2023-08-25	63.50	63.50	63.50	63.50	1,076
2023-08-24	63.50	63.50	63.50	63.50	31,562
2023-08-23	63.50	63.50	63.50	63.50	20
2023-08-22	63.50	63.50	63.50	63.50	232
2023-08-21	63.50	63.50	63.50	63.50	23
2023-08-18	63.50	63.50	63.50	63.50	26,552
2023-08-17	64.00	64.00	63.50	63.50	64,182
2023-08-16	64.00	64.00	64.00	64.00	17,588
2023-08-15	64.00	64.00	64.00	64.00	66,300
2023-08-14	64.00	64.00	64.00	64.00	23,602
2023-08-11	64.00	64.00	64.00	64.00	7,500
2023-08-10	64.00	64.00	64.00	64.00	19,084
2023-08-09	64.00	64.00	64.00	64.00	21,452
2023-08-08	64.00	64.00	64.00	64.00	3,860
2023-08-07	64.00	64.00	64.00	64.00	4,718
2023-08-04	64.00	64.00	64.00	64.00	58,768
2023-08-03	64.50	64.50	64.00	64.00	28,031
2023-08-02	64.50	64.50	64.50	64.50	10,034
2023-08-01	64.50	64.50	64.50	64.50	17,185
2023-07-31	65.00	65.00	64.50	64.50	7,015
2023-07-28	65.00	65.00	65.00	65.00	12,842
2023-07-27	64.50	65.00	64.50	65.00	52,994
2023-07-26	65.00	65.00	65.00	65.00	115,702
2023-07-25	65.00	65.00	65.00	65.00	20,210
2023-07-24	65.00	65.00	65.00	65.00	70,196
2023-07-21	66.00	66.00	65.00	65.00	3,518
2023-07-20	66.00	66.00	66.00	66.00	86,210
2023-07-19	66.00	66.00	66.00	66.00	2,045
2023-07-18	66.00	66.00	66.00	66.00	4,131
2023-07-17	66.00	66.00	66.00	66.00	5,414
2023-07-14	66.00	66.00	66.00	66.00	3,227
2023-07-13	66.50	66.50	66.00	66.00	70,342
2023-07-12	66.50	66.50	66.00	66.50	43,175
2023-07-11	65.00	66.50	65.00	66.50	18,727
2023-07-10	64.50	64.50	64.50	64.50	1,021
2023-07-07	64.50	66.00	66.00	66.00	24,525
2023-07-06	64.50	67.00	64.50	64.50	36,028
2023-07-05	62.50	63.00	62.50	63.00	3,406
2023-07-04	62.50	62.50	62.00	62.50	36
2023-07-03	62.50	62.50	62.50	62.50	15,015
2023-06-30	62.00	62.50	62.00	62.50	100
2023-06-29	61.50	62.00	61.50	62.00	0
2023-06-28	61.50	61.50	61.50	61.50	1,184
2023-06-27	61.50	61.50	61.50	61.50	0
2023-06-26	61.50	61.50	61.50	61.50	8,552
2023-06-23	61.50	61.50	61.50	61.50	0
2023-06-22	61.50	61.50	61.50	61.50	6,093
2023-06-21	61.50	61.50	61.50	61.50	1,292
2023-06-20	61.50	61.50	61.50	61.50	8,575
2023-06-19	62.00	62.00	61.50	61.50	13,203
2023-06-16	62.00	62.00	62.00	62.00	20,974
2023-06-15	63.00	66.00	62.00	62.00	37,493
2023-06-14	88.50	88.50	87.50	87.50	69,042
2023-06-13	88.00	90.00	88.00	90.00	132,086
2023-06-12	88.00	90.00	88.00	90.00	8,317
2023-06-09	87.00	90.00	87.50	88.00	21,035
2023-06-08	82.50	87.00	82.50	87.00	74,850
2023-06-07	81.00	81.50	81.00	81.50	53,219
2023-06-06	81.00	81.00	81.00	81.00	3,618
2023-06-05	81.00	81.00	81.00	81.00	20
2023-06-02	81.00	81.00	81.00	81.00	2,181
2023-06-01	81.00	81.00	81.00	81.00	3,397
2023-05-31	81.00	81.00	81.00	81.00	23,054
2023-05-30	81.00	81.00	81.00	81.00	17,120
2023-05-29	81.00	81.00	81.00	81.00	0
2023-05-26	81.00	81.00	81.00	81.00	19,837
2023-05-25	81.00	81.00	81.00	81.00	27,844
2023-05-24	80.50	81.00	80.50	81.00	184
2023-05-23	80.00	80.50	80.00	80.50	40,121
2023-05-22	80.00	80.00	80.00	80.00	37,563
2023-05-19	79.00	80.00	79.00	80.00	55,000
2023-05-18	79.00	79.00	79.00	79.00	2,050
2023-05-17	79.00	79.00	79.00	79.00	538,095
2023-05-16	79.00	79.00	79.00	79.00	17,240
2023-05-15	79.00	79.00	79.00	79.00	9,118
2023-05-12	79.00	79.00	79.00	79.00	16,500
2023-05-11	78.50	79.00	78.50	79.00	32,143
2023-05-10	78.50	78.50	78.50	78.50	12,491
2023-05-09	78.50	78.50	78.50	78.50	25,897
2023-05-08	78.50	78.50	78.50	78.50	0
2023-05-05	78.50	78.50	78.50	78.50	6,806
2023-05-04	78.50	78.50	78.50	78.50	25,350
2023-05-03	79.00	79.00	78.50	78.50	22,500
2023-05-02	79.00	79.00	79.00	79.00	7,901
2023-05-01	78.50	78.50	78.50	78.50	0
2023-04-28	78.50	78.50	78.50	78.50	19,359
2023-04-27	78.50	78.50	78.50	78.50	4,146
2023-04-26	78.50	78.50	78.50	78.50	107,648
2023-04-25	78.50	78.50	78.50	78.50	27,711
2023-04-24	79.00	79.00	79.00	79.00	25,454
2023-04-21	79.00	79.00	78.50	79.00	34,653
2023-04-20	78.50	78.50	78.50	78.50	28,567
2023-04-19	78.00	78.50	78.00	78.50	780,750
2023-04-18	77.50	78.50	77.50	78.50	51,990
2023-04-17	77.50	78.00	77.50	77.50	43,387
2023-04-14	77.50	77.50	77.50	77.50	30,883
2023-04-13	77.50	77.50	77.50	77.50	26,338
2023-04-12	76.00	79.00	77.00	77.00	2,360,384
2023-04-11	78.50	78.50	77.50	78.50	38,511
2023-04-10	77.50	77.50	77.50	77.50	0
2023-04-07	77.50	77.50	77.50	77.50	0
2023-04-06	79.00	79.00	77.50	77.50	298,707
2023-04-05	81.50	81.50	78.50	78.50	218,700
2023-04-04	82.25	82.25	81.25	81.25	11,407
2023-04-03	84.50	84.50	83.50	83.50	578,369
2023-03-31	85.00	85.00	84.50	84.50	8,783
2023-03-30	84.50	84.50	84.50	84.50	5,950
2023-03-29	86.00	86.00	84.50	84.50	29,067
2023-03-28	86.50	86.50	86.00	86.00	14,986
2023-03-27	86.50	86.50	86.50	86.50	22,741
2023-03-24	87.50	87.50	86.50	86.50	13,354
2023-03-23	88.50	88.50	87.50	87.50	125,219
2023-03-22	92.50	92.50	89.50	89.50	30,402
2023-03-21	93.50	93.50	92.50	92.50	8,135
2023-03-20	93.50	93.50	93.50	93.50	4,853
2023-03-17	95.50	95.50	94.50	94.50	35,280
2023-03-16	92.50	95.50	92.50	95.50	53,115
2023-03-15	92.50	93.00	92.50	92.50	21,334
2023-03-14	92.50	92.50	92.50	92.50	15,305
2023-03-13	93.00	93.00	93.00	93.00	14,173
2023-03-10	93.00	93.00	93.00	93.00	0
2023-03-09	93.50	93.50	93.00	93.00	17,676
2023-03-08	93.00	93.50	93.00	93.50	18,265
2023-03-07	93.00	93.00	93.00	93.00	8,000
2023-03-06	93.00	93.00	93.00	93.00	0
2023-03-03	93.50	93.50	93.00	93.00	14,334
2023-03-02	93.50	93.50	93.50	93.50	2,251
2023-03-01	93.00	93.50	93.00	93.50	0
2023-02-28	94.00	94.00	93.00	93.00	7,876
2023-02-27	94.00	94.00	94.00	94.00	22,631
2023-02-24	94.00	94.00	94.00	94.00	24,814
2023-02-23	94.00	94.00	94.00	94.00	0
2023-02-22	94.00	94.00	94.00	94.00	623
2023-02-21	94.00	94.00	94.00	94.00	10,922
2023-02-20	94.00	94.00	94.00	94.00	3,500
2023-02-17	94.00	94.00	94.00	94.00	0
2023-02-16	94.00	94.00	94.00	94.00	8,328
2023-02-15	94.00	94.00	90.00	94.00	30,000
2023-02-14	94.00	94.00	94.00	94.00	9,555
2023-02-13	94.00	94.00	94.00	94.00	14,043
2023-02-10	94.00	94.00	94.00	94.00	13,500
2023-02-09	94.00	94.00	94.00	94.00	2,267
2023-02-08	94.00	94.00	94.00	94.00	11,769
2023-02-07	94.00	94.00	94.00	94.00	5,947
2023-02-06	94.00	94.00	94.00	94.00	25,182
2023-02-03	94.00	94.00	94.00	94.00	47,015
2023-02-02	94.00	94.00	94.00	94.00	9,315
2023-02-01	94.00	94.00	94.00	94.00	45,669
2023-01-31	94.00	94.00	94.00	94.00	32,612
2023-01-30	94.00	94.00	94.00	94.00	5,691
2023-01-27	94.00	94.00	94.00	94.00	32,828
2023-01-26	94.00	94.00	94.00	94.00	5,000
2023-01-25	94.00	95.00	94.00	94.00	9,350
2023-01-24	94.50	94.50	94.00	94.00	31,751
2023-01-23	94.00	94.50	94.00	94.50	10,193
2023-01-20	94.00	94.00	94.00	94.00	1,200
2023-01-19	94.00	94.00	94.00	94.00	4,000
2023-01-18	94.00	94.00	94.00	94.00	17,355
2023-01-17	95.00	95.00	94.00	94.00	61,000
2023-01-16	94.00	95.00	94.00	95.00	2,057
2023-01-13	93.00	94.50	93.00	94.00	114,466
2023-01-12	93.00	93.50	93.00	93.50	70,239
2023-01-11	93.50	93.50	93.00	93.00	24,542
2023-01-10	93.00	93.50	93.00	93.50	79,082
2023-01-09	95.00	95.00	93.00	93.00	220,501
2023-01-06	96.00	96.00	95.00	95.00	116,923
2023-01-05	97.00	97.00	96.00	96.00	100,508
2023-01-04	97.00	97.50	97.00	97.00	16,067
2023-01-03	97.00	97.50	97.00	97.50	29,479
2023-01-02	97.50	97.50	97.50	97.50	0
2022-12-30	97.00	97.50	97.00	97.50	4,000
2022-12-29	97.00	97.50	97.00	97.50	2,418
2022-12-28	97.50	97.50	97.50	97.50	7,616
2022-12-27	97.50	97.50	97.50	97.50	0
2022-12-26	97.50	97.50	97.50	97.50	0
2022-12-23	97.50	97.50	97.50	97.50	8,946
2022-12-22	97.50	97.50	97.50	97.50	1,556
2022-12-21	97.50	97.50	97.50	97.50	36,576
2022-12-20	98.00	98.00	97.50	97.50	66,623
2022-12-19	98.00	98.00	98.00	98.00	61,589
2022-12-16	99.00	99.00	98.00	98.00	102,500
2022-12-15	99.00	99.00	99.00	99.00	956
2022-12-14	100.00	100.00	99.00	99.00	16,144
2022-12-13	101.00	101.00	100.00	100.00	3,789
2022-12-12	101.00	101.00	101.00	101.00	2,590
2022-12-09	100.00	100.00	100.00	101.00	34,115
2022-12-08	100.00	101.00	100.00	101.00	28,740
2022-12-07	101.00	101.00	101.00	101.00	4,490
2022-12-06	103.00	103.00	102.00	102.00	71,588
2022-12-05	102.00	103.00	102.00	103.00	107,026
2022-12-02	101.00	102.00	101.00	102.00	131,000
2022-12-01	100.00	101.00	100.00	101.00	31,725
2022-11-30	100.00	100.00	100.00	100.00	6,970
2022-11-29	100.00	100.00	100.00	100.00	21,161
2022-11-28	100.00	100.00	100.00	100.00	4,632
2022-11-25	100.00	100.00	100.00	100.00	17,441
2022-11-24	102.00	104.50	100.00	100.00	83,967
2022-11-23	113.50	113.50	112.50	113.00	78,511
2022-11-22	114.00	114.00	113.50	113.50	115,105
2022-11-21	114.00	114.00	114.00	114.00	105,088
2022-11-18	115.00	115.00	114.00	114.00	55,451
2022-11-17	115.00	115.00	115.00	115.00	10,550
2022-11-16	115.00	115.00	115.00	115.00	247,032
2022-11-15	114.50	115.00	114.50	115.00	123,998
2022-11-14	117.00	117.00	115.00	115.00	87,378
2022-11-11	111.00	117.00	111.00	117.00	89,321
2022-11-10	110.00	110.00	110.00	110.00	20,699
2022-11-09	110.00	110.00	110.00	110.00	6,000
2022-11-08	110.00	110.00	110.00	110.00	13,813
2022-11-07	109.00	110.00	109.00	110.00	2,083
2022-11-04	107.50	109.50	107.50	109.00	11,137
2022-11-03	106.00	107.50	106.00	107.50	16,961
2022-11-02	99.50	106.50	99.50	106.00	50,190
2022-11-01	99.00	99.00	99.00	99.00	1,993
2022-10-31	99.00	99.00	99.00	99.00	8,646
2022-10-28	99.00	99.00	99.00	99.00	16,572
2022-10-27	99.00	99.00	99.00	99.00	15,000
2022-10-26	99.00	99.00	99.00	99.00	0
2022-10-25	99.00	99.00	99.00	99.00	2,000
2022-10-24	99.00	99.00	99.00	99.00	3,084
2022-10-21	99.00	99.00	99.00	99.00	17,363
2022-10-20	99.00	99.00	99.00	99.00	0
2022-10-19	99.00	99.00	99.00	99.00	34,616
2022-10-18	99.00	99.00	99.00	99.00	945
2022-10-17	98.50	99.50	97.50	99.00	10,091
2022-10-14	98.50	98.50	98.00	98.00	14
2022-10-13	99.00	99.00	98.00	98.00	8,856
2022-10-12	99.50	99.50	99.00	99.00	1,000
2022-10-11	99.50	99.50	99.00	99.00	17,036
2022-10-10	100.00	100.00	97.00	99.50	14,162
2022-10-07	101.00	101.00	100.50	100.50	33,528
2022-10-06	106.00	106.00	101.00	101.50	29,261
2022-10-05	106.50	106.50	105.00	106.00	2,353
2022-10-04	106.50	106.50	105.00	106.50	41,738
2022-10-03	110.50	110.50	106.50	106.50	25,667
2022-09-30	110.00	110.50	108.00	110.50	17,864
2022-09-29	112.00	112.00	109.00	110.00	3,014
2022-09-28	114.00	114.00	110.00	112.00	6,600
2022-09-27	116.00	116.00	112.00	114.50	4,000
2022-09-26	117.00	117.00	114.00	117.00	2,743
2022-09-23	117.00	117.00	114.00	117.00	30,200
2022-09-22	117.00	117.00	114.00	117.00	5,000
2022-09-21	118.00	118.00	115.00	118.00	8,359
2022-09-20	118.00	118.00	115.00	118.00	12,783
2022-09-19	118.00	118.00	118.00	118.00	0
2022-09-16	118.00	118.00	115.00	118.00	5,000
2022-09-15	118.00	118.00	115.00	118.00	2,681
2022-09-14	119.00	119.00	116.00	118.00	235,013
2022-09-13	118.00	119.00	116.00	119.00	45,480
2022-09-12	117.50	118.00	115.00	118.00	255,185
2022-09-09	114.50	117.50	112.00	117.50	393,406
2022-09-08	111.00	114.50	110.00	114.50	4,400
2022-09-07	110.00	111.00	108.00	111.00	429
2022-09-06	109.50	110.00	107.00	110.00	288
2022-09-05	110.00	110.00	108.00	109.50	60,398
2022-09-02	112.00	112.00	109.00	110.00	23,298
2022-09-01	113.00	113.00	109.00	110.50	8,357
2022-08-31	113.50	113.50	110.00	113.00	31,984
2022-08-30	113.50	113.50	110.00	113.50	34,405
2022-08-29	113.50	113.50	113.50	113.50	0
2022-08-26	114.00	114.00	113.00	113.50	5,480
2022-08-25	114.00	114.00	110.00	114.00	0
2022-08-24	114.00	114.00	111.00	114.00	22,250
2022-08-23	114.00	114.00	111.00	114.00	7,253
2022-08-22	114.00	114.00	111.00	114.00	3,259
2022-08-19	114.00	114.00	111.00	114.00	424,810
2022-08-18	114.50	114.50	112.00	114.50	42,075
2022-08-17	114.50	114.50	112.00	114.50	19,356
2022-08-16	114.50	114.50	112.00	114.50	120,726
2022-08-15	114.50	114.50	112.00	114.50	3,895
2022-08-12	114.00	114.00	111.00	114.00	7,395
2022-08-11	114.00	114.00	111.00	114.00	5,155
2022-08-10	114.00	114.00	111.00	114.00	900
2022-08-09	114.00	114.00	111.00	114.00	10,958
2022-08-08	114.00	114.00	111.00	114.00	1,276
2022-08-05	114.00	114.00	111.00	114.00	159,963
2022-08-04	111.00	114.00	108.00	114.00	138,870
2022-08-03	109.50	111.00	107.00	111.00	14,060
2022-08-02	109.50	109.50	107.00	109.50	5,000
2022-08-01	109.50	109.50	107.00	109.50	18,237
2022-07-29	109.50	110.50	107.00	110.00	24,807
2022-07-28	108.00	109.50	104.00	109.50	14,272
2022-07-27	107.50	108.00	104.00	108.00	689
2022-07-26	108.50	108.50	106.00	108.00	19,313
2022-07-25	109.00	109.50	105.00	108.50	76,382
2022-07-22	109.00	109.00	105.00	109.00	5,578
2022-07-21	109.00	109.00	105.00	109.00	684
2022-07-20	109.00	109.50	105.00	109.00	1,840
2022-07-19	109.50	109.50	106.00	109.50	3,391
2022-07-18	109.50	110.00	110.00	109.50	7,647
2022-07-15	111.00	111.00	107.00	109.50	27,362
2022-07-14	116.00	116.00	109.00	109.00	66,143
2022-07-13	116.00	116.00	113.00	116.00	9,964
2022-07-12	116.00	116.00	116.00	116.00	6,971
2022-07-11	116.00	116.00	116.00	116.00	20,511
2022-07-08	116.00	116.50	113.00	116.50	49,200
2022-07-07	116.00	116.00	113.00	116.00	3,150
2022-07-06	116.50	116.50	114.00	116.00	66,617
2022-07-05	116.50	116.50	114.00	116.50	3,057
2022-07-04	115.50	116.50	113.00	116.50	9,719
2022-07-01	115.50	115.50	113.00	115.50	14,692
2022-06-30	109.50	115.50	108.00	115.50	53,281
2022-06-29	109.00	109.00	107.00	108.50	5,000
2022-06-28	108.50	109.00	106.00	109.00	2,252
2022-06-27	108.50	109.00	106.00	108.50	32,528
2022-06-24	108.50	108.50	106.00	108.50	55,838
2022-06-23	108.50	108.50	106.00	108.50	32,112
2022-06-22	108.00	108.50	106.00	108.50	0
2022-06-21	109.50	109.50	107.50	108.00	34,888
2022-06-20	110.50	110.50	108.00	109.50	11,641
2022-06-17	111.00	111.00	109.00	110.50	21,203
2022-06-16	111.50	111.50	109.00	111.00	17,413
2022-06-15	111.00	111.50	109.00	111.50	125
2022-06-14	112.50	112.50	110.00	111.00	19,650
2022-06-13	114.50	114.50	112.00	112.50	31,751
2022-06-10	114.50	114.50	112.00	114.50	6,222
2022-06-09	115.50	115.50	113.00	114.50	32,228
2022-06-08	117.50	117.50	115.00	115.50	21,167
2022-06-07	117.50	117.50	117.50	117.50	6,847
2022-06-06	118.00	118.00	117.50	117.50	41,155
2022-06-03	118.00	118.00	118.00	118.00	0
2022-06-02	118.00	118.00	118.00	118.00	0
2022-06-01	118.00	118.00	118.00	118.00	0
2022-05-31	118.00	118.00	118.00	118.00	22,701
2022-05-30	118.50	118.50	118.00	118.00	8,751
2022-05-27	118.50	118.50	118.50	118.50	483
2022-05-26	118.50	118.50	118.50	118.50	14
2022-05-25	118.50	118.50	118.50	118.50	19,427
2022-05-24	118.50	118.50	118.50	118.50	56,107
2022-05-23	119.00	119.00	118.50	118.50	10,493
2022-05-20	118.50	119.00	118.50	119.00	29,000
2022-05-19	118.50	118.50	116.00	118.50	13,782
2022-05-18	118.50	118.50	118.50	118.50	3,511
2022-05-17	118.50	118.50	118.50	118.50	6,603
2022-05-16	118.50	118.50	118.50	118.50	6,450
2022-05-13	118.50	118.50	118.50	118.50	6,408
2022-05-12	118.50	118.50	118.50	118.50	7,016
2022-05-11	118.50	118.50	118.50	118.50	12,872
2022-05-10	119.00	119.00	119.00	119.00	6,541
2022-05-09	119.00	119.00	119.00	119.00	10,125
2022-05-06	119.50	119.50	119.00	119.00	5,964
2022-05-05	119.50	119.50	119.50	119.50	62,030
2022-05-04	119.50	119.50	119.50	119.50	22,186
2022-05-03	119.50	119.50	119.50	119.50	78,752
2022-05-02	119.50	119.50	119.50	119.50	0
2022-04-29	120.00	120.00	119.50	119.50	5,594
2022-04-28	119.00	119.00	119.00	119.00	458
2022-04-27	119.00	119.00	119.00	119.00	833
2022-04-26	119.00	119.00	119.00	119.00	13,383
2022-04-25	119.50	119.50	119.00	119.00	31,857
2022-04-22	119.50	119.50	119.50	119.50	20,942
2022-04-21	120.00	120.00	120.00	120.00	8,008
2022-04-20	120.50	120.50	120.00	120.00	4,856
2022-04-19	120.50	120.50	120.50	120.50	793
2022-04-18	120.50	120.50	120.50	120.50	0
2022-04-15	120.50	120.50	120.50	120.50	0
2022-04-14	120.50	120.50	120.50	120.50	400
2022-04-13	119.50	120.50	119.50	120.50	30,000
2022-04-12	119.50	119.50	117.00	119.50	103
2022-04-11	119.50	119.50	119.50	119.50	17,295
2022-04-08	119.50	119.50	119.50	119.50	46,972
2022-04-07	119.50	119.50	119.50	119.50	21,560
2022-04-06	119.50	119.50	119.50	119.50	1,224
2022-04-05	119.00	119.50	119.00	119.50	158,095
2022-04-04	119.00	119.00	119.00	119.00	109,792
2022-04-01	119.00	119.00	119.00	119.00	59,754
2022-03-31	119.00	119.00	119.00	119.00	5,400
2022-03-30	119.00	119.00	119.00	119.00	14,382
2022-03-29	119.50	119.50	119.00	119.00	2,029
2022-03-28	116.50	120.00	116.50	119.50	24,900
2022-03-25	115.50	116.50	115.50	116.50	50,900
2022-03-24	115.50	115.50	115.50	115.50	6,500
2022-03-23	115.00	115.50	115.00	115.50	23,000
2022-03-22	115.00	115.00	115.00	115.00	5,600
2022-03-21	114.50	115.00	114.50	115.00	9,934
2022-03-18	114.50	114.50	114.50	114.50	15,428
2022-03-17	115.00	115.00	114.50	114.50	1
2022-03-16	115.50	115.50	115.00	115.00	2,614
2022-03-15	117.00	117.00	115.50	115.50	23,950
2022-03-14	117.00	117.00	117.00	117.00	28,270
2022-03-11	118.00	118.00	117.00	117.00	192,630
2022-03-10	119.00	119.50	117.00	119.00	85,005
2022-03-09	117.50	122.00	117.50	119.00	159,348
2022-03-08	111.50	117.50	112.00	117.50	161,697
2022-03-07	113.00	113.00	112.50	112.50	175,287
2022-03-04	117.50	117.50	114.00	114.00	70,821
2022-03-03	111.00	117.50	117.00	117.50	179,917
2022-03-02	110.50	111.00	110.50	111.00	17,011
2022-03-01	111.00	111.00	110.50	110.50	3,426
2022-02-28	111.50	111.50	110.50	111.00	50,897
2022-02-25	113.50	113.50	112.50	112.50	54,546
2022-02-24	108.50	113.50	108.50	113.50	69,518
2022-02-23	110.00	110.00	110.00	110.00	0
2022-02-22	111.50	111.50	110.00	110.00	34,823
2022-02-21	115.50	115.50	112.00	112.00	92,934
2022-02-18	115.50	115.50	113.00	115.50	80,903
2022-02-17	106.00	116.00	112.00	115.50	217,549
2022-02-16	107.00	107.00	106.00	106.00	80,763
2022-02-15	104.50	110.00	106.00	107.00	97,050
2022-02-14	107.50	107.50	104.50	104.50	17,965
2022-02-11	107.50	107.50	107.50	107.50	26,752
2022-02-10	107.50	107.50	107.50	107.50	1,988
2022-02-09	107.50	107.50	107.50	107.50	58,600
2022-02-08	107.00	107.50	107.00	107.00	65,331
2022-02-07	107.00	107.00	107.00	107.00	3,197
2022-02-04	107.00	107.00	107.00	107.00	1,000
2022-02-03	106.50	107.00	106.50	107.00	25,163
2022-02-02	106.50	106.50	106.50	106.50	23,948
2022-02-01	107.00	107.00	106.50	106.50	1,965
2022-01-31	107.00	107.00	107.00	107.00	67,000
2022-01-28	105.50	107.00	105.00	107.00	403,012
2022-01-27	105.00	106.00	106.00	106.00	107,500
2022-01-26	105.00	105.00	105.00	105.00	39,770
2022-01-25	104.50	104.50	103.50	104.50	47,019
2022-01-24	112.00	112.00	104.50	104.50	150,911
2022-01-21	113.50	113.00	111.00	112.00	39,972
2022-01-20	113.50	113.50	113.50	113.50	42,228
2022-01-19	112.50	113.50	112.50	113.50	27,500
2022-01-18	112.50	112.50	111.50	112.50	27,377
2022-01-17	111.00	112.50	111.00	112.00	67,529
2022-01-14	109.50	111.00	109.50	110.50	26,210
2022-01-13	108.50	110.00	108.50	109.50	78,878
2022-01-12	116.50	117.50	116.50	117.50	231,116
2022-01-11	116.50	116.50	116.50	116.50	117,406
2022-01-10	116.50	116.50	116.50	116.50	61,746
2022-01-07	116.00	117.00	116.00	116.50	73,609
2022-01-06	115.50	115.50	115.50	115.50	58,211
2022-01-05	114.00	115.50	114.00	115.50	254,015
2022-01-04	114.00	114.00	113.50	114.00	89,491
2022-01-03	114.00	114.00	114.00	114.00	0
2021-12-31	114.00	114.00	114.00	114.00	0
2021-12-30	113.50	114.00	113.50	114.00	16,613
2021-12-29	112.00	113.50	112.00	113.50	18,707
2021-12-28	112.00	112.00	112.00	112.00	0
2021-12-27	112.00	112.00	112.00	112.00	0
2021-12-24	110.50	112.00	110.50	112.00	68,501
2021-12-23	109.00	110.50	109.00	110.50	112,603
2021-12-22	106.00	109.00	106.00	109.00	151,770
2021-12-21	107.50	107.50	106.00	106.00	45,880
2021-12-20	107.50	107.50	107.50	107.50	59,655
2021-12-17	108.50	108.50	107.50	107.50	39,000
2021-12-16	107.50	108.50	107.00	108.50	33,346
2021-12-15	107.50	107.50	107.50	107.50	29,711
2021-12-14	107.50	107.50	107.50	107.50	179,457
2021-12-13	108.50	108.50	107.50	107.50	17,000
2021-12-10	108.50	108.50	108.50	108.50	51,500
2021-12-09	108.50	108.50	108.50	108.50	0
2021-12-08	109.50	109.50	108.50	108.50	43,315
2021-12-07	111.00	111.00	109.00	109.50	76,945
2021-12-06	112.00	112.00	111.00	111.00	12,500
2021-12-03	112.00	112.00	112.00	112.00	4,941
2021-12-02	112.00	112.00	112.00	112.00	13,853
2021-12-01	112.00	112.00	112.00	112.00	4,000
2021-11-30	112.50	112.50	110.00	112.00	5,003
2021-11-29	113.00	113.00	113.00	113.00	208,144
2021-11-26	117.50	117.50	113.00	113.00	30,333
2021-11-25	119.00	119.50	118.50	118.50	85,465
2021-11-24	119.50	119.50	118.50	119.00	104,024
2021-11-23	121.00	121.00	121.00	121.00	1,559,502
2021-11-22	119.50	121.00	119.50	121.00	548,045
2021-11-19	119.00	119.50	119.00	119.50	85,859
2021-11-18	119.00	119.00	119.00	119.00	72,994
2021-11-17	117.50	119.00	117.50	119.00	789,790
2021-11-16	117.50	117.50	117.50	117.50	35,366
2021-11-15	117.50	118.00	117.00	117.50	163,760
2021-11-12	119.00	119.00	117.50	117.50	78,281
2021-11-11	117.00	115.00	115.00	115.00	11,686
2021-11-10	117.50	117.50	117.00	117.00	8,837
2021-11-09	118.50	119.00	117.50	117.50	32,250
2021-11-08	118.50	118.50	118.50	118.50	49,254
2021-11-05	119.00	119.00	118.50	118.50	8,308
2021-11-04	119.00	119.00	119.00	119.00	18,000
2021-11-03	119.00	119.00	119.00	119.00	0
2021-11-02	119.00	119.00	119.00	119.00	72,261
2021-11-01	119.00	119.00	118.50	119.00	21,579
2021-10-29	118.00	119.50	116.00	119.50	62,226
2021-10-28	117.00	118.00	117.00	118.00	31,274
2021-10-27	115.00	117.00	115.00	117.00	117,382
2021-10-26	112.50	115.00	112.50	115.00	144,746
2021-10-25	112.00	112.50	112.00	112.50	23,910
2021-10-22	113.00	113.50	112.00	112.00	75,337
2021-10-21	113.00	113.00	113.00	113.00	4,386
2021-10-20	112.50	113.00	112.50	113.00	27,942
2021-10-19	112.00	112.50	112.00	112.50	10,096
2021-10-18	111.50	112.00	111.50	112.00	85,482
2021-10-15	111.50	111.50	111.50	111.50	42,000
2021-10-14	110.50	111.50	111.00	111.00	90,863
2021-10-13	111.00	111.00	110.50	110.50	85,000
2021-10-12	110.50	111.00	110.50	111.00	61,070
2021-10-11	110.50	111.00	110.50	110.50	31,500
2021-10-08	109.00	110.50	109.00	110.50	50,747
2021-10-07	108.50	109.00	108.50	109.00	87,186
2021-10-06	110.00	109.00	106.00	108.50	143,751
2021-10-05	111.00	111.00	109.50	109.50	23,441
2021-10-04	112.00	112.00	111.50	111.50	17,885
2021-10-01	113.00	113.00	112.00	112.00	49,241
2021-09-30	114.00	114.00	113.50	114.00	7,000
2021-09-29	114.00	114.00	114.00	114.00	18,787
2021-09-28	109.00	114.50	109.00	114.00	659,783
2021-09-27	109.00	109.00	109.00	109.00	34,500
2021-09-24	109.00	109.00	109.00	109.00	39,269
2021-09-23	108.50	109.00	108.50	109.00	81,000
2021-09-22	109.50	109.50	108.50	108.50	168,687
2021-09-21	109.50	109.50	109.50	109.50	3,000
2021-09-20	111.00	111.00	109.50	109.50	31,182
2021-09-17	111.00	111.00	111.00	111.00	47,988
2021-09-16	111.00	111.00	111.00	111.00	12,953
2021-09-15	110.00	111.00	110.00	111.00	130,913
2021-09-14	107.00	110.00	107.00	110.00	50,395
2021-09-13	107.50	107.50	107.00	107.00	4,225
2021-09-10	107.50	107.50	107.50	107.50	5,000
2021-09-09	107.50	107.50	107.50	107.50	18,527
2021-09-08	108.00	108.00	108.00	108.00	22,000
2021-09-07	108.00	108.00	108.00	108.00	48,484
2021-09-06	108.00	108.00	108.00	108.00	7,050
2021-09-03	108.00	108.00	108.00	108.00	455
2021-09-02	108.00	108.00	108.00	108.00	19,090
2021-09-01	108.00	108.00	108.00	108.00	1,355
2021-08-31	108.00	108.00	108.00	108.00	6,255
2021-08-30	108.00	108.00	108.00	108.00	0
2021-08-27	108.00	108.00	108.00	108.00	52,599
2021-08-26	108.00	108.00	108.00	108.00	37
2021-08-25	108.00	108.00	108.00	108.00	487,625
2021-08-24	108.00	108.00	108.00	108.00	0
2021-08-23	107.50	108.00	107.50	108.00	2,509
2021-08-20	107.00	107.50	107.00	107.50	1,000
2021-08-19	107.00	107.00	107.00	107.00	66,000
2021-08-18	107.00	107.00	107.00	107.00	5,500
2021-08-17	107.00	107.00	107.00	107.00	20,000
2021-08-16	107.00	107.00	107.00	107.00	9,599
2021-08-13	107.00	107.00	107.00	107.00	37,500
2021-08-12	106.00	107.00	106.00	107.00	65,182
2021-08-11	105.50	106.00	103.00	106.00	13,856
2021-08-10	105.00	105.50	105.00	105.50	47,717
2021-08-09	104.50	105.00	104.50	105.00	22,831
2021-08-06	103.00	104.50	103.00	104.50	7,146
2021-08-05	102.00	102.00	102.00	102.00	206,408
2021-08-04	102.00	102.00	102.00	102.00	113,440
2021-08-03	102.00	102.00	102.00	102.00	13,325
2021-08-02	102.00	102.00	102.00	102.00	12,000
2021-07-30	102.00	102.00	102.00	102.00	0
2021-07-29	102.00	102.00	102.00	102.00	5,000
2021-07-28	102.00	102.00	102.00	102.00	9,154
2021-07-27	102.00	102.00	102.00	102.00	8,768
2021-07-26	102.00	102.00	102.00	102.00	0
2021-07-23	102.00	102.00	102.00	102.00	29,030
2021-07-22	102.00	102.00	102.00	102.00	1,250
2021-07-21	102.00	102.00	102.00	102.00	21,914
2021-07-20	102.50	102.50	102.00	102.00	10,276
2021-07-19	102.50	102.50	102.50	102.50	17,529
2021-07-16	103.50	103.50	103.50	103.50	2,380
2021-07-15	105.00	105.00	103.50	103.50	10,000
2021-07-14	107.00	107.00	107.00	107.00	27,137
2021-07-13	107.00	107.00	107.00	107.00	35,794
2021-07-12	107.00	107.00	107.00	107.00	1,000
2021-07-09	107.00	107.00	107.00	107.00	6,840
2021-07-08	108.00	108.00	107.00	107.00	25,000
2021-07-07	108.00	108.00	108.00	108.00	20,000
2021-07-06	108.00	108.00	108.00	108.00	8,264
2021-07-05	108.00	108.50	108.00	108.00	9,514
2021-07-02	108.00	108.00	108.00	108.00	32,950
2021-07-01	107.00	108.00	107.00	108.00	55,650
2021-06-30	106.50	108.50	106.50	108.50	62,454
2021-06-29	105.50	106.50	105.50	106.50	13,113
2021-06-28	105.50	105.50	105.50	105.50	65,495
2021-06-25	100.50	105.00	100.50	105.00	299,563
2021-06-24	100.50	102.00	100.50	102.00	10,073
2021-06-23	102.00	102.00	100.50	100.50	5,000
2021-06-22	102.00	102.00	102.00	102.00	5,600
2021-06-21	103.00	103.00	101.50	102.00	532,132
2021-06-18	103.00	103.00	103.00	103.00	50,287
2021-06-17	100.50	103.00	100.50	103.00	262,674
2021-06-16	100.50	100.50	100.50	100.50	711,000
2021-06-15	99.50	100.50	99.50	100.50	17,000
2021-06-14	99.50	99.50	99.50	99.50	2,398
2021-06-11	99.50	99.50	99.50	99.50	15,000
2021-06-10	100.00	100.00	99.50	99.50	2,009,739
2021-06-09	100.00	100.00	100.00	100.00	406,292
2021-06-08	100.00	100.00	100.00	100.00	348,336
2021-06-07	100.50	100.50	100.00	100.00	17,930
2021-06-04	100.50	100.50	98.00	100.50	12,783
2021-06-03	100.50	100.50	100.50	100.50	7,000
2021-06-02	100.50	100.50	100.50	100.50	8,000
2021-06-01	100.00	100.50	100.00	100.50	5,000

Share	Price	Change
Cellbxhealth (CLBX)	2.15	24.64%
Engage Xr (EXR)	0.20	21.21%
Solid State (SOLI)	205.00	17.82%
Oriole Resources (ORR)	0.34	15.25%
Tapir Holdings (TAPH)	42.50	13.33%

Share	Price	Change
Mothercare (MTC)	0.61	-39%
Proteome (PRM)	1.40	-24.53%
Petra Diamonds (PDL)	10.70	-18.94%
Lansdowne Res (LRES)	0.105	-16%
Sound Energy (SOU)	1.85	-14.55%

Share	Price	Volume
Premier African Minerals (PREM)	0.024	3,304,840,246
Quantum Helium (QHE)	0.03175	2,066,015,289
Ethernity Net (ENET)	0.0014	833,856,837
Tower Resources (TRP)	0.0225	777,780,950
Buccaneer Ergy (BUCE)	0.011	301,951,800