Directa Plus Share History

Directa Plus Share Price history. The following table shows end-of-day data DCTA historical share prices for Directa Plus, 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.

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

Date	Open	High	Low	Close	Volume
2026-05-27	6.75	6.75	6.75	6.75	0
2026-05-26	6.75	6.75	6.75	6.75	0
2026-05-25	6.75	6.75	6.75	6.75	0
2026-05-22	6.75	6.75	6.75	6.75	0
2026-05-21	6.75	6.75	6.75	6.75	0
2026-05-20	6.75	6.75	6.75	6.75	0
2026-05-19	6.75	6.75	6.75	6.75	422
2026-05-18	6.75	6.75	6.75	6.75	0
2026-05-15	6.75	6.75	6.75	6.75	0
2026-05-14	6.75	6.75	6.75	6.75	0
2026-05-13	6.75	6.75	6.75	6.75	0
2026-05-12	6.75	6.75	6.75	6.75	0
2026-05-11	6.75	6.75	6.75	6.75	0
2026-05-08	6.75	6.75	6.75	6.75	0
2026-05-07	6.75	6.75	6.75	6.75	0
2026-05-06	6.75	6.75	6.75	6.75	0
2026-05-05	6.75	6.75	6.75	6.75	0
2026-05-04	6.75	6.75	6.75	6.75	0
2026-05-01	6.75	6.75	6.75	6.75	0
2026-04-30	6.75	6.75	6.75	6.75	0
2026-04-29	6.75	6.75	6.75	6.75	0
2026-04-28	6.75	6.75	6.75	6.75	0
2026-04-27	6.75	6.75	6.75	6.75	0
2026-04-24	6.75	6.75	6.75	6.75	0
2026-04-23	6.75	6.75	6.75	6.75	0
2026-04-22	6.75	6.75	6.75	6.75	0
2026-04-21	6.75	6.75	6.75	6.75	0
2026-04-20	6.75	6.75	6.75	6.75	0
2026-04-17	6.75	6.75	6.75	6.75	0
2026-04-16	6.75	6.75	6.75	6.75	0
2026-04-15	6.75	6.75	6.75	6.75	0
2026-04-14	6.75	6.75	6.75	6.75	0
2026-04-13	6.75	6.75	6.75	6.75	0
2026-04-10	6.75	6.75	6.75	6.75	39,335
2026-04-09	6.00	6.75	6.00	6.75	103,423
2026-04-08	5.50	6.00	6.00	6.00	87,108
2026-04-07	5.50	5.50	5.50	5.50	55,093
2026-04-06	5.50	5.50	5.50	5.50	0
2026-04-03	5.50	5.50	5.50	5.50	0
2026-04-02	5.50	5.50	5.50	5.50	104,372
2026-04-01	5.50	6.00	5.00	6.00	128,293
2026-03-31	6.50	6.50	5.00	5.50	141,978
2026-03-30	7.75	7.25	6.00	6.00	917,963
2026-03-27	8.50	8.50	8.50	8.50	7,749
2026-03-26	8.13	8.50	8.13	8.50	35,082
2026-03-25	9.25	9.25	8.13	8.13	614,690
2026-03-24	10.25	10.00	10.00	10.00	109,403
2026-03-23	10.25	10.25	10.25	10.25	5,021
2026-03-20	10.25	10.25	10.25	10.25	5,677
2026-03-19	10.30	10.30	10.25	10.25	36,177
2026-03-18	10.25	10.25	10.25	10.25	8,000
2026-03-17	10.00	11.00	10.00	10.25	35,645
2026-03-16	11.50	11.50	10.25	10.25	145,219
2026-03-13	12.00	12.00	11.50	11.50	39,571
2026-03-12	12.00	12.00	12.00	12.00	1,469
2026-03-11	12.00	13.00	12.00	12.00	78,712
2026-03-10	12.00	12.00	11.40	12.00	5,703
2026-03-09	12.00	12.00	12.00	12.00	7,564
2026-03-06	11.50	12.00	11.50	12.00	11,967
2026-03-05	11.50	11.50	11.00	11.00	38,265
2026-03-04	11.50	11.50	11.50	11.50	52,360
2026-03-03	11.50	11.50	11.50	11.50	34,461
2026-03-02	12.00	11.00	11.00	11.00	81,312
2026-02-27	12.50	12.75	12.00	12.00	143,907
2026-02-26	12.50	13.50	13.50	13.50	18,002
2026-02-25	11.50	12.50	11.50	12.50	190,127
2026-02-24	13.00	13.00	11.50	11.50	175,297
2026-02-23	13.00	13.00	13.00	13.00	21,896
2026-02-20	13.00	13.00	13.00	13.00	187,466
2026-02-19	14.50	14.50	11.25	13.00	413,813
2026-02-18	17.50	17.50	14.50	14.50	238,343
2026-02-17	19.00	19.00	17.50	17.50	322,838
2026-02-16	21.00	21.00	19.00	19.00	179,364
2026-02-13	20.50	21.00	20.50	21.00	110,212
2026-02-12	23.00	23.00	20.50	20.50	196,814
2026-02-11	21.00	22.00	20.00	22.00	154,791
2026-02-10	18.50	21.00	19.00	20.00	290,187
2026-02-09	16.00	17.90	16.50	17.90	369,322
2026-02-06	15.00	16.00	15.00	16.00	66,411
2026-02-05	15.00	15.00	15.00	15.00	19,628
2026-02-04	15.00	15.00	14.50	15.00	20,019
2026-02-03	14.50	15.75	14.50	15.00	129,398
2026-02-02	14.00	14.50	13.40	14.50	379,054
2026-01-30	13.40	14.00	13.40	14.00	114,800
2026-01-29	13.25	13.50	12.75	13.50	179,101
2026-01-28	13.25	13.40	13.25	13.25	88,685
2026-01-27	12.00	13.25	12.00	13.25	113,479
2026-01-26	12.00	12.00	12.00	12.00	58,410
2026-01-23	12.00	12.00	12.00	12.00	139,327
2026-01-22	12.00	12.00	12.00	12.00	26,169
2026-01-21	12.50	12.50	12.00	12.00	146,323
2026-01-20	12.75	12.75	12.50	12.50	69,586
2026-01-19	12.50	13.50	12.50	12.75	230,186
2026-01-16	12.00	12.50	12.00	12.50	172,101
2026-01-15	12.00	12.00	12.00	12.00	14,747
2026-01-14	12.50	12.50	12.00	12.00	160,633
2026-01-13	12.75	12.75	12.50	12.50	213,348
2026-01-12	12.50	13.00	13.00	13.00	307,019
2026-01-09	12.75	13.50	11.25	12.50	618,844
2026-01-08	12.50	12.75	12.00	12.75	301,408
2026-01-07	13.25	11.00	11.00	11.00	569,947
2026-01-06	13.00	13.50	13.20	13.50	197,479
2026-01-05	10.75	14.25	13.00	13.00	1,115,576
2026-01-02	6.75	10.50	8.25	10.50	700,614
2026-01-01	6.75	6.75	6.75	6.75	0
2025-12-31	6.75	6.75	6.75	6.75	36,440
2025-12-30	6.75	6.75	6.75	6.75	448,336
2025-12-29	6.75	6.75	6.50	6.75	312,980
2025-12-26	6.75	6.75	6.75	6.75	0
2025-12-25	6.75	6.75	6.75	6.75	0
2025-12-24	6.75	6.75	6.75	6.75	86,357
2025-12-23	6.75	6.75	6.50	6.75	55,107
2025-12-22	6.75	6.75	6.75	6.75	6,492
2025-12-19	6.75	6.75	6.75	6.75	48,850
2025-12-18	6.75	6.45	6.45	6.45	14,007
2025-12-17	6.75	7.00	6.75	6.75	10,100
2025-12-16	7.25	6.80	6.75	6.75	24,403
2025-12-15	7.25	7.25	7.25	7.25	22,465
2025-12-12	6.50	7.25	6.50	7.25	145,166
2025-12-11	6.88	6.88	6.88	6.88	20,000
2025-12-10	6.88	6.88	6.88	6.88	0
2025-12-09	6.88	6.88	6.88	6.88	3,980
2025-12-08	6.88	6.88	6.88	6.88	342
2025-12-05	6.88	6.88	6.88	6.88	49,311
2025-12-04	6.88	6.88	6.88	6.88	7,857
2025-12-03	7.13	7.13	6.88	6.88	28,029
2025-12-02	7.13	7.13	7.13	7.13	88
2025-12-01	7.25	7.25	7.13	7.13	19,236
2025-11-28	7.25	7.25	7.00	7.25	69,301
2025-11-27	7.50	7.50	7.25	7.25	68,024
2025-11-26	7.25	7.25	7.25	7.25	25,704
2025-11-25	7.25	7.25	7.00	7.00	111,270
2025-11-24	7.25	7.25	7.25	7.25	79,554
2025-11-21	7.50	7.50	7.25	7.25	57,191
2025-11-20	7.25	7.88	7.25	7.50	103,956
2025-11-19	7.25	7.25	7.25	7.25	10,266
2025-11-18	7.25	7.25	7.25	7.25	28,930
2025-11-17	7.25	7.50	7.00	7.00	25,050
2025-11-14	7.50	7.50	7.25	7.25	18,696
2025-11-13	7.50	7.50	7.50	7.50	3,250
2025-11-12	7.50	7.50	7.50	7.50	48,778
2025-11-11	7.50	7.50	7.50	7.50	186,998
2025-11-10	7.75	7.75	7.50	7.50	65,082
2025-11-07	7.75	8.50	7.75	7.75	20,078
2025-11-06	7.75	8.50	7.75	7.75	95,301
2025-11-05	7.75	7.75	7.75	7.75	50,750
2025-11-04	7.75	7.75	7.75	7.75	12,629
2025-11-03	7.75	8.50	8.50	8.50	40,855
2025-10-31	7.75	7.75	7.75	7.75	7,616
2025-10-30	7.50	7.75	7.50	7.75	46,796
2025-10-29	7.50	7.50	7.50	7.50	23,950
2025-10-28	7.75	7.50	7.00	7.50	118,433
2025-10-27	7.75	7.75	7.75	7.75	59,167
2025-10-24	7.75	7.75	7.75	7.75	29,779
2025-10-23	8.00	8.00	7.75	7.75	21,098
2025-10-22	8.50	8.80	7.75	8.00	100,618
2025-10-21	8.50	8.80	8.80	8.80	49,668
2025-10-20	8.50	8.50	8.00	8.00	32,597
2025-10-17	8.63	8.63	8.50	8.50	1,209
2025-10-16	8.63	8.63	8.60	8.63	37,502
2025-10-15	8.63	9.25	9.25	9.25	89,838
2025-10-14	9.13	9.20	8.63	8.63	96,092
2025-10-13	9.25	9.25	9.00	9.13	148,460
2025-10-10	9.25	9.25	9.25	9.25	11,930
2025-10-09	9.25	9.25	9.25	9.25	5,170
2025-10-08	9.25	9.25	9.25	9.25	19,157
2025-10-07	9.25	9.25	9.25	9.25	15,891
2025-10-06	9.25	9.40	9.25	9.25	64,364
2025-10-03	9.25	9.50	9.25	9.25	167,487
2025-10-02	9.25	10.00	9.10	9.25	203,868
2025-10-01	10.25	10.70	10.00	10.00	117,451
2025-09-30	10.50	10.50	10.25	10.25	112,993
2025-09-29	10.25	10.50	10.25	10.50	274,319
2025-09-26	10.25	10.25	10.25	10.25	132,921
2025-09-25	10.25	10.25	10.25	10.25	12,193
2025-09-24	10.50	10.50	10.25	10.25	66,535
2025-09-23	10.50	10.50	10.50	10.50	2,490
2025-09-22	10.50	10.50	10.50	10.50	34,723
2025-09-19	10.50	10.50	10.50	10.50	15,335
2025-09-18	10.50	10.50	10.50	10.50	13,548
2025-09-17	10.50	10.50	10.50	10.50	3,589
2025-09-16	10.50	10.50	10.50	10.50	75,271
2025-09-15	10.50	10.50	10.50	10.50	620
2025-09-12	10.50	10.50	10.50	10.50	11,795
2025-09-11	10.50	11.00	11.00	11.00	2,947
2025-09-10	10.50	10.50	10.50	10.50	14,181
2025-09-09	10.00	11.00	10.00	11.00	19,838
2025-09-08	10.50	10.50	10.50	10.50	17,692
2025-09-05	10.50	11.00	10.50	11.00	11,055
2025-09-04	10.50	10.50	10.50	10.50	12,209
2025-09-03	10.50	12.00	10.00	12.00	22,491
2025-09-02	10.50	10.50	10.10	10.50	12,813
2025-09-01	10.50	11.00	10.50	10.50	4,610
2025-08-29	10.50	10.50	10.50	10.50	3,050
2025-08-28	10.50	10.50	10.50	10.50	31,229
2025-08-27	10.50	10.50	10.50	10.50	437
2025-08-26	11.25	11.25	10.50	10.50	38,207
2025-08-25	11.50	11.50	11.50	11.50	0
2025-08-22	11.50	11.50	11.25	11.50	62,841
2025-08-21	11.50	11.50	11.50	11.50	14,291
2025-08-20	11.75	11.75	11.50	11.50	8,501
2025-08-19	11.75	12.00	11.75	11.75	224,827
2025-08-18	11.50	11.50	11.50	11.50	32,157
2025-08-15	11.50	11.50	11.50	11.50	170,041
2025-08-14	11.50	11.70	11.50	11.50	156,328
2025-08-13	11.50	11.50	11.50	11.50	457
2025-08-12	11.50	11.50	11.50	11.50	41,981
2025-08-11	11.50	11.50	11.50	11.50	32,013
2025-08-08	10.50	11.50	10.50	11.50	337,877
2025-08-07	10.50	10.50	10.50	10.50	1,444
2025-08-06	10.50	10.50	10.50	10.50	11,588
2025-08-05	10.50	10.50	10.50	10.50	9,366
2025-08-04	9.75	10.50	10.50	10.50	303,302
2025-08-01	9.50	9.90	9.50	9.90	22,373
2025-07-31	9.50	9.50	9.50	9.50	15,336
2025-07-30	9.50	9.50	9.50	9.50	1,052
2025-07-29	9.75	9.75	9.00	9.50	8,851
2025-07-28	10.50	10.00	9.50	9.75	150,355
2025-07-25	10.50	10.50	10.50	10.50	35,542
2025-07-24	13.00	12.20	10.50	10.50	349,558
2025-07-23	13.00	13.00	13.00	13.00	2,183
2025-07-22	13.00	13.60	13.60	13.60	44,440
2025-07-21	13.00	14.00	13.00	13.00	38,167
2025-07-18	13.00	13.00	13.00	13.00	9,507
2025-07-17	13.00	12.70	12.70	12.70	11,848
2025-07-16	13.00	13.00	13.00	13.00	1,419
2025-07-15	13.00	13.00	13.00	13.00	21,341
2025-07-14	13.00	14.10	13.00	13.00	12,195
2025-07-11	13.00	13.00	13.00	13.00	20,113
2025-07-10	13.00	13.00	12.50	13.00	71,393
2025-07-09	12.75	13.00	12.75	13.00	59,955
2025-07-08	12.75	12.75	12.75	12.75	9,278
2025-07-07	12.75	13.00	12.75	12.75	33,641
2025-07-04	12.75	12.75	12.75	12.75	3,675
2025-07-03	13.50	13.50	12.75	12.75	31,984
2025-07-02	15.25	15.25	13.50	13.50	85,330
2025-07-01	15.50	15.50	15.25	15.25	17,819
2025-06-30	15.50	15.50	15.50	15.50	21,896
2025-06-27	16.75	16.75	15.50	15.50	73,611
2025-06-26	16.75	16.00	16.00	16.00	44,662
2025-06-25	17.50	17.50	16.75	16.75	68,945
2025-06-24	18.50	17.50	17.50	17.50	87,787
2025-06-23	18.75	19.90	18.75	18.75	59,094
2025-06-20	19.50	19.40	18.75	18.75	179,303
2025-06-19	17.00	21.00	19.00	20.40	410,409
2025-06-18	14.75	17.25	14.75	16.75	257,380
2025-06-17	12.00	15.00	14.30	14.30	533,049
2025-06-16	8.50	12.00	12.00	12.00	551,855
2025-06-13	7.50	8.50	7.25	8.50	100,499
2025-06-12	7.50	7.50	7.50	7.50	19,119
2025-06-11	7.50	7.50	7.50	7.50	21,500
2025-06-10	7.25	7.50	7.50	7.50	76,687
2025-06-09	7.25	7.25	7.25	7.25	4,990
2025-06-06	7.25	7.25	7.25	7.25	8,771
2025-06-05	7.25	7.30	7.25	7.30	28,519
2025-06-04	7.25	7.25	7.25	7.25	86,505
2025-06-03	7.25	7.25	7.25	7.25	85,183
2025-06-02	7.13	7.13	7.13	7.13	17,553
2025-05-30	7.13	7.13	7.13	7.13	6,780
2025-05-29	7.13	7.15	7.13	7.15	71,076
2025-05-28	7.13	7.15	7.13	7.13	68,355
2025-05-27	7.13	7.13	7.13	7.13	20,280
2025-05-26	6.95	6.95	6.95	6.95	0
2025-05-23	7.13	7.13	7.13	7.13	0
2025-05-22	7.00	7.13	6.95	7.13	10,395
2025-05-21	6.75	7.05	6.55	7.00	38,286
2025-05-20	6.75	6.75	6.45	6.45	133,647
2025-05-19	6.75	6.75	6.75	6.75	32,149
2025-05-16	7.13	7.00	6.75	6.75	68,725
2025-05-15	7.13	7.13	7.13	7.13	26,000
2025-05-14	7.13	7.13	7.13	7.13	615
2025-05-13	7.13	7.13	7.13	7.13	419
2025-05-12	7.13	6.95	6.95	6.95	138,517
2025-05-09	7.13	7.13	7.13	7.13	50,698
2025-05-08	7.13	7.13	7.13	7.13	16,218
2025-05-07	7.25	7.25	7.13	7.13	55,022
2025-05-06	7.25	7.50	7.25	7.25	21,877
2025-05-05	7.50	7.50	7.50	7.50	0
2025-05-02	7.25	7.25	7.25	7.25	63,053
2025-05-01	7.25	7.30	7.25	7.30	172,249
2025-04-30	7.25	7.25	7.25	7.25	0
2025-04-29	7.25	7.50	7.25	7.25	47,383
2025-04-28	7.25	7.25	7.25	7.25	13,385
2025-04-25	7.25	7.25	7.25	7.25	53
2025-04-24	7.25	7.50	7.50	7.50	135
2025-04-23	7.25	7.25	7.10	7.25	31,281
2025-04-22	7.25	7.25	7.25	7.25	17,537
2025-04-21	7.25	7.25	7.25	7.25	0
2025-04-18	7.25	7.25	7.25	7.25	0
2025-04-17	7.25	7.25	7.25	7.25	5,563
2025-04-16	7.25	7.25	7.25	7.25	30,873
2025-04-15	7.25	7.25	7.25	7.25	12,040
2025-04-14	7.25	7.25	7.25	7.25	10,040
2025-04-11	7.00	7.25	7.00	7.25	8,738
2025-04-10	7.25	7.25	7.25	7.25	13,637
2025-04-09	7.00	7.00	7.00	7.00	50,234
2025-04-08	6.25	7.25	6.25	7.25	517,018
2025-04-07	6.25	6.25	6.25	6.25	4,213
2025-04-04	6.25	6.50	6.25	6.25	4,886
2025-04-03	6.25	6.25	6.25	6.25	191,077
2025-04-02	6.25	6.50	6.00	6.25	66,515
2025-04-01	6.25	6.25	6.25	6.25	5,123
2025-03-31	6.25	6.25	6.25	6.25	11,361
2025-03-28	6.25	6.25	6.25	6.25	29,050
2025-03-27	6.25	6.25	6.25	6.25	2,892
2025-03-26	6.25	6.25	6.25	6.25	47,150
2025-03-25	6.50	6.50	6.50	6.50	4,996
2025-03-24	6.50	6.50	6.50	6.50	2
2025-03-21	6.38	6.38	6.38	6.38	6,892
2025-03-20	6.38	6.38	6.38	6.38	8,764
2025-03-19	6.75	6.95	6.95	6.95	76,255
2025-03-18	6.75	6.75	6.75	6.75	17,603
2025-03-17	6.75	6.75	6.70	6.75	20,366
2025-03-14	6.75	6.75	6.75	6.75	135,086
2025-03-13	6.75	6.75	6.75	6.75	9,055
2025-03-12	6.75	6.75	6.75	6.75	22,951
2025-03-11	7.25	7.25	6.75	6.75	65,191
2025-03-10	7.25	7.25	7.25	7.25	6,055
2025-03-07	7.25	7.25	7.00	7.25	65,256
2025-03-06	7.00	7.60	7.00	7.00	50,136
2025-03-05	7.00	7.00	6.90	7.00	61,216
2025-03-04	7.00	7.00	7.00	7.00	100,503
2025-03-03	7.00	6.80	6.80	6.80	34,374
2025-02-28	7.00	7.00	7.00	7.00	29,864
2025-02-27	6.75	7.00	6.75	7.00	37,024
2025-02-26	6.75	6.90	6.75	6.75	114,326
2025-02-25	6.75	6.75	6.75	6.75	216,562
2025-02-24	7.00	7.00	6.75	6.75	60,968
2025-02-21	7.00	7.00	7.00	7.00	236,790
2025-02-20	6.75	7.00	6.45	6.45	137,634
2025-02-19	6.75	6.75	6.75	6.75	27,199
2025-02-18	6.75	6.75	6.50	6.50	184,822
2025-02-17	6.75	6.90	6.90	6.90	36,882
2025-02-14	8.00	8.00	6.75	6.75	296,635
2025-02-13	8.00	8.10	8.00	8.00	189,804
2025-02-12	8.00	8.00	8.00	8.00	310,344
2025-02-11	6.75	8.00	6.75	8.00	922,087
2025-02-10	6.50	6.75	6.50	6.75	345,886
2025-02-07	6.00	6.00	5.75	6.00	77,651
2025-02-06	5.75	6.00	6.00	6.00	106,267
2025-02-05	5.75	6.00	5.75	6.00	79,186
2025-02-04	6.00	5.75	5.50	5.75	118,059
2025-02-03	6.00	6.00	6.00	6.00	3,077
2025-01-31	6.25	6.25	6.00	6.00	9,748
2025-01-30	6.25	6.25	6.25	6.25	76
2025-01-29	6.25	6.50	6.50	6.50	11,214
2025-01-28	6.25	6.25	6.25	6.25	26,484
2025-01-27	6.25	6.25	6.25	6.25	3,825
2025-01-24	6.25	6.25	6.25	6.25	17,905
2025-01-23	6.25	6.50	6.50	6.50	36,902
2025-01-22	6.25	6.00	6.00	6.00	8,990
2025-01-21	6.25	6.25	6.25	6.25	19,773
2025-01-20	6.25	6.25	6.25	6.25	36,789
2025-01-17	6.25	6.25	6.05	6.25	149,492
2025-01-16	6.25	6.25	6.25	6.25	2,513
2025-01-15	6.25	6.25	6.25	6.25	62,096
2025-01-14	6.00	6.25	6.00	6.25	96,425
2025-01-13	6.25	6.25	6.25	6.25	22,801
2025-01-10	6.25	6.00	6.00	6.00	41,965
2025-01-09	6.25	6.05	6.05	6.05	80,706
2025-01-08	6.25	6.25	6.25	6.25	88,525
2025-01-07	6.25	6.65	6.00	6.00	16,348
2025-01-06	6.50	6.50	6.25	6.25	40,959
2025-01-03	6.50	6.50	6.50	6.50	6,028
2025-01-02	6.50	6.50	6.50	6.50	10,852
2025-01-01	6.50	6.50	6.50	6.50	0
2024-12-31	6.50	6.50	6.50	6.50	0
2024-12-30	6.50	6.50	6.50	6.50	14,336
2024-12-27	6.60	6.75	6.50	6.50	6,343
2024-12-26	6.75	6.75	6.75	6.75	0
2024-12-25	6.75	6.75	6.75	6.75	0
2024-12-24	6.75	6.75	6.75	6.75	1,477
2024-12-23	6.75	6.75	6.75	6.75	184,230
2024-12-20	7.25	7.25	6.75	6.75	28,132
2024-12-19	7.25	7.25	7.25	7.25	2,063
2024-12-18	7.25	7.25	7.25	7.25	2,000
2024-12-17	7.75	7.90	6.75	7.25	139,618
2024-12-16	7.75	7.75	7.75	7.75	29,107
2024-12-13	7.75	8.05	7.75	7.75	39,072
2024-12-12	8.25	8.05	8.00	8.05	39,338
2024-12-11	8.25	8.25	8.25	8.25	29,966
2024-12-10	8.25	8.20	8.20	8.20	169,161
2024-12-09	8.25	8.25	8.05	8.25	26,509
2024-12-06	8.25	8.50	8.05	8.25	97,341
2024-12-05	8.25	8.25	8.25	8.25	10,621
2024-12-04	8.25	8.25	8.25	8.25	38,618
2024-12-03	8.50	8.50	8.25	8.25	62,895
2024-12-02	8.75	8.75	8.50	8.50	15,977
2024-11-29	8.75	8.75	8.75	8.75	26,147
2024-11-28	8.75	8.75	8.75	8.75	1,118
2024-11-27	8.75	8.75	8.75	8.75	1,039
2024-11-26	8.75	8.75	8.75	8.75	29,877
2024-11-25	8.75	8.75	8.50	8.75	109,378
2024-11-22	9.25	9.50	8.60	8.75	45,817
2024-11-21	9.25	9.25	9.25	9.25	55
2024-11-20	9.25	9.25	9.25	9.25	1,022
2024-11-19	9.50	9.25	9.00	9.25	26,331
2024-11-18	9.50	9.50	9.50	9.50	704
2024-11-15	9.50	9.50	9.00	9.50	40,561
2024-11-14	10.50	10.50	9.00	9.00	14,029
2024-11-13	10.50	10.50	9.80	10.50	1,000
2024-11-12	10.50	10.50	10.50	10.50	0
2024-11-11	10.50	10.50	10.50	10.50	450
2024-11-08	10.50	10.50	10.50	10.50	0
2024-11-07	10.50	10.50	10.50	10.50	8,000
2024-11-06	10.50	10.50	10.50	10.50	1,197
2024-11-05	10.50	10.50	10.50	10.50	48,282
2024-11-04	10.50	10.50	10.50	10.50	0
2024-11-01	10.50	10.50	10.50	10.50	0
2024-10-31	10.50	10.50	10.50	10.50	910
2024-10-30	10.50	10.50	10.30	10.50	1,780
2024-10-29	11.25	10.50	10.00	10.50	84,345
2024-10-28	11.50	11.50	10.00	11.25	49,365
2024-10-25	11.75	11.75	11.75	11.75	95,735
2024-10-24	11.75	11.75	11.75	11.75	0
2024-10-23	11.75	11.75	11.75	11.75	10,749
2024-10-22	11.75	11.75	11.75	11.75	37,739
2024-10-21	11.75	11.75	11.75	11.75	1,359
2024-10-18	11.75	11.75	11.75	11.75	6
2024-10-17	11.75	11.75	11.75	11.75	31,086
2024-10-16	11.75	11.75	11.75	11.75	56,114
2024-10-15	11.75	11.75	11.75	11.75	6,544
2024-10-14	11.75	11.75	11.75	11.75	23,635
2024-10-11	11.75	11.75	11.75	11.75	10,190
2024-10-10	11.75	11.75	11.75	11.75	15,232
2024-10-09	11.50	11.75	11.50	11.75	10,820
2024-10-08	11.50	11.50	11.00	11.50	23,656
2024-10-07	11.50	11.50	11.50	11.50	4,116
2024-10-04	11.50	11.90	11.50	11.50	19,694
2024-10-03	11.50	11.50	11.50	11.50	14,963
2024-10-02	11.50	11.50	11.50	11.50	31,068
2024-10-01	11.50	11.50	11.00	11.50	64,689
2024-09-30	11.50	11.50	11.50	11.50	17,169
2024-09-27	11.50	11.50	11.50	11.50	18,934
2024-09-26	11.50	11.50	11.50	11.50	195,674
2024-09-25	12.00	11.50	10.00	11.20	381,148
2024-09-24	16.00	16.00	16.00	16.00	15,909
2024-09-23	14.50	14.80	14.00	14.80	79,378
2024-09-20	14.50	14.50	13.50	14.50	135,796
2024-09-19	14.50	14.50	14.50	14.50	1,603
2024-09-18	14.50	14.50	14.00	14.50	10,300
2024-09-17	15.25	15.25	14.75	14.75	25,177
2024-09-16	15.25	15.25	15.25	15.25	3,000
2024-09-13	15.25	15.25	15.25	15.25	3,261
2024-09-12	15.00	15.25	14.20	15.25	25,411
2024-09-11	15.50	15.50	15.50	15.50	480
2024-09-10	16.25	16.00	16.00	16.00	27,774
2024-09-09	16.25	16.25	16.25	16.25	40,684
2024-09-06	16.25	16.25	16.25	16.25	1,520
2024-09-05	17.50	17.50	16.50	16.50	59,637
2024-09-04	17.50	17.50	17.50	17.50	1,400
2024-09-03	17.50	17.50	17.50	17.50	952
2024-09-02	17.50	17.50	17.50	17.50	2,908
2024-08-30	17.50	17.50	17.50	17.50	648
2024-08-29	17.50	17.50	17.50	17.50	1,727
2024-08-28	18.50	18.50	17.50	17.50	17,054
2024-08-27	18.50	18.50	18.50	18.50	2,256
2024-08-26	18.50	18.50	18.50	18.50	0
2024-08-23	18.50	18.50	18.50	18.50	2,000
2024-08-22	18.50	18.50	18.50	18.50	0
2024-08-21	18.50	18.50	18.50	18.50	0
2024-08-20	18.50	18.50	18.50	18.50	0
2024-08-19	18.10	18.50	18.10	18.50	10,811
2024-08-16	18.10	18.50	18.10	18.50	1,260
2024-08-15	18.50	18.50	17.60	18.50	543
2024-08-14	18.50	18.50	18.50	18.50	0
2024-08-13	18.50	17.50	17.50	18.50	3,267
2024-08-12	18.50	18.50	18.50	18.50	58
2024-08-09	18.50	18.50	18.50	18.50	0
2024-08-08	18.50	18.50	18.00	18.50	2,616
2024-08-07	18.50	18.50	18.50	18.50	10,000
2024-08-06	18.50	18.00	18.00	18.00	1,858
2024-08-05	18.50	18.50	18.50	18.50	105,500
2024-08-02	18.50	18.50	18.50	18.50	0
2024-08-01	18.50	18.50	18.50	18.50	43,686
2024-07-31	18.50	18.50	18.50	18.50	6,542
2024-07-30	18.50	18.50	18.50	18.50	0
2024-07-29	18.50	18.50	18.50	18.50	12,414
2024-07-26	18.50	18.50	17.60	18.50	1,026
2024-07-25	18.50	18.50	18.50	18.50	17,457
2024-07-24	18.50	18.50	18.50	18.50	0
2024-07-23	18.50	18.50	18.50	18.50	23
2024-07-22	18.50	18.50	18.50	18.50	120
2024-07-19	19.00	19.00	18.50	18.50	0
2024-07-18	18.25	18.50	18.25	18.50	51,558
2024-07-17	18.75	18.75	18.25	18.25	48,549
2024-07-16	19.50	19.50	19.25	19.25	40,000
2024-07-15	19.50	19.50	19.50	19.50	0
2024-07-12	19.50	19.50	19.50	19.50	52,260
2024-07-11	20.00	20.00	19.50	19.50	5,014
2024-07-10	20.00	20.00	20.00	20.00	31,476
2024-07-09	20.00	19.00	19.00	19.00	7,317
2024-07-08	20.50	21.00	18.50	20.00	206,904
2024-07-05	18.50	21.00	19.50	21.00	293,118
2024-07-04	17.50	18.50	17.50	18.50	123,699
2024-07-03	17.50	17.50	17.50	17.50	833
2024-07-02	17.50	18.00	17.50	17.50	15,289
2024-07-01	17.00	17.50	17.00	17.50	38,824
2024-06-28	17.00	17.00	17.00	17.00	10,285
2024-06-27	17.00	17.00	17.00	17.00	56,171
2024-06-26	17.00	17.00	17.00	17.00	80,339
2024-06-25	17.00	17.00	17.00	17.00	5,601
2024-06-24	19.50	19.00	17.00	17.00	104,122
2024-06-21	19.50	19.50	19.50	19.50	39,790
2024-06-20	18.50	19.50	18.50	19.50	54,733
2024-06-19	18.50	18.50	18.50	18.50	20,818
2024-06-18	18.50	18.50	18.50	18.50	220
2024-06-17	18.50	18.50	18.50	18.50	6,113
2024-06-14	18.50	18.50	18.50	18.50	522
2024-06-13	18.50	18.50	18.50	18.50	6,536
2024-06-12	18.50	18.50	18.50	18.50	1,131
2024-06-11	18.50	19.00	18.50	18.50	131,806
2024-06-10	19.70	19.70	19.00	19.70	4,585
2024-06-07	19.70	19.70	19.70	19.70	2,183
2024-06-06	19.70	19.70	19.70	19.70	2,087
2024-06-05	19.70	19.70	19.70	19.70	426
2024-06-04	19.70	20.00	19.70	19.70	17,828
2024-06-03	19.70	19.70	19.70	19.70	1,701
2024-05-31	19.70	19.70	19.70	19.70	76,429
2024-05-30	19.50	19.70	19.00	19.70	27,016
2024-05-29	19.50	19.50	19.50	19.50	35,240
2024-05-28	19.00	19.50	19.00	19.50	10,545
2024-05-27	19.50	19.50	19.50	19.50	0
2024-05-24	19.50	19.50	18.60	19.50	5,493
2024-05-23	19.50	19.50	19.00	19.50	30,077
2024-05-22	19.00	19.50	19.00	19.00	18,112
2024-05-21	19.20	19.20	19.20	19.20	3,122
2024-05-20	19.20	19.20	19.20	19.20	850
2024-05-17	19.20	19.20	19.20	19.20	4,674
2024-05-16	19.00	20.00	20.00	20.00	1,510
2024-05-15	19.00	19.00	19.00	19.00	0
2024-05-14	19.00	19.00	19.00	19.00	24,328
2024-05-13	19.00	19.00	19.00	19.00	79,924
2024-05-10	19.00	20.00	20.00	20.00	20,277
2024-05-09	19.00	20.40	19.00	19.00	25,143
2024-05-08	18.70	19.20	18.00	19.20	86,151
2024-05-07	18.70	18.70	18.70	18.70	30,905
2024-05-06	19.00	19.00	19.00	19.00	0
2024-05-03	18.70	19.00	19.00	19.00	10,478
2024-05-02	18.70	19.00	18.70	18.70	3,307
2024-05-01	18.70	19.10	18.70	18.70	1,139
2024-04-30	18.70	18.70	18.70	18.70	21,332
2024-04-29	18.70	18.70	18.70	18.70	21,588
2024-04-26	18.70	18.70	18.70	18.70	11,004
2024-04-25	19.20	19.20	18.70	18.70	10,034
2024-04-24	19.20	19.20	19.20	19.20	16,749
2024-04-23	19.20	20.00	19.20	19.20	15,514
2024-04-22	19.20	20.00	20.00	20.00	21,090
2024-04-19	19.20	20.00	19.20	20.00	26,287
2024-04-18	19.20	18.50	18.50	18.50	15,099
2024-04-17	19.20	19.20	19.20	19.20	38,012
2024-04-16	19.20	19.20	19.20	19.20	10,480
2024-04-15	19.80	19.80	19.00	19.20	17,943
2024-04-12	19.50	21.00	18.75	20.40	687,301
2024-04-11	19.50	19.50	19.50	19.50	28,000
2024-04-10	19.50	19.50	19.50	19.50	26,849
2024-04-09	19.00	19.50	19.00	19.50	96,615
2024-04-08	19.00	19.50	19.00	19.00	59,055
2024-04-05	19.50	19.50	19.00	19.00	108,959
2024-04-04	19.50	19.50	19.00	19.50	14,184
2024-04-03	20.00	20.00	19.00	19.50	32,828
2024-04-02	19.50	19.50	19.00	19.00	10,064
2024-04-01	19.00	19.00	19.00	19.00	0
2024-03-29	19.00	19.00	19.00	19.00	0
2024-03-28	19.50	19.00	19.00	19.00	54,821
2024-03-27	19.50	20.00	20.00	20.00	38,751
2024-03-26	19.50	19.50	19.50	19.50	21,885
2024-03-25	19.50	20.00	20.00	20.00	60,100
2024-03-22	18.75	19.00	18.75	19.00	21,817
2024-03-21	17.75	19.00	19.00	19.00	91,110
2024-03-20	17.75	17.75	17.00	17.75	20,925
2024-03-19	17.75	17.75	17.75	17.75	2,710
2024-03-18	17.75	17.75	17.75	17.75	209,240
2024-03-15	17.50	17.75	17.50	17.75	7,177
2024-03-14	17.50	17.20	17.20	17.20	62,837
2024-03-13	17.00	17.50	17.00	17.50	12,287
2024-03-12	17.25	17.50	17.25	17.50	8,588
2024-03-11	17.90	17.90	17.20	17.60	53,826
2024-03-08	18.00	18.25	17.90	17.90	54,808
2024-03-07	18.50	18.50	17.50	17.50	15,880
2024-03-06	18.20	18.50	18.00	18.00	61,368
2024-03-05	18.50	18.50	18.50	18.50	13,484
2024-03-04	18.25	18.50	18.20	18.50	168,575
2024-03-01	18.25	18.25	18.00	18.25	27,639
2024-02-29	18.25	18.00	18.00	18.00	40,784
2024-02-28	18.50	18.50	18.10	18.25	39,898
2024-02-27	18.50	18.50	18.50	18.50	23,088
2024-02-26	19.30	19.50	18.50	18.50	67,715
2024-02-23	19.30	19.60	19.30	19.30	30,100
2024-02-22	19.30	19.60	19.30	19.30	76,459
2024-02-21	19.00	19.50	19.30	19.30	223,371
2024-02-20	17.50	19.00	17.50	19.00	179,644
2024-02-19	16.75	17.00	17.00	17.00	119,525
2024-02-16	16.75	16.75	16.75	16.75	21,265
2024-02-15	16.50	17.60	17.60	17.60	52,765
2024-02-14	16.50	17.00	16.50	16.50	92,661
2024-02-13	17.50	16.00	16.00	16.00	51,857
2024-02-12	18.00	18.00	17.50	17.50	56,949
2024-02-09	16.50	17.00	16.00	17.00	72,870
2024-02-08	18.50	18.25	16.50	16.50	105,871
2024-02-07	19.50	19.50	18.80	18.80	61,857
2024-02-06	19.50	19.50	19.50	19.50	2,865
2024-02-05	20.30	20.30	19.00	19.00	75,742
2024-02-02	20.30	20.30	20.30	20.30	30,679
2024-02-01	20.40	21.00	20.30	20.30	149,057
2024-01-31	24.00	24.50	20.50	20.50	421,000
2024-01-30	22.50	23.00	22.50	23.00	528
2024-01-29	22.50	23.00	22.50	23.00	2,548
2024-01-26	23.50	23.50	22.50	23.00	23,953
2024-01-25	23.50	23.50	23.50	23.50	1,056
2024-01-24	23.00	24.00	23.00	23.60	23,971
2024-01-23	23.50	23.50	23.00	23.50	12,544
2024-01-22	23.50	23.50	23.50	23.50	2,599
2024-01-19	23.50	24.00	23.50	23.50	8,578
2024-01-18	23.50	23.50	23.50	23.50	10,580
2024-01-17	24.50	24.50	23.50	23.50	19,859
2024-01-16	24.50	24.50	24.50	24.50	84,779
2024-01-15	24.50	24.50	24.00	24.50	90,256
2024-01-12	24.50	24.50	24.50	24.50	2,758
2024-01-11	24.50	24.50	24.50	24.50	14,482
2024-01-10	24.50	25.20	24.50	24.50	10,884
2024-01-09	24.50	24.50	24.40	24.50	58,589
2024-01-08	24.50	24.50	24.50	24.50	887
2024-01-05	24.50	24.50	24.50	24.50	13,741
2024-01-04	24.50	24.50	24.50	24.50	29,345
2024-01-03	24.50	25.00	24.80	24.80	81,661
2024-01-02	24.50	25.00	24.50	24.50	700
2024-01-01	24.50	24.50	24.50	24.50	0
2023-12-29	24.50	24.50	24.50	24.50	11,497
2023-12-28	24.80	23.60	23.60	23.60	30,032
2023-12-27	25.00	25.30	24.80	24.80	49,782
2023-12-26	25.60	25.60	25.60	25.60	0
2023-12-25	25.60	25.60	25.60	25.60	0
2023-12-22	25.50	25.60	25.30	25.60	373,392
2023-12-21	28.00	28.00	25.40	25.40	3,639
2023-12-20	26.50	26.50	25.50	25.50	406,464
2023-12-19	27.00	26.50	25.00	25.00	41,800
2023-12-18	27.00	27.00	27.00	27.00	21,281
2023-12-15	26.50	28.00	26.50	28.00	51,346
2023-12-14	27.50	25.80	25.80	25.80	10,154
2023-12-13	27.50	27.50	26.40	27.50	4,007
2023-12-12	27.50	27.50	27.50	27.50	18,428
2023-12-11	27.50	27.80	27.80	27.80	52,877
2023-12-08	27.50	28.00	27.50	27.50	15,451
2023-12-07	27.50	27.50	27.50	27.50	725
2023-12-06	29.00	29.00	27.50	27.50	55,098
2023-12-05	31.00	30.50	29.00	29.50	41,557
2023-12-04	35.50	35.50	30.00	30.00	46,463
2023-12-01	35.50	35.50	35.50	35.50	408
2023-11-30	35.40	35.50	35.40	35.50	12,717
2023-11-29	35.50	35.50	35.50	35.50	5,235
2023-11-28	35.50	35.50	35.50	35.50	238
2023-11-27	35.50	35.50	35.50	35.50	26,462
2023-11-24	36.00	36.00	35.50	35.50	20,661
2023-11-23	38.00	35.00	35.00	35.00	31,827
2023-11-22	38.50	38.50	38.00	38.00	1,997
2023-11-21	38.50	38.50	38.50	38.50	3,885
2023-11-20	38.50	38.50	38.50	38.50	173
2023-11-17	37.20	38.50	37.20	37.20	3,666
2023-11-16	38.50	38.50	38.50	38.50	34,506
2023-11-15	38.50	38.50	37.20	38.50	2,250
2023-11-14	38.50	38.50	38.50	38.50	0
2023-11-13	38.50	38.50	38.00	38.50	3,280
2023-11-10	38.50	38.50	38.00	38.50	27,184
2023-11-09	38.50	38.50	38.50	38.50	1,057
2023-11-08	38.50	38.50	38.50	38.50	6,637
2023-11-07	38.00	38.50	38.00	38.50	12,591
2023-11-06	38.50	38.50	38.50	38.50	5,000
2023-11-03	38.50	38.50	38.50	38.50	19,568
2023-11-02	38.50	38.50	38.50	38.50	13,500
2023-11-01	38.50	38.50	38.50	38.50	22
2023-10-31	38.50	39.80	38.50	38.50	13,299
2023-10-30	38.50	38.50	38.00	38.50	2,276
2023-10-27	39.00	39.00	38.00	38.50	3,510
2023-10-26	38.50	39.00	38.50	38.50	14,986
2023-10-25	40.00	39.80	39.80	39.80	57,945
2023-10-24	40.00	40.00	38.20	40.00	2,376
2023-10-23	40.00	40.00	40.00	40.00	2,440
2023-10-20	39.50	40.00	39.50	40.00	16,513
2023-10-19	39.80	39.80	39.50	39.80	9,124
2023-10-18	39.50	39.50	39.50	39.50	5,142
2023-10-17	39.50	39.50	39.50	39.50	1,303
2023-10-16	39.50	39.50	39.50	39.50	28,297
2023-10-13	40.00	40.00	39.50	39.50	27,061
2023-10-12	40.50	41.00	40.00	40.00	22,027
2023-10-11	43.50	43.50	40.50	40.50	10,347
2023-10-10	42.00	42.50	42.00	42.50	3,000
2023-10-09	44.50	44.00	44.00	44.00	23,319
2023-10-06	44.50	45.00	44.50	44.50	2,283
2023-10-05	44.50	44.50	44.50	44.50	4,250
2023-10-04	45.00	45.00	44.50	44.50	9,312
2023-10-03	48.00	49.00	45.00	45.00	13,524
2023-10-02	48.50	48.50	48.00	48.00	20,613
2023-09-29	48.00	48.50	48.00	48.50	3,273
2023-09-28	48.00	48.00	48.00	48.00	2,541
2023-09-27	48.00	48.00	48.00	48.00	24,004
2023-09-26	48.50	48.50	47.00	47.50	14,992
2023-09-25	48.50	48.50	48.50	48.50	44,476
2023-09-22	48.50	50.00	48.20	49.50	103,010
2023-09-21	49.50	49.50	48.50	48.50	52,886
2023-09-20	49.50	49.50	49.00	49.50	12,834
2023-09-19	50.00	48.00	48.00	48.00	61,567
2023-09-18	47.00	50.50	47.00	50.00	61,204
2023-09-15	49.00	50.00	46.50	46.50	16,110
2023-09-14	49.00	49.00	49.00	49.00	6,000
2023-09-13	50.00	50.00	48.00	48.00	55,538
2023-09-12	50.00	50.00	50.00	50.00	6,377
2023-09-11	51.50	51.50	50.00	50.00	24,121
2023-09-08	47.50	51.50	50.00	51.50	176,736
2023-09-07	47.00	53.50	48.00	48.00	292,427
2023-09-06	44.00	44.00	43.50	43.50	24,613
2023-09-05	44.00	44.00	44.00	44.00	34
2023-09-04	44.00	44.60	44.00	44.00	4,352
2023-09-01	44.00	44.00	44.00	44.00	7,035
2023-08-31	45.00	45.00	43.00	44.00	54,542
2023-08-30	45.00	45.00	45.00	45.00	0
2023-08-29	44.00	45.00	44.00	45.00	31,523
2023-08-28	45.00	45.00	45.00	45.00	0
2023-08-25	44.50	45.00	45.00	45.00	2,955
2023-08-24	44.50	44.50	44.50	44.50	12,670
2023-08-23	45.00	45.00	44.50	44.50	8,200
2023-08-22	46.50	46.50	44.00	45.00	33,364
2023-08-21	48.50	47.00	47.00	47.00	34,735
2023-08-18	49.00	49.00	48.50	48.50	4,350
2023-08-17	49.00	50.00	49.00	49.00	21,134
2023-08-16	52.50	49.00	48.40	49.00	36,883
2023-08-15	52.50	52.50	50.00	52.50	21,668
2023-08-14	52.50	52.50	51.00	52.50	20,684
2023-08-11	52.50	52.50	52.50	52.50	10,074
2023-08-10	50.50	52.50	50.50	52.50	19,859
2023-08-09	54.00	53.00	53.00	53.00	1,700
2023-08-08	54.00	54.00	54.00	54.00	1,300
2023-08-07	55.50	54.00	54.00	54.00	13,103
2023-08-04	57.00	57.00	55.50	55.50	12,972
2023-08-03	56.00	57.50	56.00	57.00	5,046
2023-08-02	57.50	56.00	56.00	56.00	1,008
2023-08-01	57.50	57.50	57.00	57.50	4,470
2023-07-31	58.00	57.50	57.50	57.50	21,137
2023-07-28	58.00	58.00	58.00	58.00	5,650
2023-07-27	58.00	58.00	58.00	58.00	40,423
2023-07-26	59.00	59.00	58.00	58.00	15,041
2023-07-25	59.00	59.00	59.00	59.00	0
2023-07-24	59.00	59.00	59.00	59.00	8,817
2023-07-21	59.00	59.00	59.00	59.00	17,700
2023-07-20	59.00	59.00	59.00	59.00	27,698
2023-07-19	59.00	60.00	59.00	59.00	108
2023-07-18	59.00	59.00	59.00	59.00	12,720
2023-07-17	59.00	59.00	58.00	59.00	28,182
2023-07-14	57.50	59.00	55.00	59.00	18,423
2023-07-13	58.00	59.00	59.00	59.00	7,426
2023-07-12	54.50	58.00	54.50	58.00	7,573
2023-07-11	55.50	55.00	55.00	55.00	17,922
2023-07-10	56.50	56.50	56.50	56.50	55,607
2023-07-07	56.50	58.00	56.50	58.00	22,767
2023-07-06	59.00	59.00	58.00	58.00	5,708
2023-07-05	60.50	60.00	59.00	60.00	30,098
2023-07-04	58.50	60.00	58.50	60.00	26,138
2023-07-03	61.50	61.50	61.50	61.50	8,841
2023-06-30	61.50	63.00	61.50	61.50	2,141
2023-06-29	61.50	61.50	61.50	61.50	473
2023-06-28	60.50	60.50	60.50	60.50	1,211
2023-06-27	61.00	60.00	57.00	60.00	44,745
2023-06-26	65.00	65.00	58.00	58.00	43,714
2023-06-23	68.50	64.00	63.00	63.50	77,842
2023-06-22	69.50	69.50	68.50	68.50	20,039
2023-06-21	69.00	69.00	65.00	68.50	52,859
2023-06-20	69.00	69.00	69.00	69.00	36
2023-06-19	69.00	69.00	69.00	69.00	15,030
2023-06-16	69.00	70.00	70.00	70.00	6,342
2023-06-15	69.00	69.00	69.00	69.00	3,514
2023-06-14	68.00	69.00	68.00	69.00	5,751
2023-06-13	69.50	70.00	69.00	69.00	9,424
2023-06-12	69.50	69.50	69.50	69.50	5,367
2023-06-09	69.50	70.00	70.00	70.00	1,300
2023-06-08	70.50	70.50	68.00	68.00	14,088
2023-06-07	70.50	70.50	70.50	70.50	47
2023-06-06	70.50	70.50	70.50	70.50	2,048
2023-06-05	70.50	70.50	70.50	70.50	8,080
2023-06-02	70.50	70.50	70.00	70.00	533
2023-06-01	71.00	71.50	70.50	70.50	4,210
2023-05-31	71.00	71.00	71.00	71.00	1,862
2023-05-30	72.00	72.00	71.00	71.00	4,637
2023-05-29	72.00	72.00	72.00	72.00	0
2023-05-26	72.00	72.00	72.00	72.00	3,081
2023-05-25	72.00	72.00	72.00	72.00	900
2023-05-24	72.00	72.00	72.00	72.00	470
2023-05-23	72.00	72.00	72.00	72.00	1
2023-05-22	70.00	72.00	70.00	72.00	3,583
2023-05-19	72.00	72.00	72.00	72.00	0
2023-05-18	72.00	70.00	70.00	70.00	2,063
2023-05-17	72.00	72.00	72.00	72.00	200
2023-05-16	71.00	72.00	71.00	72.00	17,758
2023-05-15	72.00	73.00	71.00	71.00	15,224
2023-05-12	72.00	72.00	72.00	72.00	4,608
2023-05-11	72.00	72.00	72.00	72.00	3,081
2023-05-10	77.00	73.50	72.00	72.00	17,272
2023-05-09	75.00	77.00	71.50	71.50	22,104
2023-05-08	74.50	74.50	74.50	74.50	0
2023-05-05	75.50	75.50	74.50	74.50	6,487
2023-05-04	75.50	75.50	75.50	75.50	14,402
2023-05-03	75.50	75.50	75.50	75.50	4,011
2023-05-02	75.50	75.50	75.50	75.50	159
2023-05-01	75.50	75.50	75.50	75.50	0
2023-04-28	75.50	75.50	75.50	75.50	4,034
2023-04-27	75.50	75.50	75.50	75.50	4,044
2023-04-26	75.50	75.50	75.50	75.50	264
2023-04-25	75.50	75.50	75.50	75.50	5
2023-04-24	78.00	78.00	75.50	75.50	8,613
2023-04-21	75.50	78.00	78.00	78.00	9,428
2023-04-20	76.50	76.50	75.50	75.50	116
2023-04-19	76.50	76.50	70.50	76.50	5,730
2023-04-18	76.50	76.50	74.00	74.00	16,030
2023-04-17	76.50	79.00	76.50	76.50	14,906
2023-04-14	72.00	76.50	72.00	74.00	13,209
2023-04-13	76.50	70.50	70.50	70.50	8,709
2023-04-12	77.50	77.50	76.50	76.50	5,515
2023-04-11	77.50	77.50	77.50	77.50	10,422
2023-04-10	75.00	75.00	75.00	75.00	0
2023-04-07	75.00	75.00	75.00	75.00	0
2023-04-06	77.50	75.00	75.00	75.00	4,138
2023-04-05	77.50	77.50	77.50	77.50	637
2023-04-04	78.50	78.50	77.50	77.50	3,000
2023-04-03	78.50	78.50	77.00	78.50	13,214
2023-03-31	78.50	76.00	76.00	76.00	3,520
2023-03-30	79.50	79.50	78.50	78.50	10,566
2023-03-29	79.50	79.50	79.50	79.50	546
2023-03-28	81.00	81.00	79.50	79.50	2,292
2023-03-27	82.00	82.00	81.00	81.00	9,217
2023-03-24	82.00	82.00	82.00	82.00	6
2023-03-23	82.00	82.00	80.00	82.00	7,140
2023-03-22	83.50	83.50	82.00	82.00	5,126
2023-03-21	84.50	84.50	81.00	81.00	2,000
2023-03-20	84.50	84.50	82.00	82.00	10,531
2023-03-17	83.00	83.00	83.00	83.00	1,312
2023-03-16	83.00	83.00	80.40	83.00	7,999
2023-03-15	83.00	83.00	83.00	83.00	3,597
2023-03-14	83.00	83.00	83.00	83.00	4,252
2023-03-13	83.00	83.00	82.00	83.00	16,520
2023-03-10	84.50	83.50	82.50	83.00	8,559
2023-03-09	84.50	84.50	84.50	84.50	5,060
2023-03-08	84.00	84.50	84.00	84.50	1,212
2023-03-07	87.50	87.50	84.00	84.00	19,054
2023-03-06	87.50	87.50	87.50	87.50	5,838
2023-03-03	87.50	87.50	87.50	87.50	1,506
2023-03-02	90.00	91.00	87.50	87.50	20,518
2023-03-01	87.50	91.00	87.50	91.00	33,259
2023-02-28	87.00	87.50	87.00	87.50	8,069
2023-02-27	82.50	87.00	85.00	87.00	52,015
2023-02-24	79.50	79.00	79.00	79.00	14,026
2023-02-23	79.00	79.50	78.00	79.50	57,607
2023-02-22	78.00	80.00	78.00	80.00	19,777
2023-02-21	79.00	79.00	78.00	79.00	5,610
2023-02-20	79.50	80.00	78.00	78.00	19,149
2023-02-17	78.00	81.00	78.00	78.00	60,466
2023-02-16	79.00	80.00	80.00	80.00	8,988
2023-02-15	79.00	79.00	79.00	79.00	3,649
2023-02-14	79.00	80.00	79.00	79.60	20,601
2023-02-13	79.00	80.00	79.00	79.00	6,034
2023-02-10	84.00	84.00	79.00	79.00	61,112
2023-02-09	85.50	85.50	84.00	84.00	8,629
2023-02-08	85.50	85.50	82.00	85.50	10,559
2023-02-07	84.50	85.00	84.50	85.00	6,909
2023-02-06	84.50	84.50	84.50	84.50	4,475
2023-02-03	84.50	84.50	83.00	84.50	29,488
2023-02-02	84.50	85.00	84.50	84.50	31,464
2023-02-01	83.50	84.50	83.50	84.50	18,372
2023-01-31	83.00	86.00	83.00	83.50	24,120
2023-01-30	86.50	86.50	86.00	86.00	1,782
2023-01-27	91.00	90.00	86.00	88.00	47,013
2023-01-26	94.00	94.00	91.00	91.00	16,490
2023-01-25	95.00	95.00	94.00	94.00	5,870
2023-01-24	95.00	95.00	95.00	95.00	1,190
2023-01-23	96.00	96.00	95.00	95.00	13,129
2023-01-20	96.00	95.00	95.00	95.00	12,976
2023-01-19	96.00	96.50	96.00	96.00	5,463
2023-01-18	96.00	96.00	96.00	96.00	10
2023-01-17	96.00	96.00	94.00	96.00	7,500
2023-01-16	96.00	98.00	96.00	97.00	2,647
2023-01-13	96.00	100.00	100.00	100.00	5,112
2023-01-12	95.50	96.00	95.50	96.00	2,791
2023-01-11	95.00	95.50	95.00	95.50	15,222
2023-01-10	95.00	95.00	95.00	95.00	2,118
2023-01-09	95.00	95.00	95.00	95.00	4,776
2023-01-06	95.00	95.00	95.00	95.00	5,297
2023-01-05	95.00	95.00	95.00	95.00	10,276
2023-01-04	96.00	96.00	95.00	95.00	2,010
2023-01-03	97.50	97.40	96.00	96.00	34,106
2023-01-02	97.50	97.50	97.50	97.50	0
2022-12-30	98.00	98.00	97.50	97.50	3,462
2022-12-29	98.00	98.00	98.00	98.00	496
2022-12-28	98.70	99.00	98.00	98.00	4,493
2022-12-27	98.70	98.70	98.70	98.70	0
2022-12-26	98.70	98.70	98.70	98.70	0
2022-12-23	99.50	99.50	98.70	98.70	2,749
2022-12-22	100.50	100.50	99.50	99.50	15,339
2022-12-21	103.50	106.00	100.50	100.50	68,813
2022-12-20	99.00	97.00	97.00	97.00	3,525
2022-12-19	93.00	101.00	97.00	97.00	56,890
2022-12-16	88.00	93.00	88.00	93.00	25,645
2022-12-15	88.50	88.50	88.50	88.50	20,282
2022-12-14	88.00	88.50	87.00	88.50	5,600
2022-12-13	88.50	88.50	86.50	88.00	8,256
2022-12-12	88.50	87.00	87.00	87.00	89,103
2022-12-09	87.00	87.00	87.00	87.00	609,700
2022-12-08	86.00	87.20	87.20	87.20	310,559
2022-12-07	85.50	86.00	85.50	86.00	3,503
2022-12-06	85.00	85.50	85.00	85.50	42,419
2022-12-05	76.50	85.00	83.00	85.00	76,420
2022-12-02	71.50	76.50	74.00	76.00	187,785
2022-12-01	84.00	83.80	83.80	83.80	801
2022-11-30	84.00	84.00	84.00	84.00	1,736
2022-11-29	84.00	84.00	84.00	84.00	1,263
2022-11-28	83.50	85.00	83.50	83.50	2,870
2022-11-25	83.00	83.50	83.00	83.50	6,663
2022-11-24	83.00	83.00	83.00	83.00	3
2022-11-23	86.50	86.50	83.00	83.00	28,676
2022-11-22	87.00	89.00	86.50	86.50	74,174
2022-11-21	85.50	87.00	84.50	87.00	37,084
2022-11-18	84.50	85.50	84.50	85.50	2,008
2022-11-17	84.50	84.50	84.50	84.50	289
2022-11-16	86.00	86.00	84.00	84.00	4,200
2022-11-15	83.50	88.00	88.00	88.00	11,791
2022-11-14	83.50	83.50	83.50	83.50	2,333
2022-11-11	83.50	83.00	82.00	83.00	17,190
2022-11-10	84.00	84.00	83.50	83.50	18,703
2022-11-09	83.00	84.50	83.00	84.00	13,626
2022-11-08	83.50	82.80	82.80	82.80	46,522
2022-11-07	83.50	85.00	85.00	85.00	5,000
2022-11-04	84.50	84.50	83.50	83.50	2,614
2022-11-03	84.50	84.50	84.50	84.50	143,480
2022-11-02	85.00	85.00	84.50	84.50	9,419
2022-11-01	89.00	88.00	85.00	85.00	17,630
2022-10-31	89.50	89.50	89.00	89.00	31,795
2022-10-28	89.50	91.00	89.00	89.50	77,051
2022-10-27	87.50	89.80	88.00	88.00	42,844
2022-10-26	87.50	90.00	87.50	87.50	4,877
2022-10-25	87.50	88.00	87.50	87.50	3,618
2022-10-24	87.50	88.80	87.50	87.50	21,138
2022-10-21	77.00	88.00	83.00	87.50	75,609
2022-10-20	76.50	76.50	76.50	76.50	3,000
2022-10-19	75.50	78.00	75.50	76.50	6,700
2022-10-18	75.50	80.00	75.50	75.50	10,702
2022-10-17	78.00	77.00	77.00	77.00	11,376
2022-10-14	78.00	78.00	78.00	78.00	2,600
2022-10-13	78.00	78.00	78.00	78.00	9,373
2022-10-12	82.00	82.00	78.00	78.00	9,525
2022-10-11	80.00	80.00	79.50	79.50	1,795
2022-10-10	80.00	80.00	80.00	80.00	4,923
2022-10-07	80.00	80.00	80.00	80.00	39,848
2022-10-06	78.00	80.00	78.00	80.00	16,723
2022-10-05	78.00	78.00	78.00	78.00	50,205
2022-10-04	77.50	78.00	77.50	78.00	1,958
2022-10-03	76.50	78.00	77.50	77.50	5,950
2022-09-30	76.50	76.50	76.50	76.50	14,565
2022-09-29	84.00	78.00	78.00	76.50	42,620
2022-09-28	88.50	88.50	87.00	87.00	1,601
2022-09-27	86.00	86.00	86.00	88.50	3,757
2022-09-26	88.50	88.50	88.50	88.50	130
2022-09-23	90.00	90.00	88.00	88.50	14,287
2022-09-22	90.00	89.80	89.80	89.80	5,586
2022-09-21	90.00	90.00	90.00	90.00	3,777
2022-09-20	88.00	90.00	88.00	90.00	43,600
2022-09-19	90.00	90.00	90.00	90.00	0
2022-09-16	88.50	90.00	88.50	90.00	13,943
2022-09-15	88.50	90.00	90.00	90.00	4,124
2022-09-14	88.50	88.50	88.50	88.50	5,000
2022-09-13	88.50	88.50	88.50	88.50	321
2022-09-12	87.50	88.50	87.50	88.50	4,544
2022-09-09	87.00	88.00	87.50	87.50	17,196
2022-09-08	87.00	87.00	87.00	87.00	5,100
2022-09-07	87.00	87.00	87.00	87.00	1,150
2022-09-06	87.00	87.00	87.00	87.00	16,667
2022-09-05	87.00	87.00	87.00	87.00	4,904
2022-09-02	86.00	87.00	86.00	87.00	6,713
2022-09-01	91.00	88.00	86.00	86.00	84,874
2022-08-31	92.00	92.00	90.00	91.00	9,501
2022-08-30	90.00	92.00	92.00	92.00	27,786
2022-08-29	90.00	90.00	90.00	90.00	0
2022-08-26	90.00	90.00	90.00	90.00	6,595
2022-08-25	89.50	90.00	90.00	90.00	5,216
2022-08-24	90.50	91.00	88.00	89.50	29,224
2022-08-23	90.50	90.00	88.00	90.50	11,743
2022-08-22	90.50	90.00	90.00	90.50	1,059
2022-08-19	96.50	90.00	90.00	90.00	44,537
2022-08-18	98.00	98.00	95.40	95.40	11,550
2022-08-17	98.50	96.00	96.00	98.00	3,331
2022-08-16	98.50	98.50	98.50	98.50	16,625
2022-08-15	98.50	98.00	96.00	98.00	4,875
2022-08-12	97.00	97.00	97.00	98.50	6,567
2022-08-11	98.50	98.50	98.50	98.50	41
2022-08-10	99.25	98.00	98.00	98.00	13,749
2022-08-09	99.25	99.25	99.25	99.25	0
2022-08-08	97.00	100.00	100.00	100.00	15,853
2022-08-05	97.00	97.00	97.00	97.00	10,468
2022-08-04	96.00	100.00	96.00	100.00	7,883
2022-08-03	96.00	96.00	96.00	96.00	4,074
2022-08-02	97.50	97.50	96.00	96.00	21,929
2022-08-01	101.00	99.00	95.00	95.00	3,256
2022-07-29	101.00	101.00	101.00	101.00	20,545
2022-07-28	98.00	98.00	98.00	101.00	862
2022-07-27	102.50	102.50	101.00	101.00	65,429
2022-07-26	102.50	102.50	102.50	102.50	3,254
2022-07-25	103.50	103.50	102.50	102.50	10,306
2022-07-22	102.50	103.50	102.50	103.50	11,668
2022-07-21	102.50	102.50	102.50	102.50	0
2022-07-20	103.50	103.50	102.50	102.50	6,555
2022-07-19	101.50	104.50	101.50	103.50	17,144
2022-07-18	98.00	98.00	98.00	98.00	3,436
2022-07-15	98.00	98.00	98.00	98.00	0
2022-07-14	98.00	98.00	98.00	98.00	197
2022-07-13	98.00	98.00	98.00	98.00	1,508
2022-07-12	98.50	98.50	98.00	98.00	9
2022-07-11	98.50	98.50	98.50	98.50	1,216
2022-07-08	99.50	102.00	98.50	98.50	1,482
2022-07-07	102.00	102.00	98.80	99.50	10,167
2022-07-06	102.00	100.00	100.00	100.00	1,287
2022-07-05	102.50	102.50	102.00	102.00	9,407
2022-07-04	100.50	100.50	99.00	100.00	19,482
2022-07-01	101.00	101.00	100.50	100.50	4,706
2022-06-30	102.50	100.00	100.00	101.00	3,205
2022-06-29	102.50	100.00	100.00	102.50	3,502
2022-06-28	102.50	102.50	102.50	102.50	430
2022-06-27	102.50	102.50	102.50	102.50	2,704
2022-06-24	102.50	101.00	101.00	102.50	892
2022-06-23	105.00	105.00	102.50	102.50	10,000
2022-06-22	106.50	106.50	105.00	105.00	8,609
2022-06-21	105.50	105.50	105.50	105.50	2,250
2022-06-20	106.00	106.00	105.50	105.50	27,651
2022-06-17	100.50	106.00	100.50	106.00	25,147
2022-06-16	100.50	100.50	97.00	97.00	15,094
2022-06-15	101.00	97.00	97.00	100.50	13,614
2022-06-14	102.00	99.00	99.00	101.00	8,669
2022-06-13	102.00	100.00	100.00	102.00	8,421
2022-06-10	103.00	104.00	104.00	102.00	8,555
2022-06-09	101.00	103.50	101.00	103.00	47,938
2022-06-08	103.00	103.00	101.00	101.00	8,055
2022-06-07	105.00	105.00	103.00	103.00	3,546
2022-06-06	105.00	105.00	105.00	105.00	11,319
2022-06-03	105.00	105.00	105.00	105.00	0
2022-06-02	105.00	105.00	105.00	105.00	0
2022-06-01	105.00	105.00	105.00	105.00	31,867
2022-05-31	106.00	106.00	105.00	105.00	3,517
2022-05-30	106.00	106.00	106.00	106.00	5,547
2022-05-27	106.00	104.00	104.00	106.00	4,448
2022-05-26	106.00	106.00	106.00	106.00	2,649
2022-05-25	106.00	106.00	106.00	106.00	0
2022-05-24	106.00	106.00	106.00	106.00	606
2022-05-23	106.00	106.00	106.00	106.00	57
2022-05-20	106.00	106.00	106.00	106.00	7,252
2022-05-19	106.00	104.00	104.00	104.00	3,510
2022-05-18	109.00	109.00	104.00	106.00	6,992
2022-05-17	106.50	106.50	106.50	106.50	3,450
2022-05-16	106.00	106.50	106.00	106.00	16,660
2022-05-13	106.00	108.00	106.00	108.00	17,466
2022-05-12	108.50	108.50	106.00	106.00	9,603
2022-05-11	105.00	109.00	105.00	108.50	32,566
2022-05-10	114.50	107.50	103.00	107.50	195,590
2022-05-09	115.00	115.00	114.50	114.50	9,498
2022-05-06	117.50	117.50	115.00	115.00	7,086
2022-05-05	116.50	121.50	116.50	117.50	25,017
2022-05-04	111.50	112.50	110.00	112.50	12,138
2022-05-03	118.00	118.50	110.00	111.50	67,082
2022-05-02	120.00	120.00	120.00	120.00	0
2022-04-29	120.00	120.00	120.00	120.00	18,209
2022-04-28	120.00	120.00	120.00	120.00	2,000
2022-04-27	116.00	121.00	116.00	120.00	52,693
2022-04-26	116.00	116.00	116.00	116.00	2,562
2022-04-25	123.00	120.50	115.00	116.00	37,140
2022-04-22	122.50	124.00	122.50	123.00	5,908
2022-04-21	119.00	119.00	119.00	119.00	1,149
2022-04-20	124.00	123.00	116.50	119.00	9,854
2022-04-19	130.00	130.00	124.00	124.00	18,729
2022-04-18	130.00	130.00	130.00	130.00	0
2022-04-15	130.00	130.00	130.00	130.00	0
2022-04-14	130.50	130.50	130.00	130.00	4,508
2022-04-13	130.50	128.00	128.00	130.50	615
2022-04-12	130.50	130.50	128.00	130.50	9,398
2022-04-11	131.00	131.00	130.50	130.50	4,062
2022-04-08	131.00	131.00	131.00	131.00	757
2022-04-07	131.50	131.00	129.00	129.00	40,743
2022-04-06	133.50	133.00	133.00	133.00	60,901
2022-04-05	126.00	133.50	126.00	133.50	78,028
2022-04-04	123.50	131.50	126.00	126.00	211,005
2022-04-01	121.00	121.00	121.00	121.00	912
2022-03-31	119.00	122.00	122.00	122.00	1,252
2022-03-30	118.00	119.00	118.00	119.00	13,271
2022-03-29	119.00	120.00	120.00	120.00	2,844
2022-03-28	119.00	121.00	121.00	121.00	3,405
2022-03-25	120.00	120.00	119.00	119.00	2
2022-03-24	117.50	125.00	119.00	120.00	103,499
2022-03-23	118.00	117.50	116.00	117.50	15,224
2022-03-22	119.00	125.00	116.00	118.00	21,606
2022-03-21	120.00	116.00	116.00	116.00	18,269
2022-03-18	120.00	122.00	122.00	120.00	14,600
2022-03-17	120.00	125.00	120.00	120.00	42,981
2022-03-16	113.00	120.00	118.00	119.00	47,762
2022-03-15	109.50	113.00	110.00	110.00	33,379
2022-03-14	109.50	109.50	109.50	109.50	4,150
2022-03-11	107.00	109.50	107.00	107.00	19,527
2022-03-10	106.00	110.00	106.50	107.00	8,798
2022-03-09	104.00	107.00	104.00	106.00	27,122
2022-03-08	101.00	107.00	100.00	101.00	105,947
2022-03-07	112.00	102.00	102.00	102.00	53,037
2022-03-04	118.50	110.00	110.00	110.00	37,830
2022-03-03	118.50	118.50	118.50	118.50	20,575
2022-03-02	117.50	118.50	115.00	118.50	31,448
2022-03-01	125.50	123.50	117.00	117.50	48,727
2022-02-28	128.00	123.00	123.00	125.50	24,969
2022-02-25	128.00	126.00	126.00	126.00	27,428
2022-02-24	130.00	130.00	128.00	128.00	29,181
2022-02-23	132.00	132.00	132.00	132.00	4,305
2022-02-22	135.50	135.50	132.00	132.00	10,503
2022-02-21	137.00	136.00	135.00	136.00	25,059
2022-02-18	137.00	139.00	139.00	139.00	9,687
2022-02-17	137.00	140.00	140.00	137.00	4,155
2022-02-16	136.50	140.00	136.50	137.00	28,708
2022-02-15	136.50	136.50	136.50	136.50	7,960
2022-02-14	144.50	144.50	134.50	136.50	74,100
2022-02-11	144.50	144.50	144.50	144.50	13,632
2022-02-10	145.00	144.00	144.00	144.00	2,534
2022-02-09	143.00	145.00	142.50	145.00	28,032
2022-02-08	145.00	145.00	142.50	146.00	60,523
2022-02-07	133.50	146.00	133.00	146.00	65,735
2022-02-04	133.00	133.50	133.00	133.50	38,917
2022-02-03	131.00	133.00	133.00	133.00	36,671
2022-02-02	130.00	135.00	135.00	135.00	80,260
2022-02-01	132.00	130.00	130.00	130.00	35,721
2022-01-31	130.00	133.00	130.00	132.00	45,068
2022-01-28	133.00	133.00	128.00	130.00	39,153
2022-01-27	126.00	134.50	127.50	133.00	73,991
2022-01-26	126.50	127.50	125.50	126.00	41,730
2022-01-25	129.00	129.00	125.50	125.50	62,954
2022-01-24	134.00	137.50	129.00	129.00	53,070
2022-01-21	134.50	134.50	134.50	134.00	36,387
2022-01-20	142.50	138.00	132.00	132.00	163,428
2022-01-19	144.50	144.00	142.50	142.50	22,529
2022-01-18	145.00	146.50	144.00	144.50	33,703
2022-01-17	145.00	146.50	141.00	146.50	8,686
2022-01-14	154.50	155.00	146.00	146.00	93,463
2022-01-13	151.50	154.50	151.50	154.50	21,105
2022-01-12	146.00	151.50	144.00	151.50	75,687
2022-01-11	147.00	147.00	143.00	143.00	62,087
2022-01-10	147.50	148.00	147.00	148.00	48,995
2022-01-07	153.00	156.00	148.50	148.50	45,719
2022-01-06	154.50	154.50	153.00	153.00	28,488
2022-01-05	154.00	157.00	156.50	156.50	38,645
2022-01-04	154.00	157.00	155.00	154.00	46,070
2022-01-03	154.00	154.00	154.00	154.00	0
2021-12-31	154.00	154.00	154.00	154.00	3,301
2021-12-30	156.00	156.00	154.00	154.00	6,421
2021-12-29	156.00	156.00	155.50	155.50	22,454
2021-12-28	156.00	156.00	156.00	156.00	0
2021-12-27	156.00	156.00	156.00	156.00	0
2021-12-24	156.00	156.00	156.00	156.00	7,200
2021-12-23	156.50	156.50	156.00	156.00	21,759
2021-12-22	159.00	162.00	158.00	158.00	43,708
2021-12-21	164.00	164.00	160.00	160.00	22,675
2021-12-20	162.50	165.00	164.50	164.50	20,440
2021-12-17	161.50	165.00	165.00	165.00	12,839
2021-12-16	165.00	163.00	161.00	161.00	21,587
2021-12-15	167.00	175.00	165.00	165.00	64,691
2021-12-14	159.50	167.00	161.00	167.00	33,062
2021-12-13	157.50	164.00	159.50	159.50	20,478
2021-12-10	154.00	159.00	152.50	157.50	91,762
2021-12-09	152.00	153.00	153.00	153.00	7,696
2021-12-08	152.00	152.00	152.00	152.00	348
2021-12-07	153.00	154.00	151.00	152.00	14,599
2021-12-06	152.00	152.00	152.00	152.00	11,677
2021-12-03	152.00	153.00	152.00	152.00	20,068
2021-12-02	157.50	155.00	154.00	154.00	118,440
2021-12-01	154.50	160.00	156.00	156.00	67,790
2021-11-30	158.50	158.00	157.00	154.00	92,022
2021-11-29	158.00	158.50	158.00	158.50	8,771
2021-11-26	164.50	158.00	158.00	158.00	106,284
2021-11-25	165.00	166.50	164.00	166.00	31,212
2021-11-24	152.00	164.00	158.00	164.00	90,908
2021-11-23	151.00	152.00	151.00	152.00	32,411
2021-11-22	150.50	153.00	148.00	153.00	14,333
2021-11-19	151.00	153.00	150.00	150.50	40,393
2021-11-18	153.00	155.00	153.00	153.00	77,793
2021-11-17	159.50	155.00	152.00	153.00	77,628
2021-11-16	167.00	167.00	160.00	160.00	170,200
2021-11-15	172.00	178.00	164.50	167.00	299,260
2021-11-12	166.00	173.00	163.00	173.00	309,332
2021-11-11	155.00	164.00	159.00	164.00	299,334
2021-11-10	150.00	154.00	143.00	154.00	162,911
2021-11-09	139.50	146.00	142.50	146.00	170,814
2021-11-08	137.00	139.50	136.00	139.50	147,127
2021-11-05	135.00	135.00	135.00	135.00	7,867
2021-11-04	135.00	135.00	135.00	135.00	1,000
2021-11-03	136.50	138.00	138.00	135.00	16,529
2021-11-02	137.00	143.00	136.50	136.50	81,596
2021-11-01	134.00	141.00	134.00	137.00	35,324
2021-10-29	136.00	136.00	136.00	136.00	21,196
2021-10-28	136.00	138.00	138.00	136.00	9,701
2021-10-27	136.00	136.00	136.00	136.00	150
2021-10-26	137.00	139.00	136.00	136.00	15,311
2021-10-25	137.00	140.00	134.00	137.00	16,040
2021-10-22	137.00	134.00	134.00	134.00	39,982
2021-10-21	136.00	138.00	131.50	137.00	23,323
2021-10-20	126.00	138.00	128.00	135.00	62,353
2021-10-19	126.00	128.00	128.00	126.00	6,416
2021-10-18	126.00	126.00	126.00	126.00	4,898
2021-10-15	128.50	127.00	124.00	124.00	14,801
2021-10-14	128.50	127.00	127.00	127.00	4,905
2021-10-13	127.00	128.50	127.00	128.50	13,304
2021-10-12	132.00	132.00	129.00	129.00	11,986
2021-10-11	130.00	130.00	130.00	130.00	12,230
2021-10-08	131.50	131.50	130.50	130.50	3,001
2021-10-07	130.50	131.50	130.50	131.50	7,198
2021-10-06	132.50	132.50	127.00	127.00	24,467
2021-10-05	132.50	132.50	130.00	132.50	37,482
2021-10-04	134.00	135.00	132.50	133.50	16,282
2021-10-01	132.50	134.00	130.00	134.00	24,615
2021-09-30	132.00	132.50	130.00	132.50	49,268
2021-09-29	132.00	128.00	128.00	131.00	19,209
2021-09-28	131.50	127.50	127.00	127.00	55,173
2021-09-27	132.50	133.00	129.00	133.00	32,207
2021-09-24	132.50	132.50	132.50	132.50	3,300
2021-09-23	132.50	131.00	131.00	132.50	3,000
2021-09-22	126.00	132.50	125.00	132.50	60,565
2021-09-21	131.50	130.00	127.50	127.50	43,013
2021-09-20	132.00	134.00	130.00	131.50	23,481
2021-09-17	135.00	135.00	130.00	132.00	12,053
2021-09-16	137.00	138.00	132.50	132.50	50,663
2021-09-15	132.50	135.00	132.50	135.00	26,052
2021-09-14	131.25	136.50	134.00	134.00	25,926
2021-09-13	130.00	131.25	130.00	131.25	17,875
2021-09-10	129.00	130.00	129.50	130.00	16,249
2021-09-09	128.50	129.00	129.00	129.00	34,570
2021-09-08	128.50	128.50	128.50	128.50	12,200
2021-09-07	128.00	128.00	128.00	128.00	5,359
2021-09-06	127.00	128.00	127.00	128.00	830
2021-09-03	127.00	127.00	127.00	127.00	11,739
2021-09-02	128.50	128.50	126.50	127.00	4,335
2021-09-01	127.50	128.50	127.00	128.50	16,421
2021-08-31	126.00	127.50	126.00	127.50	14,021
2021-08-30	125.00	125.00	125.00	125.00	0
2021-08-27	127.50	126.00	125.00	125.00	7,175
2021-08-26	128.50	128.50	127.50	127.50	9,400

Share	Price	Change
Galileo Resources PLC (GLR)	0.80	28%
Sareum (SAR)	37.00	27.59%
Tungsten west (TUN)	50.50	19.72%
Vistry Grp (VTY)	312.40	16.31%
Volex (VLX)	614.00	14.98%

Share	Price	Change
Mind Gym Plc (MIND)	7.25	-14.71%
Goldstone Resources (GRL)	0.60	-11.11%
Empresaria Group (EMR)	25.00	-10.71%
GCM Resources (GCM)	17.00	-10.53%
Microsalt (SALT)	16.00	-9.09%

Share	Price	Volume
Premier African Minerals (PREM)	0.01325	246,864,705
Tower Resources (TRP)	0.0145	227,267,602
Oracle Power (ORCP)	0.0425	146,019,282
Bezant Resources PLC (BZT)	0.14	133,052,714
Lloyds (LLOY)	111.45	113,401,729