Croma Security Share History

Croma Security Share Price history. The following table shows end-of-day data CSSG historical share prices for Croma Security, 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.

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

Date	Open	High	Low	Close	Volume
2026-05-29	67.50	67.50	67.50	67.50	1,527
2026-05-28	67.50	67.50	67.50	67.50	34
2026-05-27	67.50	67.50	67.50	67.50	13,533
2026-05-26	67.50	67.50	67.50	67.50	0
2026-05-25	67.50	67.50	67.50	67.50	0
2026-05-22	67.50	67.50	67.50	67.50	0
2026-05-21	67.50	67.50	67.50	67.50	0
2026-05-20	67.50	67.50	67.50	67.50	0
2026-05-19	67.50	67.50	67.50	67.50	2
2026-05-18	67.50	67.50	67.50	67.50	10,196
2026-05-15	67.50	67.50	67.50	67.50	171
2026-05-14	67.50	67.50	67.50	67.50	5,002
2026-05-13	67.50	67.50	67.50	67.50	0
2026-05-12	67.50	67.50	67.50	67.50	7,000
2026-05-11	67.50	67.50	67.50	67.50	1,983
2026-05-08	67.50	67.50	67.50	67.50	650
2026-05-07	67.50	67.50	67.50	67.50	9,822
2026-05-06	67.50	67.50	67.50	67.50	2,011
2026-05-05	67.50	67.50	67.50	67.50	20
2026-05-04	67.50	67.50	67.50	67.50	0
2026-05-01	67.50	67.50	67.50	67.50	25
2026-04-30	67.50	67.50	67.50	67.50	7
2026-04-29	67.50	67.50	67.50	67.50	1
2026-04-28	67.50	67.50	67.50	67.50	484
2026-04-27	67.50	67.50	67.50	67.50	1,125
2026-04-24	68.50	68.50	67.50	67.50	17,004
2026-04-23	68.50	68.50	68.50	68.50	3
2026-04-22	68.50	68.50	68.50	68.50	12
2026-04-21	68.50	68.50	68.50	68.50	2,980
2026-04-20	68.50	68.50	68.50	68.50	8
2026-04-17	68.50	68.50	68.50	68.50	344
2026-04-16	68.50	68.50	68.50	68.50	0
2026-04-15	68.50	68.50	68.50	68.50	12,473
2026-04-14	68.50	68.50	68.50	68.50	26
2026-04-13	68.50	68.50	68.50	68.50	106
2026-04-10	68.50	68.50	68.50	68.50	6,426
2026-04-09	68.50	68.50	68.50	68.50	2,295
2026-04-08	68.50	68.50	68.50	68.50	278
2026-04-07	68.50	68.50	68.50	68.50	1
2026-04-06	68.50	68.50	68.50	68.50	0
2026-04-03	68.50	68.50	68.50	68.50	0
2026-04-02	67.50	68.50	67.50	68.50	581
2026-04-01	67.50	68.50	67.50	68.50	5,069
2026-03-31	68.50	68.50	67.50	67.50	22
2026-03-30	70.00	70.00	68.50	68.50	7,151
2026-03-27	71.50	71.50	70.00	70.00	3,537
2026-03-26	71.50	71.50	71.50	71.50	1,108
2026-03-25	71.50	71.50	71.50	71.50	2,007
2026-03-24	71.50	71.50	71.50	71.50	2,505
2026-03-23	71.50	71.50	71.50	71.50	801
2026-03-20	71.50	71.50	71.50	71.50	0
2026-03-19	72.50	72.50	71.50	71.50	4,002
2026-03-18	72.50	72.50	72.50	72.50	2,100
2026-03-17	72.50	72.50	72.50	72.50	36
2026-03-16	71.50	72.50	71.50	72.50	26,347
2026-03-13	72.50	72.50	72.50	72.50	58
2026-03-12	72.50	72.50	72.50	72.50	7
2026-03-11	72.50	72.50	72.50	72.50	7
2026-03-10	72.50	72.50	72.50	72.50	1,095
2026-03-09	72.50	72.50	72.50	72.50	73
2026-03-06	72.50	72.50	72.50	72.50	200
2026-03-05	72.50	72.50	72.50	72.50	267
2026-03-04	72.50	72.50	72.50	72.50	1
2026-03-03	72.50	72.50	72.50	72.50	5,405
2026-03-02	73.50	73.50	72.50	72.50	37,877
2026-02-27	73.50	73.50	73.50	73.50	3,235
2026-02-26	73.50	73.50	73.50	73.50	14,539
2026-02-25	73.50	73.50	73.50	73.50	5,171
2026-02-24	73.50	73.50	73.50	73.50	7,536
2026-02-23	73.00	73.50	73.00	73.50	10,875
2026-02-20	73.00	73.00	73.00	73.00	10
2026-02-19	73.00	73.00	73.00	73.00	3,379
2026-02-18	73.50	73.50	73.00	73.00	17,623
2026-02-17	73.50	73.50	73.50	73.50	10,000
2026-02-16	73.50	73.50	73.50	73.50	5,000
2026-02-13	73.50	73.50	73.50	73.50	9,856
2026-02-12	73.50	73.50	73.50	73.50	10,664
2026-02-11	73.50	73.50	73.50	73.50	7,781
2026-02-10	73.50	73.50	73.50	73.50	13,030
2026-02-09	73.50	73.50	73.50	73.50	18,222
2026-02-06	73.50	73.50	73.50	73.50	3,428
2026-02-05	73.50	73.50	73.50	73.50	159
2026-02-04	73.50	73.50	73.50	73.50	1
2026-02-03	74.00	74.00	73.50	73.50	37,012
2026-02-02	74.00	74.00	74.00	74.00	4,006
2026-01-30	74.50	74.50	74.00	74.00	2,799
2026-01-29	74.00	74.00	74.00	74.00	8
2026-01-28	73.00	74.00	73.00	74.00	9,032
2026-01-27	73.00	73.00	73.00	73.00	5,442
2026-01-26	73.50	73.50	73.00	73.00	26,426
2026-01-23	74.00	74.00	73.50	73.50	71,581
2026-01-22	74.00	74.00	74.00	74.00	4,225
2026-01-21	74.00	74.00	74.00	74.00	3,075
2026-01-20	74.00	74.00	74.00	74.00	4,659
2026-01-19	75.00	75.00	74.00	74.00	8,685
2026-01-16	75.00	75.00	75.00	75.00	5,251
2026-01-15	75.00	75.00	75.00	75.00	3,269
2026-01-14	75.50	75.50	75.00	75.00	14,402
2026-01-13	75.50	75.50	75.50	75.50	3,802
2026-01-12	75.50	75.50	75.50	75.50	15,126
2026-01-09	75.50	75.50	75.50	75.50	5,650
2026-01-08	77.50	77.50	75.50	75.50	3,895
2026-01-07	77.50	77.50	77.50	77.50	16,980
2026-01-06	77.50	77.50	77.50	77.50	16,946
2026-01-05	73.50	77.50	73.50	77.50	50,381
2026-01-02	74.00	74.00	74.00	74.00	17,066
2026-01-01	74.00	74.00	74.00	74.00	0
2025-12-31	73.50	74.00	73.50	74.00	17,687
2025-12-30	75.00	75.00	73.50	74.50	57,807
2025-12-29	75.00	75.00	75.00	75.00	8,673
2025-12-26	75.00	75.00	75.00	75.00	0
2025-12-25	75.00	75.00	75.00	75.00	0
2025-12-24	75.00	75.00	75.00	75.00	0
2025-12-23	76.00	76.00	75.00	75.00	23,198
2025-12-22	75.50	76.00	75.50	76.00	7,150
2025-12-19	75.50	76.00	75.50	76.00	4,006
2025-12-18	76.00	76.00	76.00	76.00	20,272
2025-12-17	76.00	76.00	76.00	76.00	6,340
2025-12-16	77.50	77.50	76.00	76.00	14,307
2025-12-15	77.50	77.50	77.50	77.50	5,259
2025-12-12	77.50	77.50	77.50	77.50	1
2025-12-11	78.50	78.50	77.50	77.50	23,590
2025-12-10	78.50	78.50	78.50	78.50	6,123
2025-12-09	78.50	78.50	78.50	78.50	16,500
2025-12-08	78.50	78.50	78.50	78.50	8,800
2025-12-05	78.50	78.50	78.50	78.50	2,001
2025-12-04	78.50	78.50	78.50	78.50	5,010
2025-12-03	79.50	79.50	79.50	79.50	725
2025-12-02	79.50	79.50	79.50	79.50	6
2025-12-01	79.50	79.50	79.50	79.50	0
2025-11-28	79.50	79.50	79.50	79.50	1,647
2025-11-27	79.50	79.50	79.50	79.50	14,294
2025-11-26	79.50	79.50	79.50	79.50	625
2025-11-25	79.50	79.50	79.50	79.50	1
2025-11-24	79.50	79.50	79.50	79.50	70
2025-11-21	78.50	79.50	78.50	79.50	0
2025-11-20	79.50	79.50	79.50	79.50	0
2025-11-19	79.50	79.50	79.50	79.50	2,829
2025-11-18	79.50	79.50	79.50	79.50	40
2025-11-17	79.50	79.50	79.50	79.50	2
2025-11-14	79.50	79.50	79.50	79.50	1,237
2025-11-13	79.50	79.50	79.50	79.50	1,454
2025-11-12	79.50	79.50	79.50	79.50	1,257
2025-11-11	79.50	79.50	79.50	79.50	11,553
2025-11-10	79.50	79.50	79.50	79.50	2,492
2025-11-07	79.50	79.50	79.50	79.50	12,505
2025-11-06	79.50	79.50	79.50	79.50	718
2025-11-05	82.50	82.50	79.50	79.50	14,001
2025-11-04	84.50	84.50	83.50	83.50	15,992
2025-11-03	81.50	84.50	81.50	84.50	36,854
2025-10-31	78.50	80.50	78.50	80.50	14,135
2025-10-30	80.00	80.00	78.50	78.50	3,873
2025-10-29	78.50	78.50	78.50	78.50	4,538
2025-10-28	78.50	78.50	78.50	78.50	102
2025-10-27	78.50	78.50	78.50	78.50	7,469
2025-10-24	78.50	78.50	78.50	78.50	17,096
2025-10-23	74.50	78.50	74.50	78.50	21,247
2025-10-22	70.00	74.50	70.00	74.50	5,013
2025-10-21	70.00	70.00	70.00	70.00	2,572
2025-10-20	70.00	70.00	70.00	70.00	2
2025-10-17	70.00	70.00	70.00	70.00	0
2025-10-16	70.00	70.00	70.00	70.00	6,388
2025-10-15	70.00	70.00	70.00	70.00	2,574
2025-10-14	70.00	70.00	70.00	70.00	3,251
2025-10-13	70.00	70.00	70.00	70.00	854
2025-10-10	70.00	70.00	70.00	70.00	13,275
2025-10-09	68.50	70.00	66.50	70.00	90,036
2025-10-08	68.50	68.50	68.50	68.50	31
2025-10-07	69.50	69.50	68.50	68.50	31,701
2025-10-06	72.50	70.00	70.00	70.00	98,115
2025-10-03	73.00	73.00	72.50	72.50	9,810
2025-10-02	73.00	73.00	73.00	73.00	170
2025-10-01	73.00	73.00	73.00	73.00	12,098
2025-09-30	73.00	73.00	73.00	73.00	4,201
2025-09-29	73.50	74.00	73.00	73.00	14,864
2025-09-26	74.00	74.00	74.00	74.00	2,007
2025-09-25	74.00	74.00	74.00	74.00	13
2025-09-24	74.00	74.00	74.00	74.00	645
2025-09-23	75.00	75.00	73.50	74.00	31,770
2025-09-22	75.00	75.00	75.00	75.00	4,390
2025-09-19	75.00	75.00	75.00	75.00	124
2025-09-18	75.00	75.00	75.00	75.00	724
2025-09-17	75.00	75.00	75.00	75.00	4,186
2025-09-16	75.00	75.00	75.00	75.00	0
2025-09-15	75.00	75.00	75.00	75.00	2,744
2025-09-12	77.00	77.00	75.00	75.00	2,164
2025-09-11	75.00	75.00	75.00	75.00	4,047
2025-09-10	75.00	75.00	75.00	75.00	7,150
2025-09-09	77.00	77.00	75.00	75.00	9,420
2025-09-08	77.00	77.00	77.00	77.00	0
2025-09-05	77.00	77.00	77.00	77.00	3,338
2025-09-04	77.00	77.00	77.00	77.00	0
2025-09-03	77.00	77.00	77.00	77.00	4,469
2025-09-02	76.00	77.00	76.00	77.00	12,000
2025-09-01	76.00	76.00	76.00	76.00	1,500
2025-08-29	76.50	76.50	74.50	74.50	5,826
2025-08-28	76.50	76.50	76.50	76.50	5,698
2025-08-27	77.50	76.50	76.50	76.50	19,194
2025-08-26	77.50	77.50	77.50	77.50	687
2025-08-25	77.50	77.50	77.50	77.50	0
2025-08-22	78.50	78.50	77.50	77.50	9,953
2025-08-21	78.50	78.50	78.50	78.50	8,000
2025-08-20	77.50	78.50	77.50	78.50	21,998
2025-08-19	77.50	77.50	77.50	77.50	0
2025-08-18	77.50	77.50	77.50	77.50	28
2025-08-15	77.50	77.50	77.50	77.50	247
2025-08-14	79.00	79.00	77.50	77.50	40,595
2025-08-13	79.00	79.00	79.00	79.00	4,192
2025-08-12	80.50	79.00	78.00	79.00	11,074
2025-08-11	82.00	82.00	80.50	80.50	8,810
2025-08-08	82.00	82.00	82.00	82.00	11,044
2025-08-07	82.00	82.00	82.00	82.00	7,267
2025-08-06	82.00	82.00	82.00	82.00	47
2025-08-05	82.00	82.00	82.00	82.00	1,190
2025-08-04	82.00	82.00	82.00	82.00	5,043
2025-08-01	82.00	82.00	82.00	82.00	2,920
2025-07-31	82.00	82.00	82.00	82.00	21,050
2025-07-30	82.00	82.00	82.00	82.00	2,655
2025-07-29	82.00	82.00	82.00	82.00	3,672
2025-07-28	82.00	82.00	82.00	82.00	7,631
2025-07-25	82.00	82.00	82.00	82.00	2,000
2025-07-24	82.00	82.00	82.00	82.00	2,000
2025-07-23	82.00	82.00	82.00	82.00	8,200
2025-07-22	82.00	82.00	82.00	82.00	4,792
2025-07-21	82.00	82.00	82.00	82.00	9,600
2025-07-18	82.00	82.00	82.00	82.00	10,528
2025-07-17	82.00	82.00	82.00	82.00	14,100
2025-07-16	81.50	82.00	81.50	82.00	8,000
2025-07-15	80.00	81.50	80.00	81.50	521,182
2025-07-14	80.00	80.00	80.00	80.00	17,922
2025-07-11	80.50	80.50	79.00	80.00	21,627
2025-07-10	80.50	80.50	80.50	80.50	555
2025-07-09	82.00	83.50	80.50	80.50	45,865
2025-07-08	82.00	83.50	82.00	83.50	6,028
2025-07-07	84.50	84.50	83.50	83.50	13,789
2025-07-04	85.50	85.50	84.50	84.50	341
2025-07-03	84.50	84.50	84.50	84.50	3,723
2025-07-02	84.50	84.50	84.50	84.50	16
2025-07-01	82.50	85.00	82.50	84.50	6,092
2025-06-30	82.50	82.50	82.50	82.50	825
2025-06-27	82.50	82.50	82.50	82.50	3,244
2025-06-26	85.00	80.00	80.00	80.00	19,420
2025-06-25	86.50	86.50	85.00	85.00	0
2025-06-24	86.50	86.50	86.50	86.50	623
2025-06-23	86.50	86.50	86.50	86.50	22,592
2025-06-20	86.50	86.50	86.50	86.50	837
2025-06-19	87.50	87.50	86.50	86.50	9,374
2025-06-18	86.00	87.50	86.00	87.50	26,433
2025-06-17	86.00	86.00	86.00	86.00	6,163
2025-06-16	86.00	86.00	86.00	86.00	4,037
2025-06-13	86.00	86.00	86.00	86.00	176
2025-06-12	86.00	86.00	86.00	86.00	92
2025-06-11	86.00	86.00	86.00	86.00	9,976
2025-06-10	86.00	86.00	86.00	86.00	23,315
2025-06-09	86.00	86.00	86.00	86.00	11,209
2025-06-06	86.00	86.00	86.00	86.00	10,944
2025-06-05	86.00	86.00	86.00	86.00	4,819
2025-06-04	86.00	86.00	86.00	86.00	34,574
2025-06-03	86.00	86.00	86.00	86.00	2,346
2025-06-02	86.00	86.00	86.00	86.00	20
2025-05-30	86.00	86.00	86.00	86.00	1,681
2025-05-29	86.00	86.00	86.00	86.00	6,791
2025-05-28	86.00	86.00	84.00	86.00	17,970
2025-05-27	86.00	86.00	86.00	86.00	3,565
2025-05-26	86.00	86.00	86.00	86.00	0
2025-05-23	86.00	86.00	86.00	86.00	100
2025-05-22	85.50	86.00	85.50	86.00	4,062
2025-05-21	86.00	86.00	86.00	86.00	2,905
2025-05-20	86.00	86.00	86.00	86.00	125
2025-05-19	86.00	86.00	86.00	86.00	27,477
2025-05-16	86.00	86.00	86.00	86.00	0
2025-05-15	84.00	86.00	84.00	86.00	17,420
2025-05-14	84.00	84.00	84.00	84.00	8,524
2025-05-13	84.00	84.00	84.00	84.00	10,000
2025-05-12	84.00	84.00	84.00	84.00	9,932
2025-05-09	83.00	84.00	83.00	84.00	7,551
2025-05-08	85.50	85.50	83.00	83.00	7,002
2025-05-07	85.50	85.50	85.50	85.50	3,761
2025-05-06	85.50	85.50	85.50	85.50	102
2025-05-05	83.90	83.90	83.90	83.90	0
2025-05-02	85.50	85.50	85.50	85.50	7,583
2025-05-01	85.50	85.50	85.50	85.50	7,513
2025-04-30	85.50	85.50	85.50	85.50	12,770
2025-04-29	85.50	85.50	85.50	85.50	2,120
2025-04-28	85.50	85.50	85.50	85.50	0
2025-04-25	85.50	85.50	85.50	85.50	8,250
2025-04-24	85.50	85.50	85.50	85.50	0
2025-04-23	85.50	85.50	85.50	85.50	257
2025-04-22	85.50	85.50	85.50	85.50	21
2025-04-21	85.50	85.50	85.50	85.50	0
2025-04-18	85.50	85.50	85.50	85.50	0
2025-04-17	85.50	85.50	85.50	85.50	1,422
2025-04-16	85.50	85.50	85.50	85.50	0
2025-04-15	83.50	85.50	83.50	85.50	9,240
2025-04-14	86.50	86.50	83.50	83.50	13,768
2025-04-11	86.50	86.50	86.50	86.50	0
2025-04-10	86.50	86.50	86.50	86.50	1,204
2025-04-09	86.50	86.50	86.50	86.50	3
2025-04-08	86.50	86.50	86.50	86.50	12,287
2025-04-07	86.50	86.50	86.50	86.50	2,996
2025-04-04	86.50	86.50	86.50	86.50	4,841
2025-04-03	86.50	86.50	86.50	86.50	1,776
2025-04-02	86.50	86.50	86.50	86.50	6,184
2025-04-01	86.50	86.50	86.50	86.50	125
2025-03-31	86.50	86.50	86.50	86.50	353
2025-03-28	86.50	86.50	86.50	86.50	18
2025-03-27	86.50	86.50	86.50	86.50	1,254
2025-03-26	86.50	86.50	86.50	86.50	0
2025-03-25	86.50	86.50	86.50	86.50	2,513
2025-03-24	86.50	86.50	86.50	86.50	17
2025-03-21	86.50	86.50	86.50	86.50	14,428
2025-03-20	86.50	86.50	86.50	86.50	3,172
2025-03-19	86.50	86.50	86.50	86.50	3,452
2025-03-18	86.50	86.50	86.50	86.50	10,108
2025-03-17	86.50	86.50	86.50	86.50	0
2025-03-14	84.50	86.50	84.50	86.50	728
2025-03-13	84.50	84.50	84.50	84.50	1,152
2025-03-12	84.00	84.50	84.00	84.50	9,944
2025-03-11	87.50	87.50	84.00	84.00	40,768
2025-03-10	86.50	87.50	86.50	87.50	21,916
2025-03-07	86.50	86.50	86.50	86.50	2,500
2025-03-06	86.50	86.50	86.50	86.50	3,337
2025-03-05	86.50	86.50	86.50	86.50	930
2025-03-04	84.00	86.50	84.00	86.50	500
2025-03-03	85.50	86.50	85.50	86.50	30,204
2025-02-28	87.50	87.50	85.50	85.50	12,688
2025-02-27	89.50	89.50	87.50	87.50	6,364
2025-02-26	89.50	89.50	89.50	89.50	8,626
2025-02-25	90.50	90.50	89.50	89.50	3,346
2025-02-24	92.50	93.50	90.50	90.50	21,246
2025-02-21	89.00	89.00	89.00	89.00	0
2025-02-20	89.00	89.00	89.00	89.00	0
2025-02-19	91.50	91.50	89.00	89.00	6,646
2025-02-18	91.50	91.50	91.50	91.50	0
2025-02-17	91.50	91.50	91.50	91.50	1,000
2025-02-14	92.50	92.50	91.50	91.50	6,739
2025-02-13	92.50	92.50	92.50	92.50	8,000
2025-02-12	92.50	92.50	92.50	92.50	10,000
2025-02-11	86.50	92.50	86.50	92.50	55,845
2025-02-10	86.50	86.50	86.50	86.50	27,500
2025-02-07	86.50	86.50	86.50	86.50	0
2025-02-06	85.50	86.50	85.50	86.50	7,012
2025-02-05	85.50	85.50	85.50	85.50	0
2025-02-04	85.50	85.50	85.50	85.50	2,373
2025-02-03	86.50	86.50	85.50	85.50	7,651
2025-01-31	85.00	86.50	85.00	85.50	900
2025-01-30	85.50	85.50	85.50	85.50	0
2025-01-29	85.50	85.50	85.50	85.50	0
2025-01-28	85.50	85.50	85.50	85.50	400
2025-01-27	85.50	85.50	85.50	85.50	124
2025-01-24	85.50	85.50	85.50	85.50	300
2025-01-23	86.00	86.50	85.50	85.50	50
2025-01-22	91.00	91.00	86.00	86.00	16,179
2025-01-21	91.00	91.00	91.00	91.00	2,777
2025-01-20	90.00	91.00	90.00	91.00	12,727
2025-01-17	87.00	87.00	87.00	87.00	0
2025-01-16	87.00	87.00	87.00	87.00	787
2025-01-15	87.00	87.00	87.00	87.00	886
2025-01-14	87.00	87.00	87.00	87.00	0
2025-01-13	86.00	86.00	85.00	86.00	8,497
2025-01-10	86.00	86.00	86.00	86.00	2,429
2025-01-09	86.00	86.00	86.00	86.00	1,212
2025-01-08	86.00	86.00	86.00	86.00	2,500
2025-01-07	86.00	86.00	86.00	86.00	14
2025-01-06	86.00	86.00	86.00	86.00	6
2025-01-03	86.50	86.50	86.00	86.00	3,240
2025-01-02	86.50	86.50	86.50	86.50	3,552
2025-01-01	86.50	86.50	86.50	86.50	0
2024-12-31	86.50	86.50	86.50	86.50	2,240
2024-12-30	86.50	86.50	86.50	86.50	1,000
2024-12-27	86.50	86.50	86.50	86.50	4,192
2024-12-26	86.50	86.50	86.50	86.50	0
2024-12-25	86.50	86.50	86.50	86.50	0
2024-12-24	86.50	86.50	86.50	86.50	0
2024-12-23	86.50	86.50	86.50	86.50	230
2024-12-20	87.50	87.50	86.50	86.50	4,034
2024-12-19	88.00	88.00	87.50	87.50	11,004
2024-12-18	89.50	89.50	88.00	88.00	14,175
2024-12-17	91.00	91.00	89.50	89.50	11,365
2024-12-16	94.00	94.00	91.00	91.00	14,751
2024-12-13	92.00	93.50	88.00	93.50	84,584
2024-12-12	92.00	92.00	92.00	92.00	29,002
2024-12-11	91.00	92.00	91.00	92.00	6,502
2024-12-10	91.00	91.00	91.00	91.00	245
2024-12-09	88.00	91.00	88.00	91.00	51,051
2024-12-06	89.00	89.00	88.00	88.00	10,010
2024-12-05	90.50	90.50	89.00	89.00	2,894
2024-12-04	84.00	92.00	84.00	90.50	219,251
2024-12-03	82.50	83.00	82.50	83.00	73,236
2024-12-02	78.00	82.50	78.00	82.50	81,084
2024-11-29	78.00	78.00	78.00	78.00	3,773
2024-11-28	78.00	78.00	78.00	78.00	752
2024-11-27	80.00	80.00	77.50	78.00	37,326
2024-11-26	84.00	84.00	80.00	80.00	13,450
2024-11-25	84.00	84.00	84.00	84.00	1,755
2024-11-22	84.00	84.00	84.00	84.00	0
2024-11-21	84.00	84.00	84.00	84.00	867
2024-11-20	84.00	84.00	84.00	84.00	50,195
2024-11-19	83.00	84.00	83.00	84.00	8,698
2024-11-18	81.50	83.00	81.50	83.00	38,901
2024-11-15	81.50	81.50	81.50	81.50	15,668
2024-11-14	81.50	81.50	81.50	81.50	14,458
2024-11-13	81.50	81.50	81.50	81.50	27,362
2024-11-12	79.00	81.50	79.00	81.50	84,500
2024-11-11	79.00	79.00	79.00	79.00	2,368
2024-11-08	79.00	79.00	79.00	79.00	4,013
2024-11-07	79.00	79.00	79.00	79.00	0
2024-11-06	79.50	79.50	79.00	79.00	3,699
2024-11-05	77.50	80.50	77.50	79.50	53,529
2024-11-04	70.00	78.00	70.00	77.50	64,718
2024-11-01	67.50	67.50	67.50	67.50	0
2024-10-31	67.50	67.50	67.50	67.50	1,449
2024-10-30	67.50	67.50	67.50	67.50	56
2024-10-29	67.50	67.50	67.50	67.50	985,600
2024-10-28	67.50	67.50	67.50	67.50	400
2024-10-25	67.50	67.50	67.50	67.50	0
2024-10-24	67.50	67.50	67.50	67.50	52
2024-10-23	67.50	67.50	67.50	67.50	2,083
2024-10-22	68.00	67.50	66.00	67.50	6,000
2024-10-21	68.00	68.00	68.00	68.00	2,477
2024-10-18	68.00	68.00	68.00	68.00	1,850
2024-10-17	68.00	68.00	68.00	68.00	935
2024-10-16	68.00	68.00	68.00	68.00	596
2024-10-15	68.00	68.00	68.00	68.00	0
2024-10-14	68.00	68.00	68.00	68.00	0
2024-10-11	68.00	68.00	68.00	68.00	0
2024-10-10	68.00	66.00	66.00	68.00	5,000
2024-10-09	68.50	68.50	68.00	68.00	851
2024-10-08	68.50	68.50	68.50	68.50	0
2024-10-07	68.50	68.50	68.50	68.50	4
2024-10-04	68.50	68.50	68.50	68.50	0
2024-10-03	68.50	66.00	66.00	66.00	5,001
2024-10-02	68.50	67.00	67.00	67.00	6,755
2024-10-01	70.50	70.50	68.50	68.50	4,268
2024-09-30	70.50	70.50	70.50	70.50	0
2024-09-27	70.50	70.50	70.50	70.50	0
2024-09-26	70.50	70.50	70.50	70.50	0
2024-09-25	70.50	70.50	70.50	70.50	20,300
2024-09-24	70.50	70.50	70.50	70.50	1
2024-09-23	70.50	70.50	70.00	70.00	6,549
2024-09-20	70.50	70.50	70.50	70.50	400
2024-09-19	70.50	70.50	70.50	70.50	1,653
2024-09-18	70.50	70.50	70.50	70.50	0
2024-09-17	70.50	70.50	70.50	70.50	550
2024-09-16	70.50	70.50	70.50	70.50	500
2024-09-13	70.50	70.50	70.50	70.50	7,454
2024-09-12	70.50	70.50	70.50	70.50	0
2024-09-11	70.50	70.50	70.50	70.50	0
2024-09-10	70.50	70.50	70.50	70.50	0
2024-09-09	70.50	70.50	70.50	70.50	776
2024-09-06	70.50	70.50	70.50	70.50	10
2024-09-05	70.50	71.00	70.50	70.50	1,637
2024-09-04	70.50	70.00	70.00	70.00	7,000
2024-09-03	70.50	70.50	70.50	70.50	328
2024-09-02	70.50	70.50	70.50	70.50	1,317
2024-08-30	70.50	70.50	70.50	70.50	0
2024-08-29	70.50	70.50	70.50	70.50	7,749
2024-08-28	70.50	70.50	70.50	70.50	700
2024-08-27	69.00	70.50	69.00	70.50	7,614
2024-08-26	69.00	69.00	69.00	69.00	0
2024-08-23	69.00	69.00	69.00	69.00	289
2024-08-22	69.00	69.00	69.00	69.00	126
2024-08-21	69.00	69.00	69.00	69.00	0
2024-08-20	69.00	69.00	69.00	69.00	0
2024-08-19	69.00	69.00	69.00	69.00	4,184
2024-08-16	69.00	69.00	69.00	69.00	3,140
2024-08-15	69.00	69.00	69.00	69.00	6
2024-08-14	69.00	69.00	69.00	69.00	1,048
2024-08-13	67.50	69.00	67.50	69.00	12,600
2024-08-12	67.50	67.50	67.50	67.50	4,241
2024-08-09	67.50	67.50	67.50	67.50	12,675
2024-08-08	67.50	67.50	67.50	67.50	9,028
2024-08-07	70.00	70.00	67.50	67.50	4,243
2024-08-06	70.00	70.00	70.00	70.00	3,756
2024-08-05	68.00	68.00	68.00	70.50	10,500
2024-08-02	72.50	72.50	70.50	70.50	94,846
2024-08-01	72.50	72.50	72.50	72.50	13,201
2024-07-31	72.50	72.50	72.50	72.50	2,635
2024-07-30	73.50	73.50	72.50	72.50	15,123
2024-07-29	73.50	73.50	73.50	73.50	0
2024-07-26	73.50	73.50	73.50	73.50	0
2024-07-25	73.50	73.50	73.50	73.50	4,043
2024-07-24	72.50	72.50	72.50	72.50	12,074
2024-07-23	72.50	72.50	72.50	72.50	22,600
2024-07-22	72.50	72.50	72.50	72.50	9,226
2024-07-19	71.00	72.50	71.00	72.50	12,387
2024-07-18	72.50	72.50	72.50	72.50	6,385
2024-07-17	72.50	72.50	72.50	72.50	7,500
2024-07-16	72.50	72.50	72.50	72.50	1,364
2024-07-15	72.50	72.50	72.50	72.50	0
2024-07-12	72.00	72.00	72.00	72.00	3,448
2024-07-11	72.00	72.00	72.00	72.00	1,409
2024-07-10	72.00	72.00	72.00	72.00	716
2024-07-09	72.50	72.50	72.00	72.00	8,761
2024-07-08	72.00	72.00	72.00	72.00	22,097
2024-07-05	72.00	72.00	72.00	72.00	0
2024-07-04	72.00	72.00	72.00	72.00	0
2024-07-03	72.00	72.00	72.00	72.00	10
2024-07-02	72.00	72.00	72.00	72.00	1,623
2024-07-01	72.50	72.50	72.00	72.00	5,000
2024-06-28	72.50	72.50	72.50	72.50	58
2024-06-27	72.50	72.50	72.50	72.50	946
2024-06-26	72.50	72.50	72.50	72.50	0
2024-06-25	72.50	72.50	72.50	72.50	20,000
2024-06-24	72.50	72.50	72.50	72.50	4,215
2024-06-21	72.50	72.50	72.50	72.50	6
2024-06-20	72.50	72.50	72.50	72.50	30,056
2024-06-19	72.50	72.50	72.50	72.50	0
2024-06-18	72.50	72.50	72.50	72.50	7
2024-06-17	72.50	72.50	72.50	72.50	119
2024-06-14	72.50	72.50	72.50	72.50	15,437
2024-06-13	72.50	72.50	72.50	72.50	12
2024-06-12	72.50	72.50	72.50	72.50	604
2024-06-11	72.50	72.50	72.50	72.50	7,501
2024-06-10	72.50	72.50	72.50	72.50	0
2024-06-07	72.50	72.50	72.50	72.50	0
2024-06-06	73.50	73.50	72.50	72.50	14,049
2024-06-05	73.50	73.50	73.50	73.50	0
2024-06-04	73.50	73.50	73.50	73.50	8,560
2024-06-03	73.50	73.50	73.50	73.50	26
2024-05-31	73.50	73.50	73.00	73.00	39,000
2024-05-30	73.50	73.50	73.50	73.50	666
2024-05-29	73.50	73.50	73.50	73.50	1,100
2024-05-28	74.50	73.50	73.00	73.50	13,215
2024-05-27	73.50	73.50	73.50	73.50	0
2024-05-24	73.50	73.50	73.50	73.50	30
2024-05-23	74.50	74.50	73.50	73.50	0
2024-05-22	73.50	75.50	74.50	74.50	79,146
2024-05-21	73.50	73.50	73.50	73.50	0
2024-05-20	73.50	73.50	73.50	73.50	1,061
2024-05-17	73.50	73.50	73.50	73.50	0
2024-05-16	73.50	73.50	73.50	73.50	12,864
2024-05-15	73.50	73.50	73.50	73.50	14,100
2024-05-14	73.50	73.50	73.50	73.50	0
2024-05-13	73.50	73.50	73.50	73.50	120
2024-05-10	73.50	73.50	73.50	73.50	261
2024-05-09	73.50	73.50	73.50	73.50	5,850
2024-05-08	73.50	73.50	73.50	73.50	2,719
2024-05-07	73.50	73.50	73.50	73.50	4,439
2024-05-06	73.50	73.50	73.50	73.50	0
2024-05-03	73.50	73.50	73.50	73.50	8,826
2024-05-02	73.50	73.50	73.50	73.50	1,591
2024-05-01	71.00	73.50	71.00	73.50	16,133
2024-04-30	69.50	69.50	69.50	69.50	10,000
2024-04-29	69.50	69.50	69.50	69.50	0
2024-04-26	69.50	69.50	69.50	69.50	0
2024-04-25	68.50	69.50	68.50	69.50	280
2024-04-24	68.50	68.50	68.50	68.50	2,000
2024-04-23	68.50	68.50	68.50	68.50	0
2024-04-22	68.50	68.50	68.50	68.50	1,500
2024-04-19	68.50	68.50	68.50	68.50	0
2024-04-18	68.50	68.50	68.50	68.50	46
2024-04-17	68.50	68.50	68.50	68.50	1,674
2024-04-16	68.50	68.50	68.50	68.50	2,107
2024-04-15	68.50	69.50	69.50	69.50	27,206
2024-04-12	68.50	68.50	68.50	68.50	6,000
2024-04-11	68.50	68.50	68.50	68.50	0
2024-04-10	68.50	68.50	68.50	68.50	0
2024-04-09	68.50	68.50	68.50	68.50	7
2024-04-08	68.50	68.50	68.50	68.50	31,309
2024-04-05	68.50	68.50	68.50	68.50	0
2024-04-04	68.50	68.50	68.50	68.50	253
2024-04-03	68.50	68.50	68.50	68.50	2,500
2024-04-02	68.50	68.50	68.50	68.50	0
2024-04-01	68.50	68.50	68.50	68.50	0
2024-03-29	68.50	68.50	68.50	68.50	0
2024-03-28	68.50	68.50	68.50	68.50	18,845
2024-03-27	68.50	68.50	68.50	68.50	0
2024-03-26	68.50	68.50	68.50	68.50	2,808
2024-03-25	68.50	68.50	68.50	68.50	0
2024-03-22	68.50	68.50	68.50	68.50	0
2024-03-21	68.50	68.50	68.50	68.50	0
2024-03-20	68.50	68.50	68.50	68.50	0
2024-03-19	68.50	68.50	68.50	68.50	0
2024-03-18	67.50	68.50	67.50	68.50	12,448
2024-03-15	67.50	67.50	67.50	67.50	1,000
2024-03-14	67.50	67.50	67.50	67.50	670
2024-03-13	67.50	67.50	67.50	67.50	136
2024-03-12	67.50	67.50	67.50	67.50	1,538
2024-03-11	70.00	70.00	67.50	67.50	4,200
2024-03-08	70.00	70.00	70.00	70.00	2,718
2024-03-07	70.00	70.00	70.00	70.00	1,468
2024-03-06	71.00	71.00	69.00	70.00	12,717
2024-03-05	71.50	71.50	71.00	71.00	8,134
2024-03-04	71.50	71.50	71.50	71.50	0
2024-03-01	73.50	73.50	71.50	71.50	9,580
2024-02-29	73.50	73.50	73.50	73.50	3,265
2024-02-28	73.50	73.50	73.50	73.50	10,916
2024-02-27	73.50	73.50	73.50	73.50	720
2024-02-26	73.50	73.50	73.50	73.50	3,353
2024-02-23	73.50	73.50	73.50	73.50	5,253
2024-02-22	72.50	73.50	72.50	73.50	13,252
2024-02-21	67.00	74.50	67.00	72.50	211,230
2024-02-20	67.00	67.00	67.00	67.00	1,200
2024-02-19	67.00	67.00	67.00	67.00	5,765
2024-02-16	67.00	67.00	67.00	67.00	4,134
2024-02-15	67.00	67.00	67.00	67.00	1,459
2024-02-14	67.00	67.00	67.00	67.00	0
2024-02-13	67.00	67.00	67.00	67.00	541
2024-02-12	66.50	67.00	66.50	67.00	5,185
2024-02-09	66.00	67.00	66.00	66.50	8,997
2024-02-08	66.00	66.50	66.50	66.50	42,787
2024-02-07	66.00	66.00	66.00	66.00	800
2024-02-06	66.00	66.00	66.00	66.00	400
2024-02-05	66.00	66.00	66.00	66.00	11,557
2024-02-02	67.50	66.00	66.00	66.00	44,208
2024-02-01	67.50	67.50	67.50	67.50	112
2024-01-31	67.00	67.50	67.00	67.50	5,291
2024-01-30	67.00	67.00	67.00	67.00	4,480
2024-01-29	67.00	67.00	67.00	67.00	13,253
2024-01-26	67.00	67.00	66.00	66.00	3,692
2024-01-25	67.00	67.00	66.00	66.00	1,594
2024-01-24	67.00	67.00	66.00	66.00	0
2024-01-23	67.00	67.00	66.00	66.00	0
2024-01-22	67.00	67.00	67.00	67.00	17,933
2024-01-19	67.00	67.00	66.00	66.00	3,000
2024-01-18	67.00	67.00	67.00	67.00	0
2024-01-17	67.00	67.00	67.00	67.00	9,000
2024-01-16	67.00	67.00	67.00	67.00	1,724
2024-01-15	67.00	67.00	67.00	67.00	17,348
2024-01-12	67.00	67.00	67.00	67.00	38,565
2024-01-11	67.00	67.00	67.00	67.00	1,549
2024-01-10	67.00	67.00	67.00	67.00	0
2024-01-09	67.50	67.50	67.00	67.00	114,289
2024-01-08	64.50	68.00	64.50	67.50	71,536
2024-01-05	64.50	64.50	64.50	64.50	0
2024-01-04	64.50	64.50	64.50	64.50	57
2024-01-03	62.00	64.50	62.00	64.50	16,486
2024-01-02	62.00	62.00	62.00	62.00	883
2024-01-01	62.00	62.00	62.00	62.00	0
2023-12-29	62.00	62.00	62.00	62.00	1,384
2023-12-28	62.00	62.00	62.00	62.00	0
2023-12-27	61.00	62.00	61.00	62.00	4,131
2023-12-26	62.00	62.00	62.00	62.00	0
2023-12-25	62.00	62.00	62.00	62.00	0
2023-12-22	62.00	62.00	62.00	62.00	0
2023-12-21	62.00	62.00	62.00	62.00	72
2023-12-20	61.00	62.00	61.00	62.00	15,000
2023-12-19	61.00	61.00	61.00	61.00	8,264
2023-12-18	61.50	61.50	60.00	60.00	6,280
2023-12-15	63.50	63.50	61.50	61.50	9,142
2023-12-14	63.50	63.50	63.50	63.50	1
2023-12-13	63.50	63.50	63.50	63.50	0
2023-12-12	63.50	63.50	63.50	63.50	500
2023-12-11	65.00	65.00	63.50	63.50	3,778
2023-12-08	66.50	66.50	65.00	65.00	3,357
2023-12-07	68.50	68.50	66.50	66.50	22,597
2023-12-06	68.50	68.50	68.50	68.50	0
2023-12-05	68.50	68.50	68.50	68.50	12,000
2023-12-04	68.50	68.50	68.50	68.50	84
2023-12-01	67.00	68.50	67.00	68.50	20,750
2023-11-30	67.00	67.50	66.50	67.00	6,400
2023-11-29	67.50	67.50	67.50	67.50	2
2023-11-28	67.50	67.50	67.50	67.50	5,036
2023-11-27	67.50	67.50	67.50	67.50	5,000
2023-11-24	66.00	67.50	66.00	67.50	5,000
2023-11-23	66.00	66.00	66.00	66.00	5,000
2023-11-22	67.00	67.00	66.00	66.00	6,603
2023-11-21	69.50	69.50	67.00	67.00	30,487
2023-11-20	69.00	69.50	69.00	69.50	32,065
2023-11-17	66.00	69.00	66.00	69.00	22,337
2023-11-16	64.50	66.00	64.50	66.00	2,000
2023-11-15	64.50	64.50	64.50	64.50	2,400
2023-11-14	63.00	64.50	63.00	63.50	72,994
2023-11-13	54.00	63.00	54.00	63.00	121,445
2023-11-10	54.00	54.00	54.00	54.00	272
2023-11-09	54.00	54.00	54.00	54.00	0
2023-11-08	51.50	54.00	51.50	54.00	19,249
2023-11-07	47.50	51.50	47.00	51.50	129,459
2023-11-06	43.50	43.50	43.50	43.50	42
2023-11-03	43.50	43.50	43.50	43.50	0
2023-11-02	43.50	43.50	43.50	43.50	0
2023-11-01	43.50	43.50	43.50	43.50	0
2023-10-31	43.50	43.50	43.50	43.50	0
2023-10-30	43.50	43.50	43.50	43.50	0
2023-10-27	43.50	43.50	43.50	43.50	67
2023-10-26	43.50	43.50	43.50	43.50	0
2023-10-25	43.50	43.50	43.50	43.50	0
2023-10-24	43.50	43.50	43.50	43.50	3,477
2023-10-23	45.00	43.50	43.00	43.00	42,820
2023-10-20	46.50	46.50	45.00	45.00	17,000
2023-10-19	46.50	48.00	46.50	46.50	0
2023-10-18	46.50	46.50	46.50	46.50	0
2023-10-17	47.50	47.50	46.50	46.50	2,000
2023-10-16	47.50	47.50	47.50	47.50	4,110
2023-10-13	47.50	47.50	47.50	47.50	0
2023-10-12	47.50	47.50	47.50	47.50	0
2023-10-11	47.50	47.50	47.50	47.50	1,685
2023-10-10	47.50	47.50	47.50	47.50	2,010
2023-10-09	47.50	47.50	47.50	47.50	0
2023-10-06	47.50	47.50	47.00	47.50	2,000
2023-10-05	47.50	47.50	47.50	47.50	0
2023-10-04	49.50	49.50	47.50	47.50	3,000
2023-10-03	49.50	49.50	49.50	49.50	102
2023-10-02	49.50	49.50	49.50	49.50	0
2023-09-29	49.50	46.00	46.00	46.00	19,663
2023-09-28	49.50	49.50	49.50	49.50	0
2023-09-27	49.50	49.50	49.50	49.50	0
2023-09-26	49.50	49.50	49.50	49.50	0
2023-09-25	49.50	49.50	49.50	49.50	2,000
2023-09-22	49.00	49.50	49.00	49.50	0
2023-09-21	49.50	49.50	49.00	49.00	491
2023-09-20	49.50	49.50	49.50	49.50	0
2023-09-19	49.50	49.50	49.50	49.50	2,000
2023-09-18	49.00	49.50	49.00	49.50	0
2023-09-15	49.00	49.00	49.00	49.00	2,195
2023-09-14	49.00	49.00	49.00	49.00	800
2023-09-13	49.50	49.50	49.00	49.00	0
2023-09-12	49.50	49.50	49.50	49.50	0
2023-09-11	49.50	49.50	49.50	49.50	1,800
2023-09-08	49.50	49.50	49.50	49.50	0
2023-09-07	48.00	49.50	48.00	49.50	228
2023-09-06	48.00	48.00	48.00	48.00	0
2023-09-05	48.00	48.00	48.00	48.00	3,850
2023-09-04	48.00	48.00	48.00	48.00	0
2023-09-01	48.00	48.00	48.00	48.00	0
2023-08-31	48.00	48.00	48.00	48.00	0
2023-08-30	48.00	48.00	48.00	48.00	7,000
2023-08-29	48.00	48.00	48.00	48.00	3,800
2023-08-28	48.00	48.00	48.00	48.00	0
2023-08-25	48.00	48.00	48.00	48.00	6,200
2023-08-24	48.00	48.00	48.00	48.00	0
2023-08-23	46.50	48.00	46.50	48.00	20,000
2023-08-22	46.50	46.50	46.50	46.50	105
2023-08-21	46.50	46.50	46.50	46.50	0
2023-08-18	46.50	46.50	45.50	46.50	13,333
2023-08-17	46.50	46.50	46.50	46.50	0
2023-08-16	46.50	46.50	46.50	46.50	11
2023-08-15	46.50	46.50	46.50	46.50	39
2023-08-14	46.50	46.50	46.50	46.50	0
2023-08-11	46.50	46.50	46.50	46.50	250
2023-08-10	46.50	46.50	46.50	46.50	0
2023-08-09	46.50	46.50	46.50	46.50	0
2023-08-08	46.50	46.50	46.50	46.50	17,233
2023-08-07	47.50	45.00	45.00	45.00	87,004
2023-08-04	46.00	47.50	46.00	47.50	120,000
2023-08-03	46.00	46.00	46.00	46.00	75,000
2023-08-02	46.00	46.00	46.00	46.00	0
2023-08-01	46.00	46.00	46.00	46.00	3,521
2023-07-31	46.00	46.00	46.00	46.00	2,000
2023-07-28	46.00	46.00	46.00	46.00	2,870
2023-07-27	46.00	46.00	46.00	46.00	300
2023-07-26	46.00	46.00	46.00	46.00	0
2023-07-25	46.00	46.00	46.00	46.00	0
2023-07-24	46.00	46.00	46.00	46.00	4,000
2023-07-21	46.00	46.00	46.00	46.00	0
2023-07-20	46.00	46.00	46.00	46.00	0
2023-07-19	46.10	46.10	46.00	46.00	0
2023-07-18	46.10	46.10	46.10	46.10	1,026
2023-07-17	48.00	45.00	45.00	45.00	12,667
2023-07-14	48.00	48.00	48.00	48.00	2,000
2023-07-13	48.00	48.00	48.00	48.00	0
2023-07-12	48.00	48.00	48.00	48.00	3,629
2023-07-11	48.00	48.00	48.00	48.00	2,000
2023-07-10	48.00	48.00	48.00	48.00	0
2023-07-07	48.00	48.00	48.00	48.00	5,000
2023-07-06	48.00	48.00	48.00	48.00	2,992
2023-07-05	48.00	48.00	48.00	48.00	0
2023-07-04	48.00	48.00	48.00	48.00	37,028
2023-07-03	48.00	48.00	48.00	48.00	3,039
2023-06-30	48.00	48.00	48.00	48.00	22
2023-06-29	48.00	48.00	48.00	48.00	1,180
2023-06-28	48.00	48.00	48.00	48.00	0
2023-06-27	48.50	48.50	48.00	48.00	2,000
2023-06-26	49.60	49.60	48.50	48.50	4,150
2023-06-23	50.00	48.00	48.00	48.00	35,022
2023-06-22	50.00	50.00	50.00	50.00	0
2023-06-21	50.50	50.50	50.00	50.00	9,170
2023-06-20	50.50	50.50	50.50	50.50	4,137
2023-06-19	50.50	50.50	50.50	50.50	2,000
2023-06-16	50.50	50.50	50.50	50.50	1,900
2023-06-15	50.50	50.50	50.50	50.50	3,158
2023-06-14	50.50	50.50	50.50	50.50	0
2023-06-13	51.50	51.50	50.50	50.50	2,000
2023-06-12	52.50	52.50	51.50	51.50	8,227
2023-06-09	52.50	52.50	52.50	52.50	20,013
2023-06-08	52.50	52.50	52.50	52.50	280
2023-06-07	52.50	52.50	52.50	52.50	57,500
2023-06-06	52.00	56.25	51.50	52.50	456,231
2023-06-05	47.50	47.50	47.50	47.50	0
2023-06-02	47.50	47.50	47.50	47.50	0
2023-06-01	47.50	47.50	47.50	47.50	0
2023-05-31	47.50	47.50	47.50	47.50	2,000
2023-05-30	47.50	47.50	47.50	47.50	4,387
2023-05-29	47.50	47.50	47.50	47.50	0
2023-05-26	47.50	47.50	47.50	47.50	2,385
2023-05-25	47.50	47.50	47.50	47.50	0
2023-05-24	47.50	47.50	47.50	47.50	0
2023-05-23	47.50	47.50	47.50	47.50	6,615
2023-05-22	47.50	47.50	47.50	47.50	6,173
2023-05-19	47.50	47.50	47.50	47.50	0
2023-05-18	47.50	47.50	47.50	47.50	0
2023-05-17	47.80	47.80	47.50	47.50	25,000
2023-05-16	47.80	47.80	47.80	47.80	2,000
2023-05-15	47.80	47.80	47.80	47.80	2,032
2023-05-12	47.80	47.80	47.80	47.80	0
2023-05-11	47.80	47.80	47.80	47.80	3,327
2023-05-10	48.00	48.00	47.80	47.80	5,000
2023-05-09	48.00	48.00	48.00	48.00	4,500
2023-05-08	48.00	48.00	48.00	48.00	0
2023-05-05	48.00	48.00	48.00	48.00	7,384
2023-05-04	48.00	48.00	48.00	48.00	0
2023-05-03	48.00	48.00	48.00	48.00	0
2023-05-02	48.00	48.00	48.00	48.00	2,000
2023-05-01	48.00	48.00	48.00	48.00	0
2023-04-28	47.30	48.00	47.30	48.00	47,016
2023-04-27	47.30	47.30	47.30	47.30	2,500
2023-04-26	47.30	47.30	47.30	47.30	0
2023-04-25	48.90	48.90	46.80	47.30	12,250
2023-04-24	49.00	49.00	48.90	48.90	5,099
2023-04-21	49.00	49.00	49.00	49.00	1,055
2023-04-20	49.00	49.00	49.00	49.00	0
2023-04-19	49.50	49.50	49.00	49.00	7,453
2023-04-18	49.50	49.50	49.50	49.50	6,000
2023-04-17	49.50	49.50	49.50	49.50	3,359
2023-04-14	49.50	49.50	49.50	49.50	0
2023-04-13	49.50	49.50	49.50	49.50	0
2023-04-12	49.50	49.50	49.50	49.50	0
2023-04-11	49.50	49.50	49.50	49.50	2,000
2023-04-10	49.50	49.50	49.50	49.50	0
2023-04-07	49.50	49.50	49.50	49.50	0
2023-04-06	49.50	49.50	49.50	49.50	0
2023-04-05	49.50	49.50	49.50	49.50	8,208
2023-04-04	49.50	49.50	49.50	49.50	52,000
2023-04-03	49.50	49.50	49.00	49.50	12,712
2023-03-31	49.50	49.50	49.50	49.50	40,000
2023-03-30	49.50	49.50	49.50	49.50	10,000
2023-03-29	49.50	49.50	49.50	49.50	0
2023-03-28	49.50	49.50	49.50	49.50	0
2023-03-27	49.50	49.60	49.50	49.50	48,478
2023-03-24	49.50	49.50	49.50	49.50	13
2023-03-23	49.50	49.50	49.50	49.50	5,000
2023-03-22	49.50	49.50	49.50	49.50	100
2023-03-21	49.50	49.50	49.50	49.50	12,000
2023-03-20	49.50	49.50	49.50	49.50	2,021
2023-03-17	49.50	49.50	49.50	49.50	10,000
2023-03-16	49.50	49.50	49.50	49.50	0
2023-03-15	49.50	49.50	49.50	49.50	316
2023-03-14	51.50	51.50	49.50	49.50	69,990
2023-03-13	51.50	51.50	50.50	50.50	25,000
2023-03-10	51.50	51.50	51.50	51.50	0
2023-03-09	51.50	51.50	51.50	51.50	3,000
2023-03-08	51.50	51.50	51.50	51.50	0
2023-03-07	51.50	51.50	51.50	51.50	0
2023-03-06	51.50	51.50	51.50	51.50	5,920
2023-03-03	51.50	51.50	51.50	51.50	650
2023-03-02	51.50	51.50	51.50	51.50	225
2023-03-01	51.50	52.00	51.50	51.50	1,184
2023-02-28	51.50	51.50	51.50	51.50	0
2023-02-27	53.50	53.50	51.50	51.50	42,184
2023-02-24	53.50	53.50	53.50	53.50	13,982
2023-02-23	53.50	53.50	53.50	53.50	0
2023-02-22	53.50	53.50	53.50	53.50	0
2023-02-21	53.50	53.50	53.50	53.50	5,273
2023-02-20	53.50	53.50	53.50	53.50	850
2023-02-17	53.50	53.50	53.50	53.50	0
2023-02-16	53.50	53.50	53.50	53.50	652
2023-02-15	53.50	53.50	53.50	53.50	943
2023-02-14	54.50	54.50	53.00	53.50	10,000
2023-02-13	54.50	54.50	54.50	54.50	0
2023-02-10	54.50	54.50	54.50	54.50	2,000
2023-02-09	54.50	54.50	54.50	54.50	20,822
2023-02-08	53.50	54.50	53.50	54.50	44,764
2023-02-07	53.50	53.50	53.50	53.50	3,300
2023-02-06	54.00	54.00	53.50	53.50	2,648
2023-02-03	54.00	54.00	54.00	54.00	39,857
2023-02-02	56.50	56.50	54.00	54.00	33,507
2023-02-01	55.50	56.50	55.50	56.50	87
2023-01-31	57.50	57.50	55.50	55.50	6,686
2023-01-30	57.50	57.50	57.50	57.50	3,100
2023-01-27	57.50	57.50	56.50	57.50	14,840
2023-01-26	57.50	57.50	57.50	57.50	1,000
2023-01-25	59.50	59.50	57.50	57.50	5,083
2023-01-24	59.50	59.50	59.50	59.50	0
2023-01-23	59.50	59.50	59.50	59.50	4,000
2023-01-20	59.50	59.50	59.50	59.50	0
2023-01-19	59.50	59.50	59.50	59.50	800
2023-01-18	59.50	59.50	59.50	59.50	1,000
2023-01-17	59.50	59.50	59.50	59.50	0
2023-01-16	59.50	59.50	59.50	59.50	0
2023-01-13	59.50	59.50	59.50	59.50	0
2023-01-12	59.50	59.50	59.50	59.50	512
2023-01-11	59.50	59.50	59.50	59.50	3,429
2023-01-10	59.50	59.50	59.50	59.50	2,851
2023-01-09	59.50	59.50	57.00	59.50	3,558
2023-01-06	57.00	57.00	57.00	57.00	0
2023-01-05	57.00	57.00	57.00	57.00	0
2023-01-04	57.00	57.00	57.00	57.00	0
2023-01-03	57.00	57.00	57.00	57.00	21
2023-01-02	57.00	57.00	57.00	57.00	0
2022-12-30	57.00	57.00	57.00	57.00	0
2022-12-29	57.00	57.00	57.00	57.00	0
2022-12-28	57.00	57.00	57.00	57.00	0
2022-12-27	57.00	57.00	57.00	57.00	0
2022-12-26	57.00	57.00	57.00	57.00	0
2022-12-23	57.00	57.00	57.00	57.00	96
2022-12-22	57.00	57.00	57.00	57.00	11,597
2022-12-21	57.00	57.00	57.00	57.00	1,144
2022-12-20	57.00	57.00	57.00	57.00	9,516
2022-12-19	59.50	59.50	57.00	57.00	9,578
2022-12-16	59.50	59.50	59.50	59.50	1,000
2022-12-15	59.50	60.50	59.50	59.50	0
2022-12-14	60.50	60.50	59.50	59.50	4,800
2022-12-13	60.50	60.50	60.50	60.50	0
2022-12-12	60.50	60.50	60.50	60.50	140
2022-12-09	60.50	60.50	60.50	60.50	0
2022-12-08	60.50	60.50	60.50	60.50	12,493
2022-12-07	62.00	62.00	60.50	60.50	4,215
2022-12-06	58.00	66.50	58.00	61.50	55,797
2022-12-05	54.00	55.50	54.00	55.50	10,926
2022-12-02	54.00	54.00	54.00	54.00	918
2022-12-01	54.50	54.50	54.00	54.00	0
2022-11-30	56.50	56.50	56.50	56.50	7,056
2022-11-29	56.50	56.50	56.50	56.50	6,879
2022-11-28	56.50	56.50	56.50	56.50	8,750
2022-11-25	56.50	56.50	56.50	56.50	9,005
2022-11-24	56.50	56.50	56.50	56.50	1,697
2022-11-23	56.50	56.50	56.50	56.50	4,911
2022-11-22	56.50	56.50	56.50	56.50	3,215
2022-11-21	56.50	56.50	56.50	56.50	8,639
2022-11-18	58.00	58.00	56.50	56.50	17,945
2022-11-17	58.00	58.00	58.00	58.00	1,656
2022-11-16	56.50	58.00	56.50	58.00	5,461
2022-11-15	53.50	56.50	53.50	56.50	2,487
2022-11-14	53.50	54.00	53.50	54.00	12,746
2022-11-11	63.50	63.50	51.40	53.50	191,728
2022-11-10	63.50	63.50	63.50	63.50	0
2022-11-09	63.50	63.50	63.50	63.50	0
2022-11-08	63.50	63.50	63.50	63.50	0
2022-11-07	63.50	63.50	63.50	63.50	74
2022-11-04	63.50	63.50	63.50	63.50	197
2022-11-03	63.50	63.50	63.50	63.50	0
2022-11-02	63.50	63.50	63.50	63.50	3
2022-11-01	59.50	63.50	59.50	63.50	16,843
2022-10-31	62.50	62.50	59.50	59.50	4,067
2022-10-28	62.50	62.50	62.50	62.50	2,000
2022-10-27	62.50	62.50	62.50	62.50	1,000
2022-10-26	62.50	62.50	62.50	62.50	16
2022-10-25	62.50	62.50	62.50	62.50	2,000
2022-10-24	62.50	62.50	62.50	62.50	3,466
2022-10-21	62.50	62.50	62.50	62.50	0
2022-10-20	62.50	62.50	62.50	62.50	0
2022-10-19	62.00	62.50	62.00	62.50	783
2022-10-18	62.00	62.00	62.00	62.00	0
2022-10-17	62.50	62.50	62.00	62.00	2,150
2022-10-14	62.50	62.50	62.50	62.50	0
2022-10-13	62.50	62.50	62.50	62.50	0
2022-10-12	62.50	62.50	62.50	62.50	3
2022-10-11	62.50	62.50	62.50	62.50	2,015
2022-10-10	62.50	62.50	62.50	62.50	0
2022-10-07	62.50	62.50	62.50	62.50	0
2022-10-06	62.50	62.50	62.50	62.50	1,010
2022-10-05	63.00	63.00	62.50	62.50	4,416
2022-10-04	63.00	63.00	63.00	63.00	0
2022-10-03	63.00	63.00	63.00	63.00	2,094
2022-09-30	63.00	63.00	63.00	63.00	5,065
2022-09-29	63.00	63.00	63.00	63.00	2,733
2022-09-28	63.00	62.00	62.00	62.00	16,042
2022-09-27	66.50	66.50	63.00	63.00	4,889
2022-09-26	67.00	67.00	66.50	66.50	2,561
2022-09-23	68.50	68.50	67.00	67.00	1,846
2022-09-22	68.50	68.50	68.50	68.50	0
2022-09-21	68.50	68.50	68.50	68.50	29
2022-09-20	70.00	70.00	68.50	68.50	4,007
2022-09-19	70.00	70.00	70.00	70.00	0
2022-09-16	70.00	70.00	70.00	70.00	1,851
2022-09-15	67.50	73.50	67.50	70.00	48,660
2022-09-14	64.00	64.00	64.00	64.00	10,000
2022-09-13	64.00	64.00	64.00	64.00	0
2022-09-12	64.00	64.00	64.00	64.00	0
2022-09-09	64.00	64.00	64.00	64.00	7
2022-09-08	64.00	64.00	64.00	64.00	4,186
2022-09-07	64.00	64.00	64.00	64.00	75
2022-09-06	68.50	68.50	64.00	64.00	25,285
2022-09-05	68.50	68.50	68.50	68.50	639
2022-09-02	69.00	69.00	68.50	68.50	3,077
2022-09-01	69.00	69.00	69.00	69.00	3,077
2022-08-31	69.00	69.00	69.00	69.00	2,254
2022-08-30	69.00	69.00	69.00	69.00	0
2022-08-29	69.00	69.00	69.00	69.00	0
2022-08-26	69.00	69.00	69.00	69.00	1,000
2022-08-25	69.00	69.00	69.00	69.00	0
2022-08-24	69.00	69.00	69.00	69.00	200
2022-08-23	69.00	69.00	69.00	69.00	150
2022-08-22	69.00	69.00	69.00	69.00	4,404
2022-08-19	69.00	69.00	69.00	69.00	0
2022-08-18	69.00	69.00	69.00	69.00	0
2022-08-17	69.00	69.00	69.00	69.00	0
2022-08-16	69.00	69.00	69.00	69.00	202
2022-08-15	69.00	69.00	69.00	69.00	0
2022-08-12	69.00	69.00	69.00	69.00	0
2022-08-11	69.00	69.00	69.00	69.00	0
2022-08-10	69.50	69.50	69.00	69.00	0
2022-08-09	69.50	69.50	69.50	69.50	0
2022-08-08	69.50	69.50	69.50	69.50	0
2022-08-05	69.50	69.50	69.50	69.50	123
2022-08-04	69.50	69.50	69.50	69.50	0
2022-08-03	69.00	69.50	69.00	69.50	1,000
2022-08-02	69.00	69.00	69.00	69.00	0
2022-08-01	69.50	69.50	65.00	69.00	1,885
2022-07-29	69.00	69.00	69.00	69.00	0
2022-07-28	69.00	69.00	69.00	69.00	0
2022-07-27	69.50	69.50	69.00	69.00	1,555
2022-07-26	70.50	70.50	69.50	69.50	1,000
2022-07-25	70.50	70.50	70.50	70.50	0
2022-07-22	70.50	70.50	70.50	70.50	0
2022-07-21	70.50	70.50	70.50	70.50	0
2022-07-20	70.50	70.50	70.50	70.50	700
2022-07-19	70.50	70.50	70.50	70.50	0
2022-07-18	70.50	70.50	70.50	70.50	0
2022-07-15	70.50	70.50	70.50	70.50	0
2022-07-14	70.50	70.50	70.50	70.50	0
2022-07-13	70.50	70.50	70.50	70.50	0
2022-07-12	70.50	70.50	70.50	70.50	0
2022-07-11	70.50	70.50	70.50	70.50	0
2022-07-08	70.50	70.50	70.50	70.50	0
2022-07-07	70.50	70.50	70.50	70.50	67
2022-07-06	70.50	70.50	70.50	70.50	97
2022-07-05	70.50	70.50	70.50	70.50	234,100
2022-07-04	70.50	70.50	70.50	70.50	96
2022-07-01	70.50	70.50	70.50	70.50	0
2022-06-30	70.50	70.50	70.50	70.50	6,017
2022-06-29	70.50	70.50	70.50	70.50	1,750
2022-06-28	70.50	70.50	70.50	70.50	0
2022-06-27	71.00	71.00	67.00	70.50	0
2022-06-24	71.00	73.50	70.50	70.50	26,000
2022-06-23	71.00	71.00	71.00	71.00	132
2022-06-22	71.00	71.00	71.00	71.00	0
2022-06-21	71.00	71.00	71.00	71.00	0
2022-06-20	71.00	71.00	71.00	71.00	26,348
2022-06-17	71.00	71.00	71.00	71.00	200
2022-06-16	71.00	71.00	71.00	71.00	12
2022-06-15	71.00	71.00	71.00	71.00	0
2022-06-14	71.00	71.00	71.00	71.00	251
2022-06-13	71.00	71.00	71.00	71.00	4,000
2022-06-10	71.00	71.00	71.00	71.00	2,000
2022-06-09	72.50	72.50	71.00	71.00	1,667
2022-06-08	72.50	72.50	72.50	72.50	3,732
2022-06-07	75.00	72.50	72.00	72.00	47,880
2022-06-06	75.00	75.00	75.00	75.00	12,000
2022-06-03	75.00	75.00	75.00	75.00	0
2022-06-02	75.00	75.00	75.00	75.00	0
2022-06-01	75.00	75.00	75.00	75.00	638
2022-05-31	75.00	75.00	75.00	75.00	0
2022-05-30	75.00	75.00	75.00	75.00	2,000
2022-05-27	76.00	76.00	75.00	75.00	12,413
2022-05-26	76.00	76.00	76.00	76.00	0
2022-05-25	76.00	76.00	76.00	76.00	15,700
2022-05-24	75.00	76.00	75.00	76.00	0
2022-05-23	77.00	77.00	75.00	75.00	4,765
2022-05-20	77.00	77.00	77.00	77.00	2,000
2022-05-19	77.00	77.00	77.00	77.00	0
2022-05-18	77.00	77.00	77.00	77.00	0
2022-05-17	77.00	77.00	74.00	77.00	0
2022-05-16	77.00	77.00	77.00	77.00	136
2022-05-13	77.00	77.00	77.00	77.00	0
2022-05-12	77.00	77.00	74.00	77.00	19
2022-05-11	77.00	77.00	77.00	77.00	0
2022-05-10	77.00	77.00	77.00	77.00	0
2022-05-09	77.00	77.00	77.00	77.00	500
2022-05-06	79.00	79.00	77.00	77.00	7,187
2022-05-05	79.00	79.00	79.00	79.00	0
2022-05-04	79.00	79.00	79.00	79.00	626
2022-05-03	79.00	79.00	79.00	79.00	6
2022-05-02	79.00	79.00	79.00	79.00	0
2022-04-29	79.00	79.00	79.00	79.00	0
2022-04-28	79.00	77.00	77.00	79.00	4,418
2022-04-27	79.00	79.00	79.00	79.00	2,633
2022-04-26	79.00	79.00	79.00	79.00	0
2022-04-25	79.00	79.00	79.00	79.00	0
2022-04-22	80.50	80.50	79.00	79.00	10,118
2022-04-21	80.50	80.50	80.50	80.50	310
2022-04-20	80.50	80.50	80.50	80.50	0
2022-04-19	80.50	80.50	77.00	80.50	0
2022-04-18	80.50	80.50	80.50	80.50	0
2022-04-15	80.50	80.50	80.50	80.50	0
2022-04-14	80.50	80.50	77.00	80.50	0
2022-04-13	80.50	80.50	80.50	80.50	0
2022-04-12	80.50	80.50	77.00	80.50	363
2022-04-11	81.50	81.50	80.50	80.50	11,250
2022-04-08	81.50	81.50	81.50	81.50	21,252
2022-04-07	81.50	81.50	81.50	81.50	807
2022-04-06	81.50	81.50	81.50	81.50	4,245
2022-04-05	81.50	81.50	81.50	81.50	42
2022-04-04	78.50	81.50	78.50	81.50	1,027
2022-04-01	78.50	78.50	78.50	78.50	0
2022-03-31	81.50	78.00	78.00	78.50	26,651
2022-03-30	81.00	81.00	81.00	81.00	52,000
2022-03-29	81.00	81.50	77.00	81.00	11,500
2022-03-28	81.00	81.00	81.00	81.00	2,598
2022-03-25	81.00	81.00	81.00	81.00	0
2022-03-24	81.00	81.00	81.00	81.00	18
2022-03-23	81.00	81.00	81.00	81.00	0
2022-03-22	81.00	81.00	81.00	81.00	7,080
2022-03-21	81.00	81.00	81.00	81.00	5,000
2022-03-18	82.50	82.50	81.00	81.00	5,000
2022-03-17	80.00	82.50	80.00	82.50	6,092
2022-03-16	82.50	82.50	80.00	80.00	5,686
2022-03-15	82.50	82.50	82.50	82.50	232
2022-03-14	84.50	84.50	82.50	82.50	15,261
2022-03-11	83.50	84.50	83.50	84.50	1,500
2022-03-10	83.50	83.50	83.50	83.50	0
2022-03-09	83.50	83.50	81.50	83.50	43,253
2022-03-08	83.50	83.50	83.50	83.50	0
2022-03-07	85.00	85.00	83.50	83.50	8,857
2022-03-04	87.00	87.00	85.00	85.00	10,863
2022-03-03	87.00	87.00	87.00	87.00	106
2022-03-02	87.00	87.00	87.00	87.00	2,000
2022-03-01	87.00	87.00	87.00	87.00	3,500
2022-02-28	87.50	87.50	87.50	87.50	2,376
2022-02-25	87.50	87.50	87.50	87.50	380
2022-02-24	87.50	87.50	87.50	87.50	0
2022-02-23	87.50	87.50	87.50	87.50	405
2022-02-22	87.50	87.50	87.50	87.50	148
2022-02-21	87.50	87.50	85.00	87.50	0
2022-02-18	87.50	87.50	85.00	87.50	736
2022-02-17	87.50	87.50	87.50	87.50	0
2022-02-16	87.50	87.50	87.50	87.50	2,664
2022-02-15	87.50	87.50	87.50	87.50	0
2022-02-14	87.50	87.50	87.50	87.50	1,000
2022-02-11	87.50	87.50	87.50	87.50	1,500
2022-02-10	87.50	87.50	87.50	87.50	5,000
2022-02-09	88.50	88.50	87.50	87.50	4,711
2022-02-08	88.50	88.50	88.50	88.50	1,337
2022-02-07	88.50	88.50	88.50	88.50	0
2022-02-04	88.50	88.50	88.50	88.50	0
2022-02-03	88.50	88.50	88.50	88.50	0
2022-02-02	88.50	88.50	88.50	88.50	7,500
2022-02-01	88.50	88.50	88.50	88.50	0
2022-01-31	88.50	88.50	88.50	88.50	166
2022-01-28	88.50	88.50	88.50	88.50	0
2022-01-27	88.50	88.50	88.50	88.50	0
2022-01-26	88.50	88.50	85.00	88.50	0
2022-01-25	88.50	88.50	88.50	88.50	0
2022-01-24	89.50	89.50	88.50	88.50	7,000
2022-01-21	90.50	90.50	87.50	87.50	14,773
2022-01-20	91.50	91.50	90.50	90.50	400
2022-01-19	91.50	91.50	91.50	91.50	0
2022-01-18	91.50	91.50	91.50	91.50	0
2022-01-17	91.50	91.50	91.50	91.50	380
2022-01-14	91.50	91.50	91.50	91.50	0
2022-01-13	91.50	91.50	91.50	91.50	0
2022-01-12	92.00	92.00	91.50	91.50	5,932
2022-01-11	92.00	92.00	92.00	92.00	0
2022-01-10	92.00	92.00	92.00	92.00	532
2022-01-07	92.00	92.00	89.00	92.00	0
2022-01-06	92.00	92.00	92.00	92.00	44
2022-01-05	91.50	92.00	91.50	92.00	638
2022-01-04	89.50	91.50	89.50	91.50	4,100
2022-01-03	89.50	89.50	89.50	89.50	0
2021-12-31	89.50	89.50	89.50	89.50	0
2021-12-30	89.50	89.50	85.00	89.50	7,053
2021-12-29	89.50	89.50	89.50	89.50	7,455
2021-12-28	89.50	89.50	89.50	89.50	0
2021-12-27	89.50	89.50	89.50	89.50	0
2021-12-24	89.50	89.50	89.50	89.50	0
2021-12-23	87.50	89.50	87.50	89.50	13,863
2021-12-22	87.00	87.50	87.00	87.50	9,225
2021-12-21	86.00	87.00	86.00	87.00	6,000
2021-12-20	86.00	86.00	86.00	86.00	15,168
2021-12-17	90.50	90.50	86.00	86.00	40,342
2021-12-16	90.50	90.50	90.50	90.50	9,565
2021-12-15	90.50	90.50	90.50	90.50	2
2021-12-14	90.50	90.50	90.50	90.50	0
2021-12-13	90.50	90.50	90.50	90.50	431
2021-12-10	90.00	90.50	90.00	90.50	2,645
2021-12-09	90.00	90.00	90.00	90.00	0
2021-12-08	92.00	92.00	90.00	90.00	2,075
2021-12-07	92.00	92.00	92.00	92.00	461
2021-12-06	92.00	92.00	92.00	92.00	4
2021-12-03	92.00	92.00	92.00	92.00	2,863
2021-12-02	92.00	92.00	92.00	92.00	10,800
2021-12-01	90.50	92.00	89.00	92.00	0
2021-11-30	92.00	92.00	92.00	92.00	295
2021-11-29	92.00	92.00	92.00	92.00	1,672
2021-11-26	92.00	92.00	92.00	92.00	78
2021-11-25	92.00	92.00	92.00	92.00	0
2021-11-24	90.50	92.00	89.00	92.00	0
2021-11-23	92.00	92.00	92.00	92.00	1,100
2021-11-22	92.00	92.00	92.00	92.00	0
2021-11-19	92.00	92.00	92.00	92.00	0
2021-11-18	92.00	92.00	92.00	92.00	0
2021-11-17	92.00	92.00	92.00	92.00	5,130
2021-11-16	92.00	92.00	92.00	92.00	0
2021-11-15	92.50	93.50	92.50	93.50	10,926
2021-11-12	92.50	92.50	92.50	92.50	34
2021-11-11	92.50	92.50	92.50	92.50	5
2021-11-10	92.50	92.50	92.50	92.50	1,651
2021-11-09	90.50	92.50	90.50	92.50	7,732
2021-11-08	91.50	91.50	90.50	90.50	6,792
2021-11-05	91.50	91.50	91.50	91.50	2,683
2021-11-04	91.50	91.50	91.50	91.50	156
2021-11-03	91.50	91.50	91.50	91.50	379
2021-11-02	91.50	91.50	91.50	91.50	2,215
2021-11-01	88.50	91.50	88.50	91.50	4,159
2021-10-29	88.50	88.50	88.50	88.50	4,300
2021-10-28	90.00	90.00	88.50	88.50	9,110
2021-10-27	89.50	90.00	89.50	90.00	146
2021-10-26	89.50	89.50	89.50	89.50	14,675
2021-10-25	89.50	89.50	89.50	89.50	1,000
2021-10-22	89.50	89.50	89.50	89.50	29,600
2021-10-21	89.50	89.50	89.50	89.50	81,260
2021-10-20	89.50	89.50	89.50	89.50	5,850
2021-10-19	89.50	89.50	89.50	89.50	35,166
2021-10-18	89.50	89.50	89.50	89.50	3,168
2021-10-15	89.50	89.50	89.50	89.50	0
2021-10-14	89.50	89.50	89.50	89.50	4,500
2021-10-13	89.50	89.50	89.50	89.50	25,466
2021-10-12	89.50	89.50	89.50	89.50	9,506
2021-10-11	89.50	89.50	89.50	89.50	1,600
2021-10-08	89.50	89.50	89.50	89.50	0
2021-10-07	89.50	89.50	89.50	89.50	6,198
2021-10-06	89.50	89.50	89.50	89.50	10,649
2021-10-05	90.50	90.50	89.50	89.50	11,110
2021-10-04	86.00	91.00	86.00	90.50	35,110
2021-10-01	84.00	84.00	84.00	84.00	4,150
2021-09-30	84.00	84.00	84.00	84.00	29
2021-09-29	84.00	84.00	84.00	84.00	0
2021-09-28	84.00	84.00	80.00	84.00	6
2021-09-27	84.00	84.00	80.00	84.00	3,196
2021-09-24	86.50	86.50	83.00	84.00	2,000
2021-09-23	86.50	86.50	86.50	86.50	0
2021-09-22	86.50	86.50	85.50	86.50	4,722
2021-09-21	87.50	87.50	86.50	86.50	5,000
2021-09-20	89.00	89.00	87.50	87.50	7,660
2021-09-17	86.00	89.00	86.00	89.00	6,886
2021-09-16	86.00	86.00	86.00	86.00	400
2021-09-15	83.00	86.00	83.00	86.00	200
2021-09-14	79.00	83.00	79.00	83.00	66,893
2021-09-13	79.00	79.00	79.00	79.00	0
2021-09-10	79.00	79.00	79.00	79.00	3,117
2021-09-09	79.00	79.00	79.00	79.00	1,207
2021-09-08	79.50	79.50	79.50	79.50	10,684
2021-09-07	79.50	79.50	79.50	79.50	0
2021-09-06	79.50	79.50	79.50	79.50	0
2021-09-03	79.50	79.50	79.50	79.50	3,361
2021-09-02	79.50	79.50	79.50	79.50	0
2021-09-01	79.50	79.50	79.50	79.50	3,750
2021-08-31	79.50	79.50	79.50	79.50	1,194
2021-08-30	79.50	79.50	79.50	79.50	0
2021-08-27	79.50	79.50	79.50	79.50	3,012
2021-08-26	78.00	79.50	78.00	79.50	0
2021-08-25	78.00	78.00	78.00	78.00	19,623
2021-08-24	78.00	78.00	78.00	78.00	16,600
2021-08-23	78.00	78.00	78.00	78.00	750
2021-08-20	75.50	79.00	75.50	78.00	15,694
2021-08-19	75.50	75.50	75.50	75.50	5,000
2021-08-18	75.50	75.50	75.50	75.50	3,500
2021-08-17	75.50	75.50	75.50	75.50	1,300
2021-08-16	75.50	75.50	75.50	75.50	6
2021-08-13	75.50	75.50	75.50	75.50	0
2021-08-12	75.50	75.50	75.50	75.50	0
2021-08-11	75.50	75.50	75.50	75.50	97
2021-08-10	75.50	75.50	75.50	75.50	3,750
2021-08-09	75.50	75.50	71.00	75.50	20,533
2021-08-06	75.50	75.50	75.50	75.50	9,851
2021-08-05	75.50	75.50	75.50	75.50	1,593
2021-08-04	75.50	75.50	75.50	75.50	0
2021-08-03	75.50	75.50	75.50	75.50	1,000
2021-08-02	71.00	75.50	71.00	75.50	17,126
2021-07-30	72.00	72.00	71.00	71.00	16,902
2021-07-29	77.00	77.00	72.00	72.00	53,838
2021-07-28	77.00	77.00	77.00	77.00	25
2021-07-27	77.00	77.00	77.00	77.00	0
2021-07-26	77.00	77.00	77.00	77.00	0
2021-07-23	77.00	77.00	77.00	77.00	0
2021-07-22	77.00	77.00	77.00	77.00	5,458
2021-07-21	77.00	77.00	77.00	77.00	0
2021-07-20	77.00	77.00	77.00	77.00	6,339
2021-07-19	78.50	78.50	77.00	77.00	3,025
2021-07-16	78.50	78.50	78.50	78.50	24
2021-07-15	78.50	78.50	78.50	78.50	0
2021-07-14	78.50	78.50	78.50	78.50	2,444
2021-07-13	78.50	78.50	78.50	78.50	0
2021-07-12	78.50	78.50	78.50	78.50	0
2021-07-09	78.50	78.50	78.50	78.50	5,084
2021-07-08	78.50	78.50	75.00	78.50	0
2021-07-07	78.50	78.50	75.00	78.50	65
2021-07-06	78.50	78.50	78.50	78.50	2,437
2021-07-05	81.00	81.00	77.00	78.50	5,813
2021-07-02	79.50	79.50	79.50	79.50	4,442
2021-07-01	78.50	79.50	78.50	79.50	80,596
2021-06-30	78.50	79.50	78.50	78.50	43,113
2021-06-29	78.50	78.50	78.50	78.50	47,933
2021-06-28	71.50	79.50	71.50	78.50	92,770
2021-06-25	67.50	67.50	67.50	67.50	1,696
2021-06-24	66.00	67.50	66.00	67.50	17,377
2021-06-23	66.00	66.00	66.00	66.00	0
2021-06-22	66.00	66.00	66.00	66.00	481
2021-06-21	67.00	67.00	66.00	66.00	19,609
2021-06-18	67.00	67.00	67.00	67.00	0
2021-06-17	67.00	67.00	67.00	67.00	750
2021-06-16	68.00	68.00	67.00	67.00	8,094
2021-06-15	70.50	70.50	68.00	68.00	12,635
2021-06-14	70.50	70.50	70.50	70.50	0
2021-06-11	70.50	70.50	70.50	70.50	1,280
2021-06-10	71.00	71.00	67.00	70.50	0
2021-06-09	71.00	71.00	71.00	71.00	0
2021-06-08	71.00	71.00	71.00	71.00	0
2021-06-07	71.00	71.00	71.00	71.00	0
2021-06-04	71.00	71.00	71.00	71.00	2,000
2021-06-03	71.00	71.00	71.00	71.00	33
2021-06-02	71.00	71.00	71.00	71.00	3,540
2021-06-01	71.50	71.50	71.00	71.00	8,300

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