Eco (atlantic) Share History

Eco (atlantic) Share Price history. The following table shows end-of-day data ECO historical share prices for Eco (atlantic), 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.

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

Date	Open	High	Low	Close	Volume
2026-05-29	57.80	61.20	57.80	60.60	778,078
2026-05-28	56.80	59.20	56.40	59.00	632,953
2026-05-27	59.00	60.20	56.80	58.00	1,118,894
2026-05-26	62.00	62.00	59.00	60.00	1,072,794
2026-05-25	62.40	62.40	62.40	62.40	0
2026-05-22	64.00	64.20	62.00	62.40	390,095
2026-05-21	63.20	65.20	63.20	65.00	1,034,928
2026-05-20	63.80	66.00	62.40	65.00	4,801,937
2026-05-19	59.00	61.00	58.80	60.00	1,155,739
2026-05-18	64.00	64.00	59.20	59.20	420,451
2026-05-15	57.80	62.00	57.80	60.40	1,255,131
2026-05-14	55.80	58.00	55.80	58.00	1,243,404
2026-05-13	55.60	56.60	54.80	55.80	942,609
2026-05-12	56.60	57.00	55.20	55.80	661,645
2026-05-11	57.80	58.60	56.00	56.40	1,069,236
2026-05-08	58.20	58.20	55.80	56.40	849,599
2026-05-07	60.60	60.60	57.00	57.20	2,256,265
2026-05-06	64.20	65.00	61.40	61.80	873,307
2026-05-05	63.00	64.80	60.40	64.80	2,245,036
2026-05-04	65.00	65.00	65.00	65.00	0
2026-05-01	65.00	65.80	63.20	65.00	2,895,542
2026-04-30	65.40	66.00	64.80	65.40	642,592
2026-04-29	66.00	66.40	64.80	65.80	1,214,327
2026-04-28	64.00	66.80	62.60	66.60	2,472,660
2026-04-27	65.60	66.40	64.00	64.80	1,033,520
2026-04-24	66.20	66.20	64.00	64.40	437,365
2026-04-23	65.00	66.60	62.20	65.20	1,569,134
2026-04-22	64.60	65.80	63.80	65.00	901,460
2026-04-21	67.80	68.80	64.80	64.80	1,218,003
2026-04-20	64.20	69.00	64.20	66.20	2,969,378
2026-04-17	66.80	67.00	61.00	64.20	3,148,872
2026-04-16	70.00	70.00	66.00	67.80	3,425,581
2026-04-15	66.00	71.00	65.00	69.00	7,774,865
2026-04-14	63.20	67.00	61.60	66.00	5,601,771
2026-04-13	60.00	65.00	59.40	63.60	10,019,918
2026-04-10	54.40	55.60	54.00	55.00	1,326,255
2026-04-09	54.40	56.60	54.40	55.80	792,194
2026-04-08	56.00	57.00	53.00	54.80	1,760,405
2026-04-07	54.80	58.00	54.80	57.40	2,489,900
2026-04-06	55.00	55.00	55.00	55.00	0
2026-04-03	55.00	55.00	55.00	55.00	0
2026-04-02	52.00	55.00	52.00	55.00	883,744
2026-04-01	55.40	55.40	52.00	53.00	1,398,361
2026-03-31	56.20	56.60	54.00	56.00	1,643,094
2026-03-30	52.00	55.80	52.00	55.80	1,103,572
2026-03-27	51.20	53.60	51.20	52.00	893,658
2026-03-26	55.00	56.00	51.20	53.20	1,943,924
2026-03-25	54.00	56.20	52.60	54.00	2,016,515
2026-03-24	53.60	57.00	53.20	55.80	2,609,592
2026-03-23	56.20	59.00	52.40	54.80	4,388,560
2026-03-20	61.20	61.80	57.60	58.60	1,575,965
2026-03-19	60.80	61.00	57.00	59.20	6,410,811
2026-03-18	62.20	64.00	60.00	60.20	2,761,826
2026-03-17	63.00	67.00	61.80	61.80	7,551,644
2026-03-16	56.60	62.20	56.00	62.20	5,748,808
2026-03-13	56.80	56.80	53.20	54.80	1,016,884
2026-03-12	54.00	55.20	53.40	55.20	2,288,169
2026-03-11	55.00	62.00	53.00	53.80	11,136,818
2026-03-10	47.00	48.50	46.00	48.50	3,651,648
2026-03-09	45.50	48.00	45.00	46.00	2,773,589
2026-03-06	43.50	45.50	43.50	45.50	394,458
2026-03-05	42.00	45.00	42.00	43.90	887,863
2026-03-04	45.00	46.40	41.50	44.60	1,961,969
2026-03-03	46.00	47.00	44.40	46.00	2,083,070
2026-03-02	46.00	48.70	44.90	45.80	2,418,424
2026-02-27	46.00	47.00	44.00	44.60	2,718,036
2026-02-26	41.60	46.50	41.60	46.00	2,678,651
2026-02-25	42.40	43.30	42.10	43.20	2,012,510
2026-02-24	42.40	45.00	41.80	42.40	6,523,319
2026-02-23	39.00	42.40	38.50	42.20	2,654,608
2026-02-20	38.50	39.00	37.50	38.50	2,184,312
2026-02-19	36.90	38.80	36.00	38.80	1,052,031
2026-02-18	37.00	37.25	36.75	37.00	841,721
2026-02-17	36.25	37.00	35.25	37.00	2,106,783
2026-02-16	37.00	37.00	36.25	36.30	904,932
2026-02-13	36.75	37.00	36.75	37.00	575,424
2026-02-12	38.00	38.50	37.00	37.00	1,103,098
2026-02-11	36.50	38.00	36.75	38.00	3,197,386
2026-02-10	36.50	37.00	36.50	37.00	564,889
2026-02-09	36.00	36.50	36.00	36.50	1,000,886
2026-02-06	36.40	36.50	36.00	36.00	775,966
2026-02-05	36.50	36.50	35.50	36.00	1,463,389
2026-02-04	36.25	37.00	36.50	36.50	1,545,587
2026-02-03	34.50	37.00	36.00	37.00	1,316,563
2026-02-02	35.70	36.75	34.00	35.00	3,610,730
2026-01-30	37.00	38.75	36.60	36.60	4,312,678
2026-01-29	33.00	37.00	32.00	37.00	7,185,438
2026-01-28	30.00	32.40	29.50	32.40	5,680,604
2026-01-27	30.75	30.50	30.00	30.00	4,816,689
2026-01-26	29.70	31.50	29.25	31.00	6,902,897
2026-01-23	28.00	29.00	28.75	29.00	8,028,799
2026-01-22	27.50	27.60	27.50	27.50	412,763
2026-01-21	27.80	27.80	27.50	27.50	557,029
2026-01-20	27.50	27.80	27.60	27.60	557,438
2026-01-19	28.20	28.20	27.50	28.00	767,410
2026-01-16	27.50	28.00	27.25	27.60	3,579,387
2026-01-15	28.00	28.00	28.00	28.00	1,430,102
2026-01-14	27.00	28.00	26.75	28.00	1,203,089
2026-01-13	28.00	29.00	27.00	28.00	1,138,282
2026-01-12	29.00	30.50	28.50	29.00	9,556,639
2026-01-09	28.50	28.50	27.75	28.50	1,905,844
2026-01-08	26.75	29.00	28.00	28.00	2,654,357
2026-01-07	30.00	29.50	25.75	26.75	1,422,541
2026-01-06	32.50	32.00	29.50	30.00	3,313,375
2026-01-05	33.00	34.75	30.50	33.50	6,739,560
2026-01-02	29.90	33.50	29.50	33.00	11,962,763
2026-01-01	29.20	29.20	29.20	29.20	0
2025-12-31	26.50	29.25	25.75	29.20	6,396,858
2025-12-30	23.50	25.50	22.50	25.50	4,842,402
2025-12-29	21.50	23.60	21.50	23.00	879,043
2025-12-26	21.50	21.50	21.50	21.50	0
2025-12-25	21.50	21.50	21.50	21.50	0
2025-12-24	22.00	22.25	21.50	21.50	3,522,402
2025-12-23	21.50	22.75	21.50	22.00	8,009,993
2025-12-22	20.00	21.50	20.25	21.50	1,479,010
2025-12-19	22.25	22.25	19.50	20.00	4,122,308
2025-12-18	24.20	25.50	21.90	21.90	3,840,180
2025-12-17	23.00	24.75	22.25	24.20	2,953,776
2025-12-16	21.50	22.50	22.00	22.50	4,470,246
2025-12-15	18.50	22.00	19.00	22.00	3,856,858
2025-12-12	17.25	18.25	18.25	18.25	3,425,539
2025-12-11	20.00	20.90	17.50	17.50	6,252,899
2025-12-10	22.00	25.50	19.50	19.50	21,490,174
2025-12-09	15.40	20.50	15.25	20.20	23,099,374
2025-12-08	10.40	15.25	9.90	15.25	19,054,940
2025-12-05	10.00	10.30	9.50	10.30	6,393,454
2025-12-04	7.75	10.65	8.40	10.30	16,200,677
2025-12-03	7.55	7.65	7.50	7.65	1,257,052
2025-12-02	7.55	7.60	7.55	7.55	146,937
2025-12-01	7.55	7.80	7.55	7.55	60,281
2025-11-28	7.35	7.55	7.35	7.55	403,149
2025-11-27	7.45	7.45	7.35	7.35	1,317,068
2025-11-26	7.25	7.45	7.25	7.45	624,455
2025-11-25	7.25	7.25	7.25	7.25	69,363
2025-11-24	7.30	7.30	7.25	7.25	443,897
2025-11-21	7.30	7.35	7.30	7.30	642,062
2025-11-20	6.90	7.30	6.75	7.30	1,605,815
2025-11-19	7.30	7.20	7.00	7.00	445,193
2025-11-18	7.35	7.35	7.35	7.35	105,558
2025-11-17	7.40	7.40	7.40	7.40	173,837
2025-11-14	7.55	7.55	7.40	7.40	326,690
2025-11-13	7.65	7.65	7.65	7.65	104,930
2025-11-12	7.65	7.65	7.65	7.65	305,177
2025-11-11	7.45	7.55	7.30	7.55	83,912
2025-11-10	7.65	7.40	7.30	7.30	394,989
2025-11-07	7.35	7.70	7.06	7.70	573,714
2025-11-06	7.30	7.35	7.30	7.35	112,767
2025-11-05	7.20	7.30	7.20	7.30	482,258
2025-11-04	7.40	7.40	7.25	7.25	331,348
2025-11-03	7.55	7.86	7.40	7.50	653,687
2025-10-31	7.60	7.60	7.50	7.55	277,887
2025-10-30	7.65	7.65	7.60	7.60	105,767
2025-10-29	7.65	7.65	7.65	7.65	102,861
2025-10-28	7.65	7.65	7.65	7.65	37,793
2025-10-27	7.60	7.70	7.60	7.70	441,342
2025-10-24	7.42	7.55	7.42	7.55	270,335
2025-10-23	7.04	7.55	7.04	7.55	1,367,349
2025-10-22	7.04	7.10	7.04	7.10	440,752
2025-10-21	7.10	7.10	7.10	7.10	152,520
2025-10-20	7.25	7.10	7.06	7.10	537,999
2025-10-17	7.12	7.30	7.12	7.30	190,666
2025-10-16	7.35	7.35	7.30	7.35	140,165
2025-10-15	7.30	7.30	7.30	7.30	45,840
2025-10-14	7.60	7.30	7.06	7.30	523,373
2025-10-13	7.18	7.60	7.18	7.60	17,113
2025-10-10	7.55	7.55	7.36	7.36	30,860
2025-10-09	7.65	7.65	7.55	7.55	188,430
2025-10-08	7.65	7.65	7.65	7.65	247,617
2025-10-07	7.65	7.80	7.65	7.65	215,951
2025-10-06	7.65	7.70	7.65	7.65	48,638
2025-10-03	7.90	7.90	7.64	7.65	613,730
2025-10-02	7.95	7.95	7.90	7.90	272,381
2025-10-01	7.85	7.80	7.80	7.80	145,019
2025-09-30	7.80	7.90	7.80	7.80	568,525
2025-09-29	7.75	7.80	7.75	7.80	479,382
2025-09-26	7.65	7.75	7.65	7.75	239,988
2025-09-25	7.60	7.65	7.50	7.65	805,499
2025-09-24	7.35	7.70	7.50	7.50	429,869
2025-09-23	7.30	7.35	7.20	7.35	300,947
2025-09-22	7.25	7.12	7.12	7.30	590,352
2025-09-19	7.30	7.30	7.25	7.25	659,124
2025-09-18	7.50	7.50	7.25	7.30	1,749,784
2025-09-17	7.90	7.90	7.35	7.50	639,910
2025-09-16	7.90	7.90	7.64	7.90	134,561
2025-09-15	7.90	7.90	7.90	7.90	1,040,535
2025-09-12	7.90	7.90	7.90	7.90	125,363
2025-09-11	7.90	7.80	7.80	7.90	183,066
2025-09-10	7.90	7.90	7.90	7.90	233,586
2025-09-09	7.90	7.90	7.90	7.90	472,278
2025-09-08	7.90	7.90	7.60	7.90	956,375
2025-09-05	8.05	8.05	7.75	7.90	1,258,286
2025-09-04	8.40	8.40	8.05	8.05	282,858
2025-09-03	8.40	8.40	8.40	8.40	291,544
2025-09-02	8.35	8.40	8.25	8.35	185,699
2025-09-01	8.50	8.30	8.20	8.30	300,288
2025-08-29	8.45	8.50	8.45	8.50	370,232
2025-08-28	8.65	8.65	8.45	8.45	224,254
2025-08-27	8.60	8.50	8.50	8.50	130,697
2025-08-26	8.60	8.60	8.60	8.60	61,685
2025-08-25	8.60	8.60	8.60	8.60	0
2025-08-22	8.65	8.65	8.55	8.60	395,489
2025-08-21	8.65	8.65	8.65	8.65	307,541
2025-08-20	8.70	8.70	8.65	8.65	69,167
2025-08-19	8.65	8.74	8.74	8.74	508,433
2025-08-18	8.65	8.80	8.70	8.70	30,516
2025-08-15	8.60	8.70	8.60	8.65	1,638,874
2025-08-14	8.60	8.60	8.40	8.60	499,294
2025-08-13	8.30	8.60	8.20	8.60	812,361
2025-08-12	8.40	8.60	8.20	8.30	431,752
2025-08-11	8.40	8.40	8.35	8.40	370,877
2025-08-08	8.30	8.55	8.30	8.40	727,234
2025-08-07	8.55	8.78	8.10	8.30	1,661,220
2025-08-06	8.55	8.55	8.55	8.55	551,240
2025-08-05	8.55	8.34	8.34	8.55	142,497
2025-08-04	8.90	8.60	8.60	8.60	870,547
2025-08-01	8.80	8.90	8.80	8.90	140,443
2025-07-31	8.65	8.98	8.90	8.90	1,534,890
2025-07-30	8.60	8.65	8.60	8.65	469,478
2025-07-29	8.55	8.55	8.55	8.55	283,799
2025-07-28	8.65	8.65	8.55	8.55	343,172
2025-07-25	8.80	8.80	8.65	8.65	1,153,752
2025-07-24	8.80	8.80	8.80	8.80	153,000
2025-07-23	8.80	8.80	8.80	8.80	273,469
2025-07-22	8.80	8.80	8.80	8.80	76,662
2025-07-21	9.00	9.00	8.80	8.80	1,429,766
2025-07-18	8.95	9.00	8.80	9.00	1,048,710
2025-07-17	8.95	9.10	8.80	9.00	727,833
2025-07-16	9.20	9.50	9.10	9.10	37,889
2025-07-15	9.25	9.20	8.72	9.20	391,599
2025-07-14	8.90	8.95	8.90	8.95	144,533
2025-07-11	8.90	8.90	8.62	8.90	415,900
2025-07-10	8.90	8.90	8.90	8.90	295,780
2025-07-09	8.90	9.00	9.00	8.90	209,223
2025-07-08	8.90	8.90	8.85	8.90	185,607
2025-07-07	9.15	9.15	8.75	8.90	1,029,448
2025-07-04	9.40	9.40	9.10	9.10	882,920
2025-07-03	9.50	9.50	9.40	9.40	385,059
2025-07-02	9.70	9.70	9.50	9.50	305,157
2025-07-01	9.75	9.90	9.70	9.70	1,514,272
2025-06-30	9.25	9.85	9.25	9.85	1,365,934
2025-06-27	9.25	9.25	9.25	9.25	181,812
2025-06-26	9.70	9.70	9.25	9.25	279,111
2025-06-25	9.70	9.70	9.70	9.70	20,462
2025-06-24	9.80	9.80	9.70	9.70	5,010
2025-06-23	9.80	9.80	9.80	9.80	465,265
2025-06-20	9.90	9.90	9.75	9.80	381,692
2025-06-19	9.90	9.90	9.90	9.90	86,420
2025-06-18	9.85	9.80	9.80	9.80	591,182
2025-06-17	9.84	9.85	9.84	9.85	775,201
2025-06-16	10.60	9.60	9.60	9.60	585,813
2025-06-13	10.60	10.60	10.60	10.60	249,917
2025-06-12	10.60	10.60	10.60	10.60	215,301
2025-06-11	10.60	10.60	10.55	10.60	106,826
2025-06-10	10.55	11.20	10.60	10.60	67,148
2025-06-09	10.55	10.80	10.55	10.55	129,316
2025-06-06	10.30	10.55	10.10	10.55	48,665
2025-06-05	10.20	10.55	10.20	10.55	398,733
2025-06-04	10.50	10.05	10.05	10.05	1,551,217
2025-06-03	9.85	9.85	9.85	9.85	7,604
2025-06-02	9.85	9.70	9.70	9.85	113,182
2025-05-30	9.85	9.85	9.85	9.85	252,390
2025-05-29	9.85	10.00	9.85	9.85	434,152
2025-05-28	9.80	9.85	9.80	9.85	158,795
2025-05-27	9.90	9.90	9.80	9.80	141,085
2025-05-26	9.80	9.80	9.80	9.80	0
2025-05-23	9.84	10.00	9.50	9.80	551,311
2025-05-22	9.35	10.00	9.60	9.60	564,691
2025-05-21	9.35	9.35	9.25	9.35	78,796
2025-05-20	9.15	9.35	9.15	9.35	229,527
2025-05-19	8.80	9.25	8.80	9.15	586,613
2025-05-16	8.75	8.80	8.75	8.80	642,084
2025-05-15	8.75	8.75	8.75	8.75	109,537
2025-05-14	8.75	8.75	8.75	8.75	82,998
2025-05-13	8.45	8.75	8.30	8.75	466,278
2025-05-12	8.45	8.70	8.45	8.45	1,042,865
2025-05-09	8.70	8.70	8.45	8.45	279,113
2025-05-08	8.80	8.70	8.70	8.70	283,842
2025-05-07	8.30	8.90	8.30	8.80	1,922,326
2025-05-06	8.10	8.30	8.10	8.30	310,696
2025-05-05	8.20	8.20	8.20	8.20	0
2025-05-02	8.15	8.15	7.90	8.10	714,435
2025-05-01	8.40	8.14	7.94	8.14	363,853
2025-04-30	8.50	8.14	8.14	8.14	212,343
2025-04-29	8.65	8.65	8.50	8.50	387,890
2025-04-28	8.80	8.80	8.70	8.70	281,378
2025-04-25	8.20	8.80	8.70	8.70	3,946,801
2025-04-24	7.65	8.00	8.00	8.00	2,005,606
2025-04-23	7.65	7.65	7.65	7.65	185,581
2025-04-22	7.65	7.65	7.65	7.65	371,157
2025-04-21	7.65	7.65	7.65	7.65	0
2025-04-18	7.65	7.65	7.65	7.65	0
2025-04-17	7.60	7.65	7.60	7.65	203,085
2025-04-16	7.90	7.90	7.60	7.60	319,454
2025-04-15	7.75	7.90	7.75	7.90	158,772
2025-04-14	7.60	7.75	7.35	7.75	365,457
2025-04-11	7.75	7.75	7.60	7.60	51,926
2025-04-10	7.65	8.16	7.75	7.75	360,703
2025-04-09	7.75	7.75	7.35	7.65	588,551
2025-04-08	8.00	8.10	7.36	8.10	92,186
2025-04-07	7.70	7.84	7.36	7.70	495,481
2025-04-04	8.40	7.84	7.84	7.84	558,020
2025-04-03	8.70	8.70	8.40	8.40	725,191
2025-04-02	8.55	8.70	8.45	8.70	458,904
2025-04-01	8.65	8.65	8.65	8.65	69,854
2025-03-31	8.70	8.65	8.60	8.65	2,783,488
2025-03-28	8.55	8.70	8.55	8.70	1,137,725
2025-03-27	8.10	8.60	8.25	8.55	2,611,333
2025-03-26	8.30	8.16	8.16	8.16	2,625,257
2025-03-25	8.30	8.30	8.30	8.30	135,032
2025-03-24	8.30	8.30	8.30	8.30	200,116
2025-03-21	8.30	8.30	8.30	8.30	91,748
2025-03-20	8.45	8.45	8.30	8.30	236,977
2025-03-19	8.30	8.40	8.10	8.40	461,924
2025-03-18	8.30	8.30	8.10	8.30	146,378
2025-03-17	8.25	8.30	8.25	8.30	111,494
2025-03-14	8.55	8.55	8.15	8.25	1,287,760
2025-03-13	7.95	8.60	8.25	8.55	2,402,466
2025-03-12	8.90	8.90	7.65	7.95	8,164,035
2025-03-11	9.25	9.50	9.05	9.05	453,385
2025-03-10	8.90	9.25	8.62	9.25	925,324
2025-03-07	8.90	8.90	8.60	8.90	752,985
2025-03-06	9.25	9.00	9.00	9.00	1,365,411
2025-03-05	9.25	9.25	9.25	9.25	299,332
2025-03-04	9.60	9.60	9.25	9.25	942,459
2025-03-03	9.75	9.75	9.60	9.60	499,926
2025-02-28	9.75	9.75	9.75	9.75	90,809
2025-02-27	9.75	9.75	9.75	9.75	329,415
2025-02-26	9.75	9.75	9.75	9.75	383,655
2025-02-25	9.75	9.75	9.75	9.75	285,677
2025-02-24	9.90	9.90	9.75	9.75	328,486
2025-02-21	9.75	10.00	9.75	9.90	1,091,101
2025-02-20	10.13	10.13	9.60	9.75	76,770
2025-02-19	9.75	10.13	9.54	10.13	808,385
2025-02-18	9.90	9.90	9.55	9.70	2,484,937
2025-02-17	10.63	10.63	9.90	9.90	462,424
2025-02-14	10.63	10.63	10.63	10.63	65,891
2025-02-13	10.75	10.75	10.75	10.75	99,016
2025-02-12	10.75	10.75	10.70	10.75	90,074
2025-02-11	10.75	10.75	10.75	10.75	370,238
2025-02-10	10.75	10.75	10.75	10.75	104,163
2025-02-07	10.75	10.75	10.75	10.75	4,434
2025-02-06	10.75	10.75	10.75	10.75	5,135
2025-02-05	11.13	11.13	10.75	10.75	123,052
2025-02-04	11.25	11.25	11.00	11.00	155,477
2025-02-03	11.25	11.00	11.00	11.00	54,590
2025-01-31	11.25	11.25	11.25	11.25	110,139
2025-01-30	11.25	11.25	11.25	11.25	31,536
2025-01-29	11.25	11.25	11.25	11.25	75,509
2025-01-28	11.38	11.38	11.25	11.25	123,505
2025-01-27	11.63	11.63	11.38	11.38	310,174
2025-01-24	11.63	12.25	11.63	11.63	1,355,788
2025-01-23	11.63	11.75	11.63	11.63	583,772
2025-01-22	11.88	11.88	11.63	11.63	220,559
2025-01-21	12.13	12.13	11.63	11.88	485,371
2025-01-20	11.63	12.25	11.63	12.25	1,370,840
2025-01-17	11.75	11.75	11.63	11.63	1,491,632
2025-01-16	12.25	12.25	12.13	12.13	373,351
2025-01-15	12.25	12.25	12.25	12.25	291,351
2025-01-14	12.13	12.25	12.00	12.25	475,918
2025-01-13	12.00	12.75	12.05	12.05	1,539,387
2025-01-10	11.50	12.20	12.00	12.00	847,343
2025-01-09	12.25	11.75	11.75	11.75	1,215,721
2025-01-08	11.63	12.25	11.63	12.25	1,051,907
2025-01-07	11.25	11.63	11.25	11.63	297,459
2025-01-06	10.88	11.25	10.88	11.25	809,823
2025-01-03	10.75	11.25	11.25	11.25	397,256
2025-01-02	10.75	10.75	10.75	10.75	81,769
2025-01-01	10.75	10.75	10.75	10.75	0
2024-12-31	10.75	10.80	10.75	10.75	96,232
2024-12-30	10.98	10.98	10.75	10.75	240,046
2024-12-27	11.00	11.00	10.98	10.98	194,714
2024-12-26	11.00	11.00	11.00	11.00	0
2024-12-25	11.00	11.00	11.00	11.00	0
2024-12-24	11.00	11.00	11.00	11.00	4,470
2024-12-23	11.00	11.00	11.00	11.00	116,605
2024-12-20	11.35	11.35	10.98	11.00	433,622
2024-12-19	11.50	11.60	11.25	11.35	262,876
2024-12-18	11.88	12.15	11.75	11.75	964,851
2024-12-17	11.15	12.45	12.45	12.45	1,360,365
2024-12-16	11.00	11.15	11.00	11.15	653,919
2024-12-13	11.25	11.15	10.90	11.00	798,715
2024-12-12	10.38	11.50	11.20	11.50	1,517,854
2024-12-11	9.98	10.25	9.98	10.25	844,656
2024-12-10	9.98	10.03	9.70	9.70	400,448
2024-12-09	9.98	9.98	9.98	9.98	52,522
2024-12-06	9.98	9.98	9.70	9.98	37,964
2024-12-05	9.80	10.00	9.80	9.80	435,979
2024-12-04	9.98	9.98	9.75	9.98	256,722
2024-12-03	9.98	9.98	9.98	9.98	366,950
2024-12-02	10.13	10.25	10.25	10.25	445,027
2024-11-29	10.13	10.13	10.13	10.13	100,607
2024-11-28	9.85	10.00	10.00	10.00	375,766
2024-11-27	10.50	10.50	10.00	10.00	1,152,834
2024-11-26	10.85	11.00	10.38	10.50	410,966
2024-11-25	10.25	10.80	10.25	10.63	1,782,545
2024-11-22	10.35	10.35	10.20	10.25	639,933
2024-11-21	10.38	10.40	10.25	10.35	600,057
2024-11-20	10.00	10.50	10.10	10.50	799,480
2024-11-19	9.85	10.50	10.00	10.40	1,316,773
2024-11-18	9.85	9.85	9.85	9.85	273,360
2024-11-15	9.85	9.85	9.85	9.85	239,534
2024-11-14	9.75	10.00	9.75	9.85	442,639
2024-11-13	10.13	10.13	9.75	9.75	330,293
2024-11-12	10.13	10.13	10.00	10.13	104,002
2024-11-11	10.13	10.13	10.00	10.13	474,389
2024-11-08	10.75	10.40	10.13	10.13	3,723,114
2024-11-07	10.75	10.75	10.75	10.75	2,529,240
2024-11-06	10.63	10.75	10.63	10.75	783,956
2024-11-05	10.38	10.38	10.25	10.25	418,799
2024-11-04	10.75	10.75	10.38	10.38	283,287
2024-11-01	10.25	10.35	10.35	10.35	3,050,710
2024-10-31	9.55	9.55	9.55	9.55	2,127,837
2024-10-30	9.75	9.75	9.50	9.55	287,749
2024-10-29	9.80	9.80	9.50	9.75	991,147
2024-10-28	9.80	9.80	9.80	9.80	258,869
2024-10-25	9.65	9.90	9.65	9.80	939,541
2024-10-24	9.50	9.70	9.50	9.65	332,387
2024-10-23	9.45	9.50	9.45	9.50	154,995
2024-10-22	9.45	9.50	9.45	9.45	198,946
2024-10-21	9.75	9.60	9.45	9.45	663,923
2024-10-18	9.60	9.75	9.60	9.75	665,470
2024-10-17	9.60	9.60	9.45	9.60	758,004
2024-10-16	10.25	9.65	9.45	9.60	2,407,628
2024-10-15	10.25	10.25	10.25	10.25	18,491
2024-10-14	10.25	10.25	10.00	10.25	471,777
2024-10-11	10.50	10.63	10.00	10.00	1,367,605
2024-10-10	11.00	11.00	10.50	10.60	1,080,775
2024-10-09	11.00	11.00	11.00	11.00	66,889
2024-10-08	11.00	11.25	10.50	11.00	1,495,982
2024-10-07	11.00	11.25	11.00	11.25	152,489
2024-10-04	11.10	11.25	11.00	11.25	430,598
2024-10-03	11.30	11.53	11.30	11.50	1,691,915
2024-10-02	11.40	11.53	11.25	11.53	475,366
2024-10-01	11.53	11.53	11.40	11.40	171,451
2024-09-30	11.25	11.53	11.50	11.53	697,736
2024-09-27	11.13	11.25	11.25	11.25	2,318,815
2024-09-26	11.13	11.13	11.13	11.13	39,950
2024-09-25	11.00	11.25	11.00	11.13	676,976
2024-09-24	11.75	11.20	11.20	11.20	509,398
2024-09-23	11.25	12.00	11.60	11.60	1,609,232
2024-09-20	11.25	11.25	11.25	11.25	193,392
2024-09-19	11.53	11.53	11.25	11.25	133,003
2024-09-18	11.53	11.53	11.53	11.53	169,745
2024-09-17	11.53	11.53	11.50	11.50	448,915
2024-09-16	11.00	11.53	11.00	11.00	874,856
2024-09-13	11.05	11.63	11.00	11.00	706,519
2024-09-12	11.63	11.50	11.50	11.50	304,440
2024-09-11	12.13	12.13	11.63	11.63	798,528
2024-09-10	12.63	12.63	12.13	12.13	382,917
2024-09-09	12.75	12.75	12.75	12.75	119,556
2024-09-06	12.65	12.88	12.63	12.75	1,024,626
2024-09-05	12.60	12.75	12.60	12.75	621,537
2024-09-04	12.50	12.60	12.50	12.60	1,293,712
2024-09-03	12.75	13.63	12.50	12.50	3,008,136
2024-09-02	13.20	13.30	12.75	12.75	1,165,645
2024-08-30	12.75	13.63	13.00	13.20	1,652,454
2024-08-29	12.75	12.50	12.50	12.50	410,265
2024-08-28	12.25	13.00	12.25	12.75	716,874
2024-08-27	11.63	12.75	11.63	12.25	868,486
2024-08-26	11.63	11.63	11.63	11.63	0
2024-08-23	11.63	11.63	11.63	11.63	31,633
2024-08-22	11.50	11.63	11.50	11.63	205,294
2024-08-21	11.88	11.88	11.38	11.50	167,791
2024-08-20	12.13	12.13	11.88	11.88	367,272
2024-08-19	12.13	12.13	12.13	12.13	20,327
2024-08-16	11.88	12.13	11.88	12.13	794,922
2024-08-15	11.63	11.88	11.50	11.88	402,864
2024-08-14	12.00	12.00	11.63	11.63	326
2024-08-13	11.88	12.00	11.88	12.00	1,138,966
2024-08-12	12.00	12.00	11.50	11.88	349,499
2024-08-09	12.00	12.00	12.00	12.00	342,901
2024-08-08	12.00	12.00	12.00	12.00	63,329
2024-08-07	12.13	12.25	12.00	12.13	427,763
2024-08-06	11.38	11.75	11.38	11.75	909,437
2024-08-05	11.75	12.00	11.00	11.50	2,557,729
2024-08-02	12.13	12.63	11.88	12.50	1,317,615
2024-08-01	12.38	11.75	11.75	11.75	501,474
2024-07-31	12.13	12.25	12.13	12.25	506,376
2024-07-30	11.75	11.75	11.75	11.75	1,591,312
2024-07-29	12.00	11.80	11.63	11.80	1,593,461
2024-07-26	11.63	11.20	11.20	11.20	362,769
2024-07-25	11.63	11.63	11.63	11.63	569,339
2024-07-24	12.00	11.63	11.50	11.63	572,213
2024-07-23	11.75	12.13	11.60	12.00	85,491
2024-07-22	11.75	11.88	11.75	11.88	242,289
2024-07-19	11.75	11.95	11.63	11.75	284,163
2024-07-18	11.88	11.88	11.75	11.88	159,446
2024-07-17	12.13	12.13	11.88	12.00	183,979
2024-07-16	12.00	12.13	12.00	12.13	151,200
2024-07-15	12.50	12.50	12.00	12.00	282,835
2024-07-12	12.25	12.50	12.25	12.50	160,451
2024-07-11	11.88	12.25	11.25	12.25	713,429
2024-07-10	12.63	12.63	11.75	11.88	693,055
2024-07-09	12.75	12.75	12.63	12.63	177,854
2024-07-08	13.38	13.50	12.75	12.75	532,886
2024-07-05	13.38	13.50	13.50	13.50	100,347
2024-07-04	13.53	13.65	13.38	13.38	139,738
2024-07-03	12.88	13.58	12.88	13.53	917,588
2024-07-02	12.88	13.13	12.88	12.88	57,766
2024-07-01	13.25	13.25	12.88	12.88	251,731
2024-06-28	13.00	13.65	13.25	13.25	765,682
2024-06-27	13.25	13.00	13.00	13.00	114,531
2024-06-26	12.25	13.25	13.05	13.05	1,004,378
2024-06-25	11.63	12.25	11.88	12.25	945,417
2024-06-24	11.75	11.75	11.63	11.63	222,558
2024-06-21	11.38	12.13	11.38	11.75	986,990
2024-06-20	11.63	11.63	11.45	11.63	77,021
2024-06-19	11.75	12.25	11.50	11.63	840,754
2024-06-18	11.75	11.75	11.75	11.75	41,773
2024-06-17	12.25	12.13	12.00	12.13	179,946
2024-06-14	12.63	12.63	12.25	12.25	422,207
2024-06-13	12.25	12.63	12.25	12.63	595,222
2024-06-12	12.25	12.25	12.00	12.25	225,197
2024-06-11	12.75	12.75	12.25	12.25	802,662
2024-06-10	12.13	12.75	12.13	12.75	565,555
2024-06-07	13.25	13.25	12.13	12.13	1,438,130
2024-06-06	13.25	13.25	13.25	13.25	189,424
2024-06-05	14.75	15.13	13.25	13.25	1,657,741
2024-06-04	14.75	13.70	13.70	13.70	695,317
2024-06-03	15.00	15.00	14.75	14.75	285,938
2024-05-31	14.63	15.50	14.25	15.25	1,178,495
2024-05-30	15.13	14.50	14.50	14.50	582,090
2024-05-29	15.63	15.63	15.00	15.13	1,260,949
2024-05-28	15.25	15.50	14.50	15.50	4,536,289
2024-05-27	13.00	13.00	13.00	13.00	0
2024-05-24	12.63	13.00	12.63	13.00	1,421,376
2024-05-23	13.25	13.00	13.00	13.00	792,786
2024-05-22	12.88	13.63	13.25	13.25	1,516,285
2024-05-21	14.38	14.38	12.60	12.88	1,235,300
2024-05-20	14.38	14.30	14.30	14.30	189,032
2024-05-17	14.38	14.38	14.38	14.38	1,724,692
2024-05-16	13.88	14.50	14.50	14.50	1,991,616
2024-05-15	13.60	13.80	13.13	13.80	3,535,566
2024-05-14	14.13	13.50	13.50	13.50	2,673,189
2024-05-13	15.40	15.40	14.13	14.25	2,276,924
2024-05-10	14.60	15.30	15.30	15.30	3,362,975
2024-05-09	14.25	14.85	14.35	14.50	2,301,778
2024-05-08	13.60	14.25	13.20	14.00	819,285
2024-05-07	12.38	13.30	12.65	13.25	1,707,299
2024-05-06	12.35	12.35	12.35	12.35	0
2024-05-03	12.20	12.65	12.05	12.35	942,999
2024-05-02	12.30	12.40	12.05	12.20	955,584
2024-05-01	11.35	12.30	12.20	12.20	5,154,582
2024-04-30	10.80	12.25	11.50	11.50	6,205,233
2024-04-29	10.25	10.80	9.90	10.80	1,787,684
2024-04-26	10.20	10.25	9.90	10.25	1,181,965
2024-04-25	9.62	10.30	9.45	10.30	4,920,356
2024-04-24	8.50	9.70	8.60	9.40	3,813,520
2024-04-23	8.70	8.50	8.50	8.50	663,901
2024-04-22	7.80	8.95	7.80	8.80	4,011,182
2024-04-19	8.00	8.00	8.00	8.00	516,236
2024-04-18	8.10	8.10	7.90	8.00	1,045,207
2024-04-17	8.20	8.20	7.95	7.95	318,821
2024-04-16	8.15	8.30	8.10	8.20	776,888
2024-04-15	8.65	8.70	8.16	8.16	1,784,196
2024-04-12	8.60	8.95	8.70	8.85	2,416,386
2024-04-11	9.00	9.00	8.65	8.65	688,243
2024-04-10	9.00	9.00	8.70	9.00	713,442
2024-04-09	9.00	9.00	9.00	9.00	712,533
2024-04-08	8.80	9.15	9.00	9.00	1,823,244
2024-04-05	8.75	9.00	8.80	8.80	169,517
2024-04-04	8.50	8.80	8.50	8.75	774,076
2024-04-03	8.55	8.75	8.50	8.50	740,902
2024-04-02	8.65	8.55	8.50	8.50	223,225
2024-04-01	8.50	8.50	8.50	8.50	0
2024-03-29	8.50	8.50	8.50	8.50	0
2024-03-28	8.85	8.50	8.50	8.50	957,951
2024-03-27	8.85	8.85	8.85	8.85	425,146
2024-03-26	9.30	9.05	8.80	8.85	1,002,613
2024-03-25	9.55	9.20	9.20	9.20	221,095
2024-03-22	9.60	9.60	9.50	9.55	396,215
2024-03-21	9.50	9.50	9.50	9.50	347,021
2024-03-20	9.60	9.60	9.50	9.50	211,578
2024-03-19	9.60	9.60	9.32	9.60	47,431
2024-03-18	9.80	9.70	9.70	9.70	700,950
2024-03-15	9.70	9.80	9.68	9.80	678,075
2024-03-14	9.75	9.80	9.70	9.80	218,778
2024-03-13	9.60	9.75	9.40	9.75	1,413,260
2024-03-12	9.60	9.66	9.66	9.66	618,865
2024-03-11	9.80	9.80	9.65	9.65	446,207
2024-03-08	9.90	9.90	9.80	9.80	259,096
2024-03-07	11.00	11.13	9.70	9.90	2,034,625
2024-03-06	11.60	11.70	11.13	11.30	3,667,453
2024-03-05	11.20	11.20	11.00	11.00	1,068,713
2024-03-04	9.70	11.00	9.70	11.00	3,733,945
2024-03-01	9.85	9.75	9.50	9.75	459,367
2024-02-29	9.85	9.85	9.85	9.85	417,698
2024-02-28	9.95	9.95	9.86	9.95	71,634
2024-02-27	9.95	9.95	9.95	9.95	310,514
2024-02-26	9.95	9.86	9.86	9.86	25,655
2024-02-23	9.95	9.95	9.95	9.95	88,287
2024-02-22	9.85	9.98	9.60	9.60	407,634
2024-02-21	10.05	10.05	9.90	9.90	1,021,679
2024-02-20	9.98	10.03	9.98	10.03	28,033
2024-02-19	9.98	9.98	9.98	9.98	242,345
2024-02-16	9.98	9.98	9.98	9.98	94,013
2024-02-15	10.13	10.13	9.98	9.98	50,719
2024-02-14	10.20	10.40	10.13	10.13	441,177
2024-02-13	10.15	10.10	10.10	10.10	1,117,672
2024-02-12	10.15	10.15	10.15	10.15	272,410
2024-02-09	10.15	10.15	10.15	10.15	474,308
2024-02-08	10.10	10.15	10.10	10.15	342,630
2024-02-07	10.15	10.10	9.90	10.10	247,324
2024-02-06	10.15	10.15	10.15	10.15	890,881
2024-02-05	10.15	10.15	10.15	10.15	167,288
2024-02-02	10.05	10.25	10.05	10.05	1,590,019
2024-02-01	10.00	10.05	10.00	10.05	38,769
2024-01-31	10.00	10.00	10.00	10.00	925,687
2024-01-30	10.25	10.50	10.00	10.00	726,848
2024-01-29	10.15	10.25	10.15	10.25	287,895
2024-01-26	10.25	10.15	9.93	10.15	991,740
2024-01-25	10.25	10.25	10.15	10.15	297,649
2024-01-24	10.15	10.25	10.15	10.25	730,590
2024-01-23	10.03	10.15	10.00	10.15	513,496
2024-01-22	11.00	10.63	10.00	10.00	1,261,032
2024-01-19	11.00	11.00	11.00	11.00	215,143
2024-01-18	11.00	11.00	11.00	11.00	293,833
2024-01-17	11.00	11.00	11.00	11.00	217,875
2024-01-16	11.13	11.00	11.00	11.00	185,408
2024-01-15	11.00	11.00	10.88	11.00	621,926
2024-01-12	11.13	11.15	11.00	11.00	342,755
2024-01-11	10.63	11.25	10.63	11.13	2,395,519
2024-01-10	10.63	10.60	10.60	10.60	1,567,492
2024-01-09	10.88	10.88	10.63	10.63	93,002
2024-01-08	11.15	11.15	10.88	10.88	320,011
2024-01-05	10.88	10.88	10.75	10.88	649,396
2024-01-04	11.13	11.13	10.88	10.88	1,107,339
2024-01-03	10.75	11.25	11.00	11.13	996,464
2024-01-02	10.50	10.75	10.50	10.75	50,500
2024-01-01	11.05	11.05	11.05	11.05	0
2023-12-29	10.50	11.05	11.05	11.05	9,000
2023-12-28	10.50	10.50	10.50	10.50	48,787
2023-12-27	10.50	10.50	10.05	10.50	240,029
2023-12-26	10.50	10.50	10.50	10.50	0
2023-12-25	10.50	10.50	10.50	10.50	0
2023-12-22	10.50	10.50	10.50	10.50	2,524
2023-12-21	10.50	10.50	10.50	10.50	125,304
2023-12-20	10.20	10.50	10.40	10.50	661,657
2023-12-19	10.20	10.25	10.00	10.25	917,566
2023-12-18	10.20	10.20	10.20	10.20	5,858
2023-12-15	9.35	10.25	10.20	10.20	874,053
2023-12-14	9.10	9.35	9.10	9.35	566,583
2023-12-13	9.10	9.30	9.00	9.00	264,371
2023-12-12	9.10	9.30	9.00	9.10	723,871
2023-12-11	9.30	9.30	8.92	9.30	65,578
2023-12-08	9.75	9.75	9.25	9.30	736,316
2023-12-07	9.85	9.85	9.75	9.75	192,971
2023-12-06	10.10	10.10	9.85	9.85	87,086
2023-12-05	10.10	10.23	10.10	10.10	44,030
2023-12-04	10.25	10.25	10.10	10.10	143,286
2023-12-01	9.98	10.25	9.98	10.25	497,724
2023-11-30	9.85	9.98	9.85	9.98	325,835
2023-11-29	9.85	9.85	9.70	9.85	120,308
2023-11-28	10.25	10.25	9.75	9.85	604,547
2023-11-27	10.75	10.25	9.80	10.25	1,222,851
2023-11-24	10.50	10.75	10.50	10.75	189,140
2023-11-23	11.13	11.13	10.75	10.75	114,196
2023-11-22	11.13	11.13	10.70	10.70	58,226
2023-11-21	11.25	11.25	11.00	11.13	543,649
2023-11-20	11.25	11.25	11.25	11.25	174,515
2023-11-17	11.25	11.25	11.00	11.00	52,030
2023-11-16	11.25	11.25	11.00	11.25	747,866
2023-11-15	11.50	11.63	11.25	11.25	796,609
2023-11-14	11.38	11.38	11.00	11.00	1,188,694
2023-11-13	11.38	11.38	11.38	11.38	105,293
2023-11-10	11.13	11.38	11.13	11.38	203,796
2023-11-09	10.88	11.13	10.88	11.13	118,420
2023-11-08	11.25	11.25	10.75	10.75	200,295
2023-11-07	11.25	11.25	11.25	11.25	24,414
2023-11-06	11.75	11.75	11.25	11.25	212,230
2023-11-03	11.75	11.75	11.50	11.50	355,756
2023-11-02	11.25	11.75	11.25	11.75	646,808
2023-11-01	10.88	11.13	10.88	11.13	679,916
2023-10-31	10.75	10.88	10.63	10.88	643,084
2023-10-30	11.00	11.00	10.75	11.00	388,414
2023-10-27	10.75	11.50	10.75	11.00	734,201
2023-10-26	9.85	10.80	10.80	10.80	1,420,469
2023-10-25	10.25	9.85	9.70	9.70	910,167
2023-10-24	9.88	10.25	10.00	10.00	3,619,788
2023-10-23	9.88	9.98	9.88	9.98	275,112
2023-10-20	9.60	9.88	9.35	9.88	396,137
2023-10-19	10.38	9.70	9.45	9.66	2,207,921
2023-10-18	9.32	10.00	9.25	10.00	3,541,898
2023-10-17	10.25	9.60	9.60	9.60	211,498
2023-10-16	10.38	10.25	10.10	10.25	160,442
2023-10-13	10.38	10.30	10.30	10.30	184,026
2023-10-12	10.38	10.38	10.38	10.38	81,382
2023-10-11	10.75	10.75	10.38	10.38	253,530
2023-10-10	10.75	11.25	10.75	10.75	11,166
2023-10-09	10.75	11.25	10.75	10.75	24,372
2023-10-06	10.75	10.75	10.75	10.75	26,320
2023-10-05	11.00	11.00	10.75	10.75	266,194
2023-10-04	10.75	11.00	10.75	11.00	310,029
2023-10-03	11.00	11.00	10.75	10.75	213,220
2023-10-02	10.75	11.25	10.75	11.00	17,886,063
2023-09-29	11.13	11.00	10.50	10.50	3,532,369
2023-09-28	11.75	11.40	11.00	11.13	1,547,539
2023-09-27	12.25	12.00	11.75	11.75	1,403,016
2023-09-26	12.80	12.80	12.20	12.25	3,316,091
2023-09-25	13.75	12.90	12.90	12.90	1,425,596
2023-09-22	13.60	14.00	13.60	13.75	260,236
2023-09-21	13.75	13.75	13.75	13.75	253,339
2023-09-20	13.75	13.75	13.75	13.75	1,273,793
2023-09-19	13.75	13.75	13.75	13.75	1,130,468
2023-09-18	13.75	13.75	13.75	13.75	486,581
2023-09-15	13.75	13.88	13.75	13.75	2,251,850
2023-09-14	13.75	13.75	13.75	13.75	309,560
2023-09-13	13.75	13.75	13.75	13.75	2,294,710
2023-09-12	14.13	14.00	13.60	14.00	731,901
2023-09-11	14.63	14.50	14.13	14.13	551,546
2023-09-08	14.75	14.75	14.63	14.63	160,699
2023-09-07	15.25	14.60	14.60	14.60	308,000
2023-09-06	15.25	15.25	15.25	15.25	203,583
2023-09-05	15.25	15.25	15.25	15.25	223,407
2023-09-04	15.75	15.75	15.13	15.25	835,560
2023-09-01	15.75	16.00	15.50	15.50	905,221
2023-08-31	15.75	15.75	15.75	15.75	802,593
2023-08-30	16.20	16.25	15.75	15.90	1,051,352
2023-08-29	16.25	16.38	16.25	16.25	1,040,378
2023-08-28	16.38	16.38	16.38	16.38	0
2023-08-25	16.40	16.40	16.38	16.38	261,067
2023-08-24	16.50	16.53	16.40	16.40	632,962
2023-08-23	15.63	16.53	15.63	16.53	3,827,819
2023-08-22	16.25	16.25	15.63	15.63	1,037,020
2023-08-21	16.25	16.25	16.25	16.25	117,890
2023-08-18	16.63	16.63	16.25	16.25	258,283
2023-08-17	16.25	16.88	16.63	16.75	2,582,530
2023-08-16	15.88	16.25	15.88	16.25	227,260
2023-08-15	16.00	16.00	16.00	16.00	39,021
2023-08-14	16.25	16.25	16.00	16.00	338,467
2023-08-11	16.25	16.50	16.25	16.25	925,302
2023-08-10	14.75	16.20	15.85	16.20	4,013,524
2023-08-09	14.25	14.50	14.05	14.25	346,557
2023-08-08	14.75	14.75	14.25	14.25	307,081
2023-08-07	14.75	14.75	14.75	14.75	2,675
2023-08-04	14.75	14.75	14.50	14.75	156,802
2023-08-03	14.75	14.75	14.75	14.75	9,181
2023-08-02	14.75	14.75	14.75	14.75	4,136
2023-08-01	15.50	15.50	14.75	14.75	365,393
2023-07-31	15.00	15.25	15.00	15.25	317,275
2023-07-28	14.50	15.00	14.50	15.00	237,234
2023-07-27	14.00	14.50	13.75	14.50	891,053
2023-07-26	13.63	14.00	14.00	14.00	549,288
2023-07-25	13.00	13.63	13.13	13.50	1,335,447
2023-07-24	13.00	13.00	12.75	12.75	486,120
2023-07-21	14.00	14.00	13.00	13.00	339,957
2023-07-20	13.25	13.30	13.30	13.30	998,269
2023-07-19	13.25	13.25	13.25	13.25	116,445
2023-07-18	13.00	13.50	13.00	13.25	246,096
2023-07-17	14.25	14.25	13.50	13.50	508,096
2023-07-14	13.50	14.75	13.25	14.25	997,131
2023-07-13	14.25	13.80	13.80	13.80	290,518
2023-07-12	14.25	14.25	14.25	14.25	54,902
2023-07-11	13.25	14.25	13.40	14.25	183,829
2023-07-10	14.00	13.40	13.40	13.40	243,507
2023-07-07	14.25	14.25	14.00	14.00	79,881
2023-07-06	14.50	14.50	14.25	14.25	421,239
2023-07-05	14.13	15.38	14.13	14.50	788,318
2023-07-04	13.75	14.40	13.75	14.40	173,830
2023-07-03	14.50	14.25	13.75	13.75	148,928
2023-06-30	14.50	15.00	14.25	14.50	277,357
2023-06-29	15.00	15.25	14.50	14.50	404,239
2023-06-28	15.50	15.75	15.40	15.40	209,121
2023-06-27	16.00	16.00	15.50	15.80	111,366
2023-06-26	16.50	16.50	16.00	16.00	77,014
2023-06-23	16.50	16.50	16.00	16.00	152,740
2023-06-22	17.00	17.00	16.50	16.50	55,229
2023-06-21	17.00	17.00	17.00	17.00	123,816
2023-06-20	17.00	17.00	17.00	17.00	53,034
2023-06-19	17.00	17.00	16.75	17.00	140,032
2023-06-16	17.50	17.50	16.95	17.20	85,552
2023-06-15	17.00	17.00	17.00	17.00	350,830
2023-06-14	17.00	17.00	16.60	17.00	132,188
2023-06-13	17.25	17.35	17.00	17.00	115,546
2023-06-12	17.50	17.50	17.25	17.25	38,767
2023-06-09	17.50	17.50	17.50	17.50	88,496
2023-06-08	17.50	17.75	17.25	17.50	104,067
2023-06-07	17.75	17.75	17.75	17.75	211,184
2023-06-06	17.75	17.75	17.75	17.75	248,544
2023-06-05	17.50	17.50	17.50	17.50	38,036
2023-06-02	17.75	17.50	17.20	17.50	115,998
2023-06-01	17.75	17.75	17.50	17.50	279,403
2023-05-31	17.75	17.75	17.30	17.75	12,305
2023-05-30	18.50	17.50	17.50	17.50	431,366
2023-05-29	18.50	18.50	18.50	18.50	0
2023-05-26	18.50	18.50	18.50	18.50	35,752
2023-05-25	18.50	18.50	18.50	18.50	34,786
2023-05-24	18.50	18.50	18.50	18.50	125,790
2023-05-23	18.75	18.75	18.50	18.50	452,444
2023-05-22	19.25	19.25	18.75	18.75	44,614
2023-05-19	19.75	19.75	19.25	19.25	227,606
2023-05-18	19.75	19.00	19.00	19.00	61,698
2023-05-17	19.75	19.75	19.20	19.75	405,521
2023-05-16	19.50	19.75	19.50	19.75	115,271
2023-05-15	19.50	19.50	19.50	19.50	155,706
2023-05-12	19.50	19.10	18.50	19.10	114,429
2023-05-11	19.50	19.50	19.50	19.50	584,209
2023-05-10	19.50	19.50	19.50	19.50	558,358
2023-05-09	19.50	19.50	19.50	19.50	51,819
2023-05-08	19.50	19.50	19.50	19.50	0
2023-05-05	19.25	19.50	18.75	19.50	509,017
2023-05-04	19.25	19.25	19.25	19.25	45,976
2023-05-03	19.50	19.50	19.25	19.25	352,573
2023-05-02	20.00	20.00	19.25	19.25	423,799
2023-05-01	20.00	20.00	20.00	20.00	0
2023-04-28	20.25	20.25	20.00	20.00	37,649
2023-04-27	20.25	20.25	20.25	20.25	312,306
2023-04-26	20.50	20.50	20.25	20.25	119,274
2023-04-25	20.50	20.50	20.50	20.50	41,933
2023-04-24	20.50	20.50	20.50	20.50	50,495
2023-04-21	20.50	20.50	20.50	20.50	27,818
2023-04-20	20.50	20.50	20.50	20.50	135,528
2023-04-19	20.50	20.50	20.50	20.50	108,763
2023-04-18	20.25	20.50	20.25	20.50	285,107
2023-04-17	20.00	20.25	20.00	20.25	71,610
2023-04-14	19.75	20.00	19.75	20.00	248,084
2023-04-13	20.00	20.00	19.75	19.75	272,741
2023-04-12	19.75	20.00	19.75	20.00	149,112
2023-04-11	19.25	19.50	19.00	19.50	145,648
2023-04-10	19.25	19.25	19.25	19.25	0
2023-04-07	19.25	19.25	19.25	19.25	0
2023-04-06	19.75	19.75	19.25	19.25	344,119
2023-04-05	19.75	19.75	19.75	19.75	21,887
2023-04-04	20.00	19.75	19.50	19.75	141,642
2023-04-03	20.25	20.25	19.60	20.25	134,372
2023-03-31	20.25	20.25	20.25	20.25	221,408
2023-03-30	21.00	21.00	20.25	20.25	146,907
2023-03-29	21.00	21.00	21.00	21.00	12,765
2023-03-28	21.00	21.00	21.00	21.00	414,709
2023-03-27	21.00	21.00	21.00	21.00	103,840
2023-03-24	20.75	21.00	20.50	21.00	175,585
2023-03-23	20.75	20.75	20.75	20.75	90,057
2023-03-22	21.25	20.50	20.50	20.50	221,700
2023-03-21	20.00	21.00	20.00	21.00	291,715
2023-03-20	20.50	20.50	19.75	20.00	306,590
2023-03-17	21.00	20.75	20.50	20.75	65,568
2023-03-16	21.25	21.25	21.00	21.00	16,490
2023-03-15	22.25	22.25	21.25	21.25	326,441
2023-03-14	23.25	22.25	22.00	22.25	458,672
2023-03-13	23.75	22.90	22.90	22.90	906,885
2023-03-10	23.00	23.50	22.75	23.25	687,298
2023-03-09	23.20	23.50	23.00	23.00	476,859
2023-03-08	23.00	23.50	23.00	23.50	676,604
2023-03-07	21.75	22.50	20.80	22.50	306,768
2023-03-06	22.00	22.25	21.75	22.00	732,421
2023-03-03	21.00	22.10	22.10	22.10	649,650
2023-03-02	20.50	21.00	20.25	20.80	920,893
2023-03-01	19.25	21.30	20.75	20.75	1,190,320
2023-02-28	18.75	19.25	18.75	19.25	198,989
2023-02-27	18.75	18.75	18.75	18.75	92,352
2023-02-24	19.00	19.00	18.75	18.75	170,299
2023-02-23	19.00	19.00	19.00	19.00	3,268
2023-02-22	19.25	19.25	18.75	19.00	288,519
2023-02-21	19.75	20.00	19.25	19.70	463,274
2023-02-20	19.75	19.75	19.75	19.75	86,634
2023-02-17	19.75	19.75	19.75	19.75	77,775
2023-02-16	19.75	19.75	19.75	19.75	121,315
2023-02-15	19.75	19.75	19.75	19.75	100,665
2023-02-14	19.50	19.75	19.50	19.75	108,350
2023-02-13	19.25	19.50	19.25	19.50	264,674
2023-02-10	19.25	19.50	19.25	19.25	192,205
2023-02-09	19.25	19.25	18.50	19.25	852,161
2023-02-08	19.75	19.75	19.25	19.25	916,929
2023-02-07	19.75	20.00	19.75	19.75	661,230
2023-02-06	20.25	20.50	19.75	20.50	105,659
2023-02-03	21.25	21.25	20.25	20.25	951,620
2023-02-02	22.00	22.00	21.25	21.25	1,288,798
2023-02-01	23.00	21.90	21.90	21.90	265,752
2023-01-31	22.75	22.50	22.50	22.50	355,962
2023-01-30	23.50	23.50	22.75	22.75	224,155
2023-01-27	23.25	23.00	23.00	23.00	2,285,070
2023-01-26	23.00	23.50	23.00	23.25	1,519,527
2023-01-25	23.25	22.90	22.70	22.75	1,588,727
2023-01-24	22.00	22.30	22.30	22.30	1,054,430
2023-01-23	21.50	22.30	22.00	22.30	2,848,071
2023-01-20	21.00	21.00	20.40	20.80	1,065,136
2023-01-19	21.20	21.70	20.10	20.75	2,035,131
2023-01-18	20.25	20.90	20.80	20.80	763,016
2023-01-17	19.25	20.25	19.25	20.25	752,436
2023-01-16	18.50	19.00	18.50	19.00	542,633
2023-01-13	18.00	18.50	18.00	18.50	410,764
2023-01-12	18.00	18.00	18.00	18.00	141,732
2023-01-11	17.75	18.00	18.00	18.00	355,880
2023-01-10	17.75	18.00	17.75	17.75	98,503
2023-01-09	17.75	18.00	18.00	18.00	168,178
2023-01-06	17.75	17.75	17.63	17.75	391,325
2023-01-05	18.25	18.25	17.75	17.75	238,414
2023-01-04	19.00	19.00	18.40	18.40	538,134
2023-01-03	18.50	19.00	18.50	19.00	159,626
2023-01-02	18.50	18.50	18.50	18.50	0
2022-12-30	19.00	19.00	18.25	18.50	362,655
2022-12-29	19.25	19.75	19.25	19.25	1,428,728
2022-12-28	17.50	19.30	17.50	19.00	1,090,418
2022-12-27	17.50	17.50	17.50	17.50	0
2022-12-26	17.50	17.50	17.50	17.50	0
2022-12-23	17.50	17.50	17.50	17.50	143,926
2022-12-22	17.50	17.50	17.50	17.50	760,578
2022-12-21	17.50	17.50	17.50	17.50	575,710
2022-12-20	17.50	17.70	17.50	17.50	118,738
2022-12-19	17.50	18.25	17.25	17.50	1,824,870
2022-12-16	17.75	17.75	17.50	17.50	102,156
2022-12-15	17.75	17.75	17.50	17.75	13,805
2022-12-14	17.75	18.00	17.75	17.75	190,991
2022-12-13	17.75	17.75	17.75	17.75	232,772
2022-12-12	17.50	17.75	17.50	17.75	1,076,490
2022-12-09	18.00	18.00	17.75	17.75	362,827
2022-12-08	18.00	18.00	17.70	18.00	1,051,433
2022-12-07	18.25	18.50	17.70	17.70	2,459,927
2022-12-06	18.75	18.75	17.75	18.00	3,003,727
2022-12-05	19.25	19.25	19.00	19.00	705,648
2022-12-02	20.50	19.75	19.40	19.40	2,750,234
2022-12-01	21.50	21.25	20.75	20.75	784,384
2022-11-30	21.25	21.50	21.20	21.20	891,833
2022-11-29	22.50	22.70	21.25	21.25	885,948
2022-11-28	22.75	22.75	22.50	22.50	1,668,840
2022-11-25	21.75	22.60	21.25	22.60	1,716,360
2022-11-24	21.25	21.75	21.20	21.50	1,490,078
2022-11-23	19.75	21.50	20.25	21.50	4,796,445
2022-11-22	20.00	20.50	19.85	19.85	2,384,878
2022-11-21	18.00	20.50	18.50	19.50	9,239,981
2022-11-18	16.00	20.25	17.50	17.50	30,049,983
2022-11-17	41.50	42.25	41.50	42.00	1,136,423
2022-11-16	40.75	41.00	40.00	41.00	2,234,373
2022-11-15	45.25	41.50	41.50	41.50	1,984,753
2022-11-14	44.25	46.00	44.50	45.00	1,096,324
2022-11-11	43.25	44.25	43.25	44.25	1,818,650
2022-11-10	43.25	43.50	42.25	42.75	1,188,802
2022-11-09	44.00	44.00	42.50	42.50	2,960,112
2022-11-08	39.00	39.50	38.00	39.25	444,953
2022-11-07	41.90	41.90	38.50	39.00	1,993,665
2022-11-04	40.00	42.00	39.75	40.80	3,157,781
2022-11-03	36.25	41.50	39.60	39.60	3,236,659
2022-11-02	36.25	34.50	34.50	34.50	850,324
2022-11-01	37.25	36.00	36.00	36.00	710,803
2022-10-31	37.50	38.75	37.00	37.00	3,381,707
2022-10-28	35.50	36.50	35.50	36.50	2,805,547
2022-10-27	35.50	36.50	35.40	35.40	4,752,371
2022-10-26	33.00	35.00	32.00	34.85	1,816,845
2022-10-25	31.50	33.00	30.70	33.00	1,071,818
2022-10-24	30.25	31.50	30.25	31.50	925,190
2022-10-21	30.25	30.25	30.25	30.25	1,707,898
2022-10-20	30.50	30.50	30.25	30.25	679,862
2022-10-19	31.25	30.50	29.50	30.50	591,607
2022-10-18	32.75	32.00	31.00	31.00	1,248,923
2022-10-17	33.00	33.00	32.25	32.60	850,240
2022-10-14	32.50	32.25	32.10	32.10	532,058
2022-10-13	32.25	32.25	32.00	32.25	1,137,717
2022-10-12	34.00	32.50	31.75	32.25	1,961,702
2022-10-11	34.75	35.00	33.75	33.75	1,050,565
2022-10-10	36.25	35.70	34.70	34.70	1,821,838
2022-10-07	35.00	36.50	36.00	36.50	2,590,582
2022-10-06	34.75	35.25	34.60	34.80	1,930,192
2022-10-05	34.75	35.50	34.70	34.70	1,521,051
2022-10-04	33.30	35.00	32.25	34.75	4,646,785
2022-10-03	32.25	32.70	32.60	32.60	3,449,327
2022-09-30	31.25	32.00	32.00	32.00	2,109,385
2022-09-29	29.75	31.00	31.00	31.00	1,742,804
2022-09-28	29.50	29.50	28.50	29.50	1,874,973
2022-09-27	29.25	29.50	29.50	29.50	3,782,654
2022-09-26	30.25	30.25	29.25	29.25	1,451,821
2022-09-23	32.00	29.80	29.80	29.80	1,590,171
2022-09-22	30.25	32.25	29.50	32.00	2,456,650
2022-09-21	30.50	30.75	27.75	30.25	5,329,221
2022-09-20	34.50	33.70	31.00	31.00	2,838,977
2022-09-19	34.50	34.50	34.50	34.50	0
2022-09-16	35.00	35.00	34.00	34.50	1,050,758
2022-09-15	35.10	35.25	34.00	34.00	1,037,004
2022-09-14	34.75	35.25	35.00	35.00	1,022,397
2022-09-13	35.75	35.70	34.50	34.75	1,137,398
2022-09-12	35.25	35.70	35.00	35.70	1,923,559
2022-09-09	35.40	35.40	34.50	34.50	887,555
2022-09-08	34.25	34.50	34.50	34.50	1,080,432
2022-09-07	34.50	34.50	34.50	34.50	928,113
2022-09-06	35.25	36.00	34.25	34.75	3,302,874
2022-09-05	34.50	36.00	35.25	36.00	2,939,964
2022-09-02	33.50	34.60	33.25	34.60	891,909
2022-09-01	35.00	35.00	33.50	33.50	965,112
2022-08-31	35.25	34.60	33.50	34.60	2,299,982
2022-08-30	35.30	36.80	35.00	35.00	3,129,216
2022-08-29	35.25	35.25	35.25	35.25	0
2022-08-26	32.00	35.25	34.25	35.25	3,283,132
2022-08-25	31.25	32.00	30.75	32.00	946,071
2022-08-24	31.50	31.50	31.00	31.25	332,372
2022-08-23	31.25	31.50	31.00	31.50	836,644
2022-08-22	31.50	31.50	30.75	31.50	1,284,003
2022-08-19	31.50	31.20	31.20	31.50	122,510
2022-08-18	31.75	31.75	31.00	31.50	1,558,007
2022-08-17	32.00	32.00	32.00	32.00	198,125
2022-08-16	32.50	32.50	31.50	32.00	1,097,309
2022-08-15	31.50	32.60	31.50	32.50	5,059,559
2022-08-12	28.75	31.00	29.00	31.00	2,981,359
2022-08-11	28.00	28.60	28.00	28.60	258,776
2022-08-10	27.75	28.25	27.75	28.25	407,442
2022-08-09	27.10	27.50	27.10	27.50	973,325
2022-08-08	27.50	27.50	27.25	27.25	629,297
2022-08-05	28.25	28.25	27.25	27.50	434,078
2022-08-04	28.50	28.75	27.75	28.30	1,420,428
2022-08-03	28.75	28.75	28.50	28.50	494,711
2022-08-02	28.75	28.50	28.50	28.75	264,502
2022-08-01	29.75	30.00	28.75	29.00	1,524,937
2022-07-29	29.00	30.00	28.75	30.00	1,571,026
2022-07-28	27.50	28.70	28.70	28.70	1,924,568
2022-07-27	26.75	27.25	26.70	27.25	1,620,572
2022-07-26	26.50	27.00	26.60	26.60	1,581,763
2022-07-25	26.50	26.50	26.50	26.50	370,905
2022-07-22	26.25	26.25	26.25	26.25	5,370,500
2022-07-21	25.75	26.35	25.75	26.35	1,238,451
2022-07-20	26.00	26.00	25.75	25.75	415,239
2022-07-19	26.00	26.00	26.00	26.00	348,423
2022-07-18	25.50	26.00	25.50	26.00	379,075
2022-07-15	25.00	26.25	25.00	25.50	1,274,765
2022-07-14	25.25	25.30	25.30	25.30	1,045,219
2022-07-13	25.25	25.25	25.25	25.25	64,256
2022-07-12	25.25	25.50	25.25	25.25	620,996
2022-07-11	25.25	26.00	25.25	25.25	688,457
2022-07-08	25.25	25.25	25.25	25.25	313,480
2022-07-07	25.60	25.25	24.80	25.25	1,072,615
2022-07-06	26.50	25.60	25.60	25.60	469,916
2022-07-05	26.25	27.00	26.25	26.50	1,572,138
2022-07-04	26.50	26.60	26.25	26.25	676,225
2022-07-01	25.75	26.50	25.75	26.50	12,267,743
2022-06-30	25.25	25.75	25.25	25.75	765,479
2022-06-29	25.25	25.50	25.25	25.50	521,885
2022-06-28	25.75	25.75	25.25	25.25	1,109,156
2022-06-27	27.00	26.25	25.75	25.75	2,077,984
2022-06-24	25.25	25.00	25.00	25.00	2,732,295
2022-06-23	25.75	26.00	25.25	25.25	1,356,638
2022-06-22	26.00	26.75	25.75	25.75	1,246,171
2022-06-21	25.75	26.25	26.00	26.25	2,813,879
2022-06-20	26.25	26.00	26.00	26.00	665,817
2022-06-17	25.75	26.25	25.00	26.25	1,261,517
2022-06-16	27.75	27.40	25.80	25.80	3,808,847
2022-06-15	27.75	27.75	27.75	27.75	146,624
2022-06-14	28.00	28.00	27.50	27.75	677,822
2022-06-13	31.00	31.00	28.25	28.25	1,677,496
2022-06-10	30.00	30.50	29.50	30.50	3,465,409
2022-06-09	29.50	30.00	30.00	30.00	1,360,237
2022-06-08	28.90	29.50	28.90	29.50	800,041
2022-06-07	29.25	29.20	28.75	29.00	576,553
2022-06-06	30.00	30.25	29.25	29.25	615,468
2022-06-03	30.00	30.00	30.00	30.00	0
2022-06-02	30.00	30.00	30.00	30.00	0
2022-06-01	30.50	30.00	30.00	30.00	669,514
2022-05-31	29.25	30.50	29.50	30.50	1,753,289
2022-05-30	28.50	29.30	29.00	29.30	1,410,907
2022-05-27	27.25	28.50	27.50	28.20	1,449,023
2022-05-26	27.25	27.25	27.25	27.25	376,462
2022-05-25	26.25	27.50	26.25	27.25	1,129,746
2022-05-24	27.25	27.00	26.25	26.25	900,524
2022-05-23	27.00	27.50	26.75	27.25	416,303
2022-05-20	26.75	27.00	26.50	27.00	748,298
2022-05-19	27.75	27.30	27.00	27.00	885,025
2022-05-18	28.00	28.00	27.75	27.75	707,597
2022-05-17	26.75	28.40	28.40	28.40	1,857,044
2022-05-16	27.00	27.00	25.75	26.75	1,170,520
2022-05-13	26.25	27.25	26.00	26.75	3,116,382
2022-05-12	28.75	28.75	25.75	26.25	6,502,519
2022-05-11	27.75	27.80	27.80	27.80	1,000,617
2022-05-10	28.75	28.25	27.30	28.00	3,374,635
2022-05-09	31.00	31.00	29.00	29.00	4,126,501
2022-05-06	31.75	31.75	30.75	30.75	2,211,033
2022-05-05	31.75	32.00	31.75	31.75	1,424,867
2022-05-04	32.25	32.00	31.75	31.75	201,693
2022-05-03	32.25	32.20	32.00	32.00	1,601,473
2022-05-02	32.00	32.00	32.00	32.00	0
2022-04-29	31.75	32.00	31.75	32.00	2,082,141
2022-04-28	31.75	31.75	31.75	31.75	864,052
2022-04-27	31.25	31.75	30.80	31.75	1,994,624
2022-04-26	30.30	31.50	30.25	31.25	2,043,504
2022-04-25	31.25	31.25	29.50	30.25	2,290,445
2022-04-22	31.75	31.10	31.10	31.25	1,974,367
2022-04-21	32.25	33.30	31.75	31.75	1,463,295
2022-04-20	32.25	32.40	32.40	32.40	1,133,153
2022-04-19	33.25	32.50	31.50	32.25	3,298,754
2022-04-18	32.10	32.10	32.10	32.10	0
2022-04-15	32.10	32.10	32.10	32.10	0
2022-04-14	31.25	33.00	31.75	32.10	4,632,704
2022-04-13	30.00	31.25	30.75	31.25	4,147,429
2022-04-12	29.50	30.30	30.30	30.30	3,043,427
2022-04-11	29.25	29.50	29.50	29.50	4,963,313
2022-04-08	29.50	30.00	29.25	29.25	3,159,140
2022-04-07	30.25	29.25	29.00	29.00	6,367,424
2022-04-06	30.50	30.75	30.00	30.00	15,976,350
2022-04-05	35.75	36.10	35.25	36.10	1,077,674
2022-04-04	36.75	36.50	36.00	36.50	178,948
2022-04-01	36.50	37.00	37.00	37.00	911,977
2022-03-31	37.00	37.00	36.50	36.50	89,955
2022-03-30	38.50	37.50	36.80	37.50	661,997
2022-03-29	39.50	40.00	38.50	39.00	243,215
2022-03-28	39.50	40.00	39.50	39.50	290,354
2022-03-25	39.50	40.50	39.25	40.00	1,472,468
2022-03-24	36.75	39.50	37.00	39.50	325,363
2022-03-23	36.50	37.00	36.50	37.00	208,098
2022-03-22	33.75	37.00	36.50	37.00	1,025,876
2022-03-21	33.00	34.10	33.80	33.80	671,861
2022-03-18	31.50	32.60	31.75	32.60	936,381
2022-03-17	30.25	32.50	31.80	31.80	1,508,736
2022-03-16	29.25	30.25	29.75	30.25	704,609
2022-03-15	28.75	29.25	28.25	29.25	619,316
2022-03-14	30.25	29.75	28.75	28.75	2,106,317
2022-03-11	28.50	28.50	28.00	28.50	463,235
2022-03-10	28.50	28.50	28.00	28.50	7,468
2022-03-09	28.75	28.50	28.50	28.50	156,478
2022-03-08	29.75	28.75	28.10	28.75	1,181,713
2022-03-07	30.25	29.50	29.50	29.50	504,454
2022-03-04	33.75	33.75	30.25	30.25	1,160,029
2022-03-03	34.00	33.90	33.90	33.90	999,788
2022-03-02	35.00	35.00	33.50	33.75	206,562
2022-03-01	35.75	35.75	35.00	35.00	107,352
2022-02-28	36.00	36.50	35.50	35.75	359,318
2022-02-25	36.25	36.25	35.25	36.00	443,277
2022-02-24	35.25	37.75	35.25	36.25	1,710,262
2022-02-23	34.25	34.60	33.50	34.60	461,953
2022-02-22	35.25	33.80	33.70	33.80	654,850
2022-02-21	35.75	35.75	35.25	35.25	613,203
2022-02-18	36.25	35.75	35.10	35.10	298,089
2022-02-17	35.50	38.20	36.00	36.00	897,423
2022-02-16	32.00	35.25	32.00	35.25	1,277,174
2022-02-15	31.50	32.40	31.75	32.40	541,221
2022-02-14	31.50	32.00	32.00	32.00	232,417
2022-02-11	31.50	31.50	31.00	31.50	211,320
2022-02-10	31.00	31.75	30.50	31.50	585,769
2022-02-09	31.00	31.00	31.00	31.00	685,287
2022-02-08	32.20	32.50	31.00	30.00	1,841,210
2022-02-07	28.25	30.00	30.00	30.00	1,340,460
2022-02-04	27.75	28.00	27.70	28.00	165,196
2022-02-03	28.25	28.25	27.75	27.75	55,170
2022-02-02	27.75	29.00	28.25	28.25	510,772
2022-02-01	27.00	28.10	27.75	27.75	1,162,035
2022-01-31	27.25	27.25	26.50	26.50	531,764
2022-01-28	26.75	27.25	26.50	27.25	95,118
2022-01-27	26.25	26.75	26.00	26.75	55,153
2022-01-26	27.00	27.00	26.75	26.75	147,680
2022-01-25	23.75	26.50	24.50	26.50	1,369,347
2022-01-24	26.00	26.00	23.75	23.75	1,000,163
2022-01-21	26.25	26.25	26.00	26.00	73,220
2022-01-20	26.50	26.50	26.00	26.25	112,327
2022-01-19	26.00	26.50	25.75	26.50	2,871,876
2022-01-18	28.00	28.00	26.00	26.00	508,160
2022-01-17	27.75	27.80	27.80	27.80	159,369
2022-01-14	27.75	27.50	27.50	27.50	587,609
2022-01-13	27.50	28.00	28.00	28.00	2,839,502
2022-01-12	25.00	27.00	24.75	27.00	1,322,198
2022-01-11	22.50	24.50	23.75	24.00	2,003,668
2022-01-10	21.00	22.50	20.50	22.50	588,238
2022-01-07	20.50	21.00	20.00	21.00	234,615
2022-01-06	20.13	20.50	19.25	20.50	854,087
2022-01-05	18.50	20.25	18.00	20.13	1,186,544
2022-01-04	18.25	18.25	18.00	18.25	177,298
2022-01-03	18.25	18.25	18.25	18.25	0
2021-12-31	18.25	18.25	18.00	18.25	19,869
2021-12-30	18.25	18.25	18.00	18.25	49,365
2021-12-29	18.00	18.25	17.50	18.25	73,430
2021-12-28	17.75	17.75	17.75	17.75	0
2021-12-27	17.75	17.75	17.75	17.75	0
2021-12-24	17.75	17.75	17.00	17.75	0
2021-12-23	17.00	17.75	17.25	17.75	198,714
2021-12-22	17.75	18.00	17.00	18.00	278,912
2021-12-21	17.75	17.75	17.50	17.75	5,039
2021-12-20	18.13	18.13	17.75	17.75	94,755
2021-12-17	18.13	18.13	17.75	18.13	31,567
2021-12-16	18.13	18.13	17.75	18.13	31,698
2021-12-15	18.38	18.50	18.13	18.13	83,781
2021-12-14	18.38	18.38	17.75	18.13	64,160
2021-12-13	18.38	18.38	17.75	18.13	45,360
2021-12-10	18.38	18.20	17.60	18.20	63,641
2021-12-09	18.38	18.20	18.20	18.13	298,686
2021-12-08	18.38	19.00	18.00	18.00	89,750
2021-12-07	18.38	18.50	18.40	18.40	101,061
2021-12-06	17.75	18.13	17.50	18.13	180,377
2021-12-03	17.38	17.75	17.00	17.75	484,878
2021-12-02	17.38	17.80	17.38	17.38	82,189
2021-12-01	18.75	18.50	17.63	17.63	278,874
2021-11-30	19.50	19.50	18.75	18.75	65,557
2021-11-29	19.75	19.75	19.00	19.50	73,554
2021-11-26	19.75	20.00	19.50	19.75	69,417
2021-11-25	20.75	20.75	19.75	19.75	118,219
2021-11-24	20.75	20.75	20.00	20.50	927
2021-11-23	20.75	20.75	20.00	20.50	9,179
2021-11-22	20.75	20.75	20.00	20.50	112,768
2021-11-19	19.50	20.80	19.50	20.50	694,204
2021-11-18	20.75	19.50	19.50	19.50	400,806
2021-11-17	21.00	21.00	21.00	21.00	76,273
2021-11-16	19.50	21.50	19.50	20.75	317,695
2021-11-15	21.50	21.50	21.00	21.50	414,238
2021-11-12	21.75	21.75	21.50	21.50	253,582
2021-11-11	22.00	22.00	21.50	21.75	154,466
2021-11-10	22.00	22.00	21.50	22.00	116,694
2021-11-09	22.50	22.50	21.90	22.00	80,769
2021-11-08	22.25	22.50	22.00	22.50	82,964
2021-11-05	22.75	22.00	22.00	22.25	96,337
2021-11-04	23.50	23.50	22.75	22.75	125,795
2021-11-03	23.50	23.50	23.00	23.50	81,754
2021-11-02	23.50	23.50	23.00	23.50	162,600
2021-11-01	22.00	23.50	21.25	23.50	1,729,419
2021-10-29	25.00	25.50	25.00	25.50	345,666
2021-10-28	26.50	25.00	25.00	25.00	561,183
2021-10-27	27.00	27.00	26.50	26.50	65,810
2021-10-26	26.75	27.75	26.50	27.00	322,488
2021-10-25	29.50	28.25	27.00	27.00	1,765,511
2021-10-22	31.75	31.25	29.25	29.50	3,071,676
2021-10-21	33.25	32.30	31.75	31.75	2,506,309
2021-10-20	30.50	33.20	33.20	33.20	1,513,278
2021-10-19	30.35	30.30	30.30	30.30	85,129
2021-10-18	29.50	30.35	29.00	30.35	655,484
2021-10-15	30.25	30.25	29.00	29.25	759,205
2021-10-14	32.00	32.00	29.75	30.25	1,049,783
2021-10-13	26.25	31.50	26.00	31.50	1,015,507
2021-10-12	26.50	26.50	26.00	26.25	24,929
2021-10-11	26.50	26.50	26.25	26.50	86,602
2021-10-08	26.50	26.50	26.50	26.50	46,009
2021-10-07	26.50	26.50	26.00	26.50	95,976
2021-10-06	26.50	26.50	26.00	26.50	25,670
2021-10-05	25.50	26.50	25.25	26.50	400,113
2021-10-04	25.50	25.50	25.00	25.50	129,803
2021-10-01	26.00	26.00	25.25	25.50	301,522
2021-09-30	26.00	25.30	25.30	26.00	98,970
2021-09-29	26.50	26.50	26.00	26.00	147,574
2021-09-28	25.50	26.50	25.00	26.50	198,929
2021-09-27	25.50	25.50	25.00	25.50	213,360
2021-09-24	25.50	25.50	25.00	25.50	20
2021-09-23	25.50	25.30	25.30	25.50	73,796
2021-09-22	25.50	25.50	25.00	25.50	166,213
2021-09-21	25.50	25.50	25.00	25.50	43,780
2021-09-20	26.25	26.25	25.50	25.50	96,721
2021-09-17	26.00	26.25	25.50	26.25	9,218
2021-09-16	25.50	26.50	25.00	26.00	284,464
2021-09-15	25.75	25.50	25.50	25.50	129,572
2021-09-14	25.75	25.75	25.00	25.75	180,930
2021-09-13	25.75	25.75	25.00	25.75	55,777
2021-09-10	25.75	25.75	25.00	25.75	32,950
2021-09-09	26.25	26.25	25.75	25.75	215,030
2021-09-08	26.00	26.50	25.75	26.25	655,304
2021-09-07	26.00	26.50	25.50	26.50	141,937
2021-09-06	26.00	26.00	25.50	26.00	150,025
2021-09-03	26.00	26.00	25.50	26.00	40,901
2021-09-02	25.00	26.25	24.50	25.75	801,856
2021-09-01	25.50	26.00	24.75	25.00	179,934
2021-08-31	26.50	26.50	25.50	25.50	197,077
2021-08-30	26.50	26.50	26.50	26.50	0
2021-08-27	25.50	26.10	25.75	26.50	546,311
2021-08-26	25.00	25.50	24.50	25.50	156,125
2021-08-25	25.00	25.00	24.50	25.00	856,448
2021-08-24	25.00	25.00	24.50	25.00	180,905
2021-08-23	24.00	24.00	24.00	24.75	483,160
2021-08-20	25.00	25.25	24.00	24.00	312,982
2021-08-19	28.50	24.50	24.50	24.50	972,952
2021-08-18	28.50	28.50	28.00	28.25	96,218
2021-08-17	29.00	29.00	28.50	28.50	142,860
2021-08-16	29.25	29.25	28.50	29.00	66,824
2021-08-13	29.25	29.25	28.50	29.25	45,209
2021-08-12	29.25	28.50	28.50	29.25	182,846
2021-08-11	29.00	29.25	28.00	29.25	130,369
2021-08-10	29.00	29.00	29.00	29.00	21,796
2021-08-09	29.00	28.20	28.20	29.00	23,550
2021-08-06	29.50	29.50	29.00	29.00	197,874
2021-08-05	26.00	30.75	27.75	28.00	3,114,133
2021-08-04	25.50	25.50	25.00	25.50	47,473
2021-08-03	24.50	25.50	24.00	25.50	62,665
2021-08-02	24.50	24.50	24.50	24.50	143,491
2021-07-30	24.25	25.00	24.25	24.50	484,918
2021-07-29	24.25	24.25	24.25	24.25	74,999
2021-07-28	24.25	24.25	24.25	24.25	34
2021-07-27	24.25	24.25	24.25	24.25	80,318
2021-07-26	24.25	24.00	24.00	24.25	22,500
2021-07-23	24.25	24.90	24.90	24.25	112,266
2021-07-22	25.00	25.00	23.75	24.25	476,471
2021-07-21	23.75	25.00	23.00	25.00	514,051
2021-07-20	24.75	24.75	23.75	24.00	183,527
2021-07-19	26.25	26.25	24.50	24.50	293,490
2021-07-16	26.75	26.75	26.25	26.25	387,577
2021-07-15	27.25	27.00	26.60	26.75	288,006
2021-07-14	27.75	27.75	26.75	27.00	105,846
2021-07-13	26.25	27.80	27.80	27.80	1,304,805
2021-07-12	26.25	26.25	25.50	26.00	140,301
2021-07-09	26.25	26.25	25.50	26.25	96,856
2021-07-08	26.25	26.50	25.50	26.50	63,098
2021-07-07	26.25	26.25	25.50	26.25	429,735
2021-07-06	26.25	27.70	27.70	26.25	65,786
2021-07-05	26.00	27.00	25.50	27.00	1,712,494
2021-07-02	27.50	30.00	28.00	28.75	955,322
2021-07-01	29.00	29.25	27.50	27.50	444,094
2021-06-30	26.00	29.00	26.00	29.00	408,674
2021-06-29	26.00	26.50	25.75	26.50	646,084
2021-06-28	23.75	26.00	26.00	26.00	889,283
2021-06-25	23.00	23.00	22.50	23.00	1,241,661
2021-06-24	23.00	23.00	22.50	23.00	28,419
2021-06-23	23.00	23.00	22.50	23.00	18,000
2021-06-22	23.75	23.75	23.00	23.00	39,506
2021-06-21	23.75	24.00	23.50	23.50	385,950
2021-06-18	24.00	24.00	23.50	24.00	268,543
2021-06-17	24.00	24.00	23.50	24.00	186,532
2021-06-16	24.50	24.50	24.00	24.00	1,656,272
2021-06-15	25.25	25.00	24.50	24.50	455,855
2021-06-14	25.50	25.50	25.00	25.00	341,526
2021-06-11	25.25	25.50	24.50	25.50	185,047
2021-06-10	25.25	25.20	25.20	25.25	23,847
2021-06-09	25.50	25.50	25.00	25.25	143,630
2021-06-08	24.00	25.50	23.50	25.25	2,379,886
2021-06-07	23.00	24.40	24.40	24.40	281,149
2021-06-04	22.50	23.00	22.00	23.00	36,350
2021-06-03	22.75	22.75	22.00	22.50	324,843
2021-06-02	22.75	22.75	22.00	22.75	246,300
2021-06-01	22.75	22.75	22.00	22.75	72,268

Share	Price	Change
Cellbxhealth (CLBX)	2.15	24.64%
Engage Xr (EXR)	0.20	21.21%
Solid State (SOLI)	205.00	17.82%
Oriole Resources (ORR)	0.34	15.25%
Tapir Holdings (TAPH)	42.50	13.33%

Share	Price	Change
Mothercare (MTC)	0.61	-39%
Proteome (PRM)	1.40	-24.53%
Petra Diamonds (PDL)	10.70	-18.94%
Lansdowne Res (LRES)	0.105	-16%
Sound Energy (SOU)	1.85	-14.55%

Share	Price	Volume
Premier African Minerals (PREM)	0.024	3,304,840,246
Quantum Helium (QHE)	0.03175	2,066,015,289
Ethernity Net (ENET)	0.0014	833,856,837
Tower Resources (TRP)	0.0225	777,780,950
Buccaneer Ergy (BUCE)	0.011	301,951,800