Dsw Capital Share History

Dsw Capital Share Price history. The following table shows end-of-day data DSW historical share prices for Dsw Capital, 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.

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

Date	Open	High	Low	Close	Volume
2026-04-29	44.00	45.00	44.00	45.00	590
2026-04-28	44.00	44.00	44.00	44.00	8,542
2026-04-27	44.00	44.00	44.00	44.00	5,138
2026-04-24	44.00	44.00	44.00	44.00	16,839
2026-04-23	45.00	45.00	45.00	45.00	421
2026-04-22	45.00	45.00	45.00	45.00	1,071
2026-04-21	45.00	45.00	45.00	45.00	308
2026-04-20	45.00	45.00	45.00	45.00	450
2026-04-17	45.00	45.00	45.00	45.00	1
2026-04-16	45.00	45.00	45.00	45.00	2,721
2026-04-15	45.00	45.00	45.00	45.00	16,294
2026-04-14	45.00	45.00	45.00	45.00	0
2026-04-13	45.00	45.00	45.00	45.00	2,002
2026-04-10	45.00	45.00	45.00	45.00	87
2026-04-09	45.00	45.00	45.00	45.00	183
2026-04-08	45.00	48.00	45.00	45.00	200,720
2026-04-07	45.00	45.00	45.00	45.00	420
2026-04-06	45.00	45.00	45.00	45.00	0
2026-04-03	45.00	45.00	45.00	45.00	0
2026-04-02	45.00	45.00	45.00	45.00	196
2026-04-01	45.00	45.00	45.00	45.00	1
2026-03-31	42.50	45.00	42.50	45.00	59,069
2026-03-30	42.50	42.50	42.50	42.50	11,363
2026-03-27	45.00	42.50	40.00	42.50	129,785
2026-03-26	45.00	45.00	45.00	45.00	14,046
2026-03-25	45.00	45.00	45.00	45.00	17,199
2026-03-24	45.00	45.00	45.00	45.00	14,520
2026-03-23	45.00	45.00	42.00	45.00	33,999
2026-03-20	45.00	45.00	45.00	45.00	2,040
2026-03-19	45.00	45.00	45.00	45.00	13,118
2026-03-18	45.00	45.00	45.00	45.00	7,419
2026-03-17	45.00	45.00	45.00	45.00	7,006
2026-03-16	50.00	50.00	45.00	45.00	120,552
2026-03-13	55.00	55.00	55.00	55.00	12,971
2026-03-12	55.00	55.00	55.00	55.00	2,420
2026-03-11	55.00	55.00	55.00	55.00	0
2026-03-10	55.00	55.00	54.00	55.00	10,200
2026-03-09	57.00	57.00	55.00	55.00	3,614
2026-03-06	57.00	57.00	54.00	57.00	5,475
2026-03-05	57.00	57.00	57.00	57.00	86
2026-03-04	57.00	57.00	57.00	57.00	5,008
2026-03-03	57.00	57.00	57.00	57.00	7,173
2026-03-02	57.00	55.00	55.00	55.00	19,745
2026-02-27	57.00	57.00	57.00	57.00	1,973
2026-02-26	57.00	57.00	57.00	57.00	10,200
2026-02-25	57.50	57.50	56.00	57.00	205
2026-02-24	57.50	60.00	57.50	57.50	953
2026-02-23	57.50	57.50	57.00	57.50	18,061
2026-02-20	57.50	57.50	57.50	57.50	511
2026-02-19	57.50	57.50	57.50	57.50	179
2026-02-18	57.50	57.50	57.50	57.50	16,314
2026-02-17	60.00	60.00	57.50	57.50	5,431
2026-02-16	60.00	60.00	60.00	60.00	18,419
2026-02-13	60.00	60.00	55.00	60.00	2,260
2026-02-12	60.00	60.00	60.00	60.00	33,545
2026-02-11	60.00	60.00	60.00	60.00	5,741
2026-02-10	60.00	60.00	60.00	60.00	9,522
2026-02-09	60.00	60.00	60.00	60.00	0
2026-02-06	60.00	60.00	60.00	60.00	321
2026-02-05	60.00	60.00	60.00	60.00	7,544
2026-02-04	55.00	60.00	60.00	60.00	65,564
2026-02-03	57.50	57.50	55.00	55.00	2,544
2026-02-02	60.00	60.00	57.50	57.50	1,661
2026-01-30	62.50	62.50	60.00	60.00	1,245
2026-01-29	62.50	62.50	62.50	62.50	198
2026-01-28	62.50	62.50	62.50	62.50	3,274
2026-01-27	62.50	62.50	62.50	62.50	7,117
2026-01-26	65.00	65.00	62.50	62.50	2,514
2026-01-23	65.00	65.00	65.00	65.00	508
2026-01-22	65.00	65.00	65.00	65.00	0
2026-01-21	65.00	65.00	65.00	65.00	7,914
2026-01-20	65.00	65.00	65.00	65.00	6,198
2026-01-19	65.00	65.00	65.00	65.00	5,340
2026-01-16	65.00	65.00	65.00	65.00	2,564
2026-01-15	65.00	65.00	65.00	65.00	2,367
2026-01-14	67.50	67.50	65.00	65.00	14,313
2026-01-13	67.50	67.50	65.00	67.50	2,528
2026-01-12	67.50	67.50	67.50	67.50	30
2026-01-09	70.00	70.00	67.50	67.50	2,177
2026-01-08	70.00	70.00	70.00	70.00	0
2026-01-07	70.00	70.00	70.00	70.00	1,430
2026-01-06	70.00	70.00	70.00	70.00	44,422
2026-01-05	75.00	73.50	66.00	66.00	59,656
2026-01-02	66.50	69.50	64.00	69.50	176,377
2026-01-01	66.50	66.50	66.50	66.50	0
2025-12-31	62.50	66.50	63.50	66.50	82,877
2025-12-30	62.50	62.50	62.50	62.50	0
2025-12-29	62.50	62.50	62.50	62.50	51,759
2025-12-26	62.50	62.50	62.50	62.50	0
2025-12-25	62.50	62.50	62.50	62.50	0
2025-12-24	58.50	62.50	58.50	62.50	17,569
2025-12-23	62.50	62.50	58.50	62.50	45,954
2025-12-22	65.00	62.50	60.00	62.50	16,269
2025-12-19	65.00	65.00	65.00	65.00	13,154
2025-12-18	65.00	65.00	65.00	65.00	445
2025-12-17	65.00	65.00	65.00	65.00	32,368
2025-12-16	62.50	68.00	62.50	65.00	94,571
2025-12-15	60.00	62.50	60.00	62.50	28,668
2025-12-12	61.00	61.00	60.00	60.00	22,359
2025-12-11	62.50	62.50	61.00	61.00	8,740
2025-12-10	55.00	60.00	55.50	60.00	160,459
2025-12-09	52.50	55.00	51.50	55.00	17,681
2025-12-08	52.50	55.00	52.50	52.50	14,696
2025-12-05	52.50	53.00	53.00	53.00	59,477
2025-12-04	50.00	53.00	50.00	50.00	28,032
2025-12-03	50.00	52.50	50.00	50.00	224,628
2025-12-02	50.00	50.00	50.00	50.00	45,892
2025-12-01	50.00	51.00	50.00	50.00	49,841
2025-11-28	50.00	51.00	50.00	50.00	17,736
2025-11-27	49.00	50.00	49.00	50.00	77,650
2025-11-26	49.00	49.00	49.00	49.00	1,499
2025-11-25	50.00	50.00	49.00	49.00	25,872
2025-11-24	50.00	50.00	50.00	50.00	7,080
2025-11-21	50.00	50.00	50.00	50.00	3,374
2025-11-20	50.00	53.00	50.00	50.00	4,205
2025-11-19	50.00	50.00	45.20	50.00	21,141
2025-11-18	45.00	50.00	45.00	45.00	21,741
2025-11-17	50.00	46.00	45.00	46.00	161,375
2025-11-14	50.00	50.00	46.00	46.00	51,057
2025-11-13	50.00	50.00	50.00	50.00	28,040
2025-11-12	50.00	50.00	50.00	50.00	13,361
2025-11-11	50.00	50.00	50.00	50.00	1,000
2025-11-10	50.00	50.00	50.00	50.00	3,831
2025-11-07	50.00	50.00	50.00	50.00	5,651
2025-11-06	50.00	50.00	50.00	50.00	11,452
2025-11-05	50.00	50.00	50.00	50.00	221,262
2025-11-04	50.00	53.00	50.00	50.00	1,457
2025-11-03	50.00	50.00	50.00	50.00	2,759
2025-10-31	50.00	52.50	50.00	50.00	33,452
2025-10-30	50.00	50.00	50.00	50.00	0
2025-10-29	47.50	50.00	47.50	50.00	48,047
2025-10-28	45.20	47.50	45.20	47.50	35,083
2025-10-27	46.00	47.50	45.00	47.50	82,646
2025-10-24	50.00	50.00	45.00	47.50	40,990
2025-10-23	50.00	50.00	50.00	50.00	11,424
2025-10-22	50.00	50.00	50.00	50.00	0
2025-10-21	50.00	50.00	50.00	50.00	5,870
2025-10-20	50.00	50.00	50.00	50.00	3,814
2025-10-17	50.00	51.00	50.00	50.00	29,530
2025-10-16	45.00	52.50	50.00	50.00	75,721
2025-10-15	55.00	55.00	45.00	45.00	76,448
2025-10-14	55.00	55.00	50.00	53.00	3,445
2025-10-13	56.00	55.00	50.50	55.00	22,398
2025-10-10	57.00	57.00	56.00	56.00	423
2025-10-09	57.00	57.00	51.50	57.00	350
2025-10-08	57.00	57.00	57.00	57.00	0
2025-10-07	57.00	57.00	53.00	57.00	31,680
2025-10-06	53.00	57.00	53.00	57.00	8,405
2025-10-03	57.00	57.00	57.00	57.00	718
2025-10-02	57.00	57.00	55.00	55.00	14,758
2025-10-01	56.00	57.00	56.00	57.00	8,300
2025-09-30	57.00	57.00	57.00	57.00	341
2025-09-29	55.00	56.00	56.00	56.00	12,069
2025-09-26	55.00	55.00	55.00	55.00	0
2025-09-25	55.00	55.00	55.00	55.00	1,889
2025-09-24	55.00	55.00	55.00	55.00	51,417
2025-09-23	55.00	55.00	52.00	55.00	7,773
2025-09-22	55.00	55.00	55.00	55.00	7,208
2025-09-19	55.00	56.00	56.00	56.00	7,000
2025-09-18	55.00	55.00	55.00	55.00	347
2025-09-17	55.00	55.00	55.00	55.00	0
2025-09-16	55.00	55.00	55.00	55.00	10,320
2025-09-15	56.00	56.00	55.00	55.00	2,874
2025-09-12	57.00	57.00	55.00	55.00	22,167
2025-09-11	57.00	57.00	57.00	57.00	5,206
2025-09-10	59.00	59.00	56.00	59.00	3,134
2025-09-09	57.00	58.00	58.00	58.00	81,882
2025-09-08	57.00	57.00	56.00	57.00	20,592
2025-09-05	57.00	57.00	57.00	57.00	0
2025-09-04	57.00	57.00	57.00	57.00	35,635
2025-09-03	57.00	57.00	57.00	57.00	0
2025-09-02	58.00	58.00	57.00	57.00	4,438
2025-09-01	58.00	58.00	57.00	57.00	2,134
2025-08-29	56.00	57.00	56.00	57.00	98,605
2025-08-28	58.00	58.00	58.00	58.00	4,727
2025-08-27	58.00	58.00	58.00	58.00	4,737
2025-08-26	58.00	58.00	58.00	58.00	1,015
2025-08-25	58.00	58.00	58.00	58.00	0
2025-08-22	58.00	58.00	58.00	58.00	3,000
2025-08-21	58.00	58.00	58.00	58.00	0
2025-08-20	58.00	58.00	58.00	58.00	16,675
2025-08-19	58.00	58.00	58.00	58.00	2,679
2025-08-18	58.00	58.00	58.00	58.00	6,400
2025-08-15	58.00	58.00	58.00	58.00	0
2025-08-14	58.00	58.00	56.00	58.00	9,114
2025-08-13	58.00	58.00	58.00	58.00	32,798
2025-08-12	58.00	58.00	55.00	55.00	2,280
2025-08-11	58.00	55.00	55.00	55.00	45,606
2025-08-08	58.00	58.00	57.00	57.00	32,035
2025-08-07	58.00	58.00	57.00	58.00	10,182
2025-08-06	58.00	58.00	56.50	58.00	8,377
2025-08-05	57.00	58.00	57.00	58.00	6,301
2025-08-04	58.00	57.00	57.00	57.00	5,823
2025-08-01	57.00	58.00	57.50	58.00	9,041
2025-07-31	57.00	55.00	55.00	55.00	52,335
2025-07-30	55.00	60.00	55.00	57.00	46,459
2025-07-29	60.00	56.00	56.00	56.00	1,155
2025-07-28	60.00	60.00	60.00	60.00	2,025
2025-07-25	60.00	60.00	60.00	60.00	39,339
2025-07-24	60.00	60.00	60.00	60.00	0
2025-07-23	60.00	60.00	60.00	60.00	0
2025-07-22	60.00	60.00	60.00	60.00	776
2025-07-21	60.00	60.00	60.00	60.00	3
2025-07-18	60.00	60.00	60.00	60.00	15,541
2025-07-17	60.00	60.00	60.00	60.00	4,855
2025-07-16	60.00	60.00	60.00	60.00	0
2025-07-15	60.00	60.00	60.00	60.00	9,447
2025-07-14	60.00	60.00	60.00	60.00	12,177
2025-07-11	60.00	60.00	60.00	60.00	10,659
2025-07-10	60.00	62.00	58.00	60.00	15,079
2025-07-09	60.00	58.00	58.00	58.00	39,879
2025-07-08	60.00	63.00	60.00	60.00	166,508
2025-07-07	58.00	58.00	58.00	58.00	23,588
2025-07-04	57.00	58.00	57.00	58.00	2,108
2025-07-03	57.00	57.00	57.00	57.00	30,000
2025-07-02	57.00	59.00	57.00	57.00	500
2025-07-01	57.00	59.00	57.00	59.00	13,021
2025-06-30	57.00	60.00	60.00	60.00	1,700
2025-06-27	57.00	57.00	57.00	57.00	0
2025-06-26	57.00	57.00	57.00	57.00	0
2025-06-25	57.00	59.00	57.00	57.00	2,400
2025-06-24	57.00	59.00	56.00	59.00	27,425
2025-06-23	57.00	57.00	57.00	57.00	0
2025-06-20	57.50	57.50	57.00	57.00	5,416
2025-06-19	57.00	57.00	57.00	57.00	0
2025-06-18	57.00	57.00	53.00	57.00	25
2025-06-17	57.00	57.00	57.00	57.00	0
2025-06-16	57.00	57.00	57.00	57.00	328
2025-06-13	57.00	57.00	57.00	57.00	0
2025-06-12	57.00	57.00	53.00	57.00	56,617
2025-06-11	57.00	57.00	57.00	57.00	0
2025-06-10	57.00	57.00	57.00	57.00	0
2025-06-09	57.00	57.00	57.00	57.00	10,272
2025-06-06	57.00	57.00	57.00	57.00	18,884
2025-06-05	57.00	57.00	57.00	57.00	0
2025-06-04	57.00	57.00	57.00	57.00	827
2025-06-03	57.00	58.00	57.00	57.00	13,800
2025-06-02	57.00	58.00	57.00	57.00	14,698
2025-05-30	55.50	57.00	55.00	57.00	9,711
2025-05-29	55.00	55.00	55.00	55.00	1,935
2025-05-28	54.00	55.00	52.50	55.00	15,200
2025-05-27	57.00	58.00	55.00	55.00	17,188
2025-05-26	53.00	53.00	53.00	53.00	0
2025-05-23	57.00	53.00	53.00	53.00	4,000
2025-05-22	57.00	57.00	53.00	57.00	7,552
2025-05-21	55.00	57.00	55.00	57.00	5,000
2025-05-20	57.00	57.00	57.00	57.00	28
2025-05-19	60.00	57.00	55.00	57.00	2,897
2025-05-16	60.00	60.00	55.00	60.00	46,878
2025-05-15	55.00	60.00	55.00	60.00	116,568
2025-05-14	50.00	51.00	49.00	51.00	44,939
2025-05-13	49.00	50.00	49.00	49.00	87,994
2025-05-12	49.00	50.00	49.00	49.00	63,891
2025-05-09	50.00	50.00	49.00	49.00	30,000
2025-05-08	50.00	50.00	49.00	50.00	30,542
2025-05-07	49.00	50.00	50.00	50.00	11,500
2025-05-06	48.00	50.00	47.50	49.00	50,263
2025-05-05	47.00	47.00	47.00	47.00	0
2025-05-02	45.00	47.60	47.00	47.00	46,463
2025-05-01	45.00	45.00	45.00	45.00	26,748
2025-04-30	50.00	45.00	45.00	45.00	84,350
2025-04-29	50.00	50.00	50.00	50.00	0
2025-04-28	50.00	50.00	50.00	50.00	19,087
2025-04-25	50.00	50.00	50.00	50.00	22,944
2025-04-24	50.00	50.00	50.00	50.00	0
2025-04-23	50.00	50.00	50.00	50.00	0
2025-04-22	50.00	50.00	50.00	50.00	2,007
2025-04-21	50.00	50.00	50.00	50.00	0
2025-04-18	50.00	50.00	50.00	50.00	0
2025-04-17	50.00	50.00	50.00	50.00	1
2025-04-16	50.00	50.00	50.00	50.00	5,000
2025-04-15	50.00	50.00	50.00	50.00	13,057
2025-04-14	50.00	50.00	50.00	50.00	70,000
2025-04-11	50.00	50.00	50.00	50.00	0
2025-04-10	50.00	50.00	50.00	50.00	0
2025-04-09	50.00	50.00	46.00	50.00	5,000
2025-04-08	50.00	45.40	45.40	45.40	34,251
2025-04-07	50.00	50.00	50.00	50.00	25,630
2025-04-04	50.00	52.00	50.00	50.00	27,000
2025-04-03	48.60	52.00	46.00	50.00	25,956
2025-04-02	51.00	51.00	47.50	47.50	5,210
2025-04-01	51.00	51.00	51.00	51.00	3,351
2025-03-31	51.00	51.00	51.00	51.00	1,000
2025-03-28	57.50	50.00	50.00	50.00	9,963
2025-03-27	57.50	57.50	56.00	57.50	7,333
2025-03-26	57.50	57.50	57.50	57.50	0
2025-03-25	58.50	58.50	57.50	57.50	5,509
2025-03-24	58.50	58.50	58.50	58.50	0
2025-03-21	58.50	58.50	58.50	58.50	0
2025-03-20	58.50	58.50	58.50	58.50	0
2025-03-19	58.50	58.50	58.50	58.50	0
2025-03-18	58.50	58.50	58.50	58.50	3,050
2025-03-17	58.50	58.50	58.50	58.50	0
2025-03-14	58.50	58.50	58.50	58.50	0
2025-03-13	58.50	58.50	58.50	58.50	0
2025-03-12	58.50	58.50	58.50	58.50	10,500
2025-03-11	58.50	58.50	56.00	57.00	93,604
2025-03-10	58.50	58.50	58.50	58.50	1,500
2025-03-07	58.50	58.50	56.00	58.50	14,697
2025-03-06	58.50	58.50	58.50	58.50	14,767
2025-03-05	58.50	58.50	58.50	58.50	0
2025-03-04	58.50	58.50	58.50	58.50	0
2025-03-03	58.50	58.50	58.50	58.50	3,654
2025-02-28	58.50	60.00	58.50	58.50	11,005
2025-02-27	58.50	62.00	58.50	58.50	2,776
2025-02-26	58.50	60.00	58.50	60.00	30,085
2025-02-25	58.50	58.50	58.50	58.50	0
2025-02-24	62.50	62.50	58.50	58.50	38,455
2025-02-21	62.50	62.50	62.50	62.50	16,000
2025-02-20	62.50	60.00	60.00	60.00	9,536
2025-02-19	62.50	62.50	62.50	62.50	776
2025-02-18	62.00	62.50	61.00	62.50	13,404
2025-02-17	62.50	62.50	60.00	62.50	12,268
2025-02-14	62.50	62.50	62.50	62.50	10,000
2025-02-13	62.00	63.00	62.00	62.50	24,685
2025-02-12	62.50	62.50	62.50	62.50	4,238
2025-02-11	62.50	63.00	63.00	63.00	10,004
2025-02-10	62.50	65.00	62.50	62.50	7,108
2025-02-07	62.50	62.50	62.50	62.50	1
2025-02-06	64.00	64.00	62.50	62.50	11,105
2025-02-05	62.50	64.00	62.50	62.50	37,000
2025-02-04	62.50	62.50	62.50	62.50	10,000
2025-02-03	62.50	61.50	61.50	61.50	20,122
2025-01-31	62.50	62.50	62.50	62.50	1,785
2025-01-30	62.50	62.50	62.50	62.50	29,680
2025-01-29	62.50	65.00	65.00	65.00	2,471
2025-01-28	62.50	65.00	62.50	62.50	5,725
2025-01-27	62.50	62.50	62.50	62.50	6
2025-01-24	63.00	63.00	61.50	62.50	3,114
2025-01-23	62.50	62.50	62.00	62.50	5,123
2025-01-22	61.50	63.00	62.50	62.50	2,500
2025-01-21	61.50	61.50	61.50	61.50	64,911
2025-01-20	61.50	62.00	61.50	61.50	3,500
2025-01-17	62.50	62.50	60.50	61.50	103,473
2025-01-16	62.50	62.50	61.00	61.00	13,793
2025-01-15	65.00	63.00	63.00	63.00	52,345
2025-01-14	65.00	65.00	64.00	64.00	3,949
2025-01-13	65.00	65.00	62.00	65.00	21,354
2025-01-10	65.00	65.00	65.00	65.00	18,013
2025-01-09	65.00	65.00	62.00	62.00	13,853
2025-01-08	65.00	65.00	65.00	65.00	2
2025-01-07	65.00	65.00	64.00	65.00	12,512
2025-01-06	65.00	65.00	64.00	64.00	115,605
2025-01-03	65.00	68.00	65.00	65.00	64,527
2025-01-02	65.00	65.00	65.00	65.00	7,028
2025-01-01	65.00	65.00	65.00	65.00	0
2024-12-31	65.00	65.00	65.00	65.00	1,000
2024-12-30	65.00	65.00	65.00	65.00	13,372
2024-12-27	65.00	65.00	65.00	65.00	92,734
2024-12-26	65.00	65.00	65.00	65.00	0
2024-12-25	65.00	65.00	65.00	65.00	0
2024-12-24	65.00	69.00	65.00	65.00	19,788
2024-12-23	65.00	65.00	65.00	65.00	384
2024-12-20	65.00	65.00	65.00	65.00	0
2024-12-19	65.00	65.00	65.00	65.00	4,002
2024-12-18	69.50	69.50	65.00	65.00	34,263
2024-12-17	65.00	69.50	65.00	69.50	72,057
2024-12-16	65.00	65.00	65.00	65.00	52,991
2024-12-13	65.00	65.00	65.00	65.00	2,725
2024-12-12	67.50	70.00	67.00	69.00	94,326
2024-12-11	67.50	67.50	67.00	67.50	52,831
2024-12-10	66.50	66.50	66.50	66.50	21,731
2024-12-09	66.50	68.00	66.50	66.50	1,153
2024-12-06	66.50	66.50	66.50	66.50	86
2024-12-05	66.50	66.50	66.50	66.50	0
2024-12-04	66.50	66.50	66.50	66.50	0
2024-12-03	67.50	66.50	63.00	66.50	1,057
2024-12-02	67.50	67.50	67.50	67.50	1
2024-11-29	67.50	67.50	67.50	67.50	0
2024-11-28	67.50	67.50	67.50	67.50	2,150
2024-11-27	69.00	69.00	67.50	67.50	5,001
2024-11-26	69.00	69.00	69.00	69.00	26,141
2024-11-25	69.00	69.00	69.00	69.00	307
2024-11-22	69.00	72.00	69.00	69.00	20,600
2024-11-21	69.00	72.00	72.00	72.00	92,535
2024-11-20	69.00	69.00	69.00	69.00	13
2024-11-19	69.00	69.00	69.00	69.00	0
2024-11-18	69.00	69.00	69.00	69.00	0
2024-11-15	69.00	69.00	69.00	69.00	34
2024-11-14	69.00	69.00	69.00	69.00	33
2024-11-13	71.50	71.50	69.00	69.00	5,043
2024-11-12	72.50	72.50	71.50	71.50	6,916
2024-11-11	72.50	72.50	72.50	72.50	3,145
2024-11-08	73.50	73.50	73.50	73.50	2,012
2024-11-07	70.00	75.00	71.50	74.00	19,176
2024-11-06	65.00	66.00	65.00	66.00	13,531
2024-11-05	65.00	65.00	65.00	65.00	21,407
2024-11-04	60.00	67.50	59.00	65.00	39,984
2024-11-01	55.00	60.00	55.00	55.00	327
2024-10-31	55.00	60.00	55.00	55.00	320
2024-10-30	55.00	55.00	55.00	55.00	0
2024-10-29	55.00	55.00	55.00	55.00	4,000
2024-10-28	55.00	56.00	55.00	55.00	19,327
2024-10-25	55.00	55.00	55.00	55.00	0
2024-10-24	55.00	60.00	55.00	55.00	1,500
2024-10-23	55.00	55.00	55.00	55.00	0
2024-10-22	55.00	55.00	55.00	55.00	0
2024-10-21	57.50	60.00	55.00	60.00	7,519
2024-10-18	55.00	60.00	60.00	60.00	934
2024-10-17	55.00	55.00	55.00	55.00	1,000
2024-10-16	55.00	55.00	55.00	55.00	0
2024-10-15	55.00	55.00	55.00	55.00	0
2024-10-14	56.00	56.00	55.00	55.00	12,877
2024-10-11	55.00	55.00	55.00	55.00	7
2024-10-10	55.00	55.00	55.00	55.00	0
2024-10-09	55.00	55.00	55.00	55.00	0
2024-10-08	55.00	55.00	55.00	55.00	0
2024-10-07	55.00	55.00	55.00	55.00	0
2024-10-04	55.00	55.00	55.00	55.00	0
2024-10-03	55.00	55.00	55.00	55.00	8,098
2024-10-02	55.00	55.00	55.00	55.00	0
2024-10-01	57.50	56.00	55.00	55.00	55,738
2024-09-30	57.50	57.50	56.00	57.50	14,373
2024-09-27	57.50	57.50	57.50	57.50	46
2024-09-26	57.50	57.50	57.50	57.50	0
2024-09-25	57.50	57.50	57.50	57.50	0
2024-09-24	57.50	57.50	57.50	57.50	0
2024-09-23	57.50	57.50	57.50	57.50	1,652
2024-09-20	57.50	57.50	57.50	57.50	0
2024-09-19	59.00	59.00	57.50	57.50	1,240
2024-09-18	59.00	59.00	59.00	59.00	0
2024-09-17	59.00	59.00	59.00	59.00	7
2024-09-16	56.00	60.00	56.00	59.00	2,572
2024-09-13	60.00	60.00	60.00	60.00	3
2024-09-12	60.00	60.00	60.00	60.00	1,530
2024-09-11	60.00	60.00	60.00	60.00	34,348
2024-09-10	60.00	60.00	60.00	60.00	50
2024-09-09	60.00	60.00	60.00	60.00	4,915
2024-09-06	60.00	60.00	60.00	60.00	36,286
2024-09-05	60.00	60.00	60.00	60.00	715
2024-09-04	60.00	60.00	60.00	60.00	4,000
2024-09-03	59.00	59.00	59.00	59.00	10,283
2024-09-02	59.00	59.50	59.00	59.00	4,009
2024-08-30	59.00	59.00	59.00	59.00	10
2024-08-29	59.00	59.00	59.00	59.00	9
2024-08-28	59.00	59.00	59.00	59.00	0
2024-08-27	59.00	59.00	59.00	59.00	0
2024-08-26	59.00	59.00	59.00	59.00	0
2024-08-23	59.00	59.00	59.00	59.00	0
2024-08-22	59.00	59.00	59.00	59.00	0
2024-08-21	59.00	59.00	59.00	59.00	0
2024-08-20	59.00	59.00	59.00	59.00	0
2024-08-19	59.00	59.00	59.00	59.00	0
2024-08-16	59.00	59.00	59.00	59.00	0
2024-08-15	59.00	60.00	59.00	59.00	8,613
2024-08-14	59.00	59.00	59.00	59.00	14
2024-08-13	59.00	59.00	59.00	59.00	4,415
2024-08-12	59.00	59.00	59.00	59.00	1
2024-08-09	59.00	59.00	59.00	59.00	0
2024-08-08	59.00	59.00	59.00	59.00	0
2024-08-07	59.00	60.00	59.00	59.00	2
2024-08-06	60.00	60.00	59.00	59.00	2
2024-08-05	60.00	60.00	56.00	60.00	14,933
2024-08-02	60.00	60.00	60.00	60.00	100
2024-08-01	60.00	60.00	60.00	60.00	1
2024-07-31	60.00	60.00	60.00	60.00	3,000
2024-07-30	60.00	60.00	60.00	60.00	2,708
2024-07-29	60.00	60.00	60.00	60.00	4,292
2024-07-26	60.00	60.00	60.00	60.00	109
2024-07-25	60.00	60.00	60.00	60.00	854
2024-07-24	60.00	60.00	60.00	60.00	0
2024-07-23	60.00	60.00	60.00	60.00	0
2024-07-22	60.00	60.00	60.00	60.00	0
2024-07-19	60.00	60.00	60.00	60.00	0
2024-07-18	60.00	60.00	60.00	60.00	0
2024-07-17	60.00	60.00	60.00	60.00	0
2024-07-16	60.00	60.00	60.00	60.00	6,028
2024-07-15	60.00	60.00	60.00	60.00	0
2024-07-12	60.00	60.00	60.00	60.00	4,649
2024-07-11	61.00	62.00	60.00	60.00	200
2024-07-10	61.00	61.00	61.00	61.00	0
2024-07-09	57.00	58.50	56.50	58.50	97,121
2024-07-08	56.50	56.50	54.50	56.50	37,748
2024-07-05	54.50	54.50	54.50	54.50	375
2024-07-04	54.50	54.50	54.50	54.50	2,745
2024-07-03	51.00	53.50	51.00	53.50	0
2024-07-02	50.00	53.00	50.00	53.00	49,751
2024-07-01	50.00	50.00	48.00	50.00	34,039
2024-06-28	50.00	50.00	50.00	50.00	1
2024-06-27	47.50	50.00	47.50	50.00	3,023
2024-06-26	47.50	47.50	47.50	47.50	0
2024-06-25	47.50	48.00	47.50	47.50	7,607
2024-06-24	47.50	47.50	47.50	47.50	0
2024-06-21	47.50	47.50	47.50	47.50	0
2024-06-20	47.50	47.50	47.50	47.50	0
2024-06-19	47.00	48.00	47.50	47.50	11,449
2024-06-18	47.00	47.00	47.00	47.00	22,884
2024-06-17	47.00	50.00	47.00	47.00	5,220
2024-06-14	48.00	48.00	47.00	47.00	139
2024-06-13	48.00	49.00	47.00	48.00	10,563
2024-06-12	47.00	49.00	47.00	47.00	3,144
2024-06-11	47.00	49.00	49.00	49.00	202
2024-06-10	47.00	47.00	47.00	47.00	2,500
2024-06-07	47.00	47.00	47.00	47.00	1
2024-06-06	47.00	47.00	47.00	47.00	0
2024-06-05	47.00	47.00	47.00	47.00	0
2024-06-04	47.00	47.00	47.00	47.00	803
2024-06-03	47.00	47.00	47.00	47.00	0
2024-05-31	47.00	47.00	47.00	47.00	3,883
2024-05-30	47.00	47.00	47.00	47.00	600
2024-05-29	47.00	47.00	47.00	47.00	90
2024-05-28	47.00	47.00	47.00	47.00	0
2024-05-27	47.00	47.00	47.00	47.00	0
2024-05-24	47.00	47.00	47.00	47.00	0
2024-05-23	47.00	47.00	47.00	47.00	1
2024-05-22	47.00	47.00	47.00	47.00	3
2024-05-21	47.00	47.00	47.00	47.00	3,960
2024-05-20	47.00	47.00	47.00	47.00	0
2024-05-17	47.00	47.00	47.00	47.00	3,098
2024-05-16	47.00	47.00	47.00	47.00	421
2024-05-15	46.00	50.00	46.00	47.00	21,955
2024-05-14	50.00	50.00	50.00	50.00	0
2024-05-13	50.00	50.00	50.00	50.00	134
2024-05-10	50.00	50.00	50.00	50.00	5,000
2024-05-09	50.00	50.00	50.00	50.00	14,319
2024-05-08	50.00	50.00	50.00	50.00	10
2024-05-07	50.00	50.00	50.00	50.00	6
2024-05-06	50.00	50.00	50.00	50.00	0
2024-05-03	50.00	50.00	50.00	50.00	0
2024-05-02	50.00	50.00	50.00	50.00	37,148
2024-05-01	50.00	50.00	50.00	50.00	0
2024-04-30	50.00	50.00	50.00	50.00	0
2024-04-29	50.00	50.00	50.00	50.00	30,812
2024-04-26	50.00	50.00	50.00	50.00	5,914
2024-04-25	50.00	50.00	50.00	50.00	400
2024-04-24	50.00	50.00	50.00	50.00	0
2024-04-23	49.00	50.00	45.20	50.00	9,468
2024-04-22	50.00	50.00	50.00	50.00	13
2024-04-19	50.00	50.00	50.00	50.00	13,361
2024-04-18	50.00	50.00	50.00	50.00	0
2024-04-17	50.00	50.00	50.00	50.00	7
2024-04-16	50.00	50.00	50.00	50.00	0
2024-04-15	50.00	50.00	50.00	50.00	0
2024-04-12	50.00	50.00	50.00	50.00	0
2024-04-11	50.00	50.00	50.00	50.00	183
2024-04-10	50.00	50.00	50.00	50.00	1,276
2024-04-09	50.00	50.00	50.00	50.00	6,875
2024-04-08	49.80	50.00	49.80	50.00	19,133
2024-04-05	50.00	50.00	49.80	50.00	1,200
2024-04-04	50.00	50.00	50.00	50.00	2,400
2024-04-03	50.00	50.00	50.00	50.00	10,524
2024-04-02	51.00	51.00	50.00	50.00	8
2024-04-01	51.00	51.00	51.00	51.00	0
2024-03-29	51.00	51.00	51.00	51.00	0
2024-03-28	48.20	51.00	48.00	51.00	29,968
2024-03-27	50.00	50.00	47.20	50.00	2,851
2024-03-26	50.00	50.00	50.00	50.00	0
2024-03-25	50.00	50.00	50.00	50.00	0
2024-03-22	50.00	50.00	48.80	50.00	1,600
2024-03-21	50.00	50.00	47.20	50.00	400
2024-03-20	50.00	50.00	50.00	50.00	0
2024-03-19	50.00	50.00	50.00	50.00	36
2024-03-18	50.00	48.00	48.00	48.00	124
2024-03-15	50.00	50.00	50.00	50.00	5,036
2024-03-14	50.00	50.00	50.00	50.00	9,400
2024-03-13	50.00	50.00	50.00	50.00	0
2024-03-12	50.00	50.00	50.00	50.00	0
2024-03-11	50.00	50.00	50.00	50.00	4,507
2024-03-08	50.00	50.00	48.00	50.00	2,573
2024-03-07	50.00	48.00	48.00	48.00	309
2024-03-06	48.00	50.00	48.00	50.00	17,050
2024-03-05	50.00	50.00	50.00	50.00	30,000
2024-03-04	50.00	50.00	50.00	50.00	0
2024-03-01	50.00	50.00	50.00	50.00	0
2024-02-29	50.00	50.00	50.00	50.00	66
2024-02-28	50.00	50.00	48.00	48.00	3,000
2024-02-27	50.00	48.00	48.00	48.00	1,477
2024-02-26	50.00	51.00	48.00	48.00	14,981
2024-02-23	50.00	51.00	51.00	51.00	300
2024-02-22	50.00	50.00	50.00	50.00	7,047
2024-02-21	49.60	50.00	49.60	50.00	268
2024-02-20	50.00	50.00	49.60	50.00	6,769
2024-02-19	49.00	49.00	49.00	49.00	32
2024-02-16	48.00	53.00	48.00	53.00	76,299
2024-02-15	52.50	52.50	48.00	48.00	90,317
2024-02-14	59.50	62.50	59.50	60.50	5,533
2024-02-13	62.50	62.50	58.50	58.50	5,789
2024-02-12	62.50	62.50	60.00	62.50	17,802
2024-02-09	62.50	62.50	62.50	62.50	10
2024-02-08	60.00	62.50	60.00	62.50	293
2024-02-07	64.00	64.00	60.00	62.50	5,082
2024-02-06	64.00	64.00	60.50	64.00	58,051
2024-02-05	60.50	64.00	60.50	64.00	23,875
2024-02-02	60.50	60.50	60.50	60.50	2,936
2024-02-01	60.50	63.00	60.50	60.50	8,698
2024-01-31	62.00	62.00	60.50	60.50	4,903
2024-01-30	59.50	63.00	62.00	62.00	12,099
2024-01-29	58.50	58.50	58.50	58.50	24
2024-01-26	59.00	59.00	58.50	58.50	11,912
2024-01-25	58.50	58.50	58.50	58.50	13,047
2024-01-24	58.50	60.00	58.50	58.50	1,263
2024-01-23	58.50	58.50	58.50	58.50	1,075
2024-01-22	58.50	58.50	58.50	58.50	0
2024-01-19	58.50	58.50	58.50	58.50	2,326
2024-01-18	59.00	60.00	57.00	58.50	8,804
2024-01-17	57.00	60.00	54.00	54.00	40,392
2024-01-16	57.50	60.00	57.50	60.00	6,649
2024-01-15	57.00	57.50	56.00	57.50	17,457
2024-01-12	55.00	55.50	55.00	55.50	19,926
2024-01-11	54.50	57.00	54.50	55.00	7,000
2024-01-10	54.50	56.00	54.50	54.50	3,285
2024-01-09	51.50	55.00	51.50	53.50	88,659
2024-01-08	51.50	52.00	51.50	51.50	57,249
2024-01-05	51.50	51.50	51.50	51.50	0
2024-01-04	55.00	55.00	51.50	51.50	49,719
2024-01-03	51.50	51.50	51.50	51.50	0
2024-01-02	53.50	53.50	51.50	53.50	24,484
2024-01-01	51.50	51.50	51.50	51.50	0
2023-12-29	51.50	51.50	51.50	51.50	8,246
2023-12-28	51.50	51.50	51.50	51.50	3,136
2023-12-27	51.00	53.00	53.00	53.00	59,294
2023-12-26	51.00	51.00	51.00	51.00	0
2023-12-25	51.00	51.00	51.00	51.00	0
2023-12-22	51.00	51.00	51.00	51.00	0
2023-12-21	51.00	53.00	51.00	53.00	34,368
2023-12-20	51.00	53.00	53.00	53.00	20,426
2023-12-19	51.00	51.00	51.00	51.00	401
2023-12-18	51.00	52.50	51.00	51.00	27,500
2023-12-15	51.00	51.00	51.00	51.00	12
2023-12-14	54.00	54.00	51.00	51.00	7,746
2023-12-13	51.00	54.00	51.00	51.00	42,451
2023-12-12	51.00	51.00	51.00	51.00	14
2023-12-11	51.00	51.00	51.00	51.00	24
2023-12-08	51.00	51.00	50.50	51.00	23,232
2023-12-07	51.00	51.00	51.00	51.00	39,003
2023-12-06	51.00	51.50	50.50	50.50	156,595
2023-12-05	51.50	51.50	51.00	51.00	1,010
2023-12-04	51.50	54.00	51.00	51.50	40,044
2023-12-01	51.50	51.50	51.50	51.50	3,010
2023-11-30	51.50	51.50	51.50	51.50	15,550
2023-11-29	52.50	52.50	51.50	52.50	11,170
2023-11-28	53.50	53.50	53.50	53.50	300,010
2023-11-27	51.00	53.50	52.00	53.50	21,450
2023-11-24	50.50	50.50	50.50	50.50	12
2023-11-23	52.00	52.00	48.00	50.50	10,253
2023-11-22	48.50	49.00	48.00	48.00	12,061
2023-11-21	48.50	48.50	48.50	48.50	369
2023-11-20	48.50	49.00	49.00	49.00	2,703
2023-11-17	48.50	48.50	48.50	48.50	0
2023-11-16	48.50	48.50	48.00	48.50	870
2023-11-15	48.50	52.00	48.50	48.50	11,009
2023-11-14	48.50	48.50	48.50	48.50	0
2023-11-13	52.00	52.00	48.50	48.50	12,309
2023-11-10	52.00	52.00	48.50	52.00	26,271
2023-11-09	48.50	49.60	48.50	48.50	65,710
2023-11-08	48.50	48.50	48.50	48.50	31,023
2023-11-07	52.00	52.00	48.50	48.50	100
2023-11-06	51.00	52.00	52.00	52.00	19,800
2023-11-03	51.00	51.00	51.00	51.00	4,709
2023-11-02	50.50	53.00	50.50	51.00	13,312
2023-11-01	50.50	50.50	50.50	50.50	0
2023-10-31	52.50	53.00	50.50	50.50	8,389
2023-10-30	52.50	52.50	52.50	52.50	9,384
2023-10-27	52.50	52.50	52.50	52.50	0
2023-10-26	52.50	52.50	52.50	52.50	5,331
2023-10-25	52.50	52.50	52.50	52.50	0
2023-10-24	55.00	55.00	52.50	52.50	8,917
2023-10-23	54.00	55.00	55.00	55.00	4
2023-10-20	54.00	55.00	54.00	54.00	42
2023-10-19	54.00	54.00	54.00	54.00	1
2023-10-18	53.00	54.00	53.00	54.00	5,671
2023-10-17	57.00	57.00	55.50	55.50	1,019
2023-10-16	56.50	57.00	54.00	57.00	11,127
2023-10-13	56.50	55.00	55.00	55.00	5,405
2023-10-12	56.50	56.50	56.50	56.50	649
2023-10-11	56.50	56.50	56.50	56.50	30
2023-10-10	55.00	56.50	55.00	56.50	17,040
2023-10-09	56.50	57.00	56.50	56.50	2,505
2023-10-06	56.50	56.50	56.50	56.50	9
2023-10-05	56.50	56.50	56.50	56.50	0
2023-10-04	56.50	57.00	57.00	57.00	989
2023-10-03	56.50	56.50	56.50	56.50	268
2023-10-02	56.50	56.50	56.50	56.50	24,203
2023-09-29	55.50	57.50	55.50	56.50	14,234
2023-09-28	55.50	55.50	55.50	55.50	2,311
2023-09-27	55.50	57.50	55.50	55.50	14,600
2023-09-26	59.50	56.00	56.00	56.00	14,822
2023-09-25	62.50	62.50	59.50	59.50	26,498
2023-09-22	62.50	62.50	62.50	62.50	0
2023-09-21	62.50	62.50	62.50	62.50	0
2023-09-20	62.50	62.50	62.50	62.50	2,364
2023-09-19	63.50	63.50	62.50	62.50	3,031
2023-09-18	63.50	63.50	63.50	63.50	2
2023-09-15	63.50	63.50	63.50	63.50	52,907
2023-09-14	63.50	63.50	63.50	63.50	17
2023-09-13	64.50	66.00	64.50	64.50	2,218
2023-09-12	67.00	67.00	64.50	67.00	17,985
2023-09-11	64.50	67.00	64.50	67.00	43,267
2023-09-08	64.50	64.50	64.50	64.50	1,514
2023-09-07	65.00	65.00	64.50	64.50	266
2023-09-06	66.00	65.00	64.50	65.00	24,887
2023-09-05	66.00	66.00	66.00	66.00	1,000
2023-09-04	66.00	66.00	65.00	66.00	4,645
2023-09-01	66.00	66.00	65.00	66.00	11,208
2023-08-31	69.00	69.00	65.00	66.00	11,224
2023-08-30	67.50	67.50	67.50	67.50	610
2023-08-29	67.50	67.50	67.50	67.50	5
2023-08-28	67.50	67.50	67.50	67.50	0
2023-08-25	67.50	67.50	67.50	67.50	0
2023-08-24	67.50	67.50	66.50	67.50	80,268
2023-08-23	67.50	67.50	67.50	67.50	0
2023-08-22	67.50	67.50	67.50	67.50	8,200
2023-08-21	67.50	67.50	67.50	67.50	1
2023-08-18	67.50	67.50	67.50	67.50	15
2023-08-17	67.50	67.50	67.50	67.50	0
2023-08-16	67.50	67.50	67.50	67.50	0
2023-08-15	68.50	69.00	67.50	69.00	15,303
2023-08-14	69.50	68.50	66.00	68.50	32,729
2023-08-11	69.50	69.50	69.50	69.50	12,307
2023-08-10	69.50	69.50	69.50	69.50	0
2023-08-09	69.50	69.50	69.50	69.50	1
2023-08-08	69.50	70.00	69.50	69.50	50,717
2023-08-07	69.50	70.00	69.00	70.00	76,567
2023-08-04	69.00	69.50	68.50	69.50	307
2023-08-03	68.50	70.00	68.50	68.50	25,000
2023-08-02	67.50	70.00	67.50	68.50	94,247
2023-08-01	67.50	67.50	67.50	67.50	10,002
2023-07-31	67.50	70.00	67.50	67.50	1,475
2023-07-28	67.50	67.50	67.50	67.50	0
2023-07-27	67.50	70.00	67.50	70.00	3,750
2023-07-26	67.50	70.00	67.50	67.50	5,582
2023-07-25	67.50	67.50	67.50	67.50	0
2023-07-24	67.50	67.50	67.50	67.50	3
2023-07-21	67.50	67.50	67.50	67.50	1,086
2023-07-20	72.00	72.00	67.50	67.50	21,983
2023-07-19	68.50	69.00	68.50	68.50	75,355
2023-07-18	68.50	69.00	68.50	68.50	36,257
2023-07-17	68.50	68.50	68.50	68.50	2,100
2023-07-14	68.50	68.50	68.50	68.50	268
2023-07-13	68.50	68.50	65.00	68.50	3,283
2023-07-12	70.00	70.00	68.50	68.50	126
2023-07-11	71.50	71.50	70.00	70.00	10,000
2023-07-10	71.50	71.50	71.50	71.50	52
2023-07-07	71.50	71.50	71.50	71.50	15
2023-07-06	71.50	71.50	71.50	71.50	6,328
2023-07-05	71.50	71.50	71.50	71.50	1
2023-07-04	71.50	71.50	71.50	71.50	27
2023-07-03	71.50	71.50	71.50	71.50	30,294
2023-06-30	71.50	75.00	71.50	75.00	6,978
2023-06-29	64.50	72.50	64.50	71.50	37,427
2023-06-28	64.50	64.50	64.50	64.50	1
2023-06-27	64.50	65.00	65.00	65.00	30,974
2023-06-26	65.00	65.00	64.50	65.00	99,978
2023-06-23	64.50	64.50	64.50	64.50	71
2023-06-22	64.50	64.50	64.50	64.50	88
2023-06-21	64.50	64.50	64.50	64.50	0
2023-06-20	60.00	64.50	60.00	64.50	29,294
2023-06-19	61.50	61.50	60.00	61.50	5,996
2023-06-16	60.00	61.50	60.00	61.50	60,661
2023-06-15	59.00	60.50	59.00	60.50	16,491
2023-06-14	60.50	60.50	60.50	60.50	26
2023-06-13	60.50	60.50	60.50	60.50	0
2023-06-12	60.50	60.50	60.50	60.50	3,023
2023-06-09	60.00	60.50	60.00	60.00	51,163
2023-06-08	60.50	60.50	60.50	60.50	21
2023-06-07	60.50	60.50	60.50	60.50	0
2023-06-06	60.50	60.50	60.50	60.50	8
2023-06-05	60.00	60.50	60.00	60.00	16,750
2023-06-02	60.50	60.00	60.00	60.00	28,770
2023-06-01	60.00	61.00	60.00	60.50	50,423
2023-05-31	62.50	60.50	60.50	60.50	21,964
2023-05-30	62.50	62.50	62.50	62.50	9
2023-05-29	62.50	62.50	62.50	62.50	0
2023-05-26	62.50	62.50	62.50	62.50	1,727
2023-05-25	66.50	66.00	62.50	62.50	17,010
2023-05-24	67.00	67.00	65.00	66.50	23,462
2023-05-23	66.50	67.00	66.50	67.00	3,885
2023-05-22	66.50	67.00	66.50	66.50	1,500
2023-05-19	66.50	66.50	66.50	66.50	2
2023-05-18	66.50	69.50	66.50	66.50	15,190
2023-05-17	66.50	66.50	66.00	66.50	7,409
2023-05-16	70.50	66.50	65.00	65.00	41,133
2023-05-15	70.50	65.00	65.00	65.00	1,582
2023-05-12	70.50	68.00	68.00	68.00	1,625
2023-05-11	70.50	70.50	70.50	70.50	23
2023-05-10	70.50	70.50	70.50	70.50	0
2023-05-09	70.50	70.50	70.50	70.50	15
2023-05-08	70.50	70.50	70.50	70.50	0
2023-05-05	71.50	72.00	70.50	70.50	57,014
2023-05-04	71.50	71.50	71.50	71.50	46
2023-05-03	71.50	71.50	71.50	71.50	0
2023-05-02	71.50	71.50	71.50	71.50	73
2023-05-01	71.50	71.50	71.50	71.50	0
2023-04-28	71.50	71.50	71.50	71.50	702
2023-04-27	71.50	71.50	69.00	71.50	19
2023-04-26	71.50	71.50	71.50	71.50	23
2023-04-25	71.50	71.50	71.50	71.50	2,000
2023-04-24	71.50	71.50	71.00	71.50	37,732
2023-04-21	71.50	71.50	71.50	71.50	18,644
2023-04-20	71.50	71.50	71.50	71.50	0
2023-04-19	71.50	71.50	71.50	71.50	20,958
2023-04-18	73.50	69.00	69.00	69.00	31,685
2023-04-17	72.50	73.50	72.50	73.50	3,205
2023-04-14	70.50	73.50	70.50	72.50	23,000
2023-04-13	70.50	70.50	70.50	70.50	753
2023-04-12	71.00	71.00	69.50	70.50	32,332
2023-04-11	75.00	75.00	71.00	71.00	838
2023-04-10	71.00	71.00	71.00	71.00	0
2023-04-07	71.00	71.00	71.00	71.00	0
2023-04-06	71.00	71.00	71.00	71.00	49,205
2023-04-05	71.00	71.00	69.50	71.00	27
2023-04-04	73.50	73.50	70.00	71.00	100,564
2023-04-03	73.50	73.50	73.50	73.50	1,632
2023-03-31	71.50	73.50	73.50	73.50	24,957
2023-03-30	68.50	71.50	68.50	71.50	69,109
2023-03-29	68.50	68.50	68.50	68.50	26,575
2023-03-28	70.00	70.00	68.50	68.50	8,634
2023-03-27	74.00	74.00	70.00	70.00	12,027
2023-03-24	74.00	74.00	74.00	74.00	0
2023-03-23	74.00	74.00	74.00	74.00	184
2023-03-22	74.00	74.00	74.00	74.00	219
2023-03-21	74.00	74.00	74.00	74.00	3,649
2023-03-20	74.00	74.00	74.00	74.00	27,323
2023-03-17	74.00	75.85	74.00	74.00	27,480
2023-03-16	74.00	74.00	74.00	74.00	1,359
2023-03-15	74.00	74.00	74.00	74.00	2,675
2023-03-14	75.00	74.00	74.00	74.00	25,925
2023-03-13	75.00	74.00	74.00	74.00	8
2023-03-10	75.00	75.00	75.00	75.00	3,259
2023-03-09	75.00	75.00	75.00	75.00	2,782
2023-03-08	75.00	75.00	75.00	75.00	67,022
2023-03-07	75.00	75.00	75.00	75.00	59,005
2023-03-06	75.00	75.00	75.00	75.00	7,808
2023-03-03	75.00	75.00	75.00	75.00	75
2023-03-02	75.00	75.00	75.00	75.00	3,286
2023-03-01	76.50	75.00	75.00	75.00	970
2023-02-28	76.50	76.50	73.00	73.00	21,256
2023-02-27	78.00	77.50	75.00	75.00	42,408
2023-02-24	75.00	78.00	75.00	78.00	25,434
2023-02-23	75.00	76.00	75.00	75.00	22,403
2023-02-22	75.00	75.00	73.50	74.50	38,386
2023-02-21	73.50	75.00	75.00	75.00	50,095
2023-02-20	73.00	73.50	73.00	73.50	19,888
2023-02-17	73.00	73.00	73.00	73.00	21,055
2023-02-16	78.50	78.50	73.00	73.00	90,034
2023-02-15	78.50	78.50	78.50	78.50	3
2023-02-14	78.50	78.50	78.50	78.50	438
2023-02-13	78.50	78.50	77.50	78.50	9,168
2023-02-10	78.50	82.00	78.50	78.50	29,843
2023-02-09	82.50	82.50	77.50	78.50	79,572
2023-02-08	84.00	84.00	82.50	82.50	26,533
2023-02-07	84.00	84.00	84.00	84.00	1,000
2023-02-06	84.00	84.00	84.00	84.00	8,809
2023-02-03	84.00	84.00	84.00	84.00	4,973
2023-02-02	84.00	84.00	84.00	84.00	13,169
2023-02-01	83.00	86.00	85.00	85.00	12,982
2023-01-31	83.00	83.00	83.00	83.00	1,349
2023-01-30	83.00	83.00	83.00	83.00	6,368
2023-01-27	83.00	83.00	83.00	83.00	36
2023-01-26	82.00	87.00	82.50	82.50	24,401
2023-01-25	81.00	85.00	85.00	85.00	8,845
2023-01-24	88.50	84.00	84.00	84.00	56,757
2023-01-23	89.50	89.00	89.00	89.00	87,866
2023-01-20	89.10	90.00	88.00	90.00	98,704
2023-01-19	117.00	118.00	117.00	118.00	11
2023-01-18	117.00	117.00	117.00	117.00	11,712
2023-01-17	117.00	117.00	117.00	117.00	13,634
2023-01-16	117.00	117.00	117.00	117.00	10,196
2023-01-13	118.50	119.00	117.00	117.00	7,156
2023-01-12	116.50	118.50	116.50	118.50	1,588
2023-01-11	116.50	116.50	116.50	116.50	6,415
2023-01-10	116.50	116.50	116.50	116.50	4
2023-01-09	116.50	116.50	116.50	116.50	2,097
2023-01-06	116.50	116.50	116.50	116.50	7,021
2023-01-05	116.50	116.00	113.60	116.00	1,006
2023-01-04	116.50	116.50	116.50	116.50	1,379
2023-01-03	116.50	116.50	116.50	116.50	12,475
2023-01-02	116.50	116.50	116.50	116.50	0
2022-12-30	109.50	116.50	109.50	116.50	7,546
2022-12-29	109.50	109.50	109.50	109.50	0
2022-12-28	109.50	109.50	109.50	109.50	1,312
2022-12-27	109.50	109.50	109.50	109.50	0
2022-12-26	109.50	109.50	109.50	109.50	0
2022-12-23	109.50	109.50	109.50	109.50	3,437
2022-12-22	109.50	109.50	109.50	109.50	0
2022-12-21	109.50	109.50	109.50	109.50	0
2022-12-20	117.50	117.50	109.50	109.50	2,020
2022-12-19	120.00	120.00	117.50	117.50	0
2022-12-16	120.00	120.00	120.00	120.00	2
2022-12-15	120.00	120.00	120.00	120.00	0
2022-12-14	125.00	120.50	120.50	120.50	4,084
2022-12-13	125.00	125.00	125.00	125.00	0
2022-12-12	125.00	125.00	125.00	125.00	0
2022-12-09	125.00	125.00	125.00	125.00	5
2022-12-08	125.00	125.00	125.00	125.00	312
2022-12-07	125.00	125.00	125.00	125.00	6
2022-12-06	125.00	125.00	125.00	125.00	77
2022-12-05	125.00	125.00	125.00	125.00	21,611
2022-12-02	124.00	125.00	124.00	125.00	2,045
2022-12-01	119.50	132.50	119.50	124.00	20,413
2022-11-30	121.00	124.00	119.00	119.00	3,670
2022-11-29	135.00	122.50	121.00	121.00	31,019
2022-11-28	135.00	137.50	135.00	135.00	3,605
2022-11-25	135.00	135.00	135.00	135.00	2,290
2022-11-24	135.00	135.00	135.00	135.00	3
2022-11-23	135.00	135.00	135.00	135.00	2,063
2022-11-22	135.00	135.00	135.00	135.00	0
2022-11-21	135.00	135.00	135.00	135.00	1,142
2022-11-18	135.00	135.00	135.00	135.00	2,002
2022-11-17	135.00	135.00	135.00	135.00	17,789
2022-11-16	131.50	135.00	131.50	135.00	5,089
2022-11-15	131.50	131.50	131.50	131.50	4,556
2022-11-14	124.00	131.50	124.00	131.50	22,024
2022-11-11	117.50	125.00	117.50	124.00	33,127
2022-11-10	117.50	117.50	117.50	117.50	3,003
2022-11-09	117.50	120.00	117.50	117.50	6,999
2022-11-08	117.50	117.50	117.50	117.50	0
2022-11-07	117.50	117.50	117.50	117.50	0
2022-11-04	117.50	117.50	117.50	117.50	923
2022-11-03	117.50	117.50	117.50	117.50	15,581
2022-11-02	115.00	115.00	115.00	115.00	0
2022-11-01	115.00	115.00	115.00	115.00	0
2022-10-31	115.00	115.00	115.00	115.00	0
2022-10-28	115.00	115.00	115.00	115.00	6
2022-10-27	115.00	115.00	115.00	115.00	19,791
2022-10-26	115.00	115.00	115.00	115.00	0
2022-10-25	115.00	117.50	117.50	117.50	7,338
2022-10-24	115.00	117.50	115.00	115.00	14,151
2022-10-21	115.00	115.00	115.00	115.00	5,016
2022-10-20	115.00	115.00	115.00	115.00	5
2022-10-19	115.00	115.00	115.00	115.00	20,000
2022-10-18	112.50	115.00	112.50	115.00	34,005
2022-10-17	112.50	112.50	112.50	112.50	26
2022-10-14	112.50	115.00	112.50	112.50	1
2022-10-13	112.50	112.50	112.50	112.50	0
2022-10-12	112.50	112.50	112.50	112.50	67
2022-10-11	115.00	115.00	115.00	112.50	607
2022-10-10	112.50	112.50	112.50	112.50	1
2022-10-07	112.50	112.50	112.50	112.50	4,788
2022-10-06	112.50	112.50	112.50	112.50	158
2022-10-05	112.50	112.50	112.50	112.50	5,095
2022-10-04	112.50	115.00	115.00	112.50	8,367
2022-10-03	112.50	115.00	115.00	112.50	734
2022-09-30	112.50	112.50	112.50	112.50	0
2022-09-29	112.50	115.00	115.00	112.50	77
2022-09-28	115.00	115.00	112.50	112.50	9,665
2022-09-27	115.00	115.00	115.00	115.00	3,008
2022-09-26	115.00	115.00	115.00	115.00	0
2022-09-23	115.00	115.00	115.00	115.00	0
2022-09-22	115.00	115.00	115.00	115.00	3
2022-09-21	115.00	115.00	115.00	115.00	0
2022-09-20	115.00	115.00	115.00	115.00	296
2022-09-19	115.00	115.00	115.00	115.00	0
2022-09-16	115.00	115.00	115.00	115.00	15,015
2022-09-15	115.00	115.00	115.00	115.00	5,007
2022-09-14	115.00	115.00	115.00	115.00	1
2022-09-13	115.00	115.00	115.00	115.00	13
2022-09-12	115.00	115.00	115.00	115.00	2
2022-09-09	115.00	115.00	115.00	115.00	7
2022-09-08	115.00	113.00	113.00	115.00	15,968
2022-09-07	115.00	115.00	115.00	115.00	119,079
2022-09-06	115.00	115.00	115.00	115.00	1,072
2022-09-05	115.00	115.00	115.00	115.00	5
2022-09-02	116.00	116.00	113.00	113.00	3,022
2022-09-01	115.00	115.00	115.00	115.00	21,456
2022-08-31	116.00	116.00	116.00	115.00	5,002
2022-08-30	115.00	115.00	115.00	115.00	5,018
2022-08-29	115.00	115.00	115.00	115.00	0
2022-08-26	115.00	115.00	115.00	115.00	20,095
2022-08-25	115.00	115.00	115.00	115.00	36
2022-08-24	112.50	115.00	112.50	115.00	202,000
2022-08-23	112.50	115.32	115.32	112.50	61,700
2022-08-22	112.50	112.50	112.50	112.50	2
2022-08-19	112.50	112.50	112.50	112.50	0
2022-08-18	111.00	113.78	107.00	112.50	32,500
2022-08-17	106.00	108.66	108.66	106.50	4,445
2022-08-16	106.00	106.00	106.00	106.00	20,089
2022-08-15	107.72	109.68	106.00	106.00	7,895
2022-08-12	107.00	107.00	107.00	107.00	0
2022-08-11	107.00	107.00	107.00	107.00	6
2022-08-10	107.00	107.00	107.00	107.00	11
2022-08-09	109.68	109.68	109.00	107.00	4,000
2022-08-08	107.00	107.00	107.00	107.00	272
2022-08-05	107.00	107.00	107.00	107.00	2,000
2022-08-04	109.00	109.00	109.00	107.00	1
2022-08-03	107.00	107.00	107.00	107.00	3
2022-08-02	107.00	107.00	107.00	107.00	3,004
2022-08-01	107.00	107.00	104.00	107.00	2
2022-07-29	107.00	107.00	107.00	107.00	15,000
2022-07-28	107.00	107.00	107.00	107.00	15,300
2022-07-27	106.00	107.00	106.00	107.00	0
2022-07-26	102.50	106.00	102.50	106.00	1,200
2022-07-25	102.50	102.50	102.50	102.50	29,408
2022-07-22	100.00	100.00	100.00	102.50	8,000
2022-07-21	110.00	110.00	102.50	102.50	8,167
2022-07-20	110.00	110.00	110.00	110.00	2
2022-07-19	112.50	112.50	110.00	110.00	267
2022-07-18	112.50	112.50	112.50	112.50	0
2022-07-15	112.50	112.50	112.50	112.50	2
2022-07-14	116.50	116.50	112.50	112.50	12,032
2022-07-13	116.50	116.50	116.50	116.50	2,853
2022-07-12	116.50	116.50	116.50	116.50	7
2022-07-11	116.50	116.50	116.50	116.50	0
2022-07-08	116.50	116.50	116.50	116.50	1,993
2022-07-07	116.50	116.50	116.50	116.50	0
2022-07-06	116.50	116.50	116.50	116.50	0
2022-07-05	116.50	116.50	116.50	116.50	0
2022-07-04	116.50	116.50	116.50	116.50	0
2022-07-01	116.50	116.50	116.50	116.50	0
2022-06-30	116.50	116.50	116.50	116.50	7
2022-06-29	116.50	116.50	116.50	116.50	7
2022-06-28	115.00	116.50	115.00	116.50	4,175
2022-06-27	115.00	115.00	115.00	115.00	6
2022-06-24	115.00	115.00	115.00	115.00	14
2022-06-23	115.00	115.00	115.00	115.00	503
2022-06-22	115.00	115.00	115.00	115.00	9
2022-06-21	115.00	115.00	115.00	115.00	175
2022-06-20	115.00	115.00	115.00	115.00	0
2022-06-17	115.00	115.00	115.00	115.00	4
2022-06-16	115.00	115.00	115.00	115.00	0
2022-06-15	115.00	115.00	115.00	115.00	1,000
2022-06-14	122.50	122.50	115.00	115.00	4,051
2022-06-13	122.50	122.50	122.50	122.50	0
2022-06-10	122.50	122.50	122.50	122.50	0
2022-06-09	122.50	122.50	122.50	122.50	10,000
2022-06-08	122.50	122.50	122.50	122.50	0
2022-06-07	122.50	122.50	122.50	122.50	402
2022-06-06	122.50	122.50	122.50	122.50	2
2022-06-03	122.50	122.50	122.50	122.50	0
2022-06-02	122.50	122.50	122.50	122.50	0
2022-06-01	122.50	122.50	122.50	122.50	22
2022-05-31	122.50	122.50	122.50	122.50	44
2022-05-30	122.50	122.50	122.50	122.50	3
2022-05-27	122.50	122.50	122.50	122.50	1,015
2022-05-26	122.50	122.50	122.50	122.50	12,930
2022-05-25	122.50	122.50	122.50	122.50	36
2022-05-24	122.50	122.50	122.50	122.50	187
2022-05-23	122.50	129.50	122.50	122.50	39,001
2022-05-20	122.50	122.50	122.50	122.50	3,345
2022-05-19	122.50	122.50	122.50	122.50	682
2022-05-18	122.50	122.50	122.50	122.50	18
2022-05-17	122.50	122.50	122.50	122.50	74
2022-05-16	122.50	122.50	122.50	122.50	1,225
2022-05-13	122.50	122.50	122.50	122.50	45
2022-05-12	122.50	122.50	122.50	122.50	3,034
2022-05-11	122.50	122.50	122.50	122.50	400,391
2022-05-10	113.50	125.00	113.50	122.50	28,775
2022-05-09	106.50	106.50	106.50	106.50	43
2022-05-06	106.50	106.50	106.50	106.50	5,888
2022-05-05	106.50	106.50	106.50	106.50	50
2022-05-04	106.50	106.50	106.50	106.50	181
2022-05-03	106.50	106.50	106.50	106.50	4
2022-05-02	106.50	106.50	106.50	106.50	0
2022-04-29	106.50	106.50	106.50	106.50	0
2022-04-28	107.50	107.50	106.50	106.50	5,003
2022-04-27	107.50	107.50	107.50	107.50	0
2022-04-26	107.50	107.50	107.50	107.50	0
2022-04-25	107.50	107.50	107.50	107.50	361
2022-04-22	107.50	107.50	107.50	107.50	4
2022-04-21	107.50	107.50	107.50	107.50	7
2022-04-20	107.50	107.50	107.50	107.50	3
2022-04-19	107.50	107.50	107.50	107.50	6
2022-04-18	107.50	107.50	107.50	107.50	0
2022-04-15	107.50	107.50	107.50	107.50	0
2022-04-14	107.50	107.50	107.50	107.50	1
2022-04-13	107.50	107.50	107.50	107.50	4
2022-04-12	107.50	107.50	107.50	107.50	20
2022-04-11	107.50	107.50	107.50	107.50	9,259
2022-04-08	107.50	107.50	107.50	107.50	0
2022-04-07	107.50	107.50	107.50	107.50	0
2022-04-06	107.50	107.50	107.50	107.50	0
2022-04-05	107.50	107.50	107.50	107.50	0
2022-04-04	107.50	107.50	107.50	107.50	0
2022-04-01	107.50	107.50	107.50	107.50	10,010
2022-03-31	107.50	107.50	107.50	107.50	0
2022-03-30	107.50	107.50	107.50	107.50	18
2022-03-29	105.00	107.50	105.00	107.50	5,000
2022-03-28	105.00	105.00	105.00	105.00	13
2022-03-25	105.00	105.00	105.00	105.00	188
2022-03-24	105.00	105.00	105.00	105.00	8
2022-03-23	105.00	105.00	105.00	105.00	5
2022-03-22	105.00	105.00	105.00	105.00	0
2022-03-21	105.00	105.00	105.00	105.00	2
2022-03-18	105.00	105.00	105.00	105.00	110
2022-03-17	105.00	105.00	105.00	105.00	5
2022-03-16	105.00	105.00	105.00	105.00	0
2022-03-15	105.00	105.00	105.00	105.00	0
2022-03-14	110.00	110.00	105.00	105.00	10,741
2022-03-11	110.00	110.00	110.00	110.00	4
2022-03-10	110.00	110.00	110.00	110.00	2
2022-03-09	110.00	110.00	110.00	110.00	0
2022-03-08	110.00	110.00	110.00	110.00	0
2022-03-07	110.00	110.00	110.00	110.00	111
2022-03-04	110.00	110.00	110.00	110.00	0
2022-03-03	110.00	110.00	110.00	110.00	161
2022-03-02	110.00	110.00	110.00	110.00	0
2022-03-01	110.00	110.00	110.00	110.00	1,905
2022-02-28	110.00	110.00	110.00	110.00	1
2022-02-25	110.00	110.00	110.00	110.00	137
2022-02-24	110.00	110.00	110.00	110.00	6
2022-02-23	112.50	112.50	110.00	110.00	2,550
2022-02-22	115.00	117.50	117.50	112.50	4,071
2022-02-21	115.00	115.00	115.00	115.00	3,833
2022-02-18	115.00	115.00	115.00	115.00	0
2022-02-17	115.00	115.00	114.00	115.00	7,664
2022-02-16	119.00	119.00	115.00	115.00	5,000
2022-02-15	119.00	119.00	119.00	119.00	0
2022-02-14	119.00	119.00	119.00	119.00	0
2022-02-11	119.00	119.00	119.00	119.00	12,457
2022-02-10	119.00	119.00	119.00	119.00	0
2022-02-09	119.00	119.00	119.00	119.00	0
2022-02-08	119.00	119.00	119.00	119.00	865
2022-02-07	119.00	119.00	119.00	119.00	0
2022-02-04	119.00	119.00	119.00	119.00	0
2022-02-03	119.00	119.00	119.00	119.00	0
2022-02-02	119.00	119.00	119.00	119.00	0
2022-02-01	119.00	119.00	119.00	119.00	8,355
2022-01-31	122.00	122.00	118.50	119.00	8,696
2022-01-28	122.00	122.00	122.00	122.00	0
2022-01-27	122.00	122.00	122.00	122.00	375
2022-01-26	122.00	122.00	122.00	122.00	375
2022-01-25	122.00	122.00	122.00	122.00	2,061
2022-01-24	122.00	122.00	122.00	122.00	0
2022-01-21	122.00	122.00	122.00	122.00	0
2022-01-20	122.00	122.00	122.00	122.00	2
2022-01-19	122.00	122.00	122.00	122.00	10
2022-01-18	126.00	126.00	122.00	122.00	14,081
2022-01-17	126.00	126.00	126.00	126.00	3,281
2022-01-14	126.00	126.00	126.00	126.00	128
2022-01-13	126.00	126.00	126.00	126.00	8
2022-01-12	126.00	126.00	126.00	126.00	32
2022-01-11	126.00	126.00	126.00	126.00	11
2022-01-10	125.00	125.00	125.00	125.00	2,035
2022-01-07	125.00	125.00	125.00	125.00	1,052
2022-01-06	125.00	125.00	125.00	125.00	799
2022-01-05	128.00	128.00	128.00	125.00	74
2022-01-04	125.00	125.00	125.00	125.00	232
2022-01-03	125.00	125.00	125.00	125.00	0
2021-12-31	125.00	125.00	125.00	125.00	65
2021-12-30	126.00	126.00	125.00	125.00	19,507
2021-12-29	126.50	126.50	126.00	126.00	5,354
2021-12-28	126.50	126.50	126.50	126.50	0
2021-12-27	126.50	126.50	126.50	126.50	0
2021-12-24	126.50	126.50	126.50	126.50	49
2021-12-23	128.00	128.00	128.00	126.50	251
2021-12-22	126.00	126.50	126.00	126.50	19,420
2021-12-21	126.00	126.00	126.00	126.00	2,304
2021-12-20	123.50	127.00	123.50	126.00	47,911
2021-12-17	115.00	123.50	115.00	123.50	26,710
2021-12-16	106.00	116.50	106.00	114.50	96,221

Share	Price	Change
Sunda Energy (SNDA)	2.90	9900%
Image Scan Holdings (IGE)	2.00	25%
Design Group (IGR)	67.50	20.54%
Synthomer (SYNT)	60.00	19.52%
Iofina (IOF)	38.50	18.46%

Share	Price	Change
Headlam (HEAD)	33.50	-13.66%
Celsius Resources Limited (CLA)	0.46	-13.21%
Engage Xr (EXR)	0.175	-12.5%
Abrdn Property (API)	1.605	-11.81%
Built Cybernet (BUC)	1.70	-10.53%

Share	Price	Volume
Quantum Helium (QHE)	0.03	640,831,132
Premier African Minerals (PREM)	0.016	204,610,450
Empyrean (EME)	0.065	152,313,447
Caledonian Hold (CHP)	0.0031	97,659,013
Alba Mineral Resources (ALBA)	0.021	58,609,311