Eckoh Technologies Share History

Eckoh Technologies Share Price history. The following table shows end-of-day data ECK historical share prices for Eckoh Technologies, 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.

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

Date	Open	High	Low	Close	Volume
2025-01-21	53.80	53.80	53.80	53.80	0
2025-01-20	53.80	53.80	53.80	53.80	0
2025-01-17	53.80	53.80	53.80	53.80	199,819
2025-01-16	53.80	53.80	53.60	53.80	2,666,195
2025-01-15	53.80	53.80	53.60	53.80	1,214,850
2025-01-14	53.80	53.80	53.60	53.80	99,100
2025-01-13	53.80	53.80	53.60	53.80	9,800,130
2025-01-10	53.80	53.80	53.60	53.80	485,079
2025-01-09	53.80	53.80	53.80	53.80	501,391
2025-01-08	53.80	53.80	53.80	53.80	27,811,946
2025-01-07	53.70	53.80	53.70	53.80	1,704,677
2025-01-06	53.60	53.70	53.60	53.70	437,552
2025-01-03	53.60	53.60	53.50	53.60	362,311
2025-01-02	53.60	53.60	53.40	53.60	247,440
2025-01-01	53.40	53.40	53.40	53.40	0
2024-12-31	53.40	53.40	53.40	53.40	30,020
2024-12-30	53.60	53.60	53.40	53.40	148,089
2024-12-27	53.60	53.60	53.40	53.40	46,494
2024-12-26	53.40	53.40	53.40	53.40	0
2024-12-25	53.40	53.40	53.40	53.40	0
2024-12-24	53.40	53.40	53.40	53.40	24,894
2024-12-23	53.40	53.40	53.40	53.40	129,642
2024-12-20	53.40	53.40	53.40	53.40	354,953
2024-12-19	53.40	53.40	53.40	53.40	4,770,379
2024-12-18	53.40	53.40	53.40	53.40	13,546,193
2024-12-17	53.40	53.40	53.40	53.40	6,360,152
2024-12-16	53.40	53.40	53.20	53.40	67,191
2024-12-13	53.40	53.40	53.40	53.40	236,387
2024-12-12	53.30	53.40	53.30	53.40	232,197
2024-12-11	53.40	53.40	53.20	53.30	295,458
2024-12-10	53.30	53.30	53.30	53.30	8,291,603
2024-12-09	53.30	53.30	53.30	53.30	26,545
2024-12-06	53.30	53.30	53.20	53.20	49,201
2024-12-05	53.00	53.30	52.90	53.30	8,179,227
2024-12-04	52.80	52.80	52.80	52.80	61,835
2024-12-03	53.00	53.00	52.80	52.80	271,038
2024-12-02	52.80	53.00	53.00	53.00	121,813
2024-11-29	52.80	52.80	52.80	52.80	6,140,199
2024-11-28	52.80	52.80	52.80	52.80	42,566
2024-11-27	52.80	52.80	52.80	52.80	103,089
2024-11-26	52.80	52.80	52.80	52.80	1,544,641
2024-11-25	52.80	52.80	52.80	52.80	2,467,128
2024-11-22	52.80	52.80	52.80	52.80	15,855,547
2024-11-21	52.80	52.80	52.80	52.80	1,593,225
2024-11-20	52.80	52.80	52.80	52.80	750,624
2024-11-19	52.80	52.80	52.60	52.60	7,996,624
2024-11-18	52.80	52.80	52.80	52.80	178,933
2024-11-15	52.80	52.80	52.80	52.80	90,465
2024-11-14	52.80	53.00	52.80	52.80	1,489,470
2024-11-13	52.80	52.80	52.80	52.80	3,790,701
2024-11-12	52.80	52.80	52.80	52.80	113,791
2024-11-11	52.70	52.80	52.80	52.80	1,363,964
2024-11-08	52.70	52.70	52.60	52.70	935,718
2024-11-07	52.70	52.80	52.70	52.70	1,675,921
2024-11-06	52.70	52.70	52.70	52.70	1,853,753
2024-11-05	52.70	52.70	52.70	52.70	528,927
2024-11-04	52.70	52.70	52.20	52.70	776,332
2024-11-01	52.70	52.70	52.70	52.70	6,354,862
2024-10-31	52.20	52.60	52.20	52.60	5,099,338
2024-10-30	52.00	52.80	52.50	52.50	74,886,389
2024-10-29	43.00	42.60	41.50	42.00	949,201
2024-10-28	43.00	44.50	43.00	43.00	213,653
2024-10-25	40.50	42.50	40.50	42.50	1,481,622
2024-10-24	42.00	42.00	40.50	40.50	285,894
2024-10-23	42.00	42.00	42.00	42.00	84,536
2024-10-22	43.00	43.00	41.50	42.00	494,460
2024-10-21	43.00	43.60	43.00	43.00	334,885
2024-10-18	43.50	43.50	42.50	43.00	273,545
2024-10-17	43.50	43.50	43.50	43.50	127,444
2024-10-16	43.00	43.50	43.00	43.50	208,141
2024-10-15	45.00	45.00	43.00	43.00	466,590
2024-10-14	44.50	45.00	44.50	45.00	284,536
2024-10-11	42.00	44.50	42.00	44.50	835,789
2024-10-10	42.00	42.00	42.00	42.00	225,169
2024-10-09	42.00	42.00	42.00	42.00	110,750
2024-10-08	41.00	42.00	41.00	42.00	412,333
2024-10-07	42.00	42.00	40.50	41.00	373,634
2024-10-04	42.50	42.50	40.50	40.50	510,748
2024-10-03	44.00	44.00	42.50	42.50	271,348
2024-10-02	45.50	45.50	44.00	44.00	78,567
2024-10-01	46.00	46.00	45.50	45.50	223,784
2024-09-30	46.00	46.00	46.00	46.00	45,087
2024-09-27	46.00	46.00	46.00	46.00	130,446
2024-09-26	46.00	46.00	44.10	46.00	436,168
2024-09-25	47.00	46.50	45.10	46.00	329,867
2024-09-24	47.00	47.00	47.00	47.00	97,301
2024-09-23	48.50	48.50	47.00	47.00	109,370
2024-09-20	48.50	48.50	48.50	48.50	34,487
2024-09-19	48.50	48.50	48.50	48.50	94,447
2024-09-18	48.50	48.50	48.50	48.50	87,652
2024-09-17	48.50	48.50	48.50	48.50	80,850
2024-09-16	48.50	48.50	48.50	48.50	637,627
2024-09-13	48.50	48.50	48.50	48.50	61,713
2024-09-12	48.50	48.50	48.50	48.50	3,788,072
2024-09-11	49.00	49.00	48.50	48.50	55,810
2024-09-10	48.50	49.00	48.50	49.00	616,287
2024-09-09	49.00	49.00	49.00	49.00	212,757
2024-09-06	49.00	49.00	49.00	49.00	137,680
2024-09-05	48.00	49.00	48.00	49.00	485,895
2024-09-04	47.50	48.00	47.50	48.00	74,913
2024-09-03	47.00	47.50	47.00	47.50	306,775
2024-09-02	47.00	47.00	47.00	47.00	571,418
2024-08-30	47.00	47.00	47.00	47.00	49,146
2024-08-29	47.00	47.00	47.00	47.00	369,246
2024-08-28	47.50	47.50	47.00	47.00	169,931
2024-08-27	49.00	49.00	47.50	47.50	428,014
2024-08-26	49.00	49.00	49.00	49.00	0
2024-08-23	49.00	49.00	49.00	49.00	81,521
2024-08-22	51.00	51.00	49.00	49.00	758,372
2024-08-21	47.00	49.50	47.00	48.50	633,313
2024-08-20	47.50	47.50	47.00	47.00	505,841
2024-08-19	45.50	48.00	44.10	47.50	423,862
2024-08-16	43.50	45.50	43.50	45.50	569,266
2024-08-15	43.00	43.50	43.00	43.50	190,718
2024-08-14	43.00	43.00	43.00	43.00	61,731
2024-08-13	43.00	43.50	43.00	43.00	539,308
2024-08-12	42.00	43.90	43.00	43.00	206,642
2024-08-09	42.80	42.80	42.00	42.00	15,359
2024-08-08	42.50	42.50	42.00	42.00	38,344
2024-08-07	42.50	42.50	42.50	42.50	150,876
2024-08-06	43.00	43.00	42.50	42.50	295,255
2024-08-05	43.00	43.00	43.00	43.00	252,097
2024-08-02	43.00	43.00	43.00	43.00	845,398
2024-08-01	43.00	43.00	43.00	43.00	79,556
2024-07-31	42.50	43.00	42.50	43.00	186,297
2024-07-30	42.50	42.50	42.50	42.50	41,371
2024-07-29	43.00	43.00	42.50	42.50	177,844
2024-07-26	43.00	43.00	43.00	43.00	190,793
2024-07-25	43.50	43.50	43.00	43.00	197,980
2024-07-24	43.50	43.50	43.50	43.50	20,373
2024-07-23	43.50	43.50	43.50	43.50	72,698
2024-07-22	44.00	45.90	45.90	45.90	262,125
2024-07-19	44.00	44.00	44.00	44.00	199,373
2024-07-18	44.00	44.00	42.10	44.00	180,841
2024-07-17	44.00	44.00	42.10	44.00	477,311
2024-07-16	43.50	44.00	43.50	44.00	248,556
2024-07-15	43.00	43.50	43.00	43.50	97,914
2024-07-12	42.00	43.00	42.00	43.00	201,379
2024-07-11	42.00	42.00	42.00	42.00	34,636
2024-07-10	42.00	42.00	42.00	42.00	73,161
2024-07-09	42.00	42.00	42.00	42.00	215,503
2024-07-08	42.00	42.00	42.00	42.00	111,720
2024-07-05	42.00	42.00	42.00	42.00	739,276
2024-07-04	42.00	42.00	42.00	42.00	537,895
2024-07-03	41.50	42.00	41.50	42.00	456,669
2024-07-02	42.00	42.00	41.50	41.50	554,959
2024-07-01	42.00	42.00	42.00	42.00	116,003
2024-06-28	42.50	42.50	41.50	42.00	243,069
2024-06-27	44.50	44.50	44.50	44.50	188,595
2024-06-26	45.00	44.50	43.50	44.50	357,682
2024-06-25	45.00	45.00	45.00	45.00	358,887
2024-06-24	46.00	46.00	45.00	45.00	143,860
2024-06-21	46.00	46.00	46.00	46.00	89,792
2024-06-20	46.00	46.00	46.00	46.00	177,458
2024-06-19	45.00	46.70	45.00	46.00	461,944
2024-06-18	43.00	45.00	43.00	45.00	395,136
2024-06-17	42.00	44.00	42.00	43.00	577,514
2024-06-14	42.00	42.50	42.00	42.00	742,264
2024-06-13	41.00	42.00	41.00	42.00	429,643
2024-06-12	38.00	42.80	42.80	42.80	957,147
2024-06-11	38.50	37.50	37.50	38.00	1,201,054
2024-06-10	37.00	37.00	37.00	37.00	269,246
2024-06-07	37.00	38.00	37.00	37.00	243,439
2024-06-06	37.00	37.00	37.00	37.00	219,669
2024-06-05	37.00	37.00	36.50	37.00	1,272,735
2024-06-04	36.50	37.50	36.50	37.00	434,749
2024-06-03	36.50	36.50	36.50	36.50	740,779
2024-05-31	36.50	37.00	36.50	36.50	409,860
2024-05-30	36.50	36.50	36.50	36.50	326,792
2024-05-29	37.00	37.00	36.50	36.50	511,930
2024-05-28	37.00	37.00	37.00	37.00	1,292,561
2024-05-27	37.00	37.00	37.00	37.00	0
2024-05-24	37.00	37.00	37.00	37.00	153,484
2024-05-23	38.00	38.00	37.00	37.00	694,795
2024-05-22	39.00	39.00	38.00	38.00	513,835
2024-05-21	37.00	39.00	37.00	39.00	481,224
2024-05-20	37.00	37.00	37.00	37.00	2,055,104
2024-05-17	37.00	37.00	37.00	37.00	730,472
2024-05-16	37.50	37.50	36.50	37.00	6,100,079
2024-05-15	39.00	37.10	37.10	37.10	684,230
2024-05-14	39.00	39.00	39.00	39.00	535,910
2024-05-13	40.00	40.00	39.00	39.00	261,989
2024-05-10	40.50	40.50	40.00	40.00	159,744
2024-05-09	42.00	42.00	38.50	40.50	1,147,978
2024-05-08	42.50	41.20	41.20	42.50	63,093
2024-05-07	43.00	43.00	43.00	43.00	125,424
2024-05-06	43.00	43.00	43.00	43.00	0
2024-05-03	43.00	43.00	43.00	43.00	37,206
2024-05-02	43.00	44.90	44.90	44.90	169,071
2024-05-01	42.50	43.50	42.50	43.50	146,948
2024-04-30	42.00	44.90	44.90	44.90	211,374
2024-04-29	43.50	43.50	42.00	42.00	362,881
2024-04-26	43.50	43.50	43.50	43.50	165,688
2024-04-25	43.50	44.90	42.50	43.50	415,248
2024-04-24	42.00	43.50	42.00	43.50	271,940
2024-04-23	42.50	43.00	42.50	42.50	674,227
2024-04-22	42.50	42.50	42.00	42.50	177,626
2024-04-19	42.50	42.50	42.50	42.50	1,167,832
2024-04-18	39.50	42.50	39.50	42.50	1,001,540
2024-04-17	40.00	40.00	39.50	39.50	278,482
2024-04-16	39.50	38.20	38.20	39.50	215,792
2024-04-15	40.00	40.00	39.50	39.50	480,238
2024-04-12	40.00	40.50	40.00	40.00	1,481,040
2024-04-11	40.50	40.50	39.50	40.00	251,761
2024-04-10	41.00	41.00	40.50	40.50	227,451
2024-04-09	41.00	41.00	41.00	41.00	333,788
2024-04-08	41.00	42.80	41.00	41.00	276,104
2024-04-05	41.00	41.00	40.50	41.00	230,145
2024-04-04	41.60	41.60	41.60	41.00	399,415
2024-04-03	40.50	41.00	40.50	41.00	269,217
2024-04-02	38.00	40.50	38.00	40.50	445,571
2024-04-01	38.00	38.00	38.00	38.00	0
2024-03-29	38.00	38.00	38.00	38.00	0
2024-03-28	38.50	38.50	37.50	38.00	229,774
2024-03-27	38.50	38.50	38.50	38.50	146,074
2024-03-26	38.50	38.50	38.50	38.50	132,268
2024-03-25	37.50	38.50	37.50	38.50	474,515
2024-03-22	36.50	37.50	36.50	37.50	325,770
2024-03-21	36.00	36.00	35.50	36.00	254,450
2024-03-20	36.50	36.50	36.00	36.00	152,990
2024-03-19	37.50	37.50	36.50	36.50	296,259
2024-03-18	39.00	40.80	37.00	37.00	332,827
2024-03-15	39.00	39.40	39.40	39.40	164,838
2024-03-14	38.50	38.50	38.50	38.50	342,085
2024-03-13	38.40	39.00	38.40	38.50	175,143
2024-03-12	39.50	40.00	39.00	39.00	298,744
2024-03-11	38.50	38.50	38.50	38.50	236,339
2024-03-08	39.50	39.50	38.50	38.50	268,971
2024-03-07	39.50	39.50	39.50	39.50	59,941
2024-03-06	39.00	39.50	39.00	39.50	159,184
2024-03-05	38.50	39.00	38.50	39.00	133,949
2024-03-04	39.00	39.00	37.20	39.00	86,103
2024-03-01	38.00	39.50	38.00	39.00	586,559
2024-02-29	38.50	38.50	38.00	38.00	53,556
2024-02-28	38.50	38.50	38.50	38.50	116,764
2024-02-27	39.50	40.00	38.50	38.50	306,364
2024-02-26	40.00	40.00	39.50	39.50	313,258
2024-02-23	40.00	40.00	40.00	40.00	109,250
2024-02-22	40.00	40.00	40.00	40.00	298,482
2024-02-21	40.00	40.00	40.00	40.00	150,158
2024-02-20	40.00	40.00	39.50	40.00	1,096,878
2024-02-19	39.50	40.00	40.00	40.00	1,106,074
2024-02-16	40.00	40.00	39.50	39.50	553,046
2024-02-15	40.50	40.50	39.50	40.00	338,017
2024-02-14	40.50	40.50	40.50	40.50	690,672
2024-02-13	40.50	40.50	39.20	40.50	704,113
2024-02-12	43.00	43.00	40.50	40.50	319,113
2024-02-09	44.00	44.00	43.00	43.00	186,270
2024-02-08	44.00	44.00	44.00	44.00	30,519
2024-02-07	45.50	45.50	44.00	44.00	849,425
2024-02-06	43.50	45.50	43.50	45.50	2,310,987
2024-02-05	42.50	42.50	42.50	42.50	143,226
2024-02-02	42.00	42.50	42.00	42.50	296,105
2024-02-01	39.50	43.50	39.50	42.00	210,771
2024-01-31	39.00	39.50	39.00	39.50	117,010
2024-01-30	39.00	39.00	39.00	39.00	14,921
2024-01-29	39.00	39.00	39.00	39.00	133,415
2024-01-26	39.00	39.00	39.00	39.00	912,829
2024-01-25	39.00	41.80	41.80	41.80	1,613,714
2024-01-24	39.50	41.00	39.00	39.00	136,497
2024-01-23	40.00	40.00	40.00	40.00	298,092
2024-01-22	40.00	40.00	40.00	40.00	402,827
2024-01-19	41.00	41.00	40.00	40.00	254,529
2024-01-18	40.00	41.50	40.00	41.00	192,812
2024-01-17	40.00	40.00	40.00	40.00	155,372
2024-01-16	37.10	41.00	37.10	41.00	138,697
2024-01-15	38.00	38.00	36.30	38.00	659,582
2024-01-12	38.00	38.00	38.00	38.00	161,787
2024-01-11	38.00	38.00	38.00	38.00	56,320
2024-01-10	38.50	38.50	38.00	38.00	461,913
2024-01-09	38.50	38.50	38.50	38.50	227,504
2024-01-08	38.50	38.50	38.50	38.50	232,185
2024-01-05	38.00	38.50	38.00	38.50	17,040
2024-01-04	38.00	38.00	38.00	38.00	125,107
2024-01-03	39.00	39.00	38.00	38.00	45,133
2024-01-02	39.00	39.00	39.00	39.00	0
2024-01-01	39.00	39.00	39.00	39.00	0
2023-12-29	36.50	39.00	36.50	39.00	237,528
2023-12-28	36.00	36.50	36.00	36.50	70,302
2023-12-27	35.50	36.00	35.50	36.00	125,376
2023-12-26	35.50	35.50	35.50	35.50	0
2023-12-25	35.50	35.50	35.50	35.50	0
2023-12-22	35.50	35.50	35.50	35.50	43,098
2023-12-21	35.50	35.50	35.50	35.50	167,637
2023-12-20	33.00	35.50	32.50	35.50	417,069
2023-12-19	34.50	34.00	32.50	34.00	328,581
2023-12-18	35.00	36.00	34.50	35.00	820,622
2023-12-15	35.00	35.00	35.00	35.00	230,718
2023-12-14	35.00	35.00	35.00	35.00	22,261
2023-12-13	35.00	35.00	35.00	35.00	52,154
2023-12-12	34.50	35.00	34.00	35.00	159,788
2023-12-11	36.50	36.70	34.00	34.00	240,061
2023-12-08	38.00	38.00	36.30	36.50	172,003
2023-12-07	38.00	38.00	38.00	38.00	14,612
2023-12-06	38.50	38.50	38.00	38.00	86,102
2023-12-05	39.00	39.00	38.50	38.50	424,050
2023-12-04	36.50	39.00	36.50	39.00	377,497
2023-12-01	36.00	36.50	36.00	36.50	306,633
2023-11-30	36.00	36.00	36.00	36.00	227,295
2023-11-29	36.00	36.00	36.00	36.00	770,959
2023-11-28	36.00	36.00	36.00	36.00	506,462
2023-11-27	36.00	36.00	36.00	36.00	402,808
2023-11-24	35.50	36.00	35.00	36.00	4,027,989
2023-11-23	37.00	37.90	35.50	35.50	151,780
2023-11-22	36.20	37.00	36.20	37.00	555,196
2023-11-21	36.50	37.00	36.00	37.00	738,894
2023-11-20	39.00	39.00	37.00	38.00	172,171
2023-11-17	40.50	40.50	39.00	39.00	113,052
2023-11-16	40.50	40.50	40.50	40.50	189,553
2023-11-15	40.50	40.50	40.50	40.50	39,427
2023-11-14	40.50	40.50	40.50	40.50	92,490
2023-11-13	40.50	40.50	40.50	40.50	232,057
2023-11-10	40.50	40.50	40.50	40.50	17,440
2023-11-09	40.50	40.50	40.50	40.50	122,362
2023-11-08	40.00	40.50	39.60	40.50	295,694
2023-11-07	40.50	40.50	40.00	40.50	649,786
2023-11-06	41.00	41.00	40.50	40.50	279,389
2023-11-03	41.00	41.00	41.00	41.00	104,667
2023-11-02	40.50	41.00	40.50	41.00	162,333
2023-11-01	41.50	41.50	39.00	40.50	527,955
2023-10-31	42.50	42.50	42.50	42.50	132,850
2023-10-30	42.50	42.50	42.50	42.50	12,747
2023-10-27	42.50	42.50	42.50	42.50	76,345
2023-10-26	42.50	42.50	42.50	42.50	102,309
2023-10-25	42.00	42.50	42.00	42.50	102,020
2023-10-24	41.50	42.00	41.50	42.00	175,567
2023-10-23	42.00	41.00	41.00	41.50	207,803
2023-10-20	40.50	42.00	40.50	42.00	375,663
2023-10-19	40.50	40.50	40.50	40.50	186,715
2023-10-18	40.50	40.50	40.50	40.50	91,215
2023-10-17	39.00	41.60	40.50	40.50	289,469
2023-10-16	39.00	39.00	39.00	39.00	399,106
2023-10-13	39.00	39.00	39.00	39.00	204,072
2023-10-12	38.25	39.00	38.25	39.00	44,133
2023-10-11	38.25	38.25	38.25	38.25	43,909
2023-10-10	38.00	38.25	38.00	38.25	88,410
2023-10-09	38.00	38.00	38.00	38.00	7,696
2023-10-06	37.50	38.00	37.50	38.00	217,437
2023-10-05	38.00	38.00	38.00	37.50	184,607
2023-10-04	38.50	38.00	38.00	38.00	385,062
2023-10-03	39.00	39.80	39.80	38.50	250,011
2023-10-02	39.00	39.00	39.00	39.00	145,656
2023-09-29	39.00	39.00	39.00	39.00	197,392
2023-09-28	41.50	39.00	39.00	39.00	411,506
2023-09-27	41.50	41.50	41.50	41.50	261,596
2023-09-26	42.00	42.00	40.00	41.50	147,818
2023-09-25	42.00	42.00	40.20	42.00	160,127
2023-09-22	43.00	43.00	42.00	42.00	1,474,066
2023-09-21	43.00	43.00	42.00	43.00	98,044
2023-09-20	43.50	43.50	43.50	43.50	89,949
2023-09-19	43.50	45.90	43.50	43.50	107,806
2023-09-18	43.50	43.50	43.50	43.50	24,970
2023-09-15	44.00	44.00	43.50	43.50	142,819
2023-09-14	43.40	44.50	43.40	44.00	1,152,759
2023-09-13	44.50	45.00	44.50	44.50	112,070
2023-09-12	44.50	44.50	44.50	44.50	73,067
2023-09-11	44.50	44.50	44.00	44.50	859,304
2023-09-08	44.50	44.50	44.50	44.50	47,421
2023-09-07	45.00	45.00	44.00	44.00	159,388
2023-09-06	42.25	45.00	42.25	45.00	468,914
2023-09-05	42.00	42.25	42.00	42.25	76,204
2023-09-04	42.00	42.00	42.00	42.00	620,482
2023-09-01	42.00	42.00	42.00	42.00	2,783,183
2023-08-31	42.00	42.00	42.00	42.00	25,028
2023-08-30	42.00	42.00	41.50	41.50	688,595
2023-08-29	42.00	42.00	42.00	42.00	52,759
2023-08-28	42.00	42.00	42.00	42.00	0
2023-08-25	41.00	42.00	41.00	42.00	23,070
2023-08-24	41.50	41.50	41.50	41.50	62,330
2023-08-23	41.50	41.50	41.50	41.50	47,842
2023-08-22	41.50	41.50	41.50	41.50	1,226,468
2023-08-21	41.50	41.50	41.50	41.50	98,101
2023-08-18	41.50	41.50	41.50	41.50	22,508
2023-08-17	41.50	41.50	41.50	41.50	26,989
2023-08-16	41.50	41.50	41.50	41.50	150,572
2023-08-15	42.00	42.00	41.50	41.50	80,147
2023-08-14	42.50	43.00	42.00	42.00	312,274
2023-08-11	42.50	42.50	42.00	42.50	148,005
2023-08-10	42.00	42.50	41.75	41.75	1,146,436
2023-08-09	42.00	42.00	42.00	42.00	91,786
2023-08-08	42.00	42.00	42.00	42.00	202,259
2023-08-07	42.00	42.00	42.00	42.00	130,388
2023-08-04	42.00	42.00	42.00	42.00	38,005
2023-08-03	42.00	42.00	42.00	42.00	423,650
2023-08-02	42.50	42.00	40.20	42.00	122,580
2023-08-01	43.00	43.00	41.90	43.00	1,348,636
2023-07-31	42.50	42.50	42.50	42.50	134,549
2023-07-28	41.50	42.50	41.50	42.50	94,850
2023-07-27	41.50	41.50	41.50	41.50	1,842,472
2023-07-26	41.50	41.50	41.50	41.50	377,899
2023-07-25	39.00	41.50	40.20	41.50	2,499,049
2023-07-24	39.00	39.00	39.00	39.00	99,383
2023-07-21	39.00	39.00	39.00	39.00	113,096
2023-07-20	38.00	39.00	38.00	39.00	140,173
2023-07-19	36.75	38.00	36.75	38.00	137,830
2023-07-18	36.25	36.75	36.25	36.75	423,311
2023-07-17	36.25	36.25	36.25	36.25	84,405
2023-07-14	36.25	36.25	36.25	36.25	1,146,196
2023-07-13	35.50	36.25	35.50	36.25	187,459
2023-07-12	35.00	35.50	35.00	35.50	208,848
2023-07-11	35.00	35.00	35.00	35.00	224,993
2023-07-10	34.50	35.00	34.50	35.00	132,881
2023-07-07	34.50	34.50	34.50	34.50	257,987
2023-07-06	35.00	35.00	34.50	34.50	143,232
2023-07-05	36.00	36.00	34.50	35.00	220,358
2023-07-04	37.50	37.50	36.00	36.00	607,116
2023-07-03	37.50	37.50	37.50	37.50	77,014
2023-06-30	36.50	37.50	36.50	37.50	124,245
2023-06-29	36.50	36.50	36.50	36.50	66,343
2023-06-28	36.50	36.50	36.50	36.50	49,693
2023-06-27	37.00	37.00	36.50	36.50	71,484
2023-06-26	37.00	37.00	37.00	37.00	61,547
2023-06-23	38.50	38.50	37.00	37.00	413,238
2023-06-22	38.50	38.50	38.50	38.50	344,057
2023-06-21	38.50	38.50	38.50	38.50	47,552
2023-06-20	38.50	38.50	38.50	38.50	30,123
2023-06-19	38.50	40.80	38.50	38.50	93,655
2023-06-16	39.50	39.50	38.50	38.50	1,014,023
2023-06-15	39.50	39.50	38.00	39.50	313,336
2023-06-14	38.30	41.00	38.00	39.50	1,003,234
2023-06-13	38.00	39.00	39.00	38.00	89,696
2023-06-12	39.00	39.00	38.00	38.00	92,573
2023-06-09	39.00	39.00	39.00	39.00	371,356
2023-06-08	37.50	39.50	37.50	39.00	218,161
2023-06-07	36.50	37.50	36.30	37.50	141,180
2023-06-06	36.00	36.50	36.00	36.50	161,263
2023-06-05	36.00	34.30	34.30	34.30	38,811
2023-06-02	35.00	36.50	35.00	36.00	94,304
2023-06-01	35.00	35.00	33.50	35.00	323,559
2023-05-31	34.50	35.00	34.50	35.00	155,920
2023-05-30	37.00	37.00	34.50	34.50	714,594
2023-05-29	37.00	37.00	37.00	37.00	0
2023-05-26	37.00	37.00	37.00	37.00	981,558
2023-05-25	37.00	37.00	37.00	37.00	320,561
2023-05-24	38.50	38.50	37.00	37.00	277,901
2023-05-23	38.50	38.50	38.50	38.50	40,108
2023-05-22	38.50	38.50	38.50	38.50	48,383
2023-05-19	39.00	39.00	38.50	38.50	108,505
2023-05-18	37.00	39.00	37.00	39.00	71,825
2023-05-17	37.00	37.50	37.00	37.00	584,918
2023-05-16	40.00	40.50	38.00	38.00	218,776
2023-05-15	42.00	42.00	40.50	40.50	169,733
2023-05-12	43.00	43.00	42.50	42.50	214,196
2023-05-11	43.00	43.00	43.00	43.00	182,617
2023-05-10	43.00	43.00	43.00	43.00	219,702
2023-05-09	42.50	43.00	42.50	43.00	276,174
2023-05-08	42.50	42.50	42.50	42.50	0
2023-05-05	42.50	42.50	42.50	42.50	334,341
2023-05-04	42.50	42.50	42.50	42.50	75,812
2023-05-03	44.00	44.00	42.50	42.50	99,744
2023-05-02	45.00	45.00	44.00	44.00	105,790
2023-05-01	45.00	45.00	45.00	45.00	0
2023-04-28	44.50	45.50	44.50	45.00	670,373
2023-04-27	41.50	44.50	41.50	44.50	1,341,985
2023-04-26	39.00	41.50	39.00	41.50	411,500
2023-04-25	34.50	39.50	34.50	39.00	939,965
2023-04-24	32.50	32.50	32.50	32.50	261,800
2023-04-21	32.50	32.50	32.50	32.50	178,768
2023-04-20	32.00	32.50	32.00	32.50	862,341
2023-04-19	35.50	35.50	30.50	31.50	1,687,516
2023-04-18	36.00	36.00	35.50	35.50	255,676
2023-04-17	36.00	36.00	36.00	36.00	57,246
2023-04-14	36.00	36.00	36.00	36.00	38,906
2023-04-13	36.00	36.00	34.30	36.00	99,593
2023-04-12	36.00	37.70	36.00	36.00	143,511
2023-04-11	36.00	36.00	35.50	36.00	128,877
2023-04-10	36.00	36.00	36.00	36.00	0
2023-04-07	36.00	36.00	36.00	36.00	0
2023-04-06	35.50	36.00	35.50	36.00	904,740
2023-04-05	33.00	35.50	33.00	35.50	488,325
2023-04-04	34.50	34.50	33.00	33.00	307,725
2023-04-03	35.50	35.50	34.50	34.50	631,821
2023-03-31	36.50	36.50	35.50	35.50	622,294
2023-03-30	37.50	37.50	36.50	36.50	218,574
2023-03-29	39.50	39.50	37.50	37.50	297,112
2023-03-28	40.50	40.50	39.50	39.50	104,596
2023-03-27	40.50	40.50	40.50	40.50	144,663
2023-03-24	40.50	40.50	40.50	40.50	174,909
2023-03-23	40.50	40.50	40.50	40.50	54,245
2023-03-22	39.50	41.00	39.50	40.50	900,473
2023-03-21	39.50	39.50	39.50	39.50	138,200
2023-03-20	39.50	39.50	39.50	39.50	100,733
2023-03-17	39.00	39.50	39.00	39.50	38,924
2023-03-16	39.00	39.00	39.00	39.00	153,646
2023-03-15	40.50	40.50	39.00	39.00	261,547
2023-03-14	40.50	40.50	40.50	40.50	307,721
2023-03-13	41.00	41.00	40.50	40.50	654,399
2023-03-10	41.00	41.00	41.00	41.00	55,879
2023-03-09	41.00	41.00	41.00	41.00	396,547
2023-03-08	41.00	41.00	41.00	41.00	198,619
2023-03-07	41.00	42.80	41.00	41.00	77,090
2023-03-06	40.50	41.00	40.50	41.00	256,267
2023-03-03	40.50	40.50	40.50	40.50	39,098
2023-03-02	40.50	40.50	40.50	40.50	23,224
2023-03-01	40.50	40.50	40.50	40.50	68,066
2023-02-28	40.50	40.50	40.50	40.50	235,083
2023-02-27	40.50	40.50	40.50	40.50	100,547
2023-02-24	40.50	40.50	40.50	40.50	178,103
2023-02-23	40.50	40.50	40.50	40.50	69,674
2023-02-22	40.50	40.50	40.00	40.50	295,717
2023-02-21	40.50	40.50	40.50	40.50	1,003,406
2023-02-20	40.50	40.50	40.50	40.50	32,309
2023-02-17	40.50	40.50	40.50	40.50	215,416
2023-02-16	40.50	40.50	40.50	40.50	281,063
2023-02-15	40.50	41.00	40.50	41.00	213,535
2023-02-14	41.00	41.00	40.50	40.50	90,256
2023-02-13	41.50	41.50	41.00	41.00	158,957
2023-02-10	42.00	42.00	41.50	41.50	347,106
2023-02-09	42.00	42.00	42.00	42.00	395,967
2023-02-08	42.50	42.50	42.00	42.00	96,977
2023-02-07	42.50	42.50	42.50	42.50	1,277,721
2023-02-06	42.50	42.50	42.50	42.50	28,771
2023-02-03	42.50	42.50	42.50	42.50	183,910
2023-02-02	42.50	42.50	42.50	42.50	543,392
2023-02-01	42.50	42.50	42.50	42.50	249,476
2023-01-31	42.50	42.50	42.50	42.50	104,410
2023-01-30	42.50	42.50	42.50	42.50	17,692
2023-01-27	42.50	42.50	42.50	42.50	204,993
2023-01-26	42.50	42.50	42.50	42.50	79,322
2023-01-25	42.50	42.50	42.00	42.50	100,052
2023-01-24	42.50	42.50	42.50	42.50	247,025
2023-01-23	42.00	42.50	42.00	42.50	335,813
2023-01-20	42.00	42.00	42.00	42.00	45,010
2023-01-19	43.00	41.20	41.20	41.20	87,080
2023-01-18	44.00	44.00	43.00	43.00	705,504
2023-01-17	42.50	45.00	42.50	44.00	477,760
2023-01-16	41.00	42.50	41.00	42.50	324,123
2023-01-13	41.00	41.00	41.00	41.00	461,088
2023-01-12	41.00	40.00	40.00	41.00	857,845
2023-01-11	41.00	41.00	41.00	41.00	50,552
2023-01-10	41.00	41.00	41.00	41.00	61,124
2023-01-09	41.00	41.00	41.00	41.00	221,764
2023-01-06	41.00	41.00	40.50	41.00	295,331
2023-01-05	41.00	41.00	41.00	41.00	111,180
2023-01-04	41.00	41.00	40.50	41.00	273,885
2023-01-03	41.00	41.00	41.00	41.00	34,701
2023-01-02	41.00	41.00	41.00	41.00	0
2022-12-30	41.50	41.00	40.50	41.00	283,802
2022-12-29	41.50	41.50	41.50	41.50	16,638
2022-12-28	41.00	41.50	41.00	41.50	42,598
2022-12-27	41.00	41.00	41.00	41.00	0
2022-12-26	41.00	41.00	41.00	41.00	0
2022-12-23	42.00	42.00	41.00	41.00	273,742
2022-12-22	41.00	41.00	41.00	41.00	129,639
2022-12-21	42.00	42.00	41.00	41.00	186,886
2022-12-20	41.00	42.00	41.00	42.00	202,221
2022-12-19	40.50	41.50	40.50	41.00	133,512
2022-12-16	40.50	40.50	40.50	40.50	53,621
2022-12-15	41.00	41.00	40.50	40.50	123,502
2022-12-14	41.00	41.00	41.00	41.00	84,744
2022-12-13	39.50	41.00	39.50	41.00	177,574
2022-12-12	38.50	39.00	38.50	39.00	96,304
2022-12-09	38.50	38.50	38.50	38.50	102,221
2022-12-08	38.50	38.50	38.50	38.50	1,458,450
2022-12-07	38.50	38.50	38.50	38.50	63,490
2022-12-06	38.50	38.50	38.50	38.50	110,271
2022-12-05	38.50	39.00	38.50	38.50	189,146
2022-12-02	41.50	41.50	38.50	38.50	241,115
2022-12-01	41.50	41.50	41.50	41.50	150,323
2022-11-30	41.50	41.50	41.50	41.50	71,712
2022-11-29	41.00	42.00	41.00	41.50	219,159
2022-11-28	40.00	41.00	40.00	41.00	433,669
2022-11-25	38.00	40.00	38.00	40.00	312,086
2022-11-24	38.00	38.00	38.00	38.00	4,133,011
2022-11-23	38.00	38.00	38.00	38.00	2,931,658
2022-11-22	38.00	38.00	38.00	38.00	131,366
2022-11-21	38.00	38.00	38.00	38.00	120,758
2022-11-18	38.50	38.50	38.00	38.00	31,058
2022-11-17	38.30	38.50	38.30	38.50	320,208
2022-11-16	37.50	38.50	37.50	38.30	2,990,786
2022-11-15	37.50	37.50	37.50	37.50	3,304,304
2022-11-14	38.00	38.00	37.50	37.50	887,771
2022-11-11	39.00	39.00	37.50	38.00	903,639
2022-11-10	39.00	39.00	39.00	39.00	107,975
2022-11-09	40.00	40.00	39.00	39.00	108,134
2022-11-08	40.00	40.00	40.00	40.00	125,165
2022-11-07	40.50	41.00	40.00	40.00	113,342
2022-11-04	41.00	41.00	41.00	41.00	31,266
2022-11-03	41.50	41.50	41.00	41.00	30,170
2022-11-02	42.00	42.00	41.50	41.50	114,698
2022-11-01	42.00	42.50	42.00	42.00	465,223
2022-10-31	42.00	42.00	42.00	42.00	22,711
2022-10-28	42.00	42.00	42.00	42.00	73,449
2022-10-27	42.00	42.00	42.00	42.00	137,719
2022-10-26	42.00	42.00	42.00	42.00	44,218
2022-10-25	42.00	42.00	42.00	42.00	68,833
2022-10-24	42.00	42.00	42.00	42.00	69,282
2022-10-21	42.00	42.00	42.00	42.00	103,175
2022-10-20	42.00	42.00	42.00	42.00	171,723
2022-10-19	41.50	42.00	41.50	42.00	235,168
2022-10-18	41.50	41.50	41.50	41.50	40,224
2022-10-17	41.50	41.50	41.50	41.50	82,371
2022-10-14	41.50	41.50	41.50	41.50	71,597
2022-10-13	41.50	41.50	41.50	41.50	135,133
2022-10-12	41.50	41.50	41.50	41.50	157,876
2022-10-11	41.50	41.50	41.50	41.50	53,313
2022-10-10	43.00	43.50	41.00	41.50	128,407
2022-10-07	43.00	43.00	43.00	43.00	219,887
2022-10-06	43.00	44.00	43.00	43.00	378,940
2022-10-05	42.00	42.00	42.00	42.00	42,387
2022-10-04	40.50	40.50	40.50	42.00	192,842
2022-10-03	40.50	40.50	40.50	40.50	108,981
2022-09-30	40.50	40.50	40.50	40.50	41,757
2022-09-29	40.50	41.60	41.60	41.60	107,923
2022-09-28	40.50	40.50	40.50	40.50	442,856
2022-09-27	40.50	40.50	40.50	40.50	42,915
2022-09-26	40.50	40.50	40.50	40.50	104,909
2022-09-23	40.00	40.00	38.00	40.00	119,991
2022-09-22	40.00	40.00	40.00	40.00	181,146
2022-09-21	39.00	40.25	39.00	40.00	663,410
2022-09-20	39.00	39.00	39.00	39.00	238,316
2022-09-19	39.00	39.00	39.00	39.00	0
2022-09-16	39.00	39.00	39.00	39.00	172,761
2022-09-15	40.00	40.00	38.50	39.00	477,891
2022-09-14	40.50	40.50	40.00	40.00	411,511
2022-09-13	40.50	40.50	40.50	40.50	59,986
2022-09-12	40.50	40.50	40.50	40.50	59,481
2022-09-09	40.50	41.00	40.00	40.50	446,826
2022-09-08	40.00	40.50	40.00	40.50	34,610
2022-09-07	40.00	40.00	40.00	40.00	156,402
2022-09-06	40.50	40.50	40.00	40.00	169,159
2022-09-05	40.50	40.50	40.50	40.50	58,164
2022-09-02	41.00	41.00	40.50	40.50	89,699
2022-09-01	42.50	42.50	41.00	41.00	137,375
2022-08-31	43.50	43.50	42.00	42.50	108,023
2022-08-30	43.50	43.50	42.50	42.50	116,531
2022-08-29	43.50	43.50	43.50	43.50	0
2022-08-26	43.50	43.50	43.50	43.50	42,523
2022-08-25	43.50	43.50	43.50	43.50	123,299
2022-08-24	43.50	43.50	43.50	43.50	50,175
2022-08-23	44.00	44.00	43.50	43.50	319,603
2022-08-22	44.00	44.00	44.00	44.00	69,665
2022-08-19	44.00	44.00	44.00	44.00	72,136
2022-08-18	44.00	44.00	44.00	44.00	185,269
2022-08-17	44.00	44.00	44.00	44.00	50,998
2022-08-16	44.00	44.00	44.00	44.00	223,236
2022-08-15	43.50	44.00	44.00	44.00	938,694
2022-08-12	41.50	41.50	40.00	41.00	48,072
2022-08-11	41.00	41.50	41.50	41.00	100,296
2022-08-10	41.50	40.40	40.40	40.40	164,469
2022-08-09	42.00	42.00	41.50	41.50	87,912
2022-08-08	42.00	42.00	41.00	42.00	15,507
2022-08-05	42.00	42.00	42.00	42.00	130,482
2022-08-04	41.00	42.00	41.00	42.00	304,312
2022-08-03	41.50	41.50	41.00	41.00	91,989
2022-08-02	40.40	40.40	40.40	41.50	64,293
2022-08-01	43.00	43.00	41.00	41.50	38,138
2022-07-29	44.00	44.00	42.50	42.50	208,967
2022-07-28	45.00	45.00	44.00	44.00	169,372
2022-07-27	45.00	45.00	45.00	45.00	98,880
2022-07-26	45.00	45.00	45.00	45.00	71,829
2022-07-25	45.00	45.00	45.00	45.00	357,897
2022-07-22	44.50	45.00	44.50	45.00	227,715
2022-07-21	44.00	44.50	44.00	44.50	635,238
2022-07-20	43.00	44.00	43.00	44.00	489,332
2022-07-19	43.50	43.50	43.00	43.00	155,700
2022-07-18	41.00	43.00	41.00	43.00	212,440
2022-07-15	41.00	41.00	41.00	41.00	14,318
2022-07-14	41.00	41.00	41.00	41.00	4,782
2022-07-13	41.00	41.00	41.00	41.00	132,628
2022-07-12	41.00	41.00	41.00	41.00	206,822
2022-07-11	41.50	41.50	41.00	41.00	69,246
2022-07-08	41.50	41.50	41.50	41.50	202,960
2022-07-07	41.50	41.50	41.50	41.50	75,613
2022-07-06	41.00	42.00	41.00	41.50	186,212
2022-07-05	41.00	41.00	41.00	41.00	77,549
2022-07-04	41.00	41.00	41.00	41.00	29,209
2022-07-01	41.00	41.00	41.00	41.00	23,062
2022-06-30	40.50	41.00	40.50	41.00	30,125
2022-06-29	40.50	40.50	40.50	40.50	96,083
2022-06-28	40.50	40.50	40.50	40.50	42,006
2022-06-27	40.00	40.50	40.00	40.50	238,350
2022-06-24	38.00	40.50	38.00	40.00	404,262
2022-06-23	38.00	38.00	38.00	38.00	78,175
2022-06-22	37.50	38.00	37.50	38.00	133,294
2022-06-21	38.00	38.00	37.50	37.50	212,003
2022-06-20	40.50	40.50	38.00	38.00	99,017
2022-06-17	40.50	40.50	40.50	40.50	77,237
2022-06-16	41.50	41.50	40.00	40.50	120,070
2022-06-15	41.00	41.50	38.00	41.00	504,049
2022-06-14	38.50	39.00	38.50	39.00	171,872
2022-06-13	40.00	40.00	38.00	38.50	377,201
2022-06-10	40.00	40.00	40.00	40.00	42,113
2022-06-09	40.00	40.00	39.50	40.00	265,921
2022-06-08	38.50	39.50	38.00	39.50	856,570
2022-06-07	39.50	38.50	38.00	38.50	654,778
2022-06-06	40.00	40.00	39.00	40.00	272,809
2022-06-03	40.00	40.00	40.00	40.00	0
2022-06-02	40.00	40.00	40.00	40.00	0
2022-06-01	40.00	40.00	40.00	40.00	678,766
2022-05-31	40.00	40.00	40.00	40.00	122,011
2022-05-30	40.00	40.00	40.00	40.00	55,245
2022-05-27	40.00	40.00	40.00	40.00	148,595
2022-05-26	40.50	40.50	40.00	40.00	319,119
2022-05-25	40.50	40.50	40.50	40.50	355,727
2022-05-24	41.50	41.50	40.50	40.50	60,963
2022-05-23	42.00	42.00	41.50	41.50	72,964
2022-05-20	42.50	42.50	42.00	42.00	411,599
2022-05-19	43.00	43.00	42.50	42.50	118,905
2022-05-18	43.00	43.00	43.00	43.00	108,223
2022-05-17	42.50	44.00	42.50	43.00	563,116
2022-05-16	41.00	41.00	40.50	41.00	39,279
2022-05-13	41.00	41.00	40.50	41.00	324,301
2022-05-12	42.00	42.00	41.00	41.00	81,033
2022-05-11	42.00	42.00	42.00	42.00	62,855
2022-05-10	41.50	42.00	41.50	42.00	172,163
2022-05-09	43.00	43.00	41.50	41.50	13,763
2022-05-06	43.00	43.00	43.00	43.00	3,154
2022-05-05	43.00	43.00	43.00	43.00	61,114
2022-05-04	43.00	43.50	42.00	43.00	522,912
2022-05-03	43.50	43.50	43.50	43.50	167,442
2022-05-02	43.50	43.50	43.50	43.50	0
2022-04-29	41.50	43.50	41.50	43.50	135,734
2022-04-28	43.50	43.50	41.50	41.50	472,028
2022-04-27	45.00	45.00	43.50	43.50	92,513
2022-04-26	45.00	45.00	45.00	45.00	125,939
2022-04-25	45.50	45.50	44.00	45.00	177,224
2022-04-22	45.50	45.50	44.00	45.50	84,277
2022-04-21	47.00	47.00	45.50	45.50	567,189
2022-04-20	47.50	47.50	47.00	47.00	552,787
2022-04-19	45.50	46.00	45.50	46.00	284,619
2022-04-18	45.50	45.50	45.50	45.50	0
2022-04-15	45.50	45.50	45.50	45.50	0
2022-04-14	45.50	45.50	45.50	45.50	300,925
2022-04-13	45.00	45.50	45.00	45.50	56,326
2022-04-12	45.50	45.50	45.00	45.00	66,674
2022-04-11	41.00	45.50	40.00	45.50	466,645
2022-04-08	40.00	41.00	39.00	41.00	96,353
2022-04-07	40.00	39.40	39.40	39.40	234,914
2022-04-06	39.50	40.50	39.00	40.50	784,048
2022-04-05	40.00	40.00	40.00	40.00	260,249
2022-04-04	38.50	40.00	38.50	40.00	526,437
2022-04-01	37.50	38.00	37.50	38.00	1,470,175
2022-03-31	38.50	38.50	37.50	37.50	464,468
2022-03-30	38.50	38.50	38.50	38.50	141,797
2022-03-29	40.00	40.00	38.50	38.50	240,989
2022-03-28	40.00	40.00	40.00	40.00	72,744
2022-03-25	40.50	40.50	40.00	40.00	181,227
2022-03-24	41.00	41.00	40.00	40.50	115,139
2022-03-23	41.50	41.50	41.00	41.00	113,147
2022-03-22	41.50	41.50	41.00	41.50	112,702
2022-03-21	41.50	42.00	41.00	41.50	147,362
2022-03-18	41.00	41.50	41.00	41.50	1,238,106
2022-03-17	41.50	41.50	40.00	41.00	368,567
2022-03-16	43.00	43.50	41.50	41.50	135,050
2022-03-15	44.00	44.00	43.50	43.50	283,033
2022-03-14	44.50	44.50	44.00	44.00	227,091
2022-03-11	43.00	45.00	44.50	44.50	220,028
2022-03-10	41.50	43.00	41.50	43.00	230,867
2022-03-09	41.00	41.50	41.00	41.50	92,274
2022-03-08	41.00	41.00	41.00	41.00	60,121
2022-03-07	41.50	41.50	41.00	41.00	27,560
2022-03-04	42.50	42.50	41.50	41.50	54,595
2022-03-03	42.50	43.00	42.50	42.50	120,481
2022-03-02	43.00	43.00	42.50	42.50	171,630
2022-03-01	42.50	43.00	42.50	43.00	144,536
2022-02-28	44.50	44.50	42.50	42.75	415,293
2022-02-25	43.50	46.00	43.50	44.50	1,322,613
2022-02-24	46.50	43.50	43.50	42.50	406,608
2022-02-23	48.50	48.50	46.50	46.50	157,034
2022-02-22	50.00	50.00	48.50	48.50	58,099
2022-02-21	49.50	50.00	48.00	50.00	116,618
2022-02-18	49.50	49.50	49.50	49.50	106,632
2022-02-17	47.50	50.00	47.00	49.50	434,392
2022-02-16	46.00	47.50	46.00	47.50	299,984
2022-02-15	43.00	46.00	43.00	46.00	872,698
2022-02-14	41.00	43.00	41.00	43.00	284,374
2022-02-11	41.00	41.00	40.00	41.00	4,523,113
2022-02-10	41.50	41.50	41.00	41.00	1,986,408
2022-02-09	42.00	42.00	41.00	41.50	184,926
2022-02-08	42.50	42.50	42.00	42.50	244,513
2022-02-07	42.50	42.50	42.00	42.50	829,798
2022-02-04	42.00	43.00	42.00	42.50	41,587
2022-02-03	43.00	42.00	42.00	42.00	353,701
2022-02-02	43.00	43.00	43.00	43.00	552,256
2022-02-01	44.00	44.00	44.00	43.00	488,039
2022-01-31	42.50	43.00	42.50	43.00	392,313
2022-01-28	43.50	43.50	42.50	42.50	336,654
2022-01-27	44.50	44.50	43.50	43.50	495,392
2022-01-26	46.00	46.00	44.50	44.50	110,668
2022-01-25	46.00	46.00	46.00	46.00	416,402
2022-01-24	46.50	46.50	46.00	46.00	501,157
2022-01-21	46.50	46.50	46.50	46.50	333,069
2022-01-20	47.50	47.50	46.50	46.50	654,282
2022-01-19	48.00	48.00	47.50	47.50	14,698,021
2022-01-18	50.00	50.00	48.00	48.00	215,183
2022-01-17	50.50	50.50	50.00	50.00	157,300
2022-01-14	51.40	51.40	50.50	50.50	154,723
2022-01-13	50.00	50.00	50.00	50.50	5,054,183
2022-01-12	52.00	52.00	50.50	50.50	410,265
2022-01-11	52.50	52.50	52.00	52.00	272,394
2022-01-10	52.50	53.80	53.80	52.50	168,761
2022-01-07	51.50	52.50	51.50	52.50	414,593
2022-01-06	53.50	51.00	51.00	51.50	226,103
2022-01-05	53.50	53.50	53.50	53.50	145,176
2022-01-04	54.00	54.00	53.00	53.50	252,115
2022-01-03	53.00	53.00	53.00	53.00	0
2021-12-31	53.00	53.00	53.00	53.00	92,164
2021-12-30	53.00	53.00	53.00	53.00	194,100
2021-12-29	53.50	53.00	52.50	53.00	246,119
2021-12-28	53.50	53.50	53.50	53.50	0
2021-12-27	53.50	53.50	53.50	53.50	0
2021-12-24	53.50	53.50	53.50	53.50	267,897
2021-12-23	54.00	53.50	53.00	53.50	116,350
2021-12-22	54.00	53.00	53.00	54.00	430,375
2021-12-21	54.00	55.00	55.00	54.00	921,006
2021-12-20	54.00	54.00	54.00	54.00	693,698
2021-12-17	54.00	55.00	55.00	54.00	428,874
2021-12-16	54.50	54.00	54.00	54.00	379,683
2021-12-15	58.00	58.00	54.50	54.50	4,006,366
2021-12-14	62.50	63.50	61.50	61.50	107,780
2021-12-13	63.00	63.50	63.00	63.50	74,696
2021-12-10	60.50	63.50	60.00	63.00	323,181
2021-12-09	58.00	59.50	58.00	59.50	192,850
2021-12-08	58.00	58.00	58.00	58.00	123,894
2021-12-07	58.00	58.00	58.00	58.00	50,222
2021-12-06	58.00	58.00	58.00	58.00	106,376
2021-12-03	58.00	58.00	58.00	58.00	59,573
2021-12-02	59.50	59.00	59.00	59.00	283,772
2021-12-01	60.00	61.60	59.50	59.50	174,126
2021-11-30	61.00	61.00	60.00	60.00	120,964
2021-11-29	59.00	61.00	59.00	61.00	499,752
2021-11-26	60.00	60.50	58.40	58.40	70,032
2021-11-25	62.00	62.00	62.00	61.00	28,227
2021-11-24	60.50	61.50	60.50	61.00	52,658
2021-11-23	59.00	60.50	59.00	60.50	130,390
2021-11-22	58.50	59.00	57.00	59.00	54,457
2021-11-19	59.00	59.00	58.00	58.50	26,793
2021-11-18	58.20	59.00	58.20	59.00	177,387
2021-11-17	59.00	59.00	58.50	59.00	830,804
2021-11-16	59.00	60.00	60.00	59.00	402,789
2021-11-15	57.50	59.00	57.50	59.00	214,536
2021-11-12	56.00	58.50	56.00	57.50	589,938
2021-11-11	52.00	56.00	51.00	56.00	560,393
2021-11-10	48.50	52.00	48.50	52.00	708,198
2021-11-09	48.00	48.40	48.40	48.40	10,184,917
2021-11-08	47.00	47.00	47.00	47.00	5,639,485
2021-11-05	48.00	48.00	46.80	46.80	114,590
2021-11-04	49.00	49.00	48.00	48.00	401,446
2021-11-03	51.00	51.00	48.50	49.00	201,464
2021-11-02	52.50	53.00	51.50	51.50	3,166,356
2021-11-01	51.50	52.00	51.00	51.50	1,122,633
2021-10-29	52.00	52.00	51.50	51.50	74,654
2021-10-28	52.00	52.00	52.00	52.00	61,535
2021-10-27	52.00	52.00	52.00	52.00	134,912
2021-10-26	52.00	52.00	52.00	52.00	1,648,793
2021-10-25	52.00	52.00	51.00	52.00	251,663

Share	Price	Change
Huddled Group (HUD)	0.85	24.14%
Eurasia Mining (EUA)	2.80	19.15%
Genincode (GENI)	0.725	16%
Medpal AI (MPAL)	5.25	14.13%
Light Science Technologies (LST)	0.875	12.9%

Share	Price	Change
Catenai Plc (CTAI)	0.0575	-39.47%
Petra Diamonds (PDL)	2.60	-26.14%
Focus Xplore (FOX)	0.019	-22.45%
Litigation Cap. (LIT)	0.301	-20.12%
Abrdn Property (API)	1.52	-15.56%

Share	Price	Volume
Ethernity Net (ENET)	0.0019	1,922,336,250
Forgent (FORG)	0.0115	591,087,829
Premier African Minerals (PREM)	0.0044	313,776,718
Focus Xplore (FOX)	0.019	253,421,870
Bezant Resources PLC (BZT)	0.11	246,929,868