Diaceutics Share History

Diaceutics Share Price history. The following table shows end-of-day data DXRX historical share prices for Diaceutics, 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.

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

Date	Open	High	Low	Close	Volume
2026-07-24	128.50	129.00	128.50	129.00	78,549
2026-07-23	132.00	130.00	128.50	128.50	75,488
2026-07-22	132.50	132.50	132.00	132.00	73,453
2026-07-21	132.50	132.50	132.50	132.50	19,487
2026-07-20	135.00	132.50	132.50	132.50	57,978
2026-07-17	134.00	135.00	133.50	135.00	16,597
2026-07-16	135.50	135.50	134.50	134.50	18,804
2026-07-15	140.50	140.50	135.50	135.50	75,290
2026-07-14	142.00	142.50	141.00	141.00	26,708
2026-07-13	142.50	143.50	141.00	142.00	20,257
2026-07-10	143.50	143.50	142.00	142.50	17,258
2026-07-09	143.50	143.50	143.50	143.50	8,314
2026-07-08	146.00	146.00	142.50	143.50	51,052
2026-07-07	146.50	146.50	145.50	146.00	54,306
2026-07-06	146.00	146.50	145.50	146.50	15,917
2026-07-03	146.00	146.00	146.00	146.00	20,577
2026-07-02	146.00	146.00	146.00	146.00	13,247
2026-07-01	146.00	146.50	146.00	146.00	31,613
2026-06-30	145.00	146.00	145.00	146.00	37,573
2026-06-29	145.00	146.50	144.50	144.50	13,345
2026-06-26	145.00	145.50	145.00	145.00	18,131
2026-06-25	145.00	145.00	145.00	145.00	52,335
2026-06-24	144.50	145.50	144.50	145.00	80,489
2026-06-23	148.50	148.50	144.00	144.50	285,712
2026-06-22	148.00	150.00	148.50	148.50	223,753
2026-06-19	146.00	148.50	148.00	148.00	851,452
2026-06-18	143.00	146.00	143.00	146.00	383,392
2026-06-17	142.50	143.00	142.50	143.00	782,758
2026-06-16	142.50	142.50	142.50	142.50	727,226
2026-06-15	142.50	142.50	142.50	142.50	44,766
2026-06-12	142.50	143.00	142.50	142.50	484,134
2026-06-11	142.50	142.50	142.50	142.50	126,613
2026-06-10	143.00	143.00	142.50	142.50	286,173
2026-06-09	142.00	143.00	142.00	143.00	201,396
2026-06-08	141.50	143.00	137.00	143.00	221,245
2026-06-05	144.50	144.50	137.00	141.50	415,711
2026-06-04	153.00	149.50	144.00	144.00	195,613
2026-06-03	146.00	153.00	145.00	153.00	407,753
2026-06-02	144.00	146.00	145.00	145.00	227,208
2026-06-01	144.00	144.50	140.50	144.00	531,480
2026-05-29	142.00	143.00	143.00	143.00	228,990
2026-05-28	148.00	142.00	142.00	142.00	370,630
2026-05-27	152.00	153.00	148.00	148.00	244,277
2026-05-26	168.00	168.00	148.50	151.00	658,434
2026-05-25	166.50	166.50	166.50	166.50	0
2026-05-22	168.50	168.50	166.50	166.50	25,642
2026-05-21	168.50	168.50	167.00	168.50	8,030
2026-05-20	168.50	168.50	168.50	168.50	8,854
2026-05-19	169.00	169.00	168.50	168.50	6,371
2026-05-18	168.50	169.00	166.00	169.00	70,257
2026-05-15	172.00	169.00	169.00	169.00	21,143
2026-05-14	172.00	172.00	172.00	172.00	4,469
2026-05-13	172.00	172.00	172.00	172.00	24,664
2026-05-12	175.50	175.50	172.00	172.00	20,782
2026-05-11	176.50	176.50	175.50	175.50	53,563
2026-05-08	176.50	176.50	176.50	176.50	31,847
2026-05-07	174.00	178.00	174.00	176.50	141,023
2026-05-06	167.50	174.50	167.50	174.00	429,132
2026-05-05	165.50	167.00	164.50	167.00	161,393
2026-05-04	165.50	165.50	165.50	165.50	0
2026-05-01	165.50	165.50	165.50	165.50	20,545
2026-04-30	172.50	172.50	165.50	165.50	65,818
2026-04-29	172.50	172.50	172.50	172.50	30,760
2026-04-28	174.50	174.50	172.50	172.50	13,671
2026-04-27	175.00	175.00	174.00	174.50	551,878
2026-04-24	172.50	175.00	174.00	174.00	262,960
2026-04-23	174.00	174.00	173.00	174.00	624,718
2026-04-22	164.00	174.00	164.00	174.00	397,691
2026-04-21	164.00	164.00	164.00	164.00	1,219,649
2026-04-20	164.50	164.50	164.00	164.00	7,715
2026-04-17	165.00	165.00	164.50	164.50	68,025
2026-04-16	165.00	165.00	165.00	165.00	49,056
2026-04-15	166.00	166.00	165.00	165.00	390,056
2026-04-14	166.00	166.00	166.00	166.00	145,314
2026-04-13	161.50	166.00	161.50	166.00	61,542
2026-04-10	161.50	161.50	161.50	161.50	8,196
2026-04-09	165.50	165.50	161.50	161.50	85,295
2026-04-08	161.00	165.50	161.00	165.50	106,119
2026-04-07	154.50	161.50	161.50	161.50	89,676
2026-04-06	154.50	154.50	154.50	154.50	0
2026-04-03	154.50	154.50	154.50	154.50	0
2026-04-02	154.50	154.50	154.50	154.50	21,518
2026-04-01	151.50	156.50	151.50	156.50	74,557
2026-03-31	146.00	150.50	146.00	150.50	58,594
2026-03-30	146.00	146.00	146.00	146.00	22,369
2026-03-27	146.00	146.00	146.00	146.00	69,483
2026-03-26	145.50	146.00	145.50	146.00	19,346
2026-03-25	143.00	145.50	143.00	145.50	36,685
2026-03-24	143.00	143.00	143.00	143.00	14,921
2026-03-23	144.00	144.00	143.00	143.00	89,962
2026-03-20	144.00	144.00	144.00	144.00	28,228
2026-03-19	146.00	146.00	144.00	144.00	62,631
2026-03-18	146.00	146.00	146.00	146.00	28,819
2026-03-17	146.00	146.00	146.00	146.00	53,018
2026-03-16	146.00	146.00	146.00	146.00	19,634
2026-03-13	147.00	147.00	146.00	146.00	37,663
2026-03-12	146.50	147.00	146.50	147.00	26,704
2026-03-11	146.00	146.50	146.00	146.50	9,677
2026-03-10	145.00	146.00	145.00	146.00	27,690
2026-03-09	145.00	145.00	145.00	145.00	21,999
2026-03-06	145.50	146.00	145.50	146.00	22,980
2026-03-05	142.50	146.00	142.50	146.00	28,868
2026-03-04	144.50	144.50	142.50	142.50	53,851
2026-03-03	148.50	148.50	144.00	144.50	109,357
2026-03-02	150.50	150.50	148.50	148.50	77,625
2026-02-27	150.50	150.50	150.50	150.50	45,016
2026-02-26	150.50	150.50	150.50	150.50	7,093
2026-02-25	150.50	150.50	150.50	150.50	12,730
2026-02-24	150.50	150.50	150.50	150.50	33,972
2026-02-23	150.00	151.00	150.00	150.50	5,148
2026-02-20	155.00	151.00	149.00	150.00	381,001
2026-02-19	160.00	160.00	155.00	155.00	80,984
2026-02-18	165.50	161.00	159.00	160.00	400,456
2026-02-17	165.50	165.50	165.50	165.50	13,000
2026-02-16	166.50	165.00	165.00	165.00	33,465
2026-02-13	166.50	166.50	166.50	166.50	423,046
2026-02-12	167.00	167.50	165.00	166.50	682,887
2026-02-11	167.50	167.50	167.50	167.50	16,382
2026-02-10	167.50	167.50	167.50	167.50	67,486
2026-02-09	167.50	167.50	167.50	167.50	19,907
2026-02-06	168.00	166.00	166.00	166.00	381,242
2026-02-05	169.00	169.00	168.00	168.00	59,054
2026-02-04	169.00	167.00	167.00	167.00	177,208
2026-02-03	171.50	171.50	169.00	169.00	119,630
2026-02-02	170.00	171.50	170.00	171.50	27,053
2026-01-30	164.50	170.00	161.00	170.00	1,022,848
2026-01-29	165.00	165.00	164.50	164.50	11,978
2026-01-28	168.00	168.00	165.00	165.00	68,316
2026-01-27	168.50	168.50	168.00	168.00	5,333
2026-01-26	169.00	169.00	168.50	168.50	127,350
2026-01-23	170.00	171.50	170.00	170.00	313,667
2026-01-22	164.00	172.00	167.00	172.00	502,554
2026-01-21	159.00	166.00	166.00	166.00	57,885
2026-01-20	159.50	159.50	159.00	159.00	52,329
2026-01-19	159.50	159.50	158.50	159.50	44,659
2026-01-16	156.00	161.00	156.00	160.00	146,918
2026-01-15	146.50	156.00	156.00	156.00	223,932
2026-01-14	142.50	142.50	141.50	141.50	63,813
2026-01-13	142.50	142.50	142.50	142.50	203,439
2026-01-12	142.50	142.50	141.00	141.00	134,609
2026-01-09	142.50	142.50	142.50	142.50	31,162
2026-01-08	142.50	142.50	142.50	142.50	690,106
2026-01-07	138.00	142.50	138.00	142.50	275,604
2026-01-06	131.00	137.50	131.00	137.50	148,886
2026-01-05	129.00	131.00	129.00	131.00	297,005
2026-01-02	126.50	131.50	126.50	128.50	153,427
2026-01-01	128.00	128.00	128.00	128.00	0
2025-12-31	126.50	128.00	128.00	128.00	17,159
2025-12-30	128.50	128.50	126.50	126.50	64,530
2025-12-29	128.50	128.50	128.50	128.50	48,836
2025-12-26	128.50	128.50	128.50	128.50	0
2025-12-25	128.50	128.50	128.50	128.50	0
2025-12-24	128.50	128.50	128.50	128.50	14,588
2025-12-23	128.00	128.50	128.00	128.50	20,279
2025-12-22	128.00	128.00	128.00	128.00	5,462
2025-12-19	127.50	128.00	126.50	128.00	76,898
2025-12-18	133.00	133.00	128.50	128.50	61,696
2025-12-17	139.00	139.00	132.50	133.00	77,603
2025-12-16	139.00	139.00	138.00	138.00	19,958
2025-12-15	139.00	139.00	139.00	139.00	5,716
2025-12-12	139.00	139.00	139.00	139.00	34,884
2025-12-11	139.50	139.50	139.00	139.00	20,554
2025-12-10	140.50	140.50	139.50	139.50	133,224
2025-12-09	142.50	144.50	140.50	140.50	104,620
2025-12-08	137.00	142.50	137.00	142.50	45,505
2025-12-05	135.50	137.00	135.50	137.00	157,118
2025-12-04	136.00	136.00	135.50	135.50	259,331
2025-12-03	138.00	138.00	136.00	136.00	171,265
2025-12-02	145.50	145.50	138.00	138.00	79,338
2025-12-01	151.00	151.00	145.50	145.50	32,358
2025-11-28	158.00	158.00	151.00	151.00	48,704
2025-11-27	159.00	159.00	158.00	158.00	61,362
2025-11-26	159.00	159.00	159.00	159.00	20,002
2025-11-25	162.50	162.50	159.00	159.00	112,814
2025-11-24	163.00	162.50	161.50	162.50	97,423
2025-11-21	163.50	163.50	162.00	163.00	163,774
2025-11-20	163.50	163.50	163.50	163.50	90,079
2025-11-19	163.50	163.50	163.50	163.50	18,153
2025-11-18	163.50	163.50	163.50	163.50	210,418
2025-11-17	164.00	164.00	164.00	164.00	7,038
2025-11-14	164.00	164.00	164.00	164.00	16,699
2025-11-13	164.00	164.00	164.00	164.00	95,127
2025-11-12	164.00	165.00	164.00	164.00	59,996
2025-11-11	164.00	164.00	163.00	164.00	82,204
2025-11-10	164.00	164.00	164.00	164.00	10,040
2025-11-07	164.00	164.00	164.00	164.00	92,253
2025-11-06	162.50	164.00	161.00	164.00	261,165
2025-11-05	162.50	162.50	162.50	162.50	48,295
2025-11-04	162.50	162.50	161.00	162.50	111,047
2025-11-03	163.00	164.00	162.50	162.50	129,058
2025-10-31	163.00	168.00	168.00	168.00	56,952
2025-10-30	163.00	161.50	161.00	161.50	56,237
2025-10-29	160.50	164.00	162.50	162.50	39,987
2025-10-28	160.50	160.50	159.00	160.50	19,613
2025-10-27	160.50	160.50	160.50	160.50	29,391
2025-10-24	160.50	160.50	159.00	160.50	6,561
2025-10-23	160.50	160.50	160.00	160.50	17,884
2025-10-22	165.00	166.00	160.50	160.50	25,305
2025-10-21	165.00	165.00	160.50	160.50	61,792
2025-10-20	161.50	161.50	161.50	161.50	114,259
2025-10-17	160.00	161.50	159.00	161.50	552,115
2025-10-16	162.00	164.00	162.00	162.00	75,699
2025-10-15	162.00	164.00	162.00	164.00	27,478
2025-10-14	160.00	162.00	160.00	162.00	41,307
2025-10-13	162.00	162.00	162.00	162.00	34,747
2025-10-10	162.00	162.00	162.00	162.00	101,565
2025-10-09	162.00	162.00	162.00	162.00	37,086
2025-10-08	162.00	162.00	162.00	162.00	240,557
2025-10-07	165.50	162.00	162.00	162.00	103,673
2025-10-06	165.00	165.00	165.00	165.00	136,258
2025-10-03	165.00	165.00	165.00	165.00	26,079
2025-10-02	165.00	165.00	165.00	165.00	37,152
2025-10-01	165.00	165.00	165.00	165.00	53,328
2025-09-30	163.50	166.00	164.00	166.00	345,983
2025-09-29	163.00	163.00	162.50	162.50	58,614
2025-09-26	162.50	162.50	162.50	162.50	118,977
2025-09-25	160.00	163.00	163.00	163.00	324,604
2025-09-24	156.50	160.00	160.00	160.00	137,595
2025-09-23	152.00	159.00	155.50	159.00	156,153
2025-09-22	150.00	152.00	150.00	152.00	103,073
2025-09-19	146.50	150.00	146.50	150.00	1,172,601
2025-09-18	144.50	147.00	146.50	147.00	19,262
2025-09-17	144.00	144.50	144.00	144.50	30,500
2025-09-16	143.50	148.00	143.50	148.00	140,749
2025-09-15	143.50	148.00	143.50	143.50	161,488
2025-09-12	142.00	143.00	143.00	143.00	150,294
2025-09-11	142.00	142.00	142.00	142.00	143,184
2025-09-10	142.00	142.00	142.00	142.00	43,015
2025-09-09	143.00	140.00	140.00	140.00	92,591
2025-09-08	143.00	143.00	142.00	142.00	17,876
2025-09-05	140.00	143.00	140.00	143.00	151,063
2025-09-04	140.00	140.00	140.00	140.00	85,722
2025-09-03	140.00	141.00	140.00	140.00	11,044
2025-09-02	140.00	140.00	140.00	140.00	109,345
2025-09-01	137.50	140.00	138.00	140.00	146,078
2025-08-29	137.50	137.50	137.50	137.50	161,782
2025-08-28	137.50	137.50	137.50	137.50	80,023
2025-08-27	137.50	137.50	137.50	137.50	88,119
2025-08-26	137.50	137.50	137.50	137.50	7,236
2025-08-25	137.50	137.50	137.50	137.50	0
2025-08-22	137.50	137.50	137.50	137.50	8,953
2025-08-21	137.50	137.50	137.50	137.50	953
2025-08-20	137.50	137.50	137.50	137.50	52,807
2025-08-19	137.50	137.50	137.50	137.50	48,440
2025-08-18	137.50	137.50	135.50	137.50	422,048
2025-08-15	137.50	137.50	137.50	137.50	70,314
2025-08-14	137.50	137.50	137.50	137.50	463,765
2025-08-13	137.50	137.50	135.00	137.50	32,489
2025-08-12	137.50	137.50	137.50	137.50	452,241
2025-08-11	137.50	137.50	137.50	137.50	184,262
2025-08-08	137.50	137.50	137.50	137.50	114,198
2025-08-07	137.50	137.50	137.50	137.50	120,680
2025-08-06	137.50	137.50	137.50	137.50	18,894
2025-08-05	133.50	137.50	133.50	137.50	93,862
2025-08-04	133.50	133.50	133.50	133.50	128,685
2025-08-01	133.50	133.50	133.50	133.50	3,010
2025-07-31	133.50	133.50	133.50	133.50	9,185
2025-07-30	135.00	135.00	133.00	133.50	595,725
2025-07-29	133.50	135.00	133.00	135.00	64,647
2025-07-28	130.00	133.50	130.00	133.50	110,361
2025-07-25	130.00	130.00	130.00	130.00	272,184
2025-07-24	130.00	130.00	130.00	130.00	1,805,261
2025-07-23	130.00	130.00	130.00	130.00	19,255
2025-07-22	131.50	131.50	130.00	130.00	482,868
2025-07-21	128.50	130.00	127.00	127.00	111,869
2025-07-18	127.50	128.50	127.50	128.50	390,040
2025-07-17	121.50	119.00	119.00	119.00	53,409
2025-07-16	120.50	120.50	120.50	120.50	27,232
2025-07-15	116.50	121.50	116.50	121.50	76,437
2025-07-14	120.00	120.00	116.50	116.50	30,994
2025-07-11	116.50	119.00	119.00	119.00	12,197
2025-07-10	116.50	116.50	116.50	116.50	33,110
2025-07-09	116.50	116.50	116.50	116.50	316,421
2025-07-08	116.50	119.00	119.00	119.00	12,299
2025-07-07	116.50	118.00	116.50	116.50	15,974
2025-07-04	116.50	117.00	116.50	116.50	282,688
2025-07-03	116.50	116.50	116.50	116.50	172,835
2025-07-02	116.50	116.50	113.00	113.00	26,247
2025-07-01	117.50	117.50	116.50	116.50	41,642
2025-06-30	118.50	118.00	117.50	117.50	51,432
2025-06-27	118.50	118.50	118.50	118.50	73,617
2025-06-26	113.00	118.50	113.00	118.50	333,629
2025-06-25	113.50	114.50	112.50	113.00	97,124
2025-06-24	115.00	115.00	113.50	113.50	98,497
2025-06-23	116.50	115.50	114.00	115.00	152,585
2025-06-20	117.00	117.00	117.00	117.00	582,993
2025-06-19	118.00	118.00	117.00	117.00	1,050
2025-06-18	120.50	120.50	116.50	117.00	109,522
2025-06-17	125.00	123.00	120.50	120.50	173,391
2025-06-16	123.00	125.50	123.00	125.00	13,003
2025-06-13	125.50	125.50	125.00	125.50	34,072
2025-06-12	126.00	126.00	125.50	125.50	30,399
2025-06-11	127.00	127.50	126.00	126.00	23,094
2025-06-10	128.00	126.00	126.00	126.00	315,317
2025-06-09	130.00	130.00	129.00	129.00	56,231
2025-06-06	133.00	136.00	127.00	129.00	101,149
2025-06-05	129.50	133.00	129.50	133.00	83,495
2025-06-04	126.50	129.00	126.50	129.00	38,654
2025-06-03	137.50	126.50	125.00	126.50	329,275
2025-06-02	139.00	139.00	137.50	137.50	24,861
2025-05-30	137.50	137.50	137.50	137.50	73,604
2025-05-29	137.50	137.50	137.50	137.50	30,163
2025-05-28	139.00	137.50	135.00	137.50	29,154
2025-05-27	139.00	142.00	139.00	139.00	5,587
2025-05-26	138.60	138.60	138.60	138.60	0
2025-05-23	141.00	144.00	139.00	139.00	410,230
2025-05-22	139.00	139.50	139.00	139.50	179,790
2025-05-21	134.50	141.00	131.00	139.00	232,144
2025-05-20	132.00	134.50	132.00	134.50	132,292
2025-05-19	127.50	135.00	128.50	132.00	56,656
2025-05-16	131.00	131.00	127.50	127.50	118,148
2025-05-15	133.00	133.00	131.00	131.00	153,494
2025-05-14	130.00	132.50	130.00	132.00	319,550
2025-05-13	131.00	135.00	127.50	135.00	1,518,820
2025-05-12	124.00	125.00	121.50	125.00	71,167
2025-05-09	121.50	122.00	121.50	121.50	53,873
2025-05-08	119.00	121.50	119.00	121.50	573,317
2025-05-07	120.00	120.50	120.00	120.00	60,654
2025-05-06	121.50	122.00	120.50	120.50	20,125
2025-05-05	121.10	121.10	121.10	121.10	0
2025-05-02	122.00	122.00	121.50	121.50	38,584
2025-05-01	120.00	122.00	120.00	122.00	39,194
2025-04-30	118.00	120.00	118.00	120.00	114,436
2025-04-29	117.50	117.50	117.50	117.50	23,993
2025-04-28	118.50	118.50	117.50	117.50	21,303
2025-04-25	118.50	118.50	118.50	118.50	8,602
2025-04-24	120.00	122.00	118.50	118.50	43,446
2025-04-23	118.50	118.50	118.50	118.50	8,064
2025-04-22	121.00	121.00	118.50	118.50	58,295
2025-04-21	121.00	121.00	121.00	121.00	0
2025-04-18	121.00	121.00	121.00	121.00	0
2025-04-17	121.00	121.00	118.00	121.00	37,245
2025-04-16	118.00	121.00	118.00	121.00	78,478
2025-04-15	113.00	118.00	113.00	118.00	68,056
2025-04-14	112.50	113.00	112.50	113.00	37,070
2025-04-11	112.50	112.50	112.50	112.50	41,167
2025-04-10	109.00	115.00	112.50	112.50	95,070
2025-04-09	110.00	110.00	109.00	109.00	19,205
2025-04-08	110.00	110.00	109.00	110.00	56,763
2025-04-07	110.00	110.00	107.50	108.00	102,604
2025-04-04	115.50	115.50	112.00	112.50	108,021
2025-04-03	117.00	118.00	115.00	115.00	135,318
2025-04-02	121.00	118.00	118.00	118.00	29,167
2025-04-01	122.50	122.00	121.00	121.00	36,446
2025-03-31	126.50	133.00	122.50	122.50	24,686
2025-03-28	127.00	124.00	124.00	124.00	114,577
2025-03-27	127.00	127.00	127.00	127.00	0
2025-03-26	127.00	126.00	126.00	126.00	82,302
2025-03-25	125.50	126.00	123.00	126.00	78,736
2025-03-24	125.50	125.50	125.50	125.50	8,731
2025-03-21	125.50	125.50	125.00	125.00	34,902
2025-03-20	126.50	125.00	125.00	125.00	35,251
2025-03-19	126.50	126.50	125.00	125.00	70,710
2025-03-18	127.50	127.50	126.50	126.50	46,157
2025-03-17	126.00	127.50	126.00	127.50	15,621
2025-03-14	126.00	128.00	123.00	126.00	260,942
2025-03-13	131.00	130.00	130.00	130.00	76,719
2025-03-12	132.00	131.00	131.00	131.00	108,543
2025-03-11	132.50	135.00	130.00	132.50	41,290
2025-03-10	136.50	137.00	132.50	136.00	94,548
2025-03-07	136.00	137.00	136.00	137.00	64,850
2025-03-06	139.00	139.00	137.00	137.00	90,695
2025-03-05	142.50	140.00	139.00	139.00	106,479
2025-03-04	145.50	142.50	141.00	142.50	54,963
2025-03-03	145.50	145.50	143.00	145.50	170,044
2025-02-28	145.50	150.00	143.00	150.00	67,993
2025-02-27	145.50	145.50	145.50	145.50	54,553
2025-02-26	142.50	145.50	142.50	145.50	186,535
2025-02-25	143.00	143.00	142.50	142.50	570,655
2025-02-24	142.50	142.50	142.50	142.50	28,966
2025-02-21	142.50	143.00	142.50	142.50	17,115
2025-02-20	138.00	143.00	141.00	142.50	214,296
2025-02-19	138.00	137.00	137.00	137.00	29,316
2025-02-18	138.50	143.00	138.00	138.00	51,933
2025-02-17	139.00	139.00	138.50	138.50	133,012
2025-02-14	139.00	139.00	139.00	139.00	38,624
2025-02-13	139.00	139.00	139.00	139.00	26,986
2025-02-12	138.50	139.00	138.00	139.00	132,512
2025-02-11	135.00	137.00	137.00	137.00	247,099
2025-02-10	135.00	135.00	135.00	135.00	30,961
2025-02-07	134.00	135.00	134.00	135.00	70,552
2025-02-06	134.00	133.00	133.00	133.00	10,886
2025-02-05	134.00	133.00	133.00	133.00	3,316
2025-02-04	134.00	136.00	134.00	134.00	30,740
2025-02-03	137.00	137.00	132.00	134.00	26,893
2025-01-31	137.00	137.00	136.00	136.00	80,693
2025-01-30	138.50	138.50	137.00	137.00	100,587
2025-01-29	143.50	143.50	138.50	138.50	114,527
2025-01-28	146.00	142.00	142.00	142.00	364,897
2025-01-27	146.00	145.50	143.50	144.00	265,477
2025-01-24	146.00	146.00	146.00	146.00	29,584
2025-01-23	147.50	147.00	144.00	146.00	14,356
2025-01-22	147.00	147.00	147.00	147.00	71,344
2025-01-21	147.00	147.00	147.00	147.00	6,975
2025-01-20	147.00	147.00	147.00	147.00	22,555
2025-01-17	147.00	147.00	147.00	147.00	51,169
2025-01-16	147.00	147.00	145.00	145.00	141,485
2025-01-15	146.50	147.00	146.50	147.00	21,351
2025-01-14	146.50	146.50	146.50	146.50	17,823
2025-01-13	145.50	146.00	145.50	146.00	203,293
2025-01-10	145.50	145.50	145.50	145.50	552,270
2025-01-09	145.50	145.50	145.50	145.50	480,322
2025-01-08	138.50	151.00	145.50	145.50	414,257
2025-01-07	136.50	137.50	136.50	137.50	16,211
2025-01-06	136.50	136.50	136.50	136.50	33,301
2025-01-03	131.50	138.00	136.50	136.50	92,596
2025-01-02	125.50	136.00	136.00	136.00	101,158
2025-01-01	125.50	125.50	125.50	125.50	0
2024-12-31	123.00	125.50	123.00	125.50	3
2024-12-30	125.50	125.50	121.00	125.50	2,565
2024-12-27	125.50	125.50	125.50	125.50	0
2024-12-26	125.50	125.50	125.50	125.50	0
2024-12-25	125.50	125.50	125.50	125.50	0
2024-12-24	125.50	125.50	125.50	125.50	0
2024-12-23	125.50	125.50	125.50	125.50	5,622
2024-12-20	125.50	125.50	125.50	125.50	57,802
2024-12-19	124.00	125.00	125.00	125.00	37,715
2024-12-18	124.00	124.00	124.00	124.00	35,123
2024-12-17	122.50	124.00	122.50	124.00	17,192
2024-12-16	119.50	119.50	119.50	119.50	47,500
2024-12-13	120.00	120.00	119.50	119.50	9,147
2024-12-12	120.50	122.00	120.00	120.00	41,899
2024-12-11	116.50	120.50	116.50	120.50	1,504,970
2024-12-10	116.50	116.50	116.50	116.50	40,247
2024-12-09	116.00	116.50	116.00	116.50	103,332
2024-12-06	116.50	116.50	116.00	116.00	42,543
2024-12-05	116.50	116.50	116.00	116.50	150,003
2024-12-04	116.50	116.50	116.50	116.50	103,065
2024-12-03	117.00	116.50	115.00	116.50	35,000
2024-12-02	118.50	118.50	117.00	117.00	106,396
2024-11-29	118.50	118.50	118.50	118.50	74,053
2024-11-28	117.50	122.00	117.50	118.50	55,536
2024-11-27	116.00	116.00	116.00	116.00	43,308
2024-11-26	116.00	116.00	116.00	116.00	42,558
2024-11-25	117.50	117.50	116.00	116.00	5,489
2024-11-22	117.50	117.50	117.50	117.50	15,095
2024-11-21	118.50	118.50	117.50	117.50	5,293
2024-11-20	119.00	119.00	118.50	118.50	66,324
2024-11-19	119.00	119.00	119.00	119.00	5,111
2024-11-18	117.00	118.00	117.00	118.00	24,492
2024-11-15	120.00	120.00	119.00	119.00	4,000
2024-11-14	121.50	121.50	120.00	120.00	102,510
2024-11-13	120.00	121.50	120.00	121.50	8,992
2024-11-12	121.50	121.50	121.50	121.50	5,484
2024-11-11	121.50	121.50	121.50	121.50	38,250
2024-11-08	121.50	121.50	121.50	121.50	93,760
2024-11-07	121.50	121.50	121.50	121.50	2,231
2024-11-06	121.50	121.50	121.50	121.50	0
2024-11-05	121.50	121.50	121.50	121.50	16,964
2024-11-04	121.50	121.50	121.50	121.50	22,518
2024-11-01	121.50	121.50	121.50	121.50	44,747
2024-10-31	121.50	122.00	121.50	121.50	156,897
2024-10-30	117.50	121.00	121.00	121.00	281,229
2024-10-29	122.50	122.50	117.50	117.50	52,995
2024-10-28	123.50	123.50	122.50	122.50	45,977
2024-10-25	126.50	126.50	123.50	123.50	24,648
2024-10-24	129.00	129.00	126.50	126.50	41,701
2024-10-23	130.50	127.00	127.00	127.00	5,782
2024-10-22	132.00	129.00	129.00	129.00	25,031
2024-10-21	133.00	133.00	131.50	132.00	55,551
2024-10-18	133.50	133.00	132.00	133.00	23,082
2024-10-17	133.50	133.50	133.50	133.50	15,000
2024-10-16	133.50	134.00	130.00	134.00	55,624
2024-10-15	133.50	133.50	133.50	133.50	41,017
2024-10-14	133.00	133.00	133.00	133.00	136,501
2024-10-11	133.00	133.00	133.00	133.00	194,704
2024-10-10	133.00	133.00	133.00	133.00	61,614
2024-10-09	133.50	133.50	133.00	133.00	27,019
2024-10-08	133.50	133.50	133.50	133.50	10
2024-10-07	133.00	133.50	129.00	133.50	610,846
2024-10-04	133.50	133.50	133.00	133.00	51,480
2024-10-03	133.50	133.50	133.50	133.50	8,038
2024-10-02	133.50	133.50	133.50	133.50	14,504
2024-10-01	133.50	133.50	133.50	133.50	22,417
2024-09-30	133.50	133.50	133.50	133.50	39,774
2024-09-27	133.50	133.50	133.50	133.50	4,407
2024-09-26	133.50	133.50	133.50	133.50	628
2024-09-25	133.50	133.50	133.50	133.50	255,170
2024-09-24	133.50	133.50	129.00	133.00	6,272
2024-09-23	133.50	133.50	133.50	133.50	33,850
2024-09-20	133.00	133.50	129.00	133.50	1,515,299
2024-09-19	133.00	133.00	133.00	133.00	1,300,101
2024-09-18	132.50	134.00	132.50	134.00	170,668
2024-09-17	132.00	132.50	123.00	132.50	471,932
2024-09-16	126.50	127.50	126.50	127.50	16,016
2024-09-13	125.00	127.00	125.00	126.50	18,891
2024-09-12	125.00	125.00	125.00	125.00	71,002
2024-09-11	125.00	125.00	125.00	125.00	16,339
2024-09-10	128.00	128.00	125.00	125.00	46,181
2024-09-09	128.00	128.00	126.00	128.00	7,723
2024-09-06	128.00	128.00	128.00	128.00	14,000
2024-09-05	128.00	128.00	128.00	128.00	6,000
2024-09-04	128.00	128.00	128.00	128.00	13,210
2024-09-03	128.00	127.00	123.00	127.00	6,332
2024-09-02	132.50	129.00	128.00	128.00	32,521
2024-08-30	132.50	132.50	132.50	132.50	37,851
2024-08-29	132.50	132.50	132.50	132.50	38,528
2024-08-28	132.50	132.50	132.50	132.50	10,918
2024-08-27	132.50	134.00	132.50	132.50	337,674
2024-08-26	130.00	130.00	130.00	130.00	0
2024-08-23	130.00	130.00	130.00	130.00	30,135
2024-08-22	130.00	130.00	126.00	130.00	72,264
2024-08-21	130.00	130.00	130.00	130.00	16,926
2024-08-20	132.50	128.00	128.00	128.00	61,456
2024-08-19	128.00	135.00	131.00	132.50	159,807
2024-08-16	127.00	127.00	124.00	124.00	50,192
2024-08-15	123.00	127.00	123.00	127.00	112,260
2024-08-14	122.00	125.00	123.00	123.00	10,005
2024-08-13	122.00	122.00	122.00	122.00	2,557
2024-08-12	119.00	120.00	119.00	120.00	144,584
2024-08-09	121.00	121.00	119.00	119.00	49,217
2024-08-08	124.00	121.00	120.00	121.00	58,877
2024-08-07	125.00	125.00	123.50	124.00	36,132
2024-08-06	121.00	125.00	120.00	125.00	168,128
2024-08-05	128.50	121.00	121.00	121.00	163,963
2024-08-02	130.50	129.00	129.00	129.00	51,047
2024-08-01	130.00	130.50	130.00	130.00	26,852
2024-07-31	130.00	130.00	130.00	130.00	34,837
2024-07-30	130.00	130.00	130.00	130.00	13,108
2024-07-29	131.00	131.00	130.00	130.00	61,407
2024-07-26	131.00	131.00	131.00	131.00	89,328
2024-07-25	131.00	132.00	131.00	131.00	69,715
2024-07-24	131.00	131.00	131.00	131.00	39,361
2024-07-23	136.00	136.00	131.00	131.00	71,309
2024-07-22	132.50	134.00	132.50	134.00	11,302
2024-07-19	132.50	135.00	133.00	133.00	30,795
2024-07-18	133.50	134.00	133.00	134.00	438,625
2024-07-17	132.50	133.00	132.00	133.00	217,851
2024-07-16	131.50	132.00	132.00	132.00	35,914
2024-07-15	131.00	131.00	131.00	131.00	87,554
2024-07-12	131.50	131.00	130.00	131.00	16,935
2024-07-11	131.00	131.50	130.00	131.50	31,873
2024-07-10	129.50	131.00	127.00	131.00	30,701
2024-07-09	129.50	132.00	129.50	132.00	67,564
2024-07-08	129.50	129.50	129.50	129.50	22
2024-07-05	127.00	129.50	127.00	129.50	98,499
2024-07-04	126.50	126.00	126.00	126.00	14,010
2024-07-03	126.50	126.50	126.50	126.50	5,749
2024-07-02	127.50	127.50	125.00	126.50	84,748
2024-07-01	126.50	128.00	126.50	127.50	65,431
2024-06-28	120.50	128.00	128.00	128.00	67,588
2024-06-27	120.00	120.50	120.00	120.50	53,456
2024-06-26	120.00	120.00	120.00	120.00	3,878
2024-06-25	120.00	120.00	120.00	120.00	70,937
2024-06-24	120.00	120.00	120.00	120.00	46,643
2024-06-21	120.00	120.00	120.00	120.00	10,408
2024-06-20	121.00	118.00	118.00	118.00	26,497
2024-06-19	123.50	121.00	121.00	121.00	23,442
2024-06-18	123.50	124.00	123.00	123.50	62,260
2024-06-17	123.50	124.00	123.50	123.50	49,252
2024-06-14	126.00	123.50	123.00	123.50	39,532
2024-06-13	126.50	126.50	126.00	126.00	57,425
2024-06-12	126.00	128.00	126.00	126.50	30,179
2024-06-11	128.50	126.00	126.00	126.00	48,987
2024-06-10	128.50	130.00	128.00	128.00	27,756
2024-06-07	130.50	130.50	129.00	129.00	244,243
2024-06-06	132.00	132.00	130.50	130.50	122,793
2024-06-05	132.50	132.50	132.00	132.00	100,645
2024-06-04	132.50	132.50	132.50	132.50	82,541
2024-06-03	132.50	132.50	132.50	132.50	34,479
2024-05-31	132.50	135.00	132.50	132.50	138,698
2024-05-30	132.50	135.00	132.50	132.50	422,322
2024-05-29	128.50	135.00	132.00	133.00	452,035
2024-05-28	127.50	128.00	127.50	128.00	13,373
2024-05-27	127.50	127.50	127.50	127.50	0
2024-05-24	127.00	127.50	127.00	127.50	37,366
2024-05-23	127.50	127.50	127.50	127.50	133,422
2024-05-22	123.00	128.50	123.00	127.50	1,200,005
2024-05-21	118.50	124.00	118.50	123.00	498,539
2024-05-20	114.50	119.00	118.00	118.50	150,684
2024-05-17	112.00	117.00	110.00	114.50	642,062
2024-05-16	105.00	110.00	103.00	110.00	1,542,095
2024-05-15	103.00	104.00	104.00	104.00	196,768
2024-05-14	97.00	102.50	97.00	102.50	387,230
2024-05-13	96.50	98.00	98.00	98.00	95,328
2024-05-10	97.50	100.00	100.00	96.50	42,451
2024-05-09	97.50	100.00	97.50	97.50	86,754
2024-05-08	97.50	97.50	95.00	97.50	47,644
2024-05-07	97.50	100.00	97.50	97.50	14,920
2024-05-06	98.00	98.00	98.00	98.00	0
2024-05-03	99.50	99.00	98.00	98.00	62,677
2024-05-02	99.50	99.50	99.50	99.50	5,402
2024-05-01	99.00	100.00	99.50	99.50	76,012
2024-04-30	103.00	102.00	99.00	99.00	103,776
2024-04-29	103.00	103.00	103.00	103.00	1,625
2024-04-26	103.00	103.00	103.00	103.00	25,020
2024-04-25	103.00	103.00	103.00	103.00	5,041
2024-04-24	103.00	103.00	103.00	103.00	14,948
2024-04-23	103.50	104.00	103.00	103.00	66,366
2024-04-22	103.00	104.00	103.50	103.50	7,298
2024-04-19	103.50	103.50	103.50	103.50	25,547
2024-04-18	104.00	103.00	103.00	103.00	12,754
2024-04-17	104.00	104.00	104.00	104.00	29,645
2024-04-16	104.00	104.00	104.00	104.00	5,140
2024-04-15	104.00	104.00	103.00	103.00	452,704
2024-04-12	104.00	104.00	104.00	104.00	10,813
2024-04-11	104.00	104.00	104.00	104.00	105,768
2024-04-10	104.00	104.00	104.00	104.00	477
2024-04-09	104.00	104.00	103.00	104.00	53,879
2024-04-08	104.00	107.00	104.00	104.00	37,999
2024-04-05	105.00	106.00	105.00	105.00	30,243
2024-04-04	104.50	106.00	105.00	105.00	111,224
2024-04-03	104.50	104.50	104.50	104.50	45,970
2024-04-02	104.00	105.00	104.50	104.50	390,918
2024-04-01	107.00	107.00	107.00	107.00	0
2024-03-29	107.00	107.00	107.00	107.00	0
2024-03-28	104.00	107.00	104.00	107.00	104,685
2024-03-27	104.00	105.00	104.00	104.00	52,219
2024-03-26	104.00	105.00	104.00	104.00	3,542
2024-03-25	104.00	104.00	104.00	104.00	25,201
2024-03-22	104.00	104.00	104.00	104.00	5,515
2024-03-21	102.00	106.00	104.00	104.00	60,405
2024-03-20	101.50	101.50	101.50	101.50	184,500
2024-03-19	101.50	101.50	101.50	101.50	3,567
2024-03-18	101.50	101.50	101.50	101.50	4,097
2024-03-15	101.50	101.50	101.50	101.50	3,366
2024-03-14	101.50	99.00	97.00	99.00	10,652
2024-03-13	101.50	101.50	101.50	101.50	10,985
2024-03-12	101.50	101.50	101.50	101.50	4,961
2024-03-11	101.50	101.50	101.50	101.50	1,537
2024-03-08	100.50	102.00	101.00	102.00	52,559
2024-03-07	97.50	102.00	102.00	99.50	42,988
2024-03-06	96.00	97.50	96.00	97.50	383,274
2024-03-05	95.50	96.00	95.50	96.00	11,604
2024-03-04	93.50	95.50	93.50	95.50	154,334
2024-03-01	96.00	93.50	93.00	93.50	104,949
2024-02-29	96.00	96.00	96.00	96.00	35,450
2024-02-28	96.50	97.00	97.00	96.00	22,301
2024-02-27	99.00	97.00	97.00	97.00	17,649
2024-02-26	98.50	100.00	100.00	97.00	7,180
2024-02-23	98.50	98.50	98.50	98.50	30
2024-02-22	98.50	98.50	98.50	98.50	0
2024-02-21	98.50	100.00	100.00	98.50	7,803
2024-02-20	98.50	98.50	98.50	98.50	1,631
2024-02-19	98.50	98.50	98.50	98.50	10,403
2024-02-16	98.50	99.00	98.50	98.50	7,216
2024-02-15	99.00	102.00	98.50	98.50	48,553
2024-02-14	100.00	100.00	97.00	99.00	83,164
2024-02-13	100.50	102.00	102.00	102.00	3,606
2024-02-12	100.50	100.50	100.50	100.50	4,162
2024-02-09	100.50	100.50	100.50	100.50	16,050
2024-02-08	100.50	100.50	100.50	100.50	50,647
2024-02-07	98.50	100.50	98.50	100.50	75,137
2024-02-06	97.00	98.50	97.00	98.50	13,000
2024-02-05	100.00	100.00	97.00	97.00	3,006
2024-02-02	104.00	104.00	97.00	97.00	100,972
2024-02-01	104.50	104.00	103.00	104.00	23,099
2024-01-31	104.50	104.50	104.50	104.50	43,598
2024-01-30	93.00	105.00	93.00	104.50	215,303
2024-01-29	92.00	93.00	92.00	93.00	11,762
2024-01-26	92.00	92.00	92.00	92.00	0
2024-01-25	92.00	92.00	92.00	92.00	0
2024-01-24	92.00	92.00	92.00	92.00	192,557
2024-01-23	89.50	91.50	89.50	91.50	83,471
2024-01-22	89.50	90.00	90.00	90.00	17,500
2024-01-19	88.00	90.00	88.00	90.00	5,000
2024-01-18	87.00	88.00	87.00	88.00	93,110
2024-01-17	87.00	87.00	86.00	87.00	2,577
2024-01-16	87.00	87.00	87.00	87.00	22,914
2024-01-15	87.00	84.50	84.50	84.50	3,821
2024-01-12	88.00	88.00	87.00	87.00	730,566
2024-01-11	88.50	88.50	88.00	88.00	10,638
2024-01-10	88.50	88.50	88.50	88.50	0
2024-01-09	88.50	88.50	88.50	88.50	0
2024-01-08	88.50	88.50	88.50	88.50	0
2024-01-05	88.50	88.50	88.50	88.50	62,727
2024-01-04	88.50	88.50	88.50	88.50	1,227
2024-01-03	88.00	88.50	88.00	88.50	6
2024-01-02	87.00	88.00	87.00	88.00	20,873
2024-01-01	87.00	87.00	87.00	87.00	0
2023-12-29	87.00	87.00	87.00	87.00	17,925
2023-12-28	90.00	90.00	87.00	87.00	69,263
2023-12-27	90.00	92.50	92.50	92.50	21,409
2023-12-26	90.00	90.00	90.00	90.00	0
2023-12-25	90.00	90.00	90.00	90.00	0
2023-12-22	91.00	91.00	91.00	90.00	114
2023-12-21	90.00	90.00	90.00	90.00	8,894
2023-12-20	91.50	93.00	93.00	90.00	44,073
2023-12-19	91.50	91.50	91.50	91.50	32,513
2023-12-18	91.50	91.50	91.50	91.50	46,500
2023-12-15	95.00	95.00	95.00	91.50	44,527
2023-12-14	88.00	91.50	88.00	91.50	7,552
2023-12-13	91.50	91.50	91.50	91.50	0
2023-12-12	91.50	91.50	91.50	91.50	55,986
2023-12-11	92.00	92.00	91.50	91.50	16,870
2023-12-08	92.00	92.00	92.00	92.00	6,167
2023-12-07	96.00	96.00	96.00	92.00	386
2023-12-06	92.00	92.00	92.00	92.00	3,287
2023-12-05	92.00	92.00	92.00	92.00	11,008
2023-12-04	92.50	92.50	92.00	92.00	71,960
2023-12-01	92.50	92.50	92.50	92.50	24
2023-11-30	92.50	92.50	92.50	92.50	10,000
2023-11-29	92.50	92.50	92.50	92.50	1,078
2023-11-28	92.00	92.50	92.00	92.50	36,484
2023-11-27	89.00	92.50	90.50	92.00	84,612
2023-11-24	89.00	92.00	92.00	92.00	6,264
2023-11-23	89.00	89.50	89.50	89.50	8,703
2023-11-22	89.50	89.50	89.00	89.00	21,802
2023-11-21	89.00	89.00	89.00	89.00	1
2023-11-20	89.00	89.00	89.00	89.00	443,658
2023-11-17	86.50	89.00	86.50	89.00	91,300
2023-11-16	86.00	86.50	82.50	86.50	74,150
2023-11-15	86.00	86.00	86.00	86.00	17,138
2023-11-14	86.00	86.00	86.00	86.00	2,298
2023-11-13	87.00	87.00	86.00	86.00	6,000
2023-11-10	87.50	90.00	86.50	86.50	11,862
2023-11-09	87.50	87.50	87.50	87.50	1,800
2023-11-08	87.50	87.50	87.50	87.50	8,746
2023-11-07	90.00	90.00	87.50	87.50	6,995
2023-11-06	86.00	87.50	86.00	87.50	236
2023-11-03	85.00	86.00	85.00	86.00	28,642
2023-11-02	85.00	85.00	85.00	85.00	8,864
2023-11-01	83.50	85.00	84.00	85.00	18,002
2023-10-31	83.50	83.50	83.50	83.50	12,809
2023-10-30	83.50	85.00	83.50	83.50	694
2023-10-27	88.00	85.00	82.50	83.50	122,037
2023-10-26	88.00	88.00	88.00	88.00	6,663
2023-10-25	88.00	88.00	88.00	88.00	470
2023-10-24	87.50	88.00	85.50	88.00	2,332
2023-10-23	92.00	92.00	87.50	87.50	34,907
2023-10-20	92.00	92.00	92.00	92.00	79,201
2023-10-19	92.00	92.00	92.00	92.00	20,000
2023-10-18	92.00	92.00	92.00	92.00	2,819
2023-10-17	92.00	92.00	92.00	92.00	0
2023-10-16	92.50	92.50	92.00	92.00	0
2023-10-13	94.50	93.50	93.50	93.50	77,728
2023-10-12	100.00	100.00	94.50	94.50	1
2023-10-11	96.00	96.00	94.00	94.50	66,169
2023-10-10	95.00	96.00	95.00	96.00	1,093
2023-10-09	98.50	98.50	96.00	96.00	23,979
2023-10-06	99.00	99.00	98.50	98.50	37,832
2023-10-05	99.00	100.00	98.50	98.50	720,509
2023-10-04	104.00	104.00	99.00	99.00	26,590
2023-10-03	104.00	104.00	104.00	104.00	193,914
2023-10-02	105.00	105.00	105.00	105.00	28,780
2023-09-29	105.00	105.00	105.00	105.00	15,651
2023-09-28	105.00	105.00	105.00	105.00	476
2023-09-27	105.00	105.00	105.00	105.00	4,748
2023-09-26	109.00	105.00	103.50	105.00	372,131
2023-09-25	105.50	109.00	109.00	109.00	96,160
2023-09-22	105.50	105.50	105.50	105.50	8,397
2023-09-21	105.50	105.50	105.50	105.50	938
2023-09-20	105.00	106.00	105.00	105.50	70,094
2023-09-19	104.00	104.00	104.00	104.00	1,153
2023-09-18	104.00	104.00	104.00	104.00	595
2023-09-15	104.00	104.00	104.00	104.00	247,158
2023-09-14	104.00	104.00	104.00	104.00	1,175
2023-09-13	105.00	105.00	104.00	104.00	22,501
2023-09-12	106.50	106.50	105.00	105.00	52,138
2023-09-11	106.50	106.50	106.50	106.50	5,000
2023-09-08	105.00	106.50	105.00	106.50	53,342
2023-09-07	104.50	105.00	104.50	105.00	47,312
2023-09-06	104.50	104.50	104.50	104.50	50,373
2023-09-05	104.50	104.50	103.00	104.50	84
2023-09-04	104.50	104.50	104.50	104.50	5,193
2023-09-01	104.50	104.50	104.50	104.50	82,508
2023-08-31	105.50	105.50	104.50	104.50	36,000
2023-08-30	106.00	106.00	105.50	105.50	45,213
2023-08-29	105.50	106.50	105.50	106.00	72,840
2023-08-28	105.50	105.50	105.50	105.50	0
2023-08-25	104.00	105.50	104.00	105.50	8,414
2023-08-24	104.00	104.00	104.00	104.00	0
2023-08-23	104.00	104.00	104.00	104.00	259
2023-08-22	102.50	104.00	102.50	104.00	46,000
2023-08-21	102.50	102.50	102.50	102.50	1,812
2023-08-18	102.50	102.50	102.50	102.50	35,417
2023-08-17	100.00	102.50	100.00	102.50	5,218
2023-08-16	104.00	104.00	102.50	102.50	72,701
2023-08-15	108.00	108.00	104.00	104.00	95,608
2023-08-14	108.00	108.00	108.00	108.00	24,801
2023-08-11	108.00	108.00	108.00	108.00	48,351
2023-08-10	108.00	108.00	108.00	108.00	42,065
2023-08-09	108.00	108.00	108.00	108.00	45,161
2023-08-08	107.00	108.00	107.00	108.00	46,000
2023-08-07	106.00	107.00	106.00	107.00	64,157
2023-08-04	106.00	106.00	106.00	106.00	10,475
2023-08-03	106.00	106.00	106.00	106.00	29,706
2023-08-02	102.50	106.50	102.50	106.00	95,186
2023-08-01	102.50	102.50	102.50	102.50	6,478
2023-07-31	96.50	102.50	96.50	102.50	61,044
2023-07-28	93.00	96.50	93.00	96.50	77,020
2023-07-27	93.00	93.00	93.00	93.00	37,513
2023-07-26	93.00	93.00	93.00	93.00	37,683
2023-07-25	88.50	93.00	93.00	93.00	115,318
2023-07-24	87.00	87.50	87.00	87.50	20,889
2023-07-21	87.00	87.00	87.00	87.00	5,500
2023-07-20	86.50	87.00	86.50	87.00	10,228
2023-07-19	85.00	86.50	85.00	86.50	12,347
2023-07-18	85.00	86.50	84.50	85.00	52,028
2023-07-17	85.00	85.00	85.00	85.00	37,896
2023-07-14	85.00	85.00	85.00	85.00	7,500
2023-07-13	85.00	85.00	85.00	85.00	5,000
2023-07-12	85.00	85.00	85.00	85.00	110
2023-07-11	85.00	85.00	85.00	85.00	7,328
2023-07-10	85.00	85.00	84.00	85.00	44,084
2023-07-07	85.00	85.00	85.00	85.00	278,405
2023-07-06	85.00	85.00	85.00	85.00	257
2023-07-05	85.00	85.00	85.00	85.00	272
2023-07-04	85.00	85.00	84.50	85.00	750
2023-07-03	85.00	85.00	85.00	85.00	5,380
2023-06-30	85.00	85.00	85.00	85.00	7,673
2023-06-29	85.50	85.50	85.00	85.00	15,095
2023-06-28	85.50	85.50	85.50	85.50	119,691
2023-06-27	85.00	85.00	85.00	85.00	1,621
2023-06-26	86.00	86.00	85.00	85.00	9,786
2023-06-23	86.00	86.00	86.00	86.00	3,250
2023-06-22	86.00	86.00	86.00	86.00	14,118
2023-06-21	86.00	86.00	86.00	86.00	0
2023-06-20	86.00	86.00	86.00	86.00	41,500
2023-06-19	86.00	86.00	86.00	86.00	0
2023-06-16	86.00	86.00	86.00	86.00	6,014
2023-06-15	86.00	86.00	86.00	86.00	548,864
2023-06-14	86.00	86.00	86.00	86.00	118,508
2023-06-13	86.00	86.00	86.00	86.00	2,926
2023-06-12	87.00	87.00	85.50	86.00	58,832
2023-06-09	88.50	88.50	87.00	87.00	7,580
2023-06-08	88.50	88.50	88.50	88.50	2,000
2023-06-07	89.50	90.00	88.50	88.50	48,488
2023-06-06	91.00	91.00	90.50	90.50	56,455
2023-06-05	83.50	92.00	83.50	91.00	613,833
2023-06-02	80.50	80.50	80.50	80.50	7,240
2023-06-01	81.00	81.00	80.50	80.50	41,813
2023-05-31	81.00	81.00	81.00	81.00	252,220
2023-05-30	83.50	83.50	81.50	81.50	55,194
2023-05-29	83.50	83.50	83.50	83.50	0
2023-05-26	84.00	84.00	83.50	83.50	55,060
2023-05-25	84.00	84.00	84.00	84.00	9,564
2023-05-24	84.00	84.00	84.00	84.00	56,184
2023-05-23	84.50	84.50	84.50	84.50	65
2023-05-22	85.50	85.50	84.50	84.50	6,943
2023-05-19	85.50	85.50	85.50	85.50	100
2023-05-18	84.00	85.50	84.00	85.50	49,164
2023-05-17	84.00	84.00	84.00	84.00	219,013
2023-05-16	92.00	92.00	84.50	84.50	57,720
2023-05-15	97.00	97.00	92.00	92.00	12,207
2023-05-12	97.00	97.00	97.00	97.00	12,211
2023-05-11	97.00	97.00	97.00	97.00	0
2023-05-10	97.00	97.00	97.00	97.00	5,257
2023-05-09	97.00	97.00	97.00	97.00	18,070
2023-05-08	97.00	97.00	97.00	97.00	0
2023-05-05	98.00	98.00	97.00	97.00	14,509
2023-05-04	99.50	99.50	98.00	98.00	56,483
2023-05-03	100.00	100.00	99.50	99.50	1,013
2023-05-02	100.00	100.00	100.00	100.00	9
2023-05-01	100.00	100.00	100.00	100.00	0
2023-04-28	100.00	100.00	100.00	100.00	20,038
2023-04-27	101.00	101.00	100.00	100.00	8,197
2023-04-26	101.00	101.00	101.00	101.00	0
2023-04-25	103.50	103.50	101.00	101.00	13,875
2023-04-24	105.00	105.00	103.50	103.50	34,696
2023-04-21	105.00	105.00	105.00	105.00	24,066
2023-04-20	105.00	105.00	105.00	105.00	8,696
2023-04-19	105.00	105.00	105.00	105.00	35,969
2023-04-18	105.00	105.00	105.00	105.00	6,368
2023-04-17	101.50	106.00	101.50	105.00	103,327
2023-04-14	100.50	100.50	100.50	100.50	1,557
2023-04-13	99.50	100.50	99.50	100.50	32,141
2023-04-12	99.50	99.50	99.50	99.50	12,686
2023-04-11	99.50	99.50	99.50	99.50	0
2023-04-10	99.50	99.50	99.50	99.50	0
2023-04-07	99.50	99.50	99.50	99.50	0
2023-04-06	99.50	99.50	99.50	99.50	15,918
2023-04-05	100.50	100.50	99.50	99.50	20,119
2023-04-04	102.00	101.00	101.00	100.50	9,794
2023-04-03	102.00	102.00	102.00	102.00	27,000
2023-03-31	103.50	103.50	102.00	102.00	64,992
2023-03-30	103.50	103.50	103.50	103.50	468
2023-03-29	103.50	103.50	103.50	103.50	2,500
2023-03-28	103.50	103.50	103.50	103.50	67,520
2023-03-27	103.50	102.00	102.00	102.00	20,200
2023-03-24	103.50	103.50	103.50	103.50	16,128
2023-03-23	103.00	103.50	103.00	103.50	53,428
2023-03-22	103.00	103.00	103.00	103.00	26,594
2023-03-21	104.00	104.00	103.00	103.00	72,105
2023-03-20	103.50	104.00	102.00	104.00	55,189
2023-03-17	107.50	107.50	103.50	103.50	37,850
2023-03-16	107.50	105.00	105.00	107.50	2,105
2023-03-15	109.50	109.50	107.50	107.50	8,216
2023-03-14	110.50	110.50	110.50	110.50	236,160
2023-03-13	113.00	113.00	110.00	110.50	40,078
2023-03-10	112.50	112.50	112.50	112.50	16,025
2023-03-09	112.50	112.50	112.50	112.50	0
2023-03-08	112.00	112.50	112.00	112.50	62,560
2023-03-07	112.50	112.50	112.50	112.50	17,515
2023-03-06	112.50	112.50	112.50	112.50	24,841
2023-03-03	112.50	112.50	112.50	112.50	41,511
2023-03-02	114.00	114.00	113.50	113.50	12,425
2023-03-01	114.50	114.50	114.00	114.00	153,702
2023-02-28	114.50	114.50	114.50	114.50	53,343
2023-02-27	116.00	116.00	114.50	114.50	104,631
2023-02-24	116.50	116.50	116.00	116.00	8,561
2023-02-23	116.50	116.50	116.50	116.50	36,335
2023-02-22	114.50	116.50	114.50	116.50	33,449
2023-02-21	110.00	115.00	115.00	115.00	108,197
2023-02-20	109.00	113.00	113.00	110.00	6,737
2023-02-17	107.50	109.00	107.50	109.00	65,511
2023-02-16	105.50	107.50	105.50	107.50	47,549
2023-02-15	101.50	105.50	101.50	105.50	83,892
2023-02-14	101.50	101.50	101.00	101.50	270,459
2023-02-13	101.50	101.50	101.50	101.50	942
2023-02-10	101.50	101.50	101.50	101.50	0
2023-02-09	100.50	101.50	100.50	101.50	57,658
2023-02-08	100.50	100.50	100.50	100.50	2,286
2023-02-07	100.50	100.50	100.50	100.50	600,490
2023-02-06	106.50	106.50	100.00	100.50	102,660
2023-02-03	106.50	106.50	106.50	106.50	1,826
2023-02-02	106.50	106.50	106.50	106.50	26,374
2023-02-01	106.50	106.50	106.50	106.50	23,791
2023-01-31	106.50	106.50	106.50	106.50	74,540
2023-01-30	98.50	106.50	98.50	106.50	81,718
2023-01-27	96.00	99.00	96.00	98.50	115,687
2023-01-26	82.00	97.00	82.00	96.00	375,985
2023-01-25	79.00	79.00	79.00	79.00	15,441
2023-01-24	79.00	79.00	79.00	79.00	9,001
2023-01-23	79.00	79.00	79.00	79.00	24,441
2023-01-20	79.00	79.00	79.00	79.00	5
2023-01-19	79.00	79.00	79.00	79.00	75
2023-01-18	79.00	79.00	79.00	79.00	0
2023-01-17	79.00	79.00	79.00	79.00	66,438
2023-01-16	79.75	79.75	79.50	79.50	117,339
2023-01-13	79.25	79.75	79.25	79.75	0
2023-01-12	79.25	79.75	79.25	79.75	0
2023-01-11	80.50	80.50	79.25	79.25	49,989
2023-01-10	80.50	80.50	80.50	80.50	7,472
2023-01-09	77.50	82.00	82.00	82.00	205,929
2023-01-06	75.00	78.00	75.00	77.50	252,987
2023-01-05	75.00	75.00	75.00	75.00	34,101
2023-01-04	75.00	75.00	75.00	75.00	79,462
2023-01-03	75.50	75.50	75.00	75.00	11,237
2023-01-02	75.50	75.50	75.50	75.50	0
2022-12-30	75.50	75.50	75.50	75.50	81
2022-12-29	75.50	75.50	75.50	75.50	7,720
2022-12-28	75.50	75.50	75.50	75.50	22,203
2022-12-27	75.50	75.50	75.50	75.50	0
2022-12-26	75.50	75.50	75.50	75.50	0
2022-12-23	75.50	75.50	75.50	75.50	0
2022-12-22	75.50	75.50	75.50	75.50	78,806
2022-12-21	75.50	75.50	75.50	75.50	13,510
2022-12-20	75.50	75.50	75.50	75.50	0
2022-12-19	75.50	75.50	75.50	75.50	0
2022-12-16	75.50	75.50	75.50	75.50	13,377
2022-12-15	75.50	75.50	75.50	75.50	2,000
2022-12-14	75.50	75.50	75.50	75.50	397
2022-12-13	75.50	75.50	75.25	75.50	392,393
2022-12-12	75.50	75.50	75.50	75.50	5,004
2022-12-09	75.50	75.50	75.50	75.50	11
2022-12-08	75.50	75.50	75.50	75.50	9,818
2022-12-07	75.50	75.50	75.50	75.50	13
2022-12-06	75.50	75.50	75.50	75.50	12,000
2022-12-05	75.50	75.50	75.50	75.50	18,386
2022-12-02	75.50	75.50	75.50	75.50	0
2022-12-01	75.50	75.50	75.50	75.50	0
2022-11-30	76.00	76.00	75.50	75.50	11,120
2022-11-29	75.50	74.50	74.50	74.50	79,060
2022-11-28	75.50	75.50	75.50	75.50	23,217
2022-11-25	75.50	75.50	75.50	75.50	57,047
2022-11-24	75.50	75.50	75.50	75.50	6,000
2022-11-23	75.50	75.50	75.50	75.50	68,510
2022-11-22	75.50	75.50	75.50	75.50	2,640
2022-11-21	75.50	75.50	75.50	75.50	488
2022-11-18	75.50	75.50	75.50	75.50	17
2022-11-17	75.50	75.50	75.50	75.50	25,360
2022-11-16	75.50	75.50	75.50	75.50	3,561
2022-11-15	75.50	75.50	75.50	75.50	0
2022-11-14	75.50	75.50	75.50	75.50	47,236
2022-11-11	75.50	75.50	75.50	75.50	70,656
2022-11-10	75.50	75.50	75.50	75.50	422
2022-11-09	75.50	75.50	75.50	75.50	21,501
2022-11-08	78.00	78.00	75.50	75.50	100,000
2022-11-07	80.50	80.50	78.00	78.00	5,261
2022-11-04	79.00	79.00	78.50	78.50	10,115
2022-11-03	79.00	79.00	79.00	79.00	1
2022-11-02	79.00	79.00	79.00	79.00	2,000
2022-11-01	80.00	80.00	79.00	79.00	7,596
2022-10-31	81.00	81.00	80.00	80.00	26,463
2022-10-28	82.00	82.00	81.00	81.00	35,121
2022-10-27	82.00	82.00	82.00	82.00	382
2022-10-26	82.00	82.00	82.00	82.00	6,896
2022-10-25	82.00	82.00	82.00	82.00	7
2022-10-24	82.00	82.00	82.00	82.00	24
2022-10-21	82.00	82.00	82.00	82.00	0
2022-10-20	82.00	82.00	82.00	82.00	0
2022-10-19	82.00	82.00	82.00	82.00	18,054
2022-10-18	82.00	82.00	82.00	82.00	1,801
2022-10-17	82.00	82.00	82.00	82.00	1
2022-10-14	82.00	82.00	82.00	82.00	175
2022-10-13	82.00	82.00	82.00	82.00	110,587
2022-10-12	82.00	82.00	82.00	82.00	33,117
2022-10-11	82.00	82.00	82.00	82.00	2,117
2022-10-10	82.00	81.00	81.00	81.00	43,955
2022-10-07	82.00	82.00	82.00	82.00	0
2022-10-06	81.50	82.00	81.50	82.00	8,776
2022-10-05	81.50	81.50	81.50	81.50	68
2022-10-04	81.00	81.00	81.00	81.00	56,200
2022-10-03	81.50	81.50	81.00	81.00	22,003
2022-09-30	85.00	85.00	81.50	81.50	147,127
2022-09-29	89.50	89.50	85.00	85.00	58,000
2022-09-28	91.00	91.00	89.50	89.50	35,824
2022-09-27	91.50	91.50	91.00	91.00	12,215
2022-09-26	92.00	92.00	91.50	91.50	5,000
2022-09-23	92.00	92.00	91.00	92.00	33,071
2022-09-22	91.50	92.00	91.00	92.00	0
2022-09-21	92.00	92.00	92.00	92.00	0
2022-09-20	91.50	92.00	91.00	92.00	22,800
2022-09-19	92.00	92.00	92.00	92.00	0
2022-09-16	92.00	92.00	92.00	92.00	0
2022-09-15	92.00	92.00	92.00	92.00	3,006
2022-09-14	92.00	92.00	92.00	92.00	928
2022-09-13	92.00	92.00	92.00	92.00	0
2022-09-12	92.00	92.00	92.00	92.00	38,214
2022-09-09	92.00	92.00	92.00	92.00	10,836
2022-09-08	92.00	92.00	92.00	92.00	13,050
2022-09-07	92.00	92.00	92.00	92.00	0
2022-09-06	92.00	92.00	92.00	92.00	6,148
2022-09-05	92.00	92.00	92.00	92.00	69
2022-09-02	92.00	92.00	92.00	92.00	0
2022-09-01	92.00	92.00	92.00	92.00	0
2022-08-31	93.00	93.00	91.00	92.00	269
2022-08-30	92.00	92.00	92.00	92.00	600
2022-08-29	92.00	92.00	92.00	92.00	0
2022-08-26	92.00	92.00	92.00	92.00	0
2022-08-25	92.00	92.00	92.00	92.00	209
2022-08-24	92.00	92.00	92.00	92.00	2,000
2022-08-23	92.00	92.00	92.00	92.00	0
2022-08-22	92.00	92.00	92.00	92.00	20
2022-08-19	92.00	92.00	92.00	92.00	0
2022-08-18	92.00	92.00	92.00	92.00	0
2022-08-17	92.00	92.00	92.00	92.00	2,175
2022-08-16	92.00	92.00	92.00	92.00	19,130
2022-08-15	92.00	92.00	92.00	92.00	0
2022-08-12	93.00	93.00	91.00	92.00	7,100
2022-08-11	92.00	92.00	92.00	92.00	0
2022-08-10	91.50	92.00	91.50	92.00	18,475
2022-08-09	91.50	91.50	91.50	91.50	444
2022-08-08	91.50	91.50	90.00	91.50	5,165
2022-08-05	91.50	91.50	91.50	91.50	206
2022-08-04	91.50	91.50	91.50	91.50	7,132
2022-08-03	91.50	94.00	94.00	91.50	7,536
2022-08-02	91.50	91.50	91.50	91.50	0
2022-08-01	91.50	91.50	90.00	91.50	10,128
2022-07-29	91.50	91.50	91.50	91.50	28
2022-07-28	91.50	91.50	91.50	91.50	0
2022-07-27	91.50	91.50	91.50	91.50	1,750
2022-07-26	89.00	91.50	88.50	91.50	88,796
2022-07-25	87.50	87.50	87.50	87.50	0
2022-07-22	88.00	88.00	87.50	87.50	6,309
2022-07-21	88.00	88.00	88.00	88.00	8,155
2022-07-20	88.50	87.00	87.00	87.00	15,157
2022-07-19	90.00	87.50	87.50	87.50	58,872
2022-07-18	90.00	90.00	90.00	90.00	58
2022-07-15	90.00	90.00	90.00	90.00	146,050
2022-07-14	90.00	90.00	90.00	90.00	0
2022-07-13	90.50	90.50	89.50	90.00	11,612
2022-07-12	89.50	89.50	89.50	89.50	266,250
2022-07-11	91.50	91.50	89.50	89.50	53,522
2022-07-08	91.50	91.50	91.50	91.50	186
2022-07-07	91.50	91.50	91.50	91.50	230,441
2022-07-06	91.50	91.50	91.50	91.50	1,007
2022-07-05	91.50	91.50	91.50	91.50	42,049
2022-07-04	91.50	91.50	91.50	91.50	8,754
2022-07-01	91.50	91.50	91.50	91.50	5,654
2022-06-30	93.50	94.00	91.50	91.50	460,756
2022-06-29	96.00	96.00	94.00	94.00	34,122
2022-06-28	100.50	103.00	96.00	96.00	83,881
2022-06-27	99.00	100.50	99.00	100.50	13,107
2022-06-24	99.00	99.00	99.00	99.00	0
2022-06-23	99.00	99.00	99.00	99.00	156,000
2022-06-22	99.00	99.00	99.00	99.00	14,100
2022-06-21	101.50	101.50	99.00	99.00	41,053
2022-06-20	101.50	101.50	101.50	101.50	14,180
2022-06-17	106.00	100.00	100.00	100.00	40,852
2022-06-16	106.00	106.00	104.00	106.00	0
2022-06-15	106.50	106.50	106.00	106.00	6,000
2022-06-14	106.50	106.50	106.50	106.50	16,232
2022-06-13	104.00	106.50	104.00	106.50	13,654
2022-06-10	106.00	107.50	103.00	103.00	67,274
2022-06-09	107.50	107.50	107.50	107.50	5
2022-06-08	108.50	108.50	107.50	107.50	3,000
2022-06-07	110.50	112.50	108.50	108.50	15,105
2022-06-06	110.50	110.50	110.50	110.50	1,556
2022-06-03	110.50	110.50	110.50	110.50	0
2022-06-02	110.50	110.50	110.50	110.50	0
2022-06-01	110.50	110.50	110.50	110.50	0
2022-05-31	110.50	110.50	110.50	110.50	0
2022-05-30	110.50	110.50	110.50	110.50	175,890
2022-05-27	110.50	110.50	110.50	110.50	6,186
2022-05-26	110.50	110.50	110.50	110.50	3,461
2022-05-25	110.50	110.50	110.50	110.50	1,000
2022-05-24	111.50	111.50	110.50	110.50	4
2022-05-23	111.50	112.00	112.00	112.00	6,538
2022-05-20	110.50	111.50	110.50	111.50	8,000
2022-05-19	110.50	110.50	110.50	110.50	446
2022-05-18	110.50	110.50	110.50	110.50	5,300
2022-05-17	112.50	112.50	110.50	110.50	1,806
2022-05-16	112.50	112.50	112.50	112.50	16,716
2022-05-13	110.50	112.50	110.50	112.50	0
2022-05-12	111.50	111.50	110.50	110.50	6,000
2022-05-11	112.00	112.00	111.50	111.50	156,761
2022-05-10	112.50	113.00	112.00	112.00	6,330
2022-05-09	113.50	113.50	111.50	112.50	25,564
2022-05-06	121.00	121.00	115.50	115.50	19,107
2022-05-05	121.50	121.50	120.00	121.00	5,001
2022-05-04	120.50	120.50	120.50	120.50	20,000
2022-05-03	120.50	120.50	120.50	120.50	1,340
2022-05-02	120.50	120.50	120.50	120.50	0
2022-04-29	120.50	120.00	120.00	120.50	25,084
2022-04-28	119.00	119.00	115.00	119.00	35,907
2022-04-27	112.00	119.00	112.00	119.00	83,002
2022-04-26	112.00	112.50	112.00	112.50	29,026
2022-04-25	112.00	112.00	112.00	112.00	0
2022-04-22	112.00	112.00	112.00	112.00	41
2022-04-21	112.00	112.00	112.00	112.00	15,039
2022-04-20	111.00	111.00	111.00	111.00	14,772
2022-04-19	111.00	111.00	111.00	111.00	2,000
2022-04-18	111.00	111.00	111.00	111.00	0
2022-04-15	111.00	111.00	111.00	111.00	0
2022-04-14	111.00	111.00	111.00	111.00	14,999
2022-04-13	111.50	111.50	111.00	111.00	680
2022-04-12	102.50	114.50	100.00	111.50	60,983
2022-04-11	102.50	102.50	100.00	102.50	13,920
2022-04-08	100.50	102.00	100.50	102.00	57,914
2022-04-07	99.50	100.00	100.00	100.00	29,976
2022-04-06	101.00	99.00	99.00	99.50	338,195
2022-04-05	101.50	101.50	101.00	101.00	105,331
2022-04-04	102.50	102.50	100.00	101.50	15,083
2022-04-01	102.50	102.50	102.50	102.50	19,975
2022-03-31	102.50	102.50	102.50	102.50	17,715
2022-03-30	102.50	102.00	102.00	102.00	3,416
2022-03-29	106.00	106.00	102.00	102.50	36,727
2022-03-28	110.00	110.00	105.50	106.00	116,989
2022-03-25	110.50	110.50	110.50	110.50	31,352
2022-03-24	106.50	112.50	106.50	110.50	60,230
2022-03-23	105.00	106.50	105.00	106.50	25,582
2022-03-22	103.00	105.00	105.00	105.00	83,407
2022-03-21	100.50	104.50	100.50	103.00	283,591
2022-03-18	100.00	100.50	100.00	100.50	149
2022-03-17	99.00	99.00	99.00	99.00	4,146
2022-03-16	98.50	99.00	98.50	99.00	17,373
2022-03-15	98.50	98.50	98.50	98.50	0
2022-03-14	98.50	98.50	98.50	98.50	24,172
2022-03-11	99.50	99.50	98.50	98.50	7,100
2022-03-10	99.50	99.50	99.50	99.50	100
2022-03-09	99.00	99.50	99.00	99.50	774
2022-03-08	99.00	99.00	99.00	99.00	626
2022-03-07	101.00	101.00	101.00	99.00	6,476
2022-03-04	101.00	101.00	99.00	99.00	4,016
2022-03-03	101.00	101.00	101.00	101.00	0
2022-03-02	101.00	101.00	99.00	101.00	6,063
2022-03-01	101.00	101.00	101.00	101.00	4,302
2022-02-28	106.00	106.00	98.50	101.00	59,326
2022-02-25	106.00	106.00	106.00	106.00	21,115
2022-02-24	107.50	108.00	105.00	106.00	18,994
2022-02-23	111.00	111.00	109.50	109.50	2,649
2022-02-22	111.00	111.00	111.00	111.00	27,752
2022-02-21	111.00	111.00	111.00	111.00	156,053
2022-02-18	111.00	111.00	110.00	111.00	2,000
2022-02-17	111.00	111.00	111.00	111.00	369
2022-02-16	111.00	111.00	111.00	111.00	0
2022-02-15	111.00	111.00	111.00	111.00	480
2022-02-14	111.00	112.50	110.00	111.00	16,629
2022-02-11	110.50	110.50	110.50	110.50	1,702
2022-02-10	110.50	110.50	110.50	110.50	3,102
2022-02-09	110.50	110.50	110.50	110.50	0
2022-02-08	112.50	112.50	112.50	112.50	0
2022-02-07	113.00	113.00	112.50	112.50	2,500
2022-02-04	116.50	116.50	113.00	113.00	194,093
2022-02-03	114.50	117.00	117.00	117.00	14,140
2022-02-02	111.00	114.50	111.00	114.50	697,221
2022-02-01	108.00	111.50	108.00	111.00	222,223
2022-01-31	108.00	108.00	108.00	108.00	4,209
2022-01-28	110.00	110.00	108.00	108.00	60,324
2022-01-27	108.00	110.00	106.00	110.00	22,454
2022-01-26	108.00	108.00	108.00	108.00	0
2022-01-25	111.50	111.50	108.00	108.00	30,030
2022-01-24	117.50	117.50	111.50	111.50	31,723
2022-01-21	117.50	117.50	117.50	117.50	7,000
2022-01-20	117.50	117.50	117.50	117.50	0
2022-01-19	117.50	117.50	117.50	117.50	117,525
2022-01-18	115.00	117.50	115.00	117.50	54,682
2022-01-17	115.00	115.00	115.00	115.00	32
2022-01-14	115.00	115.00	115.00	115.00	84,132
2022-01-13	115.00	115.00	115.00	115.00	850
2022-01-12	113.00	115.00	113.00	115.00	57,467
2022-01-11	104.50	114.50	104.50	113.00	113,979
2022-01-10	103.00	103.50	101.00	103.50	6,648
2022-01-07	103.00	103.00	103.00	103.00	132,000
2022-01-06	103.00	103.00	103.00	103.00	4,112
2022-01-05	103.00	103.00	103.00	103.00	2,261
2022-01-04	102.00	105.00	105.00	105.00	31,731
2022-01-03	102.00	102.00	102.00	102.00	0
2021-12-31	102.00	102.00	102.00	102.00	0
2021-12-30	102.00	102.00	102.00	102.00	0
2021-12-29	102.00	102.00	102.00	102.00	16,282
2021-12-28	102.00	102.00	102.00	102.00	0
2021-12-27	102.00	102.00	102.00	102.00	0
2021-12-24	102.00	102.00	102.00	102.00	3,053
2021-12-23	102.00	102.00	102.00	102.00	617
2021-12-22	102.00	102.00	102.00	102.00	614,286
2021-12-21	101.50	102.00	102.00	102.00	25,528
2021-12-20	101.50	101.50	101.50	101.50	559,748
2021-12-17	102.50	102.50	102.50	102.50	84,131
2021-12-16	102.50	102.50	102.50	102.50	47
2021-12-15	102.50	102.50	102.50	102.50	6,490
2021-12-14	102.50	102.50	102.50	102.50	1,896
2021-12-13	101.50	101.50	101.50	101.50	0
2021-12-10	102.50	102.50	101.50	101.50	6,845
2021-12-09	101.50	103.50	101.50	103.50	19,829
2021-12-08	101.50	101.50	101.50	101.50	5,353
2021-12-07	102.00	102.00	101.00	101.50	10,000
2021-12-06	102.00	102.00	101.50	102.00	67,494
2021-12-03	103.50	103.50	101.00	101.00	100,697
2021-12-02	105.00	105.00	103.50	103.50	151,714
2021-12-01	106.50	106.50	105.00	105.00	55,038
2021-11-30	106.50	106.50	106.50	106.50	2,827
2021-11-29	106.50	106.50	106.50	106.50	10,188
2021-11-26	108.50	108.50	106.50	106.50	4,408
2021-11-25	109.00	109.00	108.50	108.50	4,783
2021-11-24	109.50	109.50	109.00	109.00	10,470
2021-11-23	109.50	110.00	109.00	109.50	1,440
2021-11-22	110.00	110.00	110.00	110.00	17,409
2021-11-19	110.00	110.00	109.50	110.00	20,727
2021-11-18	110.00	110.00	110.00	110.00	8,792
2021-11-17	109.50	110.00	109.50	110.00	1,823
2021-11-16	109.50	109.50	109.50	109.50	1,074,065
2021-11-15	109.50	109.50	109.50	109.50	3,082
2021-11-12	109.50	109.00	109.00	109.50	7,750
2021-11-11	109.50	109.50	109.50	109.50	0
2021-11-10	109.50	109.00	109.00	109.50	4,410
2021-11-09	109.50	109.50	109.50	109.50	2,500
2021-11-08	109.50	109.50	109.50	109.50	5,555
2021-11-05	109.50	109.50	109.50	109.50	4,050
2021-11-04	109.50	109.50	109.50	109.50	12,106
2021-11-03	109.50	109.00	109.00	109.00	14,160
2021-11-02	109.50	109.00	109.00	109.00	4,247
2021-11-01	109.50	109.50	109.50	109.50	1,026
2021-10-29	109.50	109.50	109.50	109.50	5,953
2021-10-28	109.50	109.50	109.50	109.50	6,188
2021-10-27	109.50	109.50	109.50	109.50	6,168
2021-10-26	110.50	109.00	109.00	109.00	57,109
2021-10-25	110.50	110.50	110.50	110.50	1,000
2021-10-22	110.50	110.50	110.50	110.50	4,546
2021-10-21	111.00	111.00	111.00	110.50	8,127
2021-10-20	111.50	111.50	111.00	111.00	46,544
2021-10-19	111.50	111.50	111.50	111.50	480,170
2021-10-18	111.50	111.50	111.50	111.50	89
2021-10-15	111.50	111.50	111.50	111.50	10,900
2021-10-14	109.00	109.00	109.00	111.50	5,745
2021-10-13	111.50	111.50	111.50	111.50	9,946
2021-10-12	111.50	111.50	111.50	111.50	2,985
2021-10-11	111.50	111.50	111.50	111.50	44,579
2021-10-08	111.00	111.50	111.00	111.50	17,696
2021-10-07	110.50	111.00	110.00	111.00	45,064
2021-10-06	110.50	110.00	110.00	110.00	1,993,020
2021-10-05	110.00	110.00	110.00	110.50	3,051
2021-10-04	110.50	110.50	110.50	110.50	7,144
2021-10-01	110.50	110.50	110.50	110.50	12,089
2021-09-30	110.50	110.50	110.50	110.50	1,145,425
2021-09-29	111.00	111.00	110.50	110.50	3,750
2021-09-28	111.00	111.00	109.00	111.00	53,645
2021-09-27	111.50	111.00	111.00	111.00	26,481
2021-09-24	112.50	112.00	112.00	111.50	9,600
2021-09-23	110.50	113.00	113.00	112.50	7,140
2021-09-22	111.50	111.50	110.50	110.50	14,057
2021-09-21	111.50	111.50	111.50	111.50	696
2021-09-20	111.50	111.50	111.50	111.50	823
2021-09-17	111.50	111.50	111.50	111.50	17,056
2021-09-16	115.00	115.00	111.50	111.50	10,075
2021-09-15	115.00	115.00	115.00	115.00	0
2021-09-14	116.00	116.00	115.00	115.00	9,441
2021-09-13	116.50	116.50	116.00	116.00	18,361
2021-09-10	115.00	115.00	115.00	115.00	7,746
2021-09-09	114.50	115.00	114.50	115.00	40,438
2021-09-08	115.00	115.00	114.50	114.50	6,006
2021-09-07	115.00	115.00	115.00	115.00	88,950
2021-09-06	115.00	115.00	113.00	115.00	41,575
2021-09-03	111.50	115.00	111.50	115.00	946,553
2021-09-02	111.50	111.50	111.50	111.50	18,482
2021-09-01	111.50	110.00	110.00	111.50	192,832
2021-08-31	111.50	111.50	111.50	111.50	116,213
2021-08-30	111.50	111.50	111.50	111.50	0
2021-08-27	111.00	111.50	109.00	111.50	22,971
2021-08-26	111.00	111.00	111.00	111.00	1,986
2021-08-25	111.00	111.00	111.00	111.00	7,094
2021-08-24	111.00	111.00	111.00	111.00	1,277
2021-08-23	111.00	111.00	111.00	111.00	970
2021-08-20	111.00	111.00	111.00	111.00	90
2021-08-19	111.00	111.00	111.00	111.00	15,000
2021-08-18	111.00	111.00	111.00	111.00	4,549
2021-08-17	110.50	111.00	110.00	111.00	40,250
2021-08-16	110.50	110.50	110.50	110.50	1,924
2021-08-13	108.50	110.50	108.50	110.50	16,039
2021-08-12	108.50	108.50	108.50	108.50	118,857
2021-08-11	108.50	110.50	108.00	108.50	6,868
2021-08-10	108.50	108.50	108.50	108.50	122,077
2021-08-09	108.50	108.50	108.50	108.50	77,542
2021-08-06	109.00	109.00	108.50	108.50	24,275
2021-08-05	109.00	109.00	109.00	109.00	0
2021-08-04	109.00	109.00	109.00	109.00	11,484
2021-08-03	109.00	109.00	109.00	109.00	911
2021-08-02	109.00	109.00	109.00	109.00	45,948
2021-07-30	109.00	109.00	109.00	109.00	6,059
2021-07-29	110.00	110.00	110.00	110.00	20,775
2021-07-28	109.00	112.00	111.00	112.00	16,843
2021-07-27	109.00	109.00	109.00	109.00	11,932
2021-07-26	109.00	109.00	109.00	109.00	944

Share	Price	Change
Aoti, Inc. (AOTI)	87.50	32.58%
Eurasia Mining (EUA)	2.50	20.48%
Pacsco Limited (PACS)	0.45	19.68%
Petrel Resources (PET)	1.00	17.65%
Orcadian Engy (ORCA)	19.50	17.65%

Share	Price	Change
Mediazest (MDZ)	0.0825	-13.16%
Scancell Holdings (SCLP)	9.40	-10.48%
Selkirk Group (SELK)	1.60	-9.59%
Microsalt (SALT)	20.00	-9.09%
Coro Energy (CORO)	3.60	-8.86%

Share	Price	Volume
Forgent (FORG)	0.015	218,026,986
Premier African Minerals (PREM)	0.0175	143,783,819
Vodafone (VOD)	114.60	132,838,402
Oracle Power (ORCP)	0.0425	116,067,803
Phoenix Copper Limited (PXC)	0.44	106,936,911