Ishr Bic 50 Share History

Ishr Bic 50 Share Price history. The following table shows end-of-day data DBRC historical share prices for Ishr Bic 50, 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.

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

Date	Open	High	Low	Close	Volume
2026-04-14	24.66	24.90	24.66	24.98	1,561
2026-04-13	24.66	24.66	24.50	24.50	0
2026-04-10	24.66	24.66	24.66	24.66	15
2026-04-09	24.56	24.56	24.45	24.45	0
2026-04-08	24.66	24.66	24.66	24.56	80
2026-04-07	23.78	23.87	23.78	23.74	859
2026-04-06	23.88	23.88	23.88	23.88	0
2026-04-03	23.88	23.88	23.88	23.88	0
2026-04-02	23.72	23.76	23.72	23.88	22
2026-04-01	23.73	24.03	23.73	24.03	0
2026-03-31	23.46	23.81	23.40	23.73	6,239
2026-03-30	23.52	23.52	23.52	23.61	2,000
2026-03-27	23.55	23.55	23.51	23.56	4,809
2026-03-26	23.74	23.75	23.74	23.64	1,001
2026-03-25	24.10	24.21	23.76	24.21	503
2026-03-24	23.80	23.80	23.80	23.83	20
2026-03-23	23.12	23.46	23.12	23.60	3,451
2026-03-20	24.00	24.00	23.67	23.57	645
2026-03-19	24.25	24.25	24.17	24.02	5,013
2026-03-18	25.00	25.01	25.00	24.53	2,141
2026-03-17	24.87	24.92	24.87	24.92	0
2026-03-16	25.10	25.10	24.87	24.87	1,707
2026-03-13	24.43	24.44	24.43	24.44	0
2026-03-12	24.64	24.73	24.64	24.43	2,356
2026-03-11	25.00	25.00	24.62	24.62	0
2026-03-10	24.75	25.02	24.74	25.00	5,080
2026-03-09	24.14	24.36	24.14	24.36	247
2026-03-06	23.76	24.14	23.76	24.14	0
2026-03-05	24.20	24.20	23.76	23.76	0
2026-03-04	24.09	24.12	24.09	24.20	344
2026-03-03	24.06	24.06	24.06	24.06	1,056
2026-03-02	25.00	25.00	24.72	24.69	2,942
2026-02-27	25.20	25.20	25.10	25.16	88
2026-02-26	25.08	25.08	25.08	25.18	476
2026-02-25	25.72	25.72	25.70	25.70	0
2026-02-24	25.48	25.52	25.48	25.72	3,842
2026-02-23	26.02	26.16	26.02	25.94	2,416
2026-02-20	25.33	25.76	25.33	25.74	913
2026-02-19	25.87	25.87	25.87	25.78	59
2026-02-18	25.85	25.85	25.79	25.93	601
2026-02-17	25.76	25.76	25.75	25.69	3,058
2026-02-16	25.87	25.91	25.86	25.74	403
2026-02-13	25.87	25.87	25.73	25.73	0
2026-02-12	26.46	26.46	25.87	25.87	0
2026-02-11	26.60	26.60	26.46	26.46	0
2026-02-10	26.58	26.60	26.58	26.60	0
2026-02-09	26.35	26.59	26.35	26.58	2,829
2026-02-06	25.94	26.20	25.94	26.20	180
2026-02-05	25.86	25.95	25.86	25.95	0
2026-02-04	26.24	26.24	26.00	25.86	2,877
2026-02-03	26.39	26.44	26.37	26.30	1,724
2026-02-02	26.42	26.59	26.36	26.63	369
2026-01-30	27.08	27.17	27.00	26.92	1,541
2026-01-29	27.29	27.29	27.29	27.30	124
2026-01-28	27.50	27.50	27.30	27.33	1,190
2026-01-27	27.00	27.13	27.00	27.09	8,501
2026-01-26	26.62	26.75	26.29	26.73	4,888
2026-01-23	26.65	26.65	26.65	26.68	170
2026-01-22	26.47	26.65	26.47	26.91	215
2026-01-21	26.50	26.50	26.50	26.50	7,000
2026-01-20	26.24	26.34	26.16	26.29	369
2026-01-19	26.04	26.44	26.04	26.42	1,548
2026-01-16	26.74	26.74	26.35	26.40	141
2026-01-15	26.80	26.96	26.79	26.98	240
2026-01-14	27.00	27.00	27.00	26.96	500
2026-01-13	26.77	26.95	26.77	26.95	734
2026-01-12	26.63	26.83	26.63	26.99	216
2026-01-09	26.59	26.83	26.23	26.28	3,128
2026-01-08	26.35	26.35	26.35	26.34	380
2026-01-07	26.46	26.50	26.31	26.33	3,087
2026-01-06	26.13	26.79	26.13	26.80	450
2026-01-05	26.46	26.46	26.27	26.43	37
2026-01-02	26.23	26.38	26.23	26.43	23,002
2026-01-01	25.72	25.72	25.72	25.72	0
2025-12-31	25.87	25.87	25.72	25.72	0
2025-12-30	25.64	25.87	25.64	25.87	0
2025-12-29	25.84	25.84	25.64	25.64	0
2025-12-26	25.84	25.84	25.84	25.84	0
2025-12-25	25.84	25.84	25.84	25.84	0
2025-12-24	25.77	25.84	25.77	25.84	0
2025-12-23	25.78	25.83	25.68	25.77	506
2025-12-22	25.88	25.94	25.88	25.91	107
2025-12-19	25.90	25.90	25.90	25.90	445
2025-12-18	25.46	25.68	25.46	25.68	0
2025-12-17	25.37	25.46	25.37	25.46	2
2025-12-16	25.43	25.44	25.34	25.37	365
2025-12-15	25.97	25.97	25.86	25.86	58
2025-12-12	25.93	25.93	25.93	25.97	383
2025-12-11	25.96	26.01	25.96	26.01	0
2025-12-10	26.06	26.06	26.00	25.96	524
2025-12-09	26.18	26.18	25.87	25.87	0
2025-12-08	26.30	26.30	26.15	26.18	595
2025-12-05	26.57	26.57	26.57	26.57	20
2025-12-04	26.26	26.41	26.26	26.41	0
2025-12-03	26.33	26.33	26.26	26.26	2
2025-12-02	26.64	26.64	26.33	26.33	0
2025-12-01	26.49	26.64	26.49	26.64	770
2025-11-28	26.39	26.42	26.39	26.49	567
2025-11-27	26.43	26.43	26.33	26.38	102
2025-11-26	26.49	26.49	26.49	26.48	7
2025-11-25	26.42	26.58	26.35	26.42	5,765
2025-11-24	26.25	26.25	26.25	26.33	965
2025-11-21	25.74	25.74	25.65	25.66	651
2025-11-20	26.12	26.15	26.12	26.12	498
2025-11-19	26.32	26.32	26.32	26.32	8
2025-11-18	26.57	26.57	26.57	26.54	1
2025-11-17	26.96	26.98	26.96	26.90	1,749
2025-11-14	27.44	27.44	27.28	27.28	0
2025-11-13	27.64	27.64	27.64	27.44	127
2025-11-12	27.71	27.71	27.66	27.66	0
2025-11-11	27.50	27.71	27.50	27.71	1
2025-11-10	27.65	27.65	27.49	27.50	411
2025-11-07	26.87	26.87	26.87	26.90	100
2025-11-06	27.46	27.46	27.31	27.29	4,807
2025-11-05	27.00	27.02	27.00	27.02	0
2025-11-04	27.08	27.08	27.00	27.00	0
2025-11-03	27.13	27.13	27.08	27.08	153
2025-10-31	27.00	27.04	27.00	27.06	334
2025-10-30	27.51	27.51	27.37	27.37	95
2025-10-29	27.84	27.98	27.80	27.86	7,423
2025-10-28	27.94	27.94	27.60	27.60	0
2025-10-27	27.56	27.94	27.56	27.94	0
2025-10-24	27.38	27.38	27.36	27.56	1,847
2025-10-23	26.89	27.36	26.89	27.36	0
2025-10-22	26.92	27.00	26.92	26.89	2,319
2025-10-21	27.26	27.34	27.04	27.11	3,555
2025-10-20	27.04	27.28	26.98	27.37	413
2025-10-17	27.10	27.10	26.88	26.88	0
2025-10-16	27.05	27.10	27.05	27.10	0
2025-10-15	26.97	26.97	26.97	27.05	750
2025-10-14	26.45	26.45	26.41	26.70	127
2025-10-13	26.52	26.94	26.52	26.94	5
2025-10-10	27.50	27.50	26.60	26.52	245
2025-10-09	28.02	28.02	28.02	27.64	21
2025-10-08	28.08	28.08	27.93	27.97	1,664
2025-10-07	28.36	28.36	28.13	28.13	95
2025-10-06	28.24	28.53	28.24	28.53	955
2025-10-03	28.43	28.45	28.43	28.44	280
2025-10-02	28.80	28.80	28.80	28.56	100
2025-10-01	28.00	28.18	28.00	28.18	2
2025-09-30	28.22	28.22	28.22	28.00	90
2025-09-29	28.06	28.06	28.06	27.98	1,815
2025-09-26	27.44	27.57	27.39	27.55	1,448
2025-09-25	27.94	28.00	27.87	27.87	50
2025-09-24	27.90	27.99	27.76	27.93	3,155
2025-09-23	27.36	27.48	27.26	27.47	47,022
2025-09-22	27.65	27.75	27.65	27.64	569
2025-09-19	27.89	27.93	27.79	27.84	1,740
2025-09-18	27.86	27.90	27.86	27.90	126
2025-09-17	27.60	28.22	27.60	28.22	0
2025-09-16	27.53	27.60	27.53	27.60	0
2025-09-15	27.50	27.66	27.44	27.53	1,292
2025-09-12	27.31	27.31	27.12	27.12	374
2025-09-11	26.74	27.13	26.74	27.13	0
2025-09-10	26.98	26.98	26.73	26.74	198
2025-09-09	26.70	26.82	26.65	26.78	2,280
2025-09-08	25.91	26.33	25.91	26.33	0
2025-09-05	25.99	25.99	25.91	25.91	184
2025-09-04	25.63	25.63	25.63	25.52	244
2025-09-03	25.97	25.97	25.88	25.88	0
2025-09-02	26.09	26.09	25.81	25.97	458
2025-09-01	26.14	26.14	26.14	26.00	338
2025-08-29	25.52	25.86	25.37	25.82	9,381
2025-08-28	25.29	25.42	25.29	25.42	0
2025-08-27	25.58	25.58	25.58	25.29	1,926
2025-08-26	25.98	26.11	25.94	25.97	4,126
2025-08-25	26.00	26.00	26.00	26.00	0
2025-08-22	25.37	26.00	25.37	26.00	0
2025-08-21	25.30	25.37	25.30	25.37	0
2025-08-20	25.34	25.34	25.30	25.30	0
2025-08-19	25.45	25.51	25.35	25.34	2,023
2025-08-18	25.43	25.51	25.43	25.48	2,159
2025-08-15	25.33	25.33	25.33	25.34	149
2025-08-14	25.59	25.59	25.36	25.36	1,494
2025-08-13	25.00	25.80	25.00	25.80	0
2025-08-12	24.85	25.00	24.77	25.00	1,307
2025-08-11	24.92	24.92	24.78	24.78	0
2025-08-08	25.02	25.02	24.92	24.92	1
2025-08-07	24.90	25.02	24.90	25.02	0
2025-08-06	24.95	24.95	24.95	24.90	3
2025-08-05	24.69	24.87	24.69	24.87	0
2025-08-04	24.72	24.72	24.72	24.69	86
2025-08-01	24.77	24.77	24.31	24.31	1,901
2025-07-31	24.92	24.92	24.77	24.77	0
2025-07-30	25.14	25.14	25.14	24.92	187
2025-07-29	25.35	25.35	25.24	25.29	739
2025-07-28	25.48	25.48	25.43	25.46	217
2025-07-25	25.68	25.68	25.38	25.38	0
2025-07-24	25.72	25.72	25.68	25.68	0
2025-07-23	25.33	25.72	25.33	25.72	0
2025-07-22	25.28	25.33	25.28	25.33	0
2025-07-21	25.06	25.28	25.06	25.28	274
2025-07-18	25.03	25.19	25.03	25.11	230
2025-07-17	24.46	24.46	24.46	24.74	194
2025-07-16	24.68	24.68	24.50	24.50	1,643
2025-07-15	24.12	24.56	24.12	24.56	0
2025-07-14	24.00	24.12	24.00	24.12	0
2025-07-11	24.15	24.15	24.14	24.00	7,673
2025-07-10	24.04	24.04	24.04	24.04	58
2025-07-09	24.32	24.32	23.86	23.86	0
2025-07-08	24.31	24.32	24.24	24.32	2,193
2025-07-07	24.00	24.14	24.00	24.14	5
2025-07-04	24.00	24.00	24.00	24.00	30
2025-07-03	24.26	24.26	24.08	24.08	0
2025-07-02	24.44	24.44	24.26	24.26	7,537
2025-07-01	24.44	24.44	24.34	24.44	912
2025-06-30	24.36	24.36	24.18	24.31	536
2025-06-27	24.60	24.60	24.46	24.46	7
2025-06-26	24.52	24.52	24.52	24.60	254
2025-06-25	24.66	24.66	24.66	24.50	463
2025-06-24	24.40	24.40	24.36	24.52	1,607
2025-06-23	23.84	23.84	23.83	23.90	523
2025-06-20	23.87	23.93	23.87	23.76	335
2025-06-19	23.98	23.98	23.49	23.49	0
2025-06-18	24.09	24.09	24.09	23.98	2
2025-06-17	24.34	24.34	24.34	24.30	10
2025-06-16	24.42	24.42	24.28	24.49	101
2025-06-13	24.39	24.39	24.12	24.12	0
2025-06-12	24.43	24.43	24.39	24.39	20
2025-06-11	24.37	24.64	24.37	24.64	0
2025-06-10	24.44	24.44	24.37	24.37	0
2025-06-09	23.97	24.44	23.97	24.44	0
2025-06-06	24.00	24.04	23.96	23.97	703
2025-06-05	24.07	24.26	24.07	24.26	0
2025-06-04	23.86	23.86	23.86	24.07	40
2025-06-03	23.44	23.64	23.44	23.64	0
2025-06-02	23.28	23.44	23.28	23.44	1,145
2025-05-30	23.42	23.49	23.42	23.29	1,562
2025-05-29	23.51	23.72	23.51	23.72	0
2025-05-28	23.63	23.63	23.63	23.51	2
2025-05-27	24.18	24.18	23.78	23.78	0
2025-05-26	24.18	24.18	24.18	24.18	0
2025-05-23	24.06	24.06	24.06	24.15	400
2025-05-22	24.41	24.41	24.17	24.17	0
2025-05-21	24.42	24.42	24.42	24.41	329
2025-05-20	24.32	24.32	24.32	24.36	1,527
2025-05-19	24.08	24.17	24.08	24.17	115
2025-05-16	24.08	24.08	24.08	24.08	53
2025-05-15	24.29	24.31	24.12	24.08	751
2025-05-14	24.49	24.82	24.49	24.82	0
2025-05-13	24.49	24.49	24.49	24.49	0
2025-05-12	23.75	24.49	23.75	24.49	0
2025-05-09	23.84	23.84	23.84	23.75	8
2025-05-08	23.72	23.73	23.66	23.76	13,778
2025-05-07	23.70	23.73	23.70	23.53	310
2025-05-06	23.70	23.70	23.70	24.08	1,368
2025-05-05	23.76	23.76	23.76	23.76	91
2025-05-02	23.09	23.67	23.09	23.67	0
2025-05-01	23.13	23.16	23.06	23.09	19,423
2025-04-30	23.10	23.10	22.95	22.95	0
2025-04-29	23.04	23.15	23.04	23.10	1,660
2025-04-28	23.04	23.04	23.02	23.02	134
2025-04-25	23.05	23.05	23.04	23.04	22
2025-04-24	22.87	23.09	22.87	23.05	431
2025-04-23	22.50	23.15	22.50	23.15	0
2025-04-22	22.38	22.53	22.38	22.50	123
2025-04-21	21.96	21.96	21.96	21.96	0
2025-04-18	21.96	21.96	21.96	21.96	0
2025-04-17	22.13	22.13	22.13	21.96	1,372
2025-04-16	22.02	22.02	22.02	21.91	10,300
2025-04-15	22.38	22.38	22.36	22.32	506
2025-04-14	21.41	22.43	21.41	22.43	0
2025-04-11	21.77	21.77	21.45	21.41	161
2025-04-10	21.69	21.69	21.69	21.31	23
2025-04-09	21.27	21.27	21.27	20.43	8,066
2025-04-08	21.00	21.14	20.94	20.94	1,978
2025-04-07	20.43	21.13	20.43	20.77	31,906
2025-04-04	23.94	23.94	21.81	22.21	1,761
2025-04-03	23.89	24.25	23.70	23.93	23,068
2025-04-02	24.22	24.22	24.22	24.17	375
2025-04-01	24.20	24.44	24.20	24.44	0
2025-03-31	24.41	24.41	24.20	24.20	2,666
2025-03-28	24.63	24.63	24.43	24.41	376
2025-03-27	24.67	25.03	24.67	25.03	0
2025-03-26	24.66	24.66	24.51	24.67	3,131
2025-03-25	24.55	24.91	24.53	24.75	19,000
2025-03-24	25.00	25.00	25.00	24.88	804
2025-03-21	24.86	24.91	24.72	24.85	1,106
2025-03-20	25.88	25.88	25.14	25.14	0
2025-03-19	26.04	26.20	25.78	25.88	3,768
2025-03-18	26.08	26.08	26.07	25.96	2,379
2025-03-17	25.22	25.72	25.22	25.91	15,169
2025-03-14	25.00	25.25	25.00	25.13	1,158
2025-03-13	24.22	24.48	24.22	24.53	1,639
2025-03-12	24.41	24.41	24.36	24.36	4
2025-03-11	24.60	24.60	24.60	24.41	600
2025-03-10	24.42	24.42	24.38	24.26	1,246
2025-03-07	25.11	25.11	24.93	24.92	611
2025-03-06	24.92	24.92	24.92	25.00	375
2025-03-05	24.20	24.20	24.20	24.45	8
2025-03-04	23.55	23.55	23.41	23.33	211
2025-03-03	23.65	23.80	23.62	23.73	1,637
2025-02-28	23.63	23.73	23.59	23.66	3,111
2025-02-27	24.49	24.67	24.25	24.46	1,292
2025-02-26	23.94	24.75	23.94	24.75	0
2025-02-25	24.05	24.05	23.97	23.94	151
2025-02-24	24.27	24.27	23.73	23.76	14,101
2025-02-21	24.61	24.82	24.61	24.80	1,706
2025-02-20	23.84	24.53	23.84	24.31	5,043
2025-02-19	24.18	24.18	23.79	23.76	570
2025-02-18	24.22	24.22	23.80	23.95	3,942
2025-02-17	23.64	23.68	23.64	23.85	1,050
2025-02-14	23.68	23.68	23.50	23.49	29,763
2025-02-13	22.63	22.69	22.63	22.76	616
2025-02-12	22.72	22.72	22.72	22.73	38
2025-02-11	22.07	22.45	22.07	22.42	24,024
2025-02-10	22.33	22.33	22.33	22.31	518
2025-02-07	21.82	22.06	21.81	21.80	568
2025-02-06	21.63	21.64	21.43	21.64	36
2025-02-05	21.72	21.72	21.33	21.33	475
2025-02-04	21.46	21.46	21.46	21.74	375
2025-02-03	20.86	20.86	20.86	21.18	375
2025-01-31	21.63	21.63	21.51	21.51	4,150
2025-01-30	21.50	21.50	21.50	21.63	375
2025-01-29	20.65	21.28	20.65	21.28	1,000
2025-01-28	20.70	20.70	20.69	20.65	1,062
2025-01-27	20.61	20.85	20.61	20.84	1,294
2025-01-24	20.00	20.51	20.00	20.51	0
2025-01-23	20.00	20.00	19.97	20.00	4,179
2025-01-22	20.21	20.21	20.11	20.11	0
2025-01-21	20.37	20.37	20.37	20.21	1,101
2025-01-20	20.09	20.59	20.09	20.59	0
2025-01-17	19.67	20.09	19.67	20.09	0
2025-01-16	19.61	19.67	19.61	19.67	0
2025-01-15	19.40	19.61	19.40	19.61	0
2025-01-14	19.00	19.40	19.00	19.40	0
2025-01-13	18.91	18.91	18.91	19.00	100
2025-01-10	19.49	19.49	19.08	19.08	0
2025-01-09	19.42	19.49	19.42	19.49	0
2025-01-08	19.60	19.60	19.44	19.42	6
2025-01-07	20.02	20.02	19.70	19.70	0
2025-01-06	20.02	20.07	19.98	20.02	751
2025-01-03	20.03	20.16	20.02	20.02	79
2025-01-02	20.02	20.02	20.02	20.00	62
2025-01-01	20.19	20.19	20.19	20.19	0
2024-12-31	20.08	20.14	20.08	20.19	12,924
2024-12-30	20.32	20.32	20.12	20.12	0
2024-12-27	20.49	20.49	20.32	20.32	1
2024-12-26	20.49	20.49	20.49	20.49	0
2024-12-25	20.49	20.49	20.49	20.49	0
2024-12-24	20.23	20.49	20.23	20.49	0
2024-12-23	20.31	20.31	20.23	20.23	75
2024-12-20	20.31	20.31	20.31	20.31	4
2024-12-19	20.21	20.21	20.21	20.15	3
2024-12-18	20.39	20.39	20.27	20.27	0
2024-12-17	20.11	20.11	20.11	20.39	1,160
2024-12-16	20.40	20.40	20.20	20.20	135
2024-12-13	20.77	20.77	20.40	20.40	0
2024-12-12	20.67	20.77	20.67	20.77	0
2024-12-11	20.61	20.61	20.61	20.67	1,436
2024-12-10	21.79	21.79	20.92	20.92	166
2024-12-09	20.60	21.68	20.60	21.79	16,635
2024-12-06	20.48	20.48	20.37	20.33	311
2024-12-05	20.19	20.19	20.18	20.14	525
2024-12-04	20.22	20.22	20.03	20.03	0
2024-12-03	20.01	20.22	20.01	20.22	0
2024-12-02	20.06	20.13	20.06	20.01	165
2024-11-29	19.97	20.04	19.94	20.04	41,899
2024-11-28	20.03	20.03	19.90	19.92	220
2024-11-27	19.80	20.19	19.80	20.19	0
2024-11-26	19.87	19.87	19.80	19.80	0
2024-11-25	19.89	19.93	19.83	19.87	1,003
2024-11-22	19.87	19.87	19.87	19.85	2
2024-11-21	20.37	20.37	20.21	20.21	0
2024-11-20	20.41	20.41	20.37	20.37	0
2024-11-19	20.40	20.40	20.36	20.41	74
2024-11-18	20.38	20.47	20.34	20.44	956
2024-11-15	20.11	20.11	20.11	20.24	1
2024-11-14	20.20	20.29	20.17	20.25	3,328
2024-11-13	20.97	21.03	20.73	20.74	16,465
2024-11-12	20.90	20.90	20.90	20.77	375
2024-11-11	21.71	21.71	21.51	21.42	501
2024-11-08	21.70	21.70	21.49	21.45	55
2024-11-07	22.34	22.35	22.34	22.49	402
2024-11-06	21.79	21.79	21.52	21.66	1,796
2024-11-05	22.32	22.32	22.16	22.16	462
2024-11-04	21.89	21.89	21.89	21.89	375
2024-11-01	21.75	21.75	21.75	21.72	12,549
2024-10-31	21.55	21.55	21.48	21.55	12,914
2024-10-30	21.70	21.70	21.70	21.72	298
2024-10-29	22.15	22.17	22.15	22.08	1,588
2024-10-28	22.08	22.08	22.08	22.09	289
2024-10-25	21.81	21.81	21.81	21.74	180
2024-10-24	21.61	21.61	21.61	21.56	1
2024-10-23	21.81	21.81	21.81	21.81	762
2024-10-22	21.76	22.05	21.76	21.96	495
2024-10-21	21.80	21.82	21.67	21.63	782
2024-10-18	22.23	22.32	22.03	22.03	770
2024-10-17	21.50	21.50	21.25	21.34	385
2024-10-16	21.76	22.02	21.76	22.02	28
2024-10-15	21.86	21.86	21.86	21.71	1,985
2024-10-14	22.72	22.72	22.72	22.75	500
2024-10-11	22.40	23.01	22.40	22.92	1,523
2024-10-10	22.84	23.00	22.84	22.90	668
2024-10-09	22.52	22.55	22.38	22.68	309
2024-10-08	22.98	22.98	22.98	22.88	1,895
2024-10-07	24.81	24.81	24.79	24.55	1,285
2024-10-04	24.63	24.63	24.14	24.14	944
2024-10-03	23.92	23.93	23.85	23.85	327
2024-10-02	24.41	24.44	23.75	23.81	5,448
2024-10-01	22.41	22.41	22.41	22.57	35
2024-09-30	22.88	22.89	22.75	22.48	1,822
2024-09-27	22.24	22.37	22.24	22.37	144
2024-09-26	21.24	22.00	21.24	21.99	1,478
2024-09-25	20.50	20.75	20.40	20.67	1,066
2024-09-24	20.52	20.52	20.52	20.73	375
2024-09-23	19.20	19.48	19.20	19.48	0
2024-09-20	19.17	19.20	19.17	19.20	0
2024-09-19	19.10	19.10	19.10	19.17	188
2024-09-18	18.76	18.76	18.67	18.67	0
2024-09-17	18.54	18.76	18.54	18.76	0
2024-09-16	18.47	18.54	18.47	18.54	278
2024-09-13	18.33	18.47	18.33	18.47	0
2024-09-12	18.25	18.33	18.25	18.33	0
2024-09-11	18.14	18.25	18.14	18.25	0
2024-09-10	18.31	18.31	18.30	18.14	691
2024-09-09	18.18	18.18	18.17	18.17	0
2024-09-06	18.37	18.37	18.18	18.18	0
2024-09-05	18.37	18.37	18.37	18.37	3
2024-09-04	18.52	18.52	18.52	18.52	0
2024-09-03	18.60	18.60	18.52	18.52	0
2024-09-02	18.69	18.69	18.60	18.60	0
2024-08-30	18.59	18.69	18.59	18.69	0
2024-08-29	18.68	18.68	18.57	18.59	4,500
2024-08-28	18.83	18.83	18.49	18.49	0
2024-08-27	19.22	19.22	18.83	18.83	1
2024-08-26	19.22	19.22	19.22	19.22	0
2024-08-23	18.97	19.22	18.97	19.22	0
2024-08-22	19.12	19.12	18.97	18.97	0
2024-08-21	18.97	19.10	18.97	19.12	902
2024-08-20	19.39	19.39	18.92	18.92	0
2024-08-19	19.11	19.39	19.11	19.39	0
2024-08-16	18.82	19.11	18.82	19.11	0
2024-08-15	18.60	18.60	18.60	18.82	375
2024-08-14	18.77	18.77	18.57	18.57	1,000
2024-08-13	18.71	18.77	18.71	18.77	0
2024-08-12	18.46	18.71	18.46	18.71	334
2024-08-09	18.47	18.47	18.47	18.46	375
2024-08-08	18.31	18.38	18.31	18.48	16,083
2024-08-07	17.97	18.25	17.97	18.25	0
2024-08-06	17.86	17.97	17.86	17.97	552
2024-08-05	17.64	17.84	17.56	17.86	3,428
2024-08-02	17.89	17.89	17.85	17.87	15,953
2024-08-01	18.37	18.37	18.37	18.25	10
2024-07-31	18.44	18.51	18.36	18.40	2,302
2024-07-30	18.18	18.19	18.09	18.14	1,173
2024-07-29	18.25	18.30	18.25	18.30	0
2024-07-26	18.23	18.23	18.23	18.25	375
2024-07-25	18.25	18.25	18.25	18.31	1
2024-07-24	18.66	18.66	18.63	18.63	0
2024-07-23	18.71	18.71	18.71	18.66	15
2024-07-22	18.61	18.90	18.61	18.90	108
2024-07-19	18.77	18.77	18.61	18.61	0
2024-07-18	18.96	18.96	18.77	18.77	1
2024-07-17	19.04	19.04	19.04	18.96	471
2024-07-16	19.29	19.29	19.07	19.07	0
2024-07-15	19.41	19.41	19.41	19.29	9
2024-07-12	19.77	19.77	19.64	19.65	294
2024-07-11	19.06	19.37	19.06	19.37	0
2024-07-10	18.94	19.06	18.94	19.06	872
2024-07-09	18.81	18.94	18.81	18.94	0
2024-07-08	18.92	18.92	18.92	18.81	2
2024-07-05	19.19	19.19	18.93	18.93	0
2024-07-04	19.20	19.20	19.19	19.19	70
2024-07-03	18.76	19.20	18.76	19.20	0
2024-07-02	18.71	18.76	18.71	18.76	0
2024-07-01	18.67	18.70	18.67	18.71	645
2024-06-28	18.65	18.68	18.65	18.68	0
2024-06-27	18.75	18.75	18.75	18.65	470
2024-06-26	19.11	19.12	18.91	18.96	1,222
2024-06-25	19.14	19.14	19.14	18.99	6
2024-06-24	18.97	19.21	18.97	19.21	251
2024-06-21	19.14	19.14	18.97	18.97	0
2024-06-20	19.15	19.15	19.15	19.14	395
2024-06-19	19.02	19.39	19.02	19.39	0
2024-06-18	18.97	19.02	18.97	19.02	0
2024-06-17	18.91	18.97	18.91	18.97	314
2024-06-14	19.00	19.01	18.82	18.91	2,552
2024-06-13	19.08	19.08	19.04	19.04	2
2024-06-12	18.90	19.08	18.90	19.08	15,738
2024-06-11	19.19	19.19	19.09	19.09	522
2024-06-10	19.15	19.16	19.15	19.16	0
2024-06-07	19.44	19.44	19.15	19.15	0
2024-06-06	19.38	19.43	19.38	19.44	1,175
2024-06-05	19.22	19.39	19.22	19.39	0
2024-06-04	19.36	19.36	19.27	19.22	1,680
2024-06-03	19.43	19.43	19.43	19.21	26
2024-05-31	19.19	19.19	18.97	19.02	698
2024-05-30	19.19	19.39	19.19	19.46	1,190
2024-05-29	19.43	19.43	19.36	19.36	1,977
2024-05-28	19.82	19.85	19.66	19.70	18,361
2024-05-27	19.72	19.72	19.72	19.72	0
2024-05-24	19.68	19.68	19.68	19.72	9
2024-05-23	19.87	19.94	19.80	19.80	379
2024-05-22	20.21	20.21	20.05	20.05	104
2024-05-21	20.36	20.36	20.31	20.33	456
2024-05-20	20.69	20.69	20.69	20.68	375
2024-05-17	20.60	20.90	20.60	20.90	0
2024-05-16	20.40	20.40	20.40	20.60	375
2024-05-15	20.25	20.37	20.25	20.38	1,125
2024-05-14	20.32	20.47	20.30	20.34	16,794
2024-05-13	20.22	20.48	20.22	20.42	4,330
2024-05-10	20.08	20.08	20.08	19.98	100
2024-05-09	19.87	19.87	19.87	19.83	375
2024-05-08	19.70	19.70	19.52	19.52	0
2024-05-07	19.83	19.83	19.70	19.70	0
2024-05-06	19.83	19.83	19.83	19.83	0
2024-05-03	19.75	19.83	19.75	19.83	425
2024-05-02	19.28	19.28	19.28	19.47	401
2024-05-01	18.64	18.70	18.64	18.70	1,769
2024-04-30	18.86	18.86	18.69	18.67	750
2024-04-29	18.96	18.96	18.96	18.90	411
2024-04-26	18.39	18.78	18.39	18.78	0
2024-04-25	18.34	18.39	18.34	18.39	0
2024-04-24	18.48	18.48	18.38	18.34	8,610
2024-04-23	18.10	18.15	18.10	18.15	1,219
2024-04-22	17.30	17.63	17.30	17.63	0
2024-04-19	17.13	17.13	17.13	17.30	4
2024-04-18	17.12	17.36	17.12	17.36	0
2024-04-17	17.17	17.17	17.12	17.12	0
2024-04-16	17.15	17.23	17.15	17.17	5,435
2024-04-15	17.57	17.57	17.55	17.47	1,007
2024-04-12	17.77	17.77	17.50	17.53	2,014
2024-04-11	17.87	17.92	17.87	17.92	0
2024-04-10	18.15	18.18	18.11	17.87	2,059
2024-04-09	17.79	17.79	17.79	17.89	13
2024-04-08	17.67	17.67	17.67	17.80	1
2024-04-05	17.62	17.62	17.62	17.64	111
2024-04-04	17.84	18.00	17.84	18.00	395
2024-04-03	17.73	17.73	17.73	17.80	3
2024-04-02	17.91	17.94	17.91	17.94	120
2024-04-01	17.66	17.66	17.66	17.66	0
2024-03-29	17.66	17.66	17.66	17.66	0
2024-03-28	17.56	17.64	17.56	17.66	600
2024-03-27	17.53	17.53	17.44	17.44	0
2024-03-26	17.37	17.53	17.37	17.53	0
2024-03-25	17.40	17.40	17.40	17.37	40
2024-03-22	17.66	17.66	17.42	17.42	0
2024-03-21	17.60	17.66	17.60	17.66	0
2024-03-20	17.64	17.64	17.64	17.60	375
2024-03-19	17.61	17.61	17.57	17.57	0
2024-03-18	17.69	17.71	17.69	17.61	267
2024-03-15	17.54	17.54	17.54	17.59	183
2024-03-14	18.01	18.01	17.67	17.67	0
2024-03-13	18.05	18.05	18.05	18.01	1,001
2024-03-12	17.80	17.85	17.80	17.84	376
2024-03-11	17.30	17.30	17.30	17.51	1
2024-03-08	17.19	17.19	17.13	17.04	17,974
2024-03-07	17.45	17.45	17.20	17.20	0
2024-03-06	17.40	17.40	17.40	17.45	7
2024-03-05	17.01	17.03	17.01	17.03	695
2024-03-04	17.57	17.57	17.50	17.33	1,155
2024-03-01	17.38	17.66	17.38	17.66	0
2024-02-29	17.53	17.53	17.38	17.38	0
2024-02-28	18.03	18.03	17.53	17.53	0
2024-02-27	17.76	18.03	17.76	18.03	0
2024-02-26	17.80	17.80	17.80	17.76	7
2024-02-23	17.91	17.91	17.91	17.90	375
2024-02-22	17.91	17.92	17.91	17.74	1,800
2024-02-21	17.66	17.68	17.66	17.62	208
2024-02-20	17.36	17.36	17.36	17.23	2,359
2024-02-19	17.54	17.54	17.36	17.36	0
2024-02-16	17.60	17.60	17.60	17.54	375
2024-02-15	17.01	17.16	17.01	17.16	0
2024-02-14	17.08	17.08	17.08	17.01	375
2024-02-13	17.15	17.15	16.92	16.87	1,650
2024-02-12	17.24	17.24	17.24	17.28	456
2024-02-09	16.73	16.73	16.73	16.75	393
2024-02-08	16.87	16.87	16.82	16.82	250
2024-02-07	17.41	17.41	17.12	17.16	1,787
2024-02-06	16.53	17.36	16.53	17.36	0
2024-02-05	16.50	16.52	16.50	16.53	984
2024-02-02	16.72	16.72	16.33	16.36	1,237
2024-02-01	16.61	16.61	16.59	16.66	482
2024-01-31	16.67	16.68	16.67	16.68	0
2024-01-30	16.91	16.91	16.67	16.67	0
2024-01-29	17.20	17.20	17.20	16.91	157
2024-01-26	17.05	17.14	17.05	17.25	8
2024-01-25	17.32	17.47	17.32	17.35	6
2024-01-24	17.14	17.45	17.14	17.45	18
2024-01-23	16.21	16.82	16.21	16.82	0
2024-01-22	16.16	16.21	16.06	16.21	504
2024-01-19	16.45	16.48	16.43	16.40	1,310
2024-01-18	16.60	16.62	16.60	16.62	475
2024-01-17	16.51	16.51	16.40	16.50	1,379
2024-01-16	17.11	17.11	17.11	16.99	375
2024-01-15	17.44	17.44	17.39	17.39	347
2024-01-12	17.45	17.62	17.45	17.62	1
2024-01-11	17.45	17.45	17.45	17.45	375
2024-01-10	17.30	17.30	17.30	17.30	317
2024-01-09	17.45	17.46	17.38	17.38	876
2024-01-08	17.45	17.51	17.42	17.56	3,575
2024-01-05	17.85	17.94	17.85	17.89	66
2024-01-04	18.04	18.04	18.03	18.05	44
2024-01-03	17.87	17.87	17.87	18.06	214
2024-01-02	18.10	18.10	17.85	17.85	2,113
2024-01-01	18.23	18.23	18.23	18.23	0
2023-12-29	18.31	18.31	18.23	18.23	0
2023-12-28	18.30	18.30	18.30	18.31	40
2023-12-27	17.94	17.94	17.87	17.85	714
2023-12-26	17.48	17.48	17.48	17.48	0
2023-12-25	17.48	17.48	17.48	17.48	0
2023-12-22	17.46	17.46	17.46	17.48	2,493
2023-12-21	18.07	18.07	18.07	18.13	515
2023-12-20	18.08	18.08	18.03	18.03	1,422
2023-12-19	18.01	18.25	18.01	18.20	385
2023-12-18	17.90	17.90	17.90	17.92	251
2023-12-15	18.05	18.19	18.05	18.19	0
2023-12-14	17.72	18.12	17.72	18.05	1,196
2023-12-13	17.70	17.70	17.60	17.55	220
2023-12-12	17.70	17.70	17.70	17.70	50
2023-12-11	17.59	17.59	17.52	17.68	501
2023-12-08	17.74	17.74	17.68	17.68	2
2023-12-07	17.80	17.81	17.70	17.77	304
2023-12-06	17.74	17.89	17.74	17.89	0
2023-12-05	17.68	17.74	17.68	17.74	2,051
2023-12-04	18.16	18.16	18.03	18.03	2,132
2023-12-01	18.34	18.44	18.25	18.31	1,014
2023-11-30	18.47	18.50	18.40	18.46	2,919
2023-11-29	18.39	18.44	18.34	18.33	442
2023-11-28	18.63	18.70	18.63	18.70	0
2023-11-27	18.75	18.75	18.75	18.63	1
2023-11-24	18.75	18.86	18.75	18.86	550
2023-11-23	18.81	19.03	18.81	19.03	43
2023-11-22	18.50	18.94	18.50	18.81	4,342
2023-11-21	18.91	18.91	18.91	18.78	375
2023-11-20	18.83	18.97	18.83	19.07	2,166
2023-11-17	18.40	18.65	18.40	18.62	2,767
2023-11-16	18.91	18.91	18.63	18.54	20,781
2023-11-15	19.50	19.54	19.50	19.85	1,375
2023-11-14	18.73	18.73	18.68	19.17	30
2023-11-13	18.55	18.90	18.55	18.90	228
2023-11-10	18.50	18.50	18.50	18.55	1
2023-11-09	18.86	18.86	18.80	18.87	588
2023-11-08	18.94	18.94	18.94	18.96	50
2023-11-07	19.01	19.01	19.01	18.99	1
2023-11-06	19.17	19.25	19.17	19.15	520
2023-11-03	18.66	18.90	18.66	19.01	47
2023-11-02	18.35	18.35	18.35	18.39	1
2023-11-01	18.06	18.06	18.06	18.14	35
2023-10-31	18.28	18.28	18.04	18.01	705
2023-10-30	18.55	18.55	18.55	18.45	1
2023-10-27	18.50	18.50	18.50	18.45	1
2023-10-26	18.07	18.28	18.07	18.27	645
2023-10-25	18.50	18.50	18.31	18.31	0
2023-10-24	18.00	18.00	17.96	18.50	17
2023-10-23	18.03	18.03	18.03	18.07	587
2023-10-20	18.10	18.10	18.10	18.01	147
2023-10-19	18.39	18.39	18.38	18.38	512
2023-10-18	18.72	18.72	18.72	18.62	1
2023-10-17	18.91	18.91	18.91	18.87	7
2023-10-16	18.85	18.96	18.85	18.96	0
2023-10-13	19.02	19.02	19.02	18.85	1
2023-10-12	19.33	19.33	19.14	19.14	0
2023-10-11	19.13	19.25	19.13	19.33	501
2023-10-10	18.61	19.19	18.61	19.19	0
2023-10-09	18.50	18.50	18.50	18.61	1,198
2023-10-06	18.46	18.46	18.46	18.68	375
2023-10-05	18.11	18.11	18.11	18.15	49
2023-10-04	18.16	18.16	18.16	18.25	6
2023-10-03	18.48	18.48	18.46	18.38	31
2023-10-02	18.87	18.87	18.71	18.71	20
2023-09-29	19.05	19.05	19.05	18.87	25
2023-09-28	18.65	18.65	18.57	18.57	0
2023-09-27	18.68	18.68	18.68	18.65	897
2023-09-26	18.75	18.75	18.71	18.69	48
2023-09-25	18.97	18.97	18.92	18.91	445
2023-09-22	19.22	19.22	19.22	19.24	338
2023-09-21	18.85	18.85	18.73	18.68	439
2023-09-20	19.16	19.16	19.16	19.26	2
2023-09-19	19.35	19.35	19.25	19.25	0
2023-09-18	19.44	19.44	19.30	19.35	148
2023-09-15	19.58	19.58	19.58	19.44	1
2023-09-14	19.36	19.46	19.36	19.56	437
2023-09-13	19.49	19.49	19.32	19.42	27
2023-09-12	19.39	19.39	19.39	19.50	237
2023-09-11	19.44	19.44	19.34	19.40	10
2023-09-08	19.20	19.20	19.20	19.16	295
2023-09-07	19.52	19.52	19.52	19.18	5
2023-09-06	19.78	19.81	19.78	19.81	0
2023-09-05	19.89	19.89	19.89	19.78	4
2023-09-04	20.05	20.13	20.05	20.13	0
2023-09-01	19.68	19.68	19.68	20.05	378
2023-08-31	19.60	19.60	19.60	19.63	79
2023-08-30	19.79	19.79	19.75	19.79	11
2023-08-29	19.85	19.85	19.84	19.98	300
2023-08-28	19.01	19.01	19.01	19.01	0
2023-08-25	19.20	19.20	19.15	19.01	227
2023-08-24	19.21	19.23	19.16	19.17	981
2023-08-23	18.91	18.91	18.91	19.20	816
2023-08-22	18.93	18.93	18.93	18.74	300
2023-08-21	18.71	18.74	18.71	18.67	1,351
2023-08-18	19.05	19.05	18.77	18.80	318
2023-08-17	19.48	19.48	19.36	19.30	21
2023-08-16	19.03	19.03	19.03	19.12	502
2023-08-15	19.64	19.64	19.44	19.44	0
2023-08-14	19.68	19.68	19.55	19.64	637
2023-08-11	20.17	20.17	19.88	19.86	391
2023-08-10	20.44	20.50	20.44	20.62	482
2023-08-09	20.07	20.12	20.07	20.12	0
2023-08-08	20.23	20.23	20.23	20.07	50
2023-08-07	20.70	20.70	20.70	20.48	30
2023-08-04	20.80	20.85	20.80	20.89	40
2023-08-03	20.75	20.75	20.66	20.97	3
2023-08-02	20.76	20.76	20.76	20.50	50
2023-08-01	21.59	21.59	21.12	21.12	0
2023-07-31	21.36	21.59	21.36	21.59	202
2023-07-28	21.23	21.39	21.23	21.36	1,434
2023-07-27	20.64	20.67	20.64	20.67	0
2023-07-26	20.38	20.64	20.38	20.64	0
2023-07-25	20.62	20.62	20.62	20.38	500
2023-07-24	19.46	19.46	19.46	20.17	2,751
2023-07-21	19.58	19.72	19.58	19.72	0
2023-07-20	19.80	19.80	19.58	19.58	27
2023-07-19	19.70	19.70	19.70	19.80	135
2023-07-18	19.74	19.74	19.74	19.70	300
2023-07-17	20.04	20.04	20.03	19.87	690
2023-07-14	20.22	20.22	20.22	20.25	275
2023-07-13	20.22	20.22	20.22	20.39	900
2023-07-12	19.36	20.04	19.36	20.04	0
2023-07-11	19.40	19.40	19.40	19.36	101
2023-07-10	19.13	19.13	19.13	19.35	1
2023-07-07	18.88	18.88	18.87	19.26	561
2023-07-06	19.15	19.15	19.00	18.83	442
2023-07-05	19.54	19.54	19.37	19.44	431
2023-07-04	19.65	19.78	19.65	19.78	0
2023-07-03	19.30	19.65	19.30	19.65	0
2023-06-30	19.19	19.30	19.19	19.30	0
2023-06-29	19.40	19.40	19.19	19.19	0
2023-06-28	19.43	19.43	19.43	19.40	300
2023-06-27	19.32	19.63	19.32	19.63	0
2023-06-26	19.32	19.35	19.28	19.32	232
2023-06-23	19.25	19.25	19.25	19.20	484
2023-06-22	19.67	19.67	19.58	19.58	0
2023-06-21	19.66	19.66	19.66	19.67	30
2023-06-20	20.19	20.19	20.19	19.79	1
2023-06-19	20.31	20.46	20.31	20.47	447
2023-06-16	20.60	20.60	20.59	20.59	0
2023-06-15	20.41	20.41	20.41	20.60	8
2023-06-14	19.73	20.03	19.73	20.13	99
2023-06-13	20.03	20.03	20.03	19.96	76
2023-06-12	19.69	19.75	19.69	19.75	0
2023-06-09	19.70	19.70	19.68	19.69	1,164
2023-06-08	19.43	19.43	19.43	19.59	13
2023-06-07	19.49	19.49	19.48	19.51	2,195
2023-06-06	19.05	19.36	19.05	19.36	0
2023-06-05	19.11	19.11	19.11	19.05	12
2023-06-02	19.02	19.02	19.02	19.19	10
2023-06-01	18.49	18.51	18.49	18.49	1,388
2023-05-31	18.15	18.15	17.80	17.80	0
2023-05-30	18.21	18.21	18.21	18.15	100
2023-05-29	18.76	18.76	18.76	18.76	0
2023-05-26	18.49	18.63	18.49	18.76	974
2023-05-25	18.59	18.59	18.59	18.47	995
2023-05-24	19.17	19.17	19.17	18.83	6
2023-05-23	19.48	19.48	19.48	19.35	405
2023-05-22	19.33	19.69	19.33	19.69	0
2023-05-19	19.48	19.48	19.36	19.33	744
2023-05-18	19.88	19.88	19.50	19.55	3,179
2023-05-17	20.00	20.00	19.81	19.81	0
2023-05-16	19.98	19.98	19.98	20.00	8
2023-05-15	19.90	19.90	19.90	20.07	1
2023-05-12	19.62	19.62	19.62	19.45	10
2023-05-11	19.55	19.55	19.52	19.55	11,192
2023-05-10	19.44	19.45	19.44	19.49	1,869
2023-05-09	19.44	19.44	19.44	19.45	24
2023-05-08	19.66	19.66	19.66	19.66	0
2023-05-05	19.65	19.66	19.65	19.66	212
2023-05-04	19.43	19.54	19.43	19.36	563
2023-05-03	19.11	19.11	19.11	19.16	20
2023-05-02	19.50	19.50	19.50	19.08	3,466
2023-05-01	19.59	19.59	19.59	19.59	0
2023-04-28	19.56	19.56	19.41	19.59	308
2023-04-27	19.42	19.49	19.42	19.49	1,149
2023-04-26	19.15	19.42	19.15	19.42	0
2023-04-25	19.58	19.58	19.15	19.15	0
2023-04-24	19.82	19.82	19.58	19.58	226
2023-04-21	19.93	19.93	19.90	19.82	12
2023-04-20	20.25	20.25	20.25	20.27	1
2023-04-19	20.49	20.49	20.49	20.33	32
2023-04-18	20.83	20.83	20.83	20.70	300
2023-04-17	20.31	20.65	20.31	20.65	0
2023-04-14	20.53	20.53	20.31	20.31	0
2023-04-13	20.23	20.53	20.23	20.53	0
2023-04-12	20.83	20.83	20.23	20.23	0
2023-04-11	20.59	20.83	20.59	20.83	0
2023-04-10	20.59	20.59	20.59	20.59	0
2023-04-07	20.59	20.59	20.59	20.59	0
2023-04-06	20.38	20.59	20.38	20.59	0
2023-04-05	20.64	20.64	20.38	20.38	0
2023-04-04	20.69	20.69	20.64	20.64	28
2023-04-03	20.98	20.98	20.81	20.81	0
2023-03-31	21.10	21.10	20.98	20.98	0
2023-03-30	20.66	20.66	20.66	21.10	6
2023-03-29	20.52	20.77	20.52	20.77	0
2023-03-28	20.17	20.17	20.17	20.52	300
2023-03-27	20.04	20.04	19.69	19.69	200
2023-03-24	20.21	20.21	20.10	20.04	227
2023-03-23	20.30	20.30	20.30	20.35	74
2023-03-22	19.75	19.84	19.75	19.75	364
2023-03-21	19.49	19.49	19.49	19.57	1
2023-03-20	19.23	19.27	19.18	19.31	426
2023-03-17	19.50	19.50	19.40	19.37	50
2023-03-16	19.36	19.36	19.36	19.44	1
2023-03-15	19.54	19.54	19.54	19.05	632
2023-03-14	19.47	19.47	19.47	19.63	100
2023-03-13	19.48	19.53	19.40	19.52	112
2023-03-10	19.35	19.38	19.23	19.55	374
2023-03-09	19.88	19.88	19.88	19.65	132
2023-03-08	20.47	20.47	20.23	20.23	0
2023-03-07	20.90	20.90	20.47	20.47	0
2023-03-06	20.89	20.89	20.89	20.90	836
2023-03-03	20.90	20.90	20.90	20.97	500
2023-03-02	20.68	20.87	20.64	20.80	2,624
2023-03-01	20.01	20.67	20.01	20.67	0
2023-02-28	19.98	19.99	19.98	20.01	1,549
2023-02-27	20.16	20.18	20.09	20.16	1,331
2023-02-24	20.17	20.17	20.11	19.93	1,226
2023-02-23	20.65	20.65	20.59	20.57	2,127
2023-02-22	20.62	20.79	20.62	20.61	1,174
2023-02-21	21.60	21.60	20.86	20.86	0
2023-02-20	21.21	21.60	21.21	21.60	0
2023-02-17	21.29	21.29	21.29	21.21	1
2023-02-16	21.69	21.75	21.69	21.71	1,169
2023-02-15	21.68	21.68	21.54	21.54	0
2023-02-14	21.79	21.79	21.79	21.68	916
2023-02-13	21.86	21.86	21.86	22.00	844
2023-02-10	22.26	22.26	21.68	21.68	0
2023-02-09	21.78	22.26	21.78	22.26	0
2023-02-08	22.00	22.00	22.00	21.78	3,777
2023-02-07	22.06	22.06	21.92	21.95	971
2023-02-06	22.42	22.42	21.91	21.91	0
2023-02-03	22.43	22.43	22.39	22.42	452
2023-02-02	23.07	23.07	22.84	22.83	9,845
2023-02-01	23.06	23.06	22.98	22.98	320
2023-01-31	22.66	22.66	22.66	22.77	157
2023-01-30	22.84	22.99	22.84	23.00	4,918
2023-01-27	23.67	23.69	23.67	23.69	0
2023-01-26	23.30	23.67	23.30	23.67	0
2023-01-25	23.52	23.52	23.52	23.30	2
2023-01-24	23.39	23.39	23.37	23.37	0
2023-01-23	23.29	23.55	23.23	23.39	8,303
2023-01-20	22.57	23.01	22.57	23.01	0
2023-01-19	22.63	22.63	22.63	22.57	300
2023-01-18	22.50	22.50	22.45	22.45	0
2023-01-17	22.53	22.53	22.53	22.50	10
2023-01-16	22.73	22.73	22.55	22.55	634
2023-01-13	22.77	22.78	22.74	22.73	837
2023-01-12	22.51	22.54	22.44	22.54	1,866
2023-01-11	22.39	22.66	22.39	22.66	0
2023-01-10	22.47	22.47	22.47	22.39	29
2023-01-09	22.06	22.38	22.06	22.38	1,900
2023-01-06	21.86	21.95	21.86	22.06	1,100
2023-01-05	21.69	21.69	21.69	21.87	4,902
2023-01-04	20.70	21.54	20.70	21.54	0
2023-01-03	20.21	20.70	20.21	20.70	487
2023-01-02	20.21	20.21	20.21	20.21	0
2022-12-30	20.44	20.44	20.21	20.21	0
2022-12-29	20.02	20.44	20.02	20.44	0
2022-12-28	20.04	20.04	20.04	20.02	8
2022-12-27	20.08	20.08	20.08	20.08	0
2022-12-26	20.08	20.08	20.08	20.08	0
2022-12-23	19.95	20.08	19.95	20.08	0
2022-12-22	20.29	20.29	20.28	19.95	337
2022-12-21	19.58	19.78	19.58	19.78	0
2022-12-20	19.67	19.67	19.64	19.58	600
2022-12-19	19.81	19.81	19.81	19.78	14,928
2022-12-16	19.84	19.94	19.84	19.94	0
2022-12-15	19.88	20.34	19.88	19.84	10,248
2022-12-14	20.39	20.39	20.25	20.25	0
2022-12-13	19.92	20.49	19.90	20.39	2,996
2022-12-12	20.57	20.57	19.79	19.79	1,052
2022-12-09	20.38	20.57	20.38	20.57	0
2022-12-08	19.73	20.38	19.73	20.38	0
2022-12-07	20.25	20.25	19.73	19.73	0
2022-12-06	19.99	20.25	19.99	20.25	0
2022-12-05	20.60	20.60	19.94	19.99	2,289
2022-12-02	19.79	20.01	19.79	20.05	1,418
2022-12-01	19.43	19.65	19.41	19.49	4,235
2022-11-30	18.70	19.51	18.70	19.51	0
2022-11-29	17.90	18.70	17.90	18.70	0
2022-11-28	17.45	17.55	17.44	17.90	3,140
2022-11-25	18.03	18.03	17.63	17.63	0
2022-11-24	17.94	17.94	17.94	18.03	1,000
2022-11-23	17.64	17.87	17.64	17.87	0
2022-11-22	17.91	17.91	17.64	17.64	0
2022-11-21	17.92	17.94	17.90	17.91	3,273
2022-11-18	18.63	18.63	18.34	18.34	0
2022-11-17	19.02	19.02	18.63	18.63	0
2022-11-16	19.37	19.49	19.10	19.02	4,992
2022-11-15	19.18	19.18	19.18	19.39	71
2022-11-14	18.29	18.29	18.29	18.35	300
2022-11-11	18.00	18.19	18.00	18.15	1,241
2022-11-10	16.41	16.60	16.41	17.25	2,200
2022-11-09	17.35	17.35	16.83	16.83	0
2022-11-08	17.46	17.46	17.35	17.35	0
2022-11-07	17.62	17.62	17.62	17.46	1,887
2022-11-04	16.36	17.35	16.36	17.35	0
2022-11-03	16.43	16.43	16.43	16.36	300
2022-11-02	16.38	16.43	16.28	16.28	4,907
2022-11-01	15.54	16.26	15.54	16.26	0
2022-10-31	15.28	15.59	15.28	15.54	24,445
2022-10-28	16.37	16.37	15.50	15.50	0
2022-10-27	16.14	16.14	16.14	16.37	758
2022-10-26	15.97	16.57	15.97	16.57	0
2022-10-25	15.90	15.90	15.90	15.97	1,000
2022-10-24	16.13	16.13	15.83	15.68	471
2022-10-21	17.12	17.42	17.12	17.44	3
2022-10-20	17.67	17.67	17.67	17.57	300
2022-10-19	17.63	17.63	17.63	17.44	2
2022-10-18	18.06	18.06	17.86	17.86	0
2022-10-17	17.71	18.06	17.71	18.06	6,603
2022-10-14	17.66	17.66	17.66	17.68	1
2022-10-13	17.79	17.79	17.48	17.74	340
2022-10-12	18.20	18.20	18.20	17.92	1
2022-10-11	18.15	18.15	18.10	18.09	95
2022-10-10	18.80	18.83	18.63	18.51	409
2022-10-07	19.71	19.71	19.25	19.25	0
2022-10-06	19.66	19.71	19.66	19.71	0
2022-10-05	19.60	19.60	19.60	19.66	369
2022-10-04	19.22	19.86	19.22	19.80	2,878
2022-10-03	18.64	18.71	18.64	18.91	427
2022-09-30	18.64	18.91	18.54	18.86	470
2022-09-29	18.54	18.72	18.54	18.61	856
2022-09-28	18.88	18.88	18.83	19.09	173
2022-09-27	19.32	19.32	19.32	19.19	1
2022-09-26	19.12	19.33	19.12	19.33	0
2022-09-23	19.53	19.53	19.12	19.12	0
2022-09-22	19.51	19.66	19.51	19.53	810
2022-09-21	19.80	19.80	19.80	19.78	1
2022-09-20	20.46	20.46	20.25	20.37	76
2022-09-19	20.12	20.12	20.12	20.12	0
2022-09-16	20.32	20.32	20.32	20.12	1
2022-09-15	20.66	20.66	20.52	20.56	245
2022-09-14	20.63	20.63	20.63	20.52	1
2022-09-13	21.35	21.35	20.76	20.76	0
2022-09-12	21.12	21.12	21.12	21.35	4
2022-09-09	20.99	20.99	20.99	21.09	47,640
2022-09-08	20.37	20.47	20.33	20.50	448
2022-09-07	20.52	20.55	20.52	20.55	0
2022-09-06	20.89	20.89	20.52	20.52	0
2022-09-05	20.84	20.84	20.84	20.89	732
2022-09-02	21.26	21.26	21.26	21.27	1
2022-09-01	21.38	21.38	21.38	21.08	173
2022-08-31	21.27	21.62	21.27	21.62	0
2022-08-30	21.74	21.74	21.74	21.27	449
2022-08-29	21.98	21.98	21.98	21.98	0
2022-08-26	22.33	22.62	22.33	21.98	600
2022-08-25	21.70	21.74	21.70	21.90	350
2022-08-24	20.69	20.69	20.69	21.30	1
2022-08-23	20.72	20.72	20.71	20.98	277
2022-08-22	20.80	20.90	20.80	20.91	1,160
2022-08-19	21.02	21.02	21.02	20.84	1
2022-08-18	21.22	21.22	21.14	21.14	1,652
2022-08-17	21.33	21.33	21.22	21.22	0
2022-08-16	21.43	21.43	21.33	21.33	0
2022-08-15	21.55	21.55	21.55	21.43	492
2022-08-12	21.53	21.53	21.35	21.35	0
2022-08-11	21.03	21.53	21.03	21.53	0
2022-08-10	20.61	20.98	20.61	21.03	58
2022-08-09	21.26	21.26	21.07	21.07	0
2022-08-08	21.16	21.26	21.16	21.26	0
2022-08-05	21.29	21.29	21.29	21.16	300
2022-08-04	21.00	21.53	21.00	21.53	0
2022-08-03	21.01	21.01	21.00	21.00	0
2022-08-02	20.99	21.01	20.99	21.01	0
2022-08-01	21.22	21.22	20.99	20.99	0
2022-07-29	21.22	21.22	21.22	21.22	300
2022-07-28	21.85	21.85	21.74	21.74	0
2022-07-27	21.86	21.86	21.85	21.85	0
2022-07-26	21.84	21.86	21.84	21.86	0
2022-07-25	21.88	21.88	21.88	21.84	500
2022-07-22	21.98	21.98	21.89	21.89	0
2022-07-21	21.87	21.92	21.86	21.98	2,730
2022-07-20	21.97	21.97	21.96	22.06	531
2022-07-19	22.16	22.16	22.07	22.07	0
2022-07-18	21.45	22.16	21.45	22.16	0
2022-07-15	21.57	21.57	21.57	21.45	334
2022-07-14	21.72	21.72	21.72	21.81	300
2022-07-13	22.33	22.33	22.25	22.25	0
2022-07-12	22.46	22.46	22.33	22.33	0
2022-07-11	23.77	23.77	22.46	22.46	9,715
2022-07-08	23.68	23.68	23.46	23.77	45
2022-07-07	23.86	23.86	23.86	23.79	7,490
2022-07-06	23.00	23.00	22.96	22.96	0
2022-07-05	23.66	23.66	23.00	23.00	0
2022-07-04	23.44	23.66	23.44	23.66	0
2022-07-01	23.38	23.44	23.38	23.44	0
2022-06-30	23.51	23.51	23.38	23.38	0
2022-06-29	23.91	23.91	23.51	23.51	0
2022-06-28	24.04	24.04	23.91	23.91	0
2022-06-27	23.65	24.04	23.65	24.04	0
2022-06-24	23.07	23.65	23.07	23.65	0
2022-06-23	22.83	23.07	22.83	23.07	0
2022-06-22	22.67	22.67	22.67	22.83	300
2022-06-21	22.80	23.15	22.80	23.15	0
2022-06-20	22.85	22.85	22.85	22.80	567
2022-06-17	22.72	23.02	22.51	22.46	1,755
2022-06-16	22.96	22.96	22.16	22.16	0
2022-06-15	22.74	22.96	22.74	22.96	0
2022-06-14	21.93	22.74	21.93	22.74	0
2022-06-13	23.11	23.11	21.93	21.93	0
2022-06-10	23.48	23.48	23.11	23.11	0
2022-06-09	24.10	24.31	23.99	23.48	1,500
2022-06-08	23.19	24.09	23.19	24.09	0
2022-06-07	23.07	23.25	23.03	23.19	292
2022-06-06	22.87	22.98	22.87	23.25	11,881
2022-06-03	22.20	22.20	22.20	22.20	0
2022-06-02	22.20	22.20	22.20	22.20	0
2022-06-01	22.61	22.61	22.61	22.20	246
2022-05-31	22.33	22.57	22.33	22.57	0
2022-05-30	21.78	22.33	21.78	22.33	0
2022-05-27	21.59	21.78	21.59	21.78	0
2022-05-26	20.80	21.59	20.80	21.59	0
2022-05-25	21.03	21.03	21.03	20.80	405
2022-05-24	21.34	21.34	20.56	20.56	0
2022-05-23	21.31	21.34	21.31	21.34	0
2022-05-20	21.12	21.31	21.12	21.31	0
2022-05-19	20.85	20.85	20.85	21.12	190
2022-05-18	21.43	21.43	21.13	21.13	0
2022-05-17	21.40	21.40	21.40	21.43	1,469
2022-05-16	20.59	20.71	20.59	20.78	1,084
2022-05-13	20.02	20.72	20.02	20.72	0
2022-05-12	20.44	20.44	20.02	20.02	0
2022-05-11	19.74	20.44	19.74	20.44	0
2022-05-10	19.81	19.81	19.81	19.74	54
2022-05-09	20.38	20.38	19.77	19.70	123
2022-05-06	21.14	21.14	20.84	20.84	0
2022-05-05	22.16	22.16	22.16	21.14	1
2022-05-04	22.23	22.23	21.74	21.74	0
2022-05-03	22.27	22.27	22.23	22.23	0
2022-05-02	22.27	22.27	22.27	22.27	0
2022-04-29	22.49	22.49	22.49	22.27	300
2022-04-28	20.63	20.78	20.63	20.78	0
2022-04-27	20.87	20.87	20.87	20.63	2
2022-04-26	20.71	20.71	20.71	20.34	148
2022-04-25	20.37	20.37	20.37	20.45	150
2022-04-22	21.18	21.21	21.18	21.25	1,063
2022-04-21	21.82	21.82	21.22	21.22	0
2022-04-20	22.17	22.17	22.15	21.82	40
2022-04-19	22.34	22.34	22.34	22.19	122
2022-04-18	22.68	22.68	22.68	22.68	0
2022-04-15	22.68	22.68	22.68	22.68	0
2022-04-14	23.01	23.01	22.68	22.68	0
2022-04-13	22.95	23.01	22.95	23.01	0
2022-04-12	22.97	22.97	22.97	22.95	71
2022-04-11	23.27	23.27	22.81	22.81	0
2022-04-08	23.07	23.27	23.07	23.27	0
2022-04-07	23.41	23.41	23.07	23.07	0
2022-04-06	23.50	23.50	23.41	23.41	2
2022-04-05	25.00	25.00	25.00	24.06	1
2022-04-04	23.98	24.66	23.98	24.66	0
2022-04-01	23.68	24.10	23.68	23.98	75
2022-03-31	24.14	24.14	23.32	23.32	0
2022-03-30	24.06	24.14	24.06	24.14	0
2022-03-29	23.35	24.06	23.35	24.06	0
2022-03-28	23.06	23.35	23.06	23.35	1,065
2022-03-25	23.50	23.50	23.06	23.06	0
2022-03-24	23.90	23.90	23.90	23.50	3
2022-03-23	23.61	24.17	23.61	24.15	1,812
2022-03-22	23.42	23.72	23.42	23.75	2,880
2022-03-21	24.00	24.00	22.60	22.72	6,905
2022-03-18	22.71	23.81	22.59	23.72	601
2022-03-17	22.26	22.26	22.26	22.27	15
2022-03-16	21.13	22.10	21.02	22.24	71,808
2022-03-15	18.08	19.12	18.08	18.84	6,543
2022-03-14	20.92	20.92	19.33	19.33	0
2022-03-11	21.44	21.44	21.22	20.92	380
2022-03-10	22.10	22.17	21.98	21.53	1,522
2022-03-09	22.37	22.47	22.37	22.67	599
2022-03-08	22.74	22.74	22.26	22.26	0
2022-03-07	22.82	22.82	22.74	22.74	2,117
2022-03-04	23.47	23.56	23.30	23.32	2,801
2022-03-03	24.50	24.50	24.05	24.05	0
2022-03-02	25.29	25.29	25.29	24.50	0
2022-03-01	25.71	25.71	25.49	25.29	1,425
2022-02-28	25.72	25.74	25.67	25.48	3,821
2022-02-25	26.07	26.42	26.06	26.35	1,963
2022-02-24	27.37	27.37	25.57	25.57	0
2022-02-23	28.12	28.12	27.45	27.37	388
2022-02-22	27.97	27.97	27.74	27.70	3,563
2022-02-21	28.89	28.89	28.21	28.21	0
2022-02-18	29.54	29.54	29.54	28.89	178
2022-02-17	30.26	30.26	30.26	30.29	15
2022-02-16	30.34	30.34	30.34	30.30	39
2022-02-15	29.91	29.91	29.91	29.99	2
2022-02-14	30.33	30.33	29.65	29.65	0
2022-02-11	30.87	30.87	30.33	30.33	0
2022-02-10	30.75	30.87	30.75	30.87	0
2022-02-09	30.12	30.59	30.12	30.75	739
2022-02-08	29.65	29.65	29.65	29.65	0
2022-02-07	29.79	29.79	29.65	29.65	0
2022-02-04	29.65	29.65	29.61	29.79	1,677
2022-02-03	29.65	29.77	29.65	29.77	0
2022-02-02	30.25	30.25	30.25	29.65	111
2022-02-01	29.90	29.97	29.90	30.16	16,692
2022-01-31	28.22	29.46	28.22	29.46	0
2022-01-28	28.37	28.37	28.00	28.22	685
2022-01-27	28.64	28.70	28.64	28.65	1,050
2022-01-26	29.07	29.53	29.07	29.07	395
2022-01-25	28.99	29.23	28.99	29.01	51
2022-01-24	29.66	29.66	28.90	28.67	395
2022-01-21	30.65	30.65	30.51	30.23	304
2022-01-20	29.77	31.03	29.77	31.03	0
2022-01-19	29.40	29.40	29.40	29.77	72
2022-01-18	29.51	29.51	29.15	29.50	36
2022-01-17	29.99	29.99	29.99	29.91	825
2022-01-14	30.27	30.28	30.27	30.02	156
2022-01-13	30.67	30.67	30.27	30.26	422
2022-01-12	30.78	30.78	30.78	30.76	15
2022-01-11	29.59	29.59	29.55	30.12	16,127
2022-01-10	29.19	29.19	29.09	29.09	5,061
2022-01-07	29.20	29.20	29.20	29.19	225
2022-01-06	28.39	28.39	28.39	28.62	33
2022-01-05	28.64	28.64	28.57	28.57	0
2022-01-04	29.17	29.22	29.01	28.64	1,290
2022-01-03	29.55	29.55	29.55	29.55	0
2021-12-31	29.74	29.74	29.74	29.55	95
2021-12-30	28.30	29.23	28.30	29.23	0
2021-12-29	28.77	28.77	28.17	28.30	1,796
2021-12-28	29.00	29.00	29.00	29.00	0
2021-12-27	29.00	29.00	29.00	29.00	0
2021-12-24	29.11	29.11	29.00	29.00	0
2021-12-23	29.08	29.10	29.08	29.11	2,043
2021-12-22	28.95	28.95	28.95	29.04	6
2021-12-21	28.66	28.82	28.57	28.98	17,569
2021-12-20	28.29	28.29	28.21	28.01	27
2021-12-17	28.92	28.99	28.92	28.96	78
2021-12-16	29.53	29.53	29.27	29.30	15,674
2021-12-15	29.67	29.67	28.73	28.73	0
2021-12-14	29.55	29.77	29.45	29.67	620
2021-12-13	30.20	30.22	29.72	29.68	1,694
2021-12-10	30.32	30.32	30.23	30.31	1,567
2021-12-09	30.79	30.79	30.79	30.55	112
2021-12-08	30.22	30.22	30.22	30.53	215
2021-12-07	30.33	30.33	30.33	30.34	116
2021-12-06	29.25	29.25	29.15	29.51	264
2021-12-03	30.28	30.28	29.85	29.27	11,969
2021-12-02	30.70	30.70	30.57	30.60	501
2021-12-01	30.67	30.67	30.67	30.87	492
2021-11-30	30.33	30.33	30.33	30.14	44
2021-11-29	30.64	30.95	30.58	30.54	1,627
2021-11-26	31.73	31.73	30.36	30.36	0
2021-11-25	31.45	31.73	31.45	31.73	0
2021-11-24	31.52	31.52	31.45	31.45	0
2021-11-23	31.60	31.60	31.60	31.52	579
2021-11-22	32.05	32.05	31.52	31.52	101
2021-11-19	32.32	32.32	32.03	32.05	2,598
2021-11-18	32.24	32.24	32.06	32.17	175
2021-11-17	33.58	33.58	33.34	33.34	0
2021-11-16	33.80	33.80	33.71	33.58	755
2021-11-15	33.42	33.53	33.34	33.37	1,904
2021-11-12	33.46	33.46	33.23	33.41	161
2021-11-11	32.94	33.48	32.94	33.52	508
2021-11-10	33.31	33.31	33.31	33.24	376
2021-11-09	32.83	32.83	32.68	32.70	961
2021-11-08	32.74	32.74	32.74	32.81	327
2021-11-05	33.00	33.12	32.67	32.62	849
2021-11-04	33.62	33.62	33.62	33.09	145
2021-11-03	33.11	33.14	33.11	33.12	77
2021-11-02	33.12	33.29	33.08	32.93	851
2021-11-01	33.16	33.16	33.04	33.78	965
2021-10-29	33.53	33.55	33.45	33.30	2,401
2021-10-28	33.66	33.91	33.66	33.85	758
2021-10-27	33.94	34.12	33.82	34.03	1,675
2021-10-26	35.07	35.09	34.96	34.64	1,285
2021-10-25	34.87	35.07	34.87	35.04	2,394
2021-10-22	35.03	35.15	34.92	34.87	18,518
2021-10-21	34.72	34.72	34.72	34.73	1,013
2021-10-20	35.06	35.06	35.06	35.07	206
2021-10-19	34.52	34.52	34.47	34.65	44
2021-10-18	33.67	33.85	33.49	34.00	671
2021-10-15	33.66	33.77	33.66	34.03	895
2021-10-14	33.47	33.47	33.46	33.29	444
2021-10-13	33.07	33.13	33.07	33.44	330
2021-10-12	33.11	33.11	33.11	33.06	78
2021-10-11	33.79	33.79	33.67	33.56	9,857
2021-10-08	32.68	33.11	32.68	33.09	4
2021-10-07	32.28	32.82	32.28	32.79	4,913
2021-10-06	30.83	30.98	30.83	31.12	502
2021-10-05	31.11	31.11	31.10	31.51	770
2021-10-04	31.25	31.32	31.25	30.86	231
2021-10-01	31.39	32.04	31.39	31.55	3,914
2021-09-30	31.78	32.03	31.78	32.03	368
2021-09-29	32.03	32.03	31.99	31.78	1,262
2021-09-28	32.42	32.49	32.21	31.70	1,274
2021-09-27	31.67	31.68	31.67	31.85	477
2021-09-24	31.75	31.75	31.41	31.51	54
2021-09-23	32.15	32.15	31.89	31.93	712
2021-09-22	31.89	31.96	31.82	32.26	1,120
2021-09-21	31.47	31.55	31.47	31.32	53
2021-09-20	32.52	32.52	31.43	31.43	0
2021-09-17	32.31	32.85	32.31	32.52	49
2021-09-16	32.31	32.31	32.31	32.37	109
2021-09-15	32.75	32.75	32.70	32.61	644
2021-09-14	33.78	33.78	33.25	33.25	0
2021-09-13	33.77	33.77	33.53	33.78	1,773
2021-09-10	34.39	34.39	34.39	34.12	1,090
2021-09-09	33.98	33.98	33.98	34.05	54
2021-09-08	34.70	34.70	34.65	34.41	11,396
2021-09-07	34.92	34.92	34.88	34.98	74
2021-09-06	34.59	34.79	34.53	34.71	1,551
2021-09-03	34.07	34.29	34.07	34.18	1,598
2021-09-02	34.72	34.72	34.72	34.61	108
2021-09-01	34.13	34.63	34.11	34.56	1,107
2021-08-31	33.66	33.90	33.60	33.64	942
2021-08-30	32.94	32.94	32.94	32.94	0
2021-08-27	32.84	33.03	32.83	32.94	613
2021-08-26	32.77	32.90	32.76	33.06	330
2021-08-25	33.37	33.41	33.25	33.30	760
2021-08-24	32.76	32.93	32.76	33.54	660
2021-08-23	31.47	31.74	31.47	31.62	1,611
2021-08-20	31.24	31.49	31.24	31.53	1,378
2021-08-19	31.99	31.99	31.82	31.65	626
2021-08-18	33.01	33.01	32.95	32.98	234
2021-08-17	32.69	32.87	32.69	32.85	714
2021-08-16	33.77	33.77	33.77	33.47	63
2021-08-13	34.28	34.28	34.28	34.29	463
2021-08-12	34.86	34.86	34.86	34.60	241
2021-08-11	35.03	35.28	34.94	35.00	2,981
2021-08-10	35.03	35.03	35.03	34.86	789
2021-08-09	34.31	34.43	34.31	34.46	6,337
2021-08-06	34.32	34.32	34.32	33.92	2
2021-08-05	34.47	34.47	34.47	34.44	18
2021-08-04	34.59	34.59	34.56	34.54	407
2021-08-03	34.24	34.24	33.95	33.94	6,723
2021-08-02	34.46	34.46	34.46	34.77	978
2021-07-30	34.29	34.29	34.29	34.26	355
2021-07-29	35.02	35.02	35.02	34.83	129
2021-07-28	32.49	34.51	32.49	34.51	0
2021-07-27	34.91	34.91	32.49	32.49	0
2021-07-26	34.91	34.91	34.91	34.91	864
2021-07-23	36.81	36.81	35.98	35.81	3,744
2021-07-22	37.05	37.05	37.05	36.97	1,178
2021-07-21	36.45	36.45	36.45	36.74	73
2021-07-20	36.52	36.53	36.52	36.53	0
2021-07-19	36.52	36.52	36.42	36.52	849
2021-07-16	37.80	37.90	37.80	37.45	795
2021-07-15	38.05	38.05	38.05	37.77	33
2021-07-14	37.65	37.97	37.65	37.55	934
2021-07-13	37.70	37.70	37.54	37.60	940
2021-07-12	36.78	37.00	36.78	36.94	833
2021-07-09	36.14	36.96	36.14	36.96	1,078
2021-07-08	36.10	36.10	36.05	36.14	855
2021-07-07	37.46	37.61	37.46	37.33	560
2021-07-06	38.03	38.03	37.75	37.75	0
2021-07-05	38.24	38.24	38.18	38.03	11,325
2021-07-02	38.73	38.73	38.63	38.78	2,570
2021-07-01	39.61	39.83	39.20	39.27	640
2021-06-30	39.70	39.70	39.70	39.67	54
2021-06-29	39.81	39.81	39.79	39.78	524
2021-06-28	40.01	40.05	40.01	39.97	18,714
2021-06-25	39.82	39.85	39.82	39.81	163
2021-06-24	39.09	39.09	39.09	39.16	1,076
2021-06-23	38.75	38.86	38.75	38.91	168
2021-06-22	38.50	38.50	38.17	38.17	0
2021-06-21	38.39	38.58	38.39	38.50	106
2021-06-18	38.69	38.69	38.69	38.66	350
2021-06-17	38.33	38.42	38.26	38.60	313
2021-06-16	38.41	38.41	38.41	38.40	21
2021-06-15	39.04	39.04	38.62	38.62	0
2021-06-14	38.80	39.04	38.80	39.04	0
2021-06-11	39.01	39.01	38.85	38.80	1,543
2021-06-10	38.89	38.90	38.89	38.90	0
2021-06-09	38.92	38.92	38.92	38.89	168
2021-06-08	38.70	38.70	38.70	38.71	484
2021-06-07	39.06	39.06	39.06	38.80	204
2021-06-04	39.08	39.30	39.03	39.25	311
2021-06-03	39.45	39.45	39.06	39.07	1,360
2021-06-02	39.61	39.70	39.61	39.70	0
2021-06-01	39.54	39.54	39.54	39.61	1,300
2021-05-28	38.15	38.27	38.15	38.27	0
2021-05-27	38.23	38.25	38.10	38.15	3,226
2021-05-26	37.95	38.17	37.95	38.17	0
2021-05-25	37.36	37.95	37.36	37.95	0
2021-05-24	37.43	37.43	37.36	37.36	0
2021-05-21	37.80	37.80	37.43	37.43	0
2021-05-20	37.32	37.80	37.32	37.80	0
2021-05-19	37.31	37.31	37.31	37.32	194
2021-05-18	37.45	37.52	37.32	37.58	530
2021-05-17	36.99	36.99	36.99	37.11	119
2021-05-14	36.53	36.53	36.50	36.63	171
2021-05-13	37.18	37.18	36.52	36.52	0
2021-05-12	37.25	37.25	37.18	37.18	0
2021-05-11	36.91	36.91	36.42	37.25	3,495
2021-05-10	37.77	38.01	37.51	37.41	980
2021-05-07	38.22	38.38	38.22	38.62	238
2021-05-06	38.09	38.09	38.09	38.23	34
2021-05-05	38.16	38.19	38.16	38.32	228
2021-05-04	38.52	38.52	38.05	37.96	1,553
2021-04-30	38.89	38.89	38.81	38.71	1,790
2021-04-29	39.33	39.33	39.33	39.39	443
2021-04-28	39.49	39.70	39.49	39.70	0
2021-04-27	39.41	39.53	39.41	39.49	443
2021-04-26	39.44	39.44	39.22	39.19	1,067
2021-04-23	39.35	39.56	39.35	39.47	642
2021-04-22	38.72	38.72	38.72	38.98	798
2021-04-21	38.22	38.22	38.22	38.30	110
2021-04-20	38.99	38.99	38.32	38.34	1,412
2021-04-19	38.91	38.91	38.91	38.66	42
2021-04-16	38.85	38.85	38.85	38.89	139
2021-04-15	38.63	38.69	38.63	38.62	562

Share	Price	Change
Oracle Power (ORCP)	0.0625	25%
Silver Bullet (SBDS)	22.50	18.42%
Great Western Mining Corporation PLC (GWMO)	2.70	18.42%
Sareum (SAR)	21.50	16.22%
IQE (IQE)	55.40	15.9%

Share	Price	Change
PipeHawk (PIP)	2.25	-30.77%
Trellus Health. (TRLS)	0.20	-20%
Empyrean (EME)	0.0675	-18.67%
Proservice Bldg (PRO)	4.19	-15.52%
Harvest Mi (di) (HMI)	0.325	-13.33%

Share	Price	Volume
Oracle Power (ORCP)	0.0625	1,577,756,746
Premier African Minerals (PREM)	0.016	569,709,190
Tower Resources (TRP)	0.026	458,429,039
Quantum Helium (QHE)	0.0425	419,175,694
Empyrean (EME)	0.0675	367,720,061