Elecosoft Share History

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

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

Date	Open	High	Low	Close	Volume
2026-09-21	229.50	229.50	229.50	229.50	178,043
2026-09-18	229.50	230.00	230.00	230.00	900,105
2026-09-17	229.50	229.50	229.50	229.50	1,476,556
2026-09-16	229.50	229.50	229.50	229.50	97,495
2026-09-15	229.00	230.00	230.00	230.00	92,638
2026-09-14	229.00	229.00	229.00	229.00	705,729
2026-09-11	229.00	229.00	229.00	229.00	253,189
2026-09-10	227.50	229.00	228.50	229.00	5,882,288
2026-09-09	134.50	134.50	134.50	134.50	28,415
2026-09-08	134.50	135.50	134.50	134.50	36,115
2026-09-07	134.50	134.50	134.50	134.50	38,831
2026-09-04	134.50	134.50	134.50	134.50	9,719
2026-09-03	134.50	134.50	134.50	134.50	1,723,906
2026-09-02	135.00	135.00	134.50	134.50	42,956
2026-09-01	133.50	135.00	133.50	135.00	39,541
2026-08-31	135.00	135.00	135.00	135.00	0
2026-08-28	132.00	135.00	132.00	135.00	46,315
2026-08-27	132.00	132.00	130.00	132.00	34,471
2026-08-26	127.50	132.00	127.50	132.00	224,150
2026-08-25	127.50	127.50	126.00	127.50	108,493
2026-08-24	127.50	127.50	127.50	127.50	77,499
2026-08-21	128.50	128.50	127.50	127.50	47,031
2026-08-20	127.50	128.50	127.50	128.50	80,214
2026-08-19	126.50	127.50	125.50	127.50	59,079
2026-08-18	126.00	126.50	126.00	126.50	21,258
2026-08-17	128.00	128.00	126.00	126.00	91,287
2026-08-14	128.00	128.00	128.00	128.00	26,974
2026-08-13	129.00	129.00	128.00	128.00	158,651
2026-08-12	129.00	129.00	129.00	129.00	20,135
2026-08-11	130.00	130.00	129.00	129.00	31,538
2026-08-10	130.00	130.00	130.00	130.00	16,100
2026-08-07	126.50	130.00	126.50	130.00	98,749
2026-08-06	126.50	126.50	126.50	126.50	49,916
2026-08-05	133.50	133.50	126.00	126.50	153,273
2026-08-04	133.50	133.50	133.50	133.50	24,695
2026-08-03	133.50	133.50	133.50	133.50	38,678
2026-07-31	133.50	133.50	133.50	133.50	8,132
2026-07-30	133.50	133.50	133.50	133.50	39,102
2026-07-29	130.50	133.50	130.50	133.50	95,720
2026-07-28	130.50	130.50	130.50	130.50	250,937
2026-07-27	130.50	130.50	130.50	130.50	293,176
2026-07-24	131.00	129.00	129.00	129.00	56,300
2026-07-23	118.00	133.50	133.50	133.50	268,517
2026-07-22	114.00	115.00	114.00	115.00	35,479
2026-07-21	114.00	114.00	114.00	114.00	99,255
2026-07-20	114.00	114.00	114.00	114.00	6,705
2026-07-17	114.00	114.00	114.00	114.00	46,886
2026-07-16	114.00	114.00	114.00	114.00	713
2026-07-15	114.00	114.00	114.00	114.00	6,811
2026-07-14	113.00	114.00	113.00	114.00	53,131
2026-07-13	116.50	112.00	112.00	112.00	103,933
2026-07-10	116.50	116.50	116.50	116.50	12,076
2026-07-09	118.00	118.00	116.50	116.50	31,595
2026-07-08	118.00	118.00	118.00	118.00	1,026,715
2026-07-07	118.00	118.00	118.00	118.00	12,255
2026-07-06	118.00	118.00	118.00	118.00	28,970
2026-07-03	117.50	118.00	117.50	118.00	73,042
2026-07-02	117.50	117.50	117.50	117.50	756
2026-07-01	117.50	117.50	117.50	117.50	8,294
2026-06-30	117.50	117.50	117.50	117.50	65,174
2026-06-29	117.50	117.50	117.50	117.50	11,951
2026-06-26	118.00	118.00	117.50	117.50	70,010
2026-06-25	119.00	119.00	118.50	118.50	97,890
2026-06-24	121.50	121.50	121.50	121.50	13,314
2026-06-23	122.00	122.00	121.50	121.50	445,388
2026-06-22	122.00	122.00	122.00	122.00	101,937
2026-06-19	120.50	122.00	120.50	122.00	89,772
2026-06-18	121.50	121.50	121.00	121.00	103,325
2026-06-17	121.50	121.50	121.50	121.50	39,097
2026-06-16	123.00	123.00	121.50	121.50	120,079
2026-06-15	120.50	124.50	120.50	123.00	66,211
2026-06-12	120.50	120.50	120.50	120.50	165,834
2026-06-11	120.50	120.50	120.50	120.50	96,540
2026-06-10	122.00	122.00	118.50	119.50	52,595
2026-06-09	123.00	123.00	122.00	122.00	83,469
2026-06-08	127.50	127.50	122.50	122.50	129,231
2026-06-05	127.50	127.50	127.50	127.50	25,233
2026-06-04	127.50	127.50	127.50	127.50	27,678
2026-06-03	131.00	132.50	127.50	127.50	117,264
2026-06-02	130.00	130.00	130.00	130.00	99,622
2026-06-01	130.00	130.00	130.00	130.00	31,559
2026-05-29	130.00	130.00	130.00	130.00	37,951
2026-05-28	130.50	130.50	130.00	130.00	19,794
2026-05-27	128.50	130.50	128.50	130.50	59,217
2026-05-26	130.50	128.00	128.00	128.00	81,183
2026-05-25	130.50	130.50	130.50	130.50	0
2026-05-22	130.50	130.50	130.50	130.50	8,114
2026-05-21	130.50	130.50	130.50	130.50	10,725
2026-05-20	130.50	130.50	130.50	130.50	43,073
2026-05-19	130.50	130.50	130.50	130.50	118,908
2026-05-18	130.50	130.50	130.50	130.50	50,687
2026-05-15	130.50	130.50	130.50	130.50	45,453
2026-05-14	127.50	130.50	127.50	130.50	189,428
2026-05-13	127.50	127.50	127.50	127.50	25,762
2026-05-12	137.50	137.50	127.50	127.50	137,019
2026-05-11	137.50	137.50	137.50	137.50	58,744
2026-05-08	135.50	137.50	135.50	137.50	31,343
2026-05-07	132.50	135.50	132.50	135.50	86,815
2026-05-06	125.50	132.50	125.50	132.50	98,805
2026-05-05	120.50	125.50	120.50	125.50	3,208,563
2026-05-04	120.50	120.50	120.50	120.50	0
2026-05-01	120.50	120.50	120.50	120.50	107,189
2026-04-30	120.00	120.50	120.00	120.50	159,922
2026-04-29	127.50	120.50	120.50	120.50	86,545
2026-04-28	128.00	130.50	127.50	127.50	2,093,728
2026-04-27	123.00	123.00	123.00	123.00	993,695
2026-04-24	123.00	123.00	123.00	123.00	59,220
2026-04-23	123.00	121.00	121.00	121.00	24,018
2026-04-22	123.00	123.00	123.00	123.00	18,162
2026-04-21	124.00	124.00	122.50	123.00	88,436
2026-04-20	125.50	125.50	124.00	124.00	42,452
2026-04-17	128.00	128.50	124.50	126.50	218,345
2026-04-16	124.50	128.00	124.50	127.00	32,523
2026-04-15	123.00	124.50	123.00	124.50	23,260
2026-04-14	116.50	123.00	123.00	123.00	98,246
2026-04-13	116.50	116.50	116.50	116.50	36,968
2026-04-10	115.50	116.50	115.50	116.50	408,785
2026-04-09	117.50	117.50	115.50	115.50	107,837
2026-04-08	112.50	117.50	112.50	117.50	135,770
2026-04-07	110.50	112.50	110.50	111.50	29,561
2026-04-06	110.50	110.50	110.50	110.50	0
2026-04-03	110.50	110.50	110.50	110.50	0
2026-04-02	107.50	110.50	107.50	110.50	279,120
2026-04-01	107.50	107.50	107.50	107.50	143,592
2026-03-31	107.00	107.00	107.00	107.00	39,122
2026-03-30	107.00	107.00	107.00	107.00	64,231
2026-03-27	107.00	107.00	107.00	107.00	108,658
2026-03-26	107.00	107.00	107.00	107.00	95,080
2026-03-25	106.50	107.00	106.50	107.00	30,105
2026-03-24	106.50	106.50	106.50	106.50	149,666
2026-03-23	105.50	106.50	102.50	106.50	127,870
2026-03-20	114.50	105.00	105.00	105.00	209,449
2026-03-19	116.00	116.00	114.50	114.50	85,428
2026-03-18	112.50	117.50	112.50	116.50	251,765
2026-03-17	115.50	111.00	111.00	111.00	77,776
2026-03-16	122.50	113.00	113.00	113.00	353,109
2026-03-13	126.00	126.00	122.50	122.50	96,288
2026-03-12	128.00	128.00	125.00	125.00	49,468
2026-03-11	130.00	130.00	126.50	127.00	60,190
2026-03-10	130.50	131.00	130.00	130.00	62,846
2026-03-09	133.50	133.50	130.50	130.50	55,994
2026-03-06	134.50	134.50	133.50	133.50	48,397
2026-03-05	138.00	138.00	132.50	134.50	117,788
2026-03-04	142.50	142.50	138.00	138.00	101,859
2026-03-03	144.00	144.00	142.50	142.50	226,336
2026-03-02	144.00	144.00	144.00	144.00	13,214
2026-02-27	144.00	144.00	144.00	144.00	48,002
2026-02-26	144.00	144.00	143.50	144.00	97,824
2026-02-25	143.50	143.00	143.00	143.00	253,747
2026-02-24	144.00	144.00	143.50	143.50	46,830
2026-02-23	144.00	144.00	144.00	144.00	46,552
2026-02-20	144.50	143.00	143.00	143.00	947,165
2026-02-19	144.50	144.50	144.50	144.50	677,072
2026-02-18	144.50	144.50	144.50	144.50	617,847
2026-02-17	144.50	144.50	144.50	144.50	5,707
2026-02-16	143.00	143.00	143.00	144.50	83,496
2026-02-13	143.50	147.00	143.50	144.50	102,490
2026-02-12	145.00	145.00	145.00	145.00	58,378
2026-02-11	145.00	145.00	145.00	145.00	166,607
2026-02-10	147.50	147.50	145.00	145.00	101,561
2026-02-09	144.00	147.50	144.00	147.50	47,493
2026-02-06	144.00	144.00	144.00	144.00	62,516
2026-02-05	144.50	144.50	144.00	144.00	217,243
2026-02-04	146.50	146.50	144.50	144.50	516,502
2026-02-03	146.50	147.00	147.00	147.00	82,797
2026-02-02	148.00	148.00	146.50	146.50	40,707
2026-01-30	148.00	148.00	148.00	148.00	2,027,432
2026-01-29	147.50	145.00	145.00	145.00	155,035
2026-01-28	149.00	149.00	147.50	147.50	46,302
2026-01-27	139.50	153.50	139.50	149.00	417,065
2026-01-26	130.00	132.50	130.00	132.00	100,263
2026-01-23	128.50	130.00	128.50	130.00	315,940
2026-01-22	128.50	130.00	130.00	130.00	32,377
2026-01-21	128.50	128.50	128.50	128.50	17,108
2026-01-20	128.50	128.50	128.50	128.50	6,711
2026-01-19	128.50	128.50	128.50	128.50	128,937
2026-01-16	129.00	129.00	128.50	128.50	79,806
2026-01-15	129.00	129.00	129.00	129.00	12,346
2026-01-14	131.50	131.50	129.00	129.00	14,729
2026-01-13	131.50	131.50	131.50	131.50	37,782
2026-01-12	131.50	131.50	131.50	131.50	35,179
2026-01-09	133.50	133.50	131.00	131.00	52,594
2026-01-08	133.50	134.50	133.50	133.50	90,081
2026-01-07	126.00	133.50	126.00	133.50	222,343
2026-01-06	126.00	126.00	126.00	126.00	61,996
2026-01-05	126.00	126.00	126.00	126.00	144,269
2026-01-02	126.00	126.00	126.00	126.00	54,456
2026-01-01	126.00	126.00	126.00	126.00	0
2025-12-31	126.00	126.00	126.00	126.00	48,601
2025-12-30	133.50	133.50	121.00	126.00	163,978
2025-12-29	133.50	133.50	133.50	133.50	14,398
2025-12-26	133.50	133.50	133.50	133.50	0
2025-12-25	133.50	133.50	133.50	133.50	0
2025-12-24	133.50	133.50	133.50	133.50	12,784
2025-12-23	133.50	133.50	133.50	133.50	149,178
2025-12-22	133.50	133.50	133.50	133.50	5,865
2025-12-19	133.50	133.50	133.50	133.50	88,435
2025-12-18	132.50	133.50	132.50	133.50	118,484
2025-12-17	133.00	133.00	132.50	132.50	115,097
2025-12-16	133.50	133.50	133.00	133.00	18,410
2025-12-15	133.50	133.50	133.50	133.50	219,602
2025-12-12	133.50	133.50	133.50	133.50	84,223
2025-12-11	133.50	133.50	133.50	133.50	11,981
2025-12-10	133.50	133.50	133.50	133.50	24,593
2025-12-09	133.50	133.50	133.50	133.50	161,937
2025-12-08	133.50	133.50	133.50	133.50	6,419
2025-12-05	133.00	133.50	133.00	133.50	185,962
2025-12-04	133.50	133.50	133.00	133.00	23,760
2025-12-03	133.50	133.50	133.50	133.50	28,785
2025-12-02	133.50	133.50	133.50	133.50	19,345
2025-12-01	133.50	133.00	133.00	133.00	129,583
2025-11-28	133.50	132.00	132.00	132.00	81,042
2025-11-27	131.00	133.50	131.00	133.50	53,592
2025-11-26	130.50	132.50	130.50	131.00	16,177
2025-11-25	132.50	132.50	130.50	130.50	149,282
2025-11-24	133.50	133.50	132.50	132.50	55,807
2025-11-21	139.50	139.50	133.50	133.50	111,860
2025-11-20	136.00	141.00	136.00	139.50	91,503
2025-11-19	135.00	136.00	135.00	136.00	17,320
2025-11-18	147.00	147.00	133.50	133.50	97,649
2025-11-17	151.50	151.50	147.00	147.00	38,490
2025-11-14	152.50	152.50	151.50	151.50	27,972
2025-11-13	155.00	155.00	152.50	152.50	67,268
2025-11-12	157.50	157.50	155.00	155.00	10,342
2025-11-11	159.00	159.00	157.50	157.50	18,783
2025-11-10	159.00	159.00	159.00	159.00	15,655
2025-11-07	159.00	159.00	157.50	157.50	16,261
2025-11-06	157.50	160.00	157.50	160.00	78,964
2025-11-05	157.50	157.50	156.50	157.50	272,034
2025-11-04	155.50	157.50	155.50	157.50	24,583
2025-11-03	152.50	155.50	152.00	155.50	173,966
2025-10-31	150.00	152.00	150.00	152.00	32,664
2025-10-30	148.00	150.00	148.00	150.00	37,973
2025-10-29	147.50	148.00	147.50	148.00	65,491
2025-10-28	150.50	150.50	147.00	147.50	173,936
2025-10-27	152.00	152.00	150.50	150.50	112,050
2025-10-24	152.00	152.00	152.00	152.00	76,882
2025-10-23	153.00	153.00	151.50	152.00	120,671
2025-10-22	153.00	151.00	151.00	151.00	65,857
2025-10-21	153.00	151.00	151.00	151.00	75,258
2025-10-20	154.50	151.00	151.00	151.00	103,323
2025-10-17	154.50	154.50	154.50	154.50	25,414
2025-10-16	154.00	154.50	154.00	154.50	215,956
2025-10-15	152.00	154.00	152.00	154.00	128,188
2025-10-14	148.50	150.50	148.50	150.50	105,089
2025-10-13	148.00	148.50	148.00	148.50	475,210
2025-10-10	148.00	147.00	147.00	147.00	47,032
2025-10-09	148.00	148.00	148.00	148.00	75,289
2025-10-08	148.50	150.00	148.00	148.00	129,355
2025-10-07	148.50	148.50	148.50	148.50	6,752
2025-10-06	148.50	148.50	148.50	148.50	78,030
2025-10-03	148.50	149.00	148.50	148.50	480,020
2025-10-02	148.50	150.00	147.00	148.50	77,739
2025-10-01	148.50	148.50	148.50	148.50	23,100
2025-09-30	148.50	148.50	148.50	148.50	87,020
2025-09-29	148.50	148.50	148.50	148.50	287,350
2025-09-26	148.50	148.50	148.50	148.50	31,934
2025-09-25	148.50	148.50	148.50	148.50	14,356
2025-09-24	148.50	148.50	148.50	148.50	17,090
2025-09-23	148.50	148.50	148.50	148.50	102,816
2025-09-22	148.50	148.50	147.50	148.50	100,422
2025-09-19	141.00	149.00	141.00	148.50	261,998
2025-09-18	147.50	137.00	137.00	137.00	187,976
2025-09-17	147.50	151.00	147.50	147.50	145,142
2025-09-16	163.00	163.00	146.50	146.50	151,688
2025-09-15	164.00	164.00	158.50	158.50	58,146
2025-09-12	164.00	164.00	164.00	164.00	26,234
2025-09-11	164.00	164.00	164.00	164.00	28,128
2025-09-10	164.00	164.00	164.00	164.00	17,788
2025-09-09	164.00	164.00	164.00	164.00	10,492
2025-09-08	164.00	164.00	164.00	164.00	4,956
2025-09-05	164.00	164.00	164.00	164.00	20,913
2025-09-04	163.50	164.00	163.50	164.00	105,832
2025-09-03	163.50	163.50	163.50	163.50	60,474
2025-09-02	164.00	164.00	163.50	163.50	72,062
2025-09-01	167.50	167.50	164.00	164.00	55,532
2025-08-29	162.50	167.00	167.00	167.00	329,868
2025-08-28	158.50	162.50	160.00	162.50	101,147
2025-08-27	156.00	158.50	156.00	158.50	80,346
2025-08-26	159.50	159.50	156.00	156.00	41,641
2025-08-25	159.50	159.50	159.50	159.50	0
2025-08-22	160.00	160.00	159.50	159.50	40,003
2025-08-21	159.50	160.00	159.50	160.00	32,016
2025-08-20	160.50	160.50	158.50	159.50	10,421
2025-08-19	162.00	162.00	160.50	160.50	11,652
2025-08-18	167.00	167.00	162.00	162.00	19,788
2025-08-15	167.50	167.50	167.00	167.00	350,068
2025-08-14	168.00	168.00	167.50	167.50	12,919
2025-08-13	169.00	169.00	167.00	168.00	13,551
2025-08-12	169.00	169.00	168.00	169.00	3,997
2025-08-11	169.00	169.00	169.00	169.00	2,522
2025-08-08	169.50	169.50	169.00	169.00	4,065
2025-08-07	170.00	171.00	169.50	169.50	231,216
2025-08-06	172.50	172.50	170.00	170.00	27,188
2025-08-05	172.00	173.00	172.00	172.50	40,530
2025-08-04	173.00	173.00	173.00	173.00	56,551
2025-08-01	175.00	175.00	173.00	173.00	11,832
2025-07-31	175.00	175.00	175.00	175.00	7,811
2025-07-30	175.00	175.00	175.00	175.00	1,036,225
2025-07-29	175.00	175.00	175.00	175.00	18,235
2025-07-28	175.00	175.00	175.00	175.00	17,532
2025-07-25	175.00	175.00	175.00	175.00	112,308
2025-07-24	179.50	175.00	170.00	175.00	733,179
2025-07-23	181.00	181.00	181.00	181.00	45,902
2025-07-22	181.50	181.50	181.00	181.00	26,098
2025-07-21	181.00	182.50	181.00	181.50	54,725
2025-07-18	178.50	181.00	178.50	181.00	642,629
2025-07-17	178.50	178.50	176.00	176.00	1,573,718
2025-07-16	176.00	178.50	176.00	178.50	165,912
2025-07-15	174.50	176.00	173.50	176.00	187,162
2025-07-14	173.50	174.00	174.00	174.00	184,075
2025-07-11	166.00	173.50	166.00	173.50	100,145
2025-07-10	163.00	166.00	163.00	166.00	234,879
2025-07-09	163.00	163.00	163.00	163.00	40,533
2025-07-08	162.50	163.00	162.50	163.00	35,171
2025-07-07	162.50	162.50	162.50	162.50	23,050
2025-07-04	162.50	162.50	162.50	162.50	78,321
2025-07-03	162.50	162.50	162.50	162.50	586,072
2025-07-02	162.50	162.50	162.50	162.50	24,438
2025-07-01	162.50	162.50	162.50	162.50	13,217
2025-06-30	162.50	162.50	162.50	162.50	23,897
2025-06-27	162.50	162.50	162.50	162.50	96,634
2025-06-26	162.50	162.50	162.50	162.50	42
2025-06-25	162.50	162.50	162.50	162.50	267,116
2025-06-24	162.50	162.50	162.50	162.50	100,797
2025-06-23	163.00	160.00	160.00	160.00	54,412
2025-06-20	165.50	165.50	165.50	165.50	36,698
2025-06-19	166.50	166.50	165.50	165.50	10,861
2025-06-18	166.50	166.50	166.50	166.50	16,921
2025-06-17	167.50	167.50	166.50	166.50	10,715
2025-06-16	167.50	168.50	167.50	167.50	13,283
2025-06-13	169.00	169.00	167.50	167.50	12,092
2025-06-12	170.50	170.50	170.50	170.50	19,830
2025-06-11	167.50	170.00	170.00	170.00	137,773
2025-06-10	167.50	167.50	167.50	167.50	4,916
2025-06-09	160.50	167.50	160.50	167.50	50,719
2025-06-06	160.50	160.50	160.50	160.50	6,515
2025-06-05	159.50	160.50	159.50	160.50	38,298
2025-06-04	161.00	161.00	159.50	159.50	67,915
2025-06-03	161.50	161.50	156.00	161.00	142,056
2025-06-02	157.50	163.50	157.50	163.50	231,112
2025-05-30	157.50	157.50	157.50	157.50	25,307
2025-05-29	155.00	157.50	155.00	157.50	15,274
2025-05-28	153.50	155.00	153.50	155.00	28,552
2025-05-27	155.00	155.00	153.50	153.50	39,391
2025-05-26	157.00	157.00	157.00	157.00	0
2025-05-23	155.00	156.00	155.00	155.00	533,727
2025-05-22	152.50	154.50	152.50	154.50	287,580
2025-05-21	152.50	152.50	152.50	152.50	19,076
2025-05-20	151.00	152.50	151.00	152.50	65,348
2025-05-19	151.00	151.00	151.00	151.00	85,881
2025-05-16	151.00	151.00	151.00	151.00	40,653
2025-05-15	151.00	151.00	151.00	151.00	74,194
2025-05-14	147.50	155.00	155.00	155.00	14,796
2025-05-13	143.50	150.00	150.00	150.00	878,681
2025-05-12	137.50	143.50	137.50	143.50	382,729
2025-05-09	136.50	140.00	140.00	140.00	94,534
2025-05-08	131.50	136.50	131.50	136.50	211,853
2025-05-07	131.50	133.00	131.50	131.50	96,433
2025-05-06	132.50	132.50	131.50	131.50	17,006
2025-05-05	131.64	131.64	131.64	131.64	0
2025-05-02	132.50	132.50	131.00	132.50	49,563
2025-05-01	123.50	135.50	123.50	132.50	253,436
2025-04-30	121.00	121.00	121.00	121.00	23,228
2025-04-29	119.00	121.00	119.00	121.00	51,926
2025-04-28	119.00	119.00	119.00	119.00	155,740
2025-04-25	119.00	119.00	119.00	119.00	9,934
2025-04-24	119.00	119.00	119.00	119.00	27,196
2025-04-23	119.00	119.00	119.00	119.00	25,874
2025-04-22	120.00	120.50	119.00	119.00	29,865
2025-04-21	120.00	120.00	120.00	120.00	0
2025-04-18	120.00	120.00	120.00	120.00	0
2025-04-17	120.00	120.00	120.00	120.00	47,493
2025-04-16	114.00	120.00	114.00	120.00	210,978
2025-04-15	114.00	114.00	114.00	114.00	50,774
2025-04-14	112.50	114.00	112.50	114.00	50,656
2025-04-11	112.50	112.50	112.50	112.50	2,900
2025-04-10	113.00	115.00	112.50	112.50	148,970
2025-04-09	112.00	112.50	109.00	112.50	32,589
2025-04-08	111.00	112.00	111.00	112.00	104,941
2025-04-07	115.00	115.00	108.00	111.00	59,916
2025-04-04	117.50	117.50	117.00	117.00	14,837
2025-04-03	120.00	120.00	117.50	117.50	23,097
2025-04-02	120.00	120.00	120.00	120.00	31,058
2025-04-01	120.00	120.00	120.00	120.00	66,754
2025-03-31	128.00	128.00	120.00	120.00	36,088
2025-03-28	128.00	128.00	128.00	128.00	16,607
2025-03-27	128.00	128.00	128.00	128.00	21,098
2025-03-26	128.00	128.00	128.00	128.00	3,457
2025-03-25	127.00	128.00	127.00	128.00	23,020
2025-03-24	127.00	127.00	127.00	127.00	39,459
2025-03-21	126.50	127.00	126.50	127.00	15,104
2025-03-20	132.00	132.00	126.50	126.50	82,664
2025-03-19	132.00	132.00	132.00	132.00	10,202
2025-03-18	132.00	132.00	132.00	132.00	24,550
2025-03-17	132.00	132.00	132.00	132.00	4,452
2025-03-14	128.50	133.00	128.50	132.00	77,879
2025-03-13	128.50	128.50	128.50	128.50	25,207
2025-03-12	123.50	128.50	123.50	128.50	46,058
2025-03-11	127.50	127.50	122.50	123.50	158,054
2025-03-10	131.50	131.50	127.50	127.50	46,225
2025-03-07	132.50	132.50	131.50	131.50	74,253
2025-03-06	136.50	136.50	133.50	133.50	15,310
2025-03-05	136.50	136.50	136.50	136.50	8,441
2025-03-04	138.00	138.00	136.50	136.50	31,935
2025-03-03	141.50	141.50	138.00	138.00	23,175
2025-02-28	141.50	141.50	141.50	141.50	2,546
2025-02-27	141.50	141.50	141.50	141.50	3,084
2025-02-26	142.00	142.00	141.50	141.50	19,311
2025-02-25	143.50	143.50	142.00	142.00	12,064
2025-02-24	144.50	144.50	143.50	143.50	8,447
2025-02-21	144.50	144.50	144.50	144.50	2,271
2025-02-20	145.50	145.50	144.50	144.50	47,673
2025-02-19	145.50	145.50	145.50	145.50	25,016
2025-02-18	145.50	145.50	145.50	145.50	0
2025-02-17	144.50	145.50	144.50	145.50	32,309
2025-02-14	144.50	144.50	144.50	144.50	3,136
2025-02-13	144.50	144.50	144.50	144.50	11,684
2025-02-12	144.00	144.50	144.00	144.50	6,748
2025-02-11	144.00	144.00	144.00	144.00	14,992
2025-02-10	144.50	144.50	143.50	144.00	90,642
2025-02-07	143.50	144.50	143.50	144.50	26,413
2025-02-06	143.50	143.50	143.50	143.50	33,568
2025-02-05	143.50	143.50	143.50	143.50	33,964
2025-02-04	142.00	143.00	142.00	143.00	47,513
2025-02-03	145.00	145.00	142.00	142.00	49,228
2025-01-31	145.00	145.00	145.00	145.00	26,989
2025-01-30	145.50	145.50	145.00	145.00	13,778
2025-01-29	147.00	147.00	145.50	145.50	76,227
2025-01-28	147.50	147.50	147.00	147.00	85,817
2025-01-27	143.00	143.00	142.00	142.00	30,464
2025-01-24	143.50	143.50	143.00	143.00	17,894
2025-01-23	145.00	145.00	143.50	143.50	33,782
2025-01-22	145.50	145.50	145.50	145.50	37,828
2025-01-21	145.50	145.50	145.50	145.50	27,210
2025-01-20	141.50	145.00	145.00	145.00	70,466
2025-01-17	141.50	141.50	141.50	141.50	15,848
2025-01-16	141.00	141.00	141.00	141.00	16,354
2025-01-15	141.00	141.00	141.00	141.00	6,704
2025-01-14	141.00	141.00	141.00	141.00	61,153
2025-01-13	141.00	141.00	141.00	141.00	4,633
2025-01-10	141.00	141.00	141.00	141.00	3,167
2025-01-09	142.50	142.50	141.00	141.00	20,305
2025-01-08	145.50	145.50	142.50	142.50	4,907
2025-01-07	145.50	145.50	145.50	145.50	1,407
2025-01-06	147.00	147.00	145.50	145.50	4,873
2025-01-03	147.50	147.50	147.00	147.00	30,872
2025-01-02	147.50	147.50	147.50	147.50	4,885
2025-01-01	147.50	147.50	147.50	147.50	0
2024-12-31	147.50	147.50	147.50	147.50	4,834
2024-12-30	150.00	150.00	147.50	147.50	25,882
2024-12-27	150.00	150.00	150.00	150.00	49,297
2024-12-26	150.00	150.00	150.00	150.00	0
2024-12-25	150.00	150.00	150.00	150.00	0
2024-12-24	143.50	151.50	143.50	150.00	144,863
2024-12-23	143.50	143.50	143.50	143.50	58,985
2024-12-20	144.00	144.00	143.50	143.50	16,754
2024-12-19	148.00	148.00	144.00	144.00	32,243
2024-12-18	144.00	148.00	144.00	148.00	92,093
2024-12-17	142.50	144.00	142.50	144.00	36,338
2024-12-16	142.50	142.50	142.50	142.50	15,990
2024-12-13	142.50	142.50	142.50	142.50	15,563
2024-12-12	142.50	142.50	142.50	142.50	1,132
2024-12-11	142.50	142.50	142.50	142.50	2,391
2024-12-10	141.50	145.00	142.00	142.50	18,497
2024-12-09	140.00	141.50	140.00	141.50	35,452
2024-12-06	140.00	141.00	140.00	141.00	87,181
2024-12-05	140.00	140.00	140.00	140.00	32,982
2024-12-04	140.00	140.00	140.00	140.00	50,000
2024-12-03	140.00	140.00	140.00	140.00	58,302
2024-12-02	140.00	140.00	137.00	140.00	91,707
2024-11-29	139.00	139.00	139.00	139.00	301,155
2024-11-28	139.00	139.00	139.00	139.00	9,016
2024-11-27	139.00	139.00	139.00	139.00	17,664
2024-11-26	139.00	139.00	139.00	139.00	28,039
2024-11-25	139.50	139.50	139.00	139.00	53,823
2024-11-22	141.00	141.00	139.50	139.50	18,992
2024-11-21	138.00	141.00	138.00	141.00	38,346
2024-11-20	138.00	138.00	137.00	137.00	17,936
2024-11-19	138.00	138.00	138.00	138.00	10,304
2024-11-18	138.00	138.00	138.00	138.00	18,660
2024-11-15	137.00	138.00	137.00	138.00	67,832
2024-11-14	137.00	137.00	137.00	137.00	6,191
2024-11-13	137.00	137.00	137.00	137.00	11,081
2024-11-12	137.00	137.00	137.00	137.00	20,969
2024-11-11	137.00	137.00	137.00	137.00	15,683
2024-11-08	137.00	137.00	137.00	137.00	11,819
2024-11-07	137.00	137.00	137.00	137.00	3,687
2024-11-06	138.00	138.00	137.00	137.00	2,665
2024-11-05	137.00	138.00	137.00	138.00	36,446
2024-11-04	130.50	138.50	130.50	137.00	61,851
2024-11-01	130.00	130.00	130.00	130.00	934
2024-10-31	130.00	130.00	130.00	130.00	25,164
2024-10-30	129.50	130.00	128.50	130.00	465,240
2024-10-29	128.50	128.50	128.50	128.50	9,605
2024-10-28	128.50	128.50	128.50	128.50	31,378
2024-10-25	128.00	128.50	127.50	128.50	36,879
2024-10-24	127.50	128.00	127.50	128.00	31,490
2024-10-23	127.50	127.50	127.50	127.50	46,721
2024-10-22	133.50	133.50	123.50	127.50	179,312
2024-10-21	133.50	133.50	133.50	133.50	16,441
2024-10-18	133.50	133.50	133.50	133.50	10,198
2024-10-17	133.00	133.50	133.00	133.50	20,441
2024-10-16	138.00	138.00	131.50	133.00	80,948
2024-10-15	141.50	141.50	138.00	138.00	154,257
2024-10-14	142.50	142.50	141.50	141.50	76,695
2024-10-11	143.50	143.50	142.50	142.50	39,162
2024-10-10	143.50	143.50	143.50	143.50	13,189
2024-10-09	138.00	143.50	138.00	143.50	53,701
2024-10-08	138.00	138.00	138.00	138.00	21,146
2024-10-07	138.00	138.00	138.00	138.00	43,201
2024-10-04	136.00	140.00	138.00	138.00	22,174
2024-10-03	136.00	136.00	136.00	136.00	5,735
2024-10-02	134.00	136.00	134.00	136.00	148,717
2024-10-01	133.00	134.00	133.00	134.00	109,894
2024-09-30	133.00	133.00	133.00	133.00	29,556
2024-09-27	133.00	133.00	133.00	133.00	35,625
2024-09-26	133.00	133.00	133.00	133.00	5,712
2024-09-25	133.00	133.00	133.00	133.00	1,137
2024-09-24	133.00	133.00	133.00	133.00	9,716
2024-09-23	133.00	133.00	133.00	133.00	16,963
2024-09-20	133.00	133.00	133.00	133.00	13,894
2024-09-19	133.00	133.00	133.00	133.00	42,728
2024-09-18	133.00	133.00	133.00	133.00	31,080
2024-09-17	133.00	133.00	133.00	133.00	14,453
2024-09-16	133.00	134.50	133.00	133.00	24,915
2024-09-13	131.50	133.00	131.50	133.00	33,730
2024-09-12	131.50	132.00	132.00	132.00	42,223
2024-09-11	135.00	135.00	131.00	131.50	63,817
2024-09-10	134.50	136.00	134.50	135.00	137,612
2024-09-09	135.50	135.50	133.50	133.50	17,172
2024-09-06	136.00	136.00	135.50	135.50	15,202
2024-09-05	136.00	136.00	136.00	136.00	2,026
2024-09-04	135.50	137.00	135.50	136.00	28,420
2024-09-03	137.00	137.00	136.00	136.00	22,098
2024-09-02	137.00	137.00	137.00	137.00	10,800
2024-08-30	135.50	137.00	135.50	137.00	40,257
2024-08-29	135.50	135.50	135.50	135.50	9,090
2024-08-28	139.00	139.00	135.50	135.50	45,313
2024-08-27	139.00	139.00	139.00	139.00	604
2024-08-26	139.00	139.00	139.00	139.00	0
2024-08-23	140.00	140.00	139.00	139.00	18,827
2024-08-22	140.00	140.00	140.00	140.00	13,145
2024-08-21	140.00	140.00	140.00	140.00	27,222
2024-08-20	140.50	140.50	140.00	140.00	14,556
2024-08-19	138.50	140.00	140.00	140.00	19,889
2024-08-16	137.50	140.50	137.50	138.50	94,362
2024-08-15	136.00	137.50	136.00	137.50	20,781
2024-08-14	136.00	136.00	136.00	136.00	5,705
2024-08-13	132.50	136.00	133.00	136.00	56,740
2024-08-12	132.50	132.50	132.50	132.50	17,176
2024-08-09	132.50	132.50	132.50	132.50	6,340
2024-08-08	132.00	132.50	132.00	132.50	28,034
2024-08-07	132.00	132.00	132.00	132.00	29,033
2024-08-06	132.00	132.00	132.00	132.00	11,044
2024-08-05	133.50	133.50	130.50	131.00	65,785
2024-08-02	135.00	135.00	133.50	133.50	54,647
2024-08-01	133.50	135.00	133.50	135.00	19,273
2024-07-31	135.00	135.00	133.50	133.50	21,062
2024-07-30	135.00	135.00	135.00	135.00	26,536
2024-07-29	131.50	135.00	131.50	135.00	101,774
2024-07-26	130.00	133.00	130.00	131.50	32,451
2024-07-25	121.50	130.00	121.50	130.00	303,349
2024-07-24	117.50	117.50	117.50	117.50	17,429
2024-07-23	117.50	117.50	117.50	117.50	7,473
2024-07-22	116.00	117.50	116.00	117.50	24,474
2024-07-19	120.50	120.50	116.00	116.00	28,321
2024-07-18	121.00	121.00	119.50	119.50	120,422
2024-07-17	117.50	121.00	117.50	121.00	30,755
2024-07-16	116.00	117.50	116.00	117.50	51,249
2024-07-15	112.00	116.00	112.00	116.00	26,942
2024-07-12	110.00	112.00	110.00	111.50	65,945
2024-07-11	109.50	109.50	109.50	109.50	17,901
2024-07-10	109.50	109.50	109.50	109.50	39,628
2024-07-09	109.50	109.50	109.50	109.50	7,138
2024-07-08	109.50	109.50	109.50	109.50	7,056
2024-07-05	109.50	109.50	109.50	109.50	4,032
2024-07-04	109.50	109.50	109.50	109.50	35,573
2024-07-03	109.50	109.50	109.50	109.50	61,632
2024-07-02	109.50	109.50	109.50	109.50	21,623
2024-07-01	110.00	110.00	109.50	109.50	23,441
2024-06-28	110.00	110.00	110.00	110.00	69,785
2024-06-27	110.50	110.50	110.00	110.00	42,601
2024-06-26	110.50	110.50	110.50	110.50	16,214
2024-06-25	110.50	110.50	110.50	110.50	20,489
2024-06-24	110.50	110.50	110.50	110.50	28,465
2024-06-21	110.50	110.50	110.50	110.50	26,502
2024-06-20	110.50	110.50	110.50	110.50	7,275
2024-06-19	113.00	113.00	110.50	110.50	24,447
2024-06-18	113.00	113.00	113.00	113.00	8,650
2024-06-17	113.00	113.00	113.00	113.00	24,497
2024-06-14	113.00	113.00	113.00	113.00	5,898
2024-06-13	113.00	113.00	111.00	111.00	1,697,600
2024-06-12	113.00	113.00	113.00	113.00	25,264
2024-06-11	113.00	113.00	113.00	113.00	5,979
2024-06-10	112.50	113.00	112.50	113.00	15,645
2024-06-07	112.50	112.50	112.50	112.50	44,819
2024-06-06	116.50	116.50	112.50	112.50	38,867
2024-06-05	117.00	117.00	116.50	116.50	17,555
2024-06-04	120.00	120.00	117.00	117.00	81,654
2024-06-03	109.00	121.50	109.00	119.00	181,951
2024-05-31	107.50	107.50	107.50	107.50	13,988
2024-05-30	106.50	107.50	106.50	107.50	22,185
2024-05-29	106.50	106.50	106.50	106.50	9,520
2024-05-28	106.50	106.50	106.50	106.50	21,731
2024-05-27	106.50	106.50	106.50	106.50	0
2024-05-24	106.00	106.50	106.00	106.50	55,624
2024-05-23	106.00	106.00	106.00	106.00	13,641
2024-05-22	107.00	107.00	106.00	106.00	9,744
2024-05-21	107.00	107.00	107.00	107.00	17,006
2024-05-20	107.00	107.00	107.00	107.00	4,512
2024-05-17	107.00	107.00	107.00	107.00	11,065
2024-05-16	107.00	107.00	107.00	107.00	3,837
2024-05-15	106.50	107.00	106.00	107.00	32,523
2024-05-14	105.00	106.50	105.00	106.50	53,730
2024-05-13	105.50	105.50	105.00	105.00	10,617
2024-05-10	105.50	105.50	105.50	105.50	7,694
2024-05-09	105.50	105.50	105.50	105.50	25,363
2024-05-08	107.50	107.50	105.50	105.50	37,979
2024-05-07	106.50	107.50	106.50	107.50	118,204
2024-05-06	106.50	106.50	106.50	106.50	0
2024-05-03	104.50	106.50	104.50	106.50	48,478
2024-05-02	97.00	107.00	97.00	105.00	162,687
2024-05-01	97.00	97.00	97.00	97.00	7,865,998
2024-04-30	97.00	97.00	97.00	97.00	42,427
2024-04-29	97.00	97.00	97.00	97.00	69,318
2024-04-26	97.00	98.00	97.00	97.00	39,993
2024-04-25	97.00	97.00	97.00	97.00	11,573
2024-04-24	96.50	97.00	96.50	97.00	59,755
2024-04-23	97.50	98.50	96.50	96.50	183,334
2024-04-22	96.00	96.00	96.00	96.00	14,305
2024-04-19	96.00	96.00	96.00	96.00	2,046
2024-04-18	96.00	96.00	96.00	96.00	0
2024-04-17	96.00	96.00	96.00	96.00	15,052
2024-04-16	96.00	96.00	96.00	96.00	17,850
2024-04-15	96.50	96.50	96.00	96.00	170,322
2024-04-12	97.00	97.00	96.50	96.50	0
2024-04-11	99.50	99.50	97.50	97.50	27,451
2024-04-10	99.50	99.50	99.50	99.50	34,129
2024-04-09	95.00	100.00	97.00	99.50	108,826
2024-04-08	93.00	95.00	93.00	95.00	29,610
2024-04-05	92.50	93.00	92.50	93.00	2,155
2024-04-04	92.50	92.50	92.50	92.50	2,357
2024-04-03	92.50	92.50	92.50	92.50	3,869
2024-04-02	92.50	92.50	92.50	92.50	3,387
2024-04-01	92.50	92.50	92.50	92.50	0
2024-03-29	92.50	92.50	92.50	92.50	0
2024-03-28	92.50	92.50	92.50	92.50	535
2024-03-27	92.50	92.50	92.50	92.50	2,128
2024-03-26	92.50	92.50	92.50	92.50	13,931
2024-03-25	92.50	92.50	92.50	92.50	120
2024-03-22	92.50	92.50	92.50	92.50	22,670
2024-03-21	92.50	92.50	92.50	92.50	24,620
2024-03-20	92.50	92.50	92.50	92.50	19,495
2024-03-19	92.50	92.50	92.50	92.50	612
2024-03-18	92.50	92.50	92.50	92.50	573
2024-03-15	92.50	91.00	91.00	91.00	24,428
2024-03-14	92.50	93.00	92.50	92.50	64,500
2024-03-13	92.00	93.00	92.00	92.50	35,682
2024-03-12	92.50	92.50	92.00	92.00	12,702
2024-03-11	87.00	92.50	87.00	92.50	134,660
2024-03-08	86.50	87.00	86.50	87.00	29,952
2024-03-07	85.50	86.50	85.50	86.50	6,161
2024-03-06	85.50	85.50	85.50	85.50	27,874
2024-03-05	85.50	85.50	85.50	85.50	8,993
2024-03-04	85.50	85.50	85.50	85.50	10,818
2024-03-01	85.50	85.50	85.50	85.50	13,345
2024-02-29	85.50	85.50	85.50	85.50	7,342
2024-02-28	88.00	88.00	85.50	85.50	43,341
2024-02-27	87.00	88.00	87.00	88.00	30,844
2024-02-26	86.50	87.00	86.50	87.00	25,023
2024-02-23	86.50	86.50	86.50	86.50	5,373
2024-02-22	87.50	87.50	86.50	86.50	3,405
2024-02-21	88.00	88.00	87.50	87.50	11,920
2024-02-20	90.50	90.50	88.00	88.00	32,848
2024-02-19	94.00	94.00	90.50	90.50	34,690
2024-02-16	94.00	94.00	94.00	94.00	40,340
2024-02-15	93.50	94.00	93.50	94.00	199,011
2024-02-14	93.50	93.50	93.50	93.50	1
2024-02-13	94.00	94.00	93.50	93.50	3,007
2024-02-12	94.00	94.00	94.00	94.00	49
2024-02-09	94.00	94.00	94.00	94.00	72
2024-02-08	94.00	94.00	94.00	94.00	6,045
2024-02-07	93.50	94.00	93.50	94.00	51,672
2024-02-06	93.50	93.50	93.00	93.50	14,156
2024-02-05	93.50	93.50	93.50	93.50	21,255
2024-02-02	96.00	96.00	93.50	93.50	33,122
2024-02-01	96.00	96.00	96.00	96.00	6,036
2024-01-31	97.50	99.00	96.50	96.50	42,472
2024-01-30	97.00	97.50	97.50	97.50	15,624
2024-01-29	97.00	97.00	97.00	97.00	16,402
2024-01-26	96.50	96.50	96.00	96.50	29,128
2024-01-25	97.00	97.00	96.50	96.50	25,384
2024-01-24	93.00	97.00	93.00	97.00	54,392
2024-01-23	90.00	95.50	90.00	93.00	121,660
2024-01-22	83.50	87.50	83.50	87.00	45,471
2024-01-19	82.50	83.50	82.50	83.50	53,997
2024-01-18	82.50	82.50	82.50	82.50	28,060
2024-01-17	83.00	83.00	82.50	82.50	48,721
2024-01-16	83.00	83.00	83.00	83.00	24
2024-01-15	83.00	83.00	83.00	83.00	9,989
2024-01-12	83.00	83.00	83.00	83.00	1,200
2024-01-11	83.00	83.00	83.00	83.00	1,886
2024-01-10	83.00	83.00	83.00	83.00	2,244
2024-01-09	83.00	83.00	83.00	83.00	8,541
2024-01-08	86.00	86.00	83.00	83.00	23,837
2024-01-05	87.50	88.00	86.00	86.00	37,656
2024-01-04	83.50	87.50	83.50	87.50	42,352
2024-01-03	83.50	83.50	83.50	83.50	6,629
2024-01-02	81.00	83.50	81.00	83.50	14,177
2024-01-01	81.00	81.00	81.00	81.00	0
2023-12-29	81.00	81.00	81.00	81.00	0
2023-12-28	81.00	81.00	81.00	81.00	4
2023-12-27	81.00	81.00	81.00	81.00	415
2023-12-26	81.00	81.00	81.00	81.00	0
2023-12-25	81.00	81.00	81.00	81.00	0
2023-12-22	81.00	81.00	81.00	81.00	17,000
2023-12-21	82.50	82.50	81.00	81.00	33,500
2023-12-20	82.50	82.00	82.00	82.00	9,560
2023-12-19	83.50	82.00	82.00	82.00	17,612
2023-12-18	83.50	83.50	83.50	83.50	60,777
2023-12-15	83.50	83.50	83.50	83.50	6,270
2023-12-14	83.50	83.50	83.50	83.50	0
2023-12-13	83.50	83.50	83.50	83.50	278
2023-12-12	83.50	83.50	83.50	83.50	200
2023-12-11	83.50	83.50	83.50	83.50	253
2023-12-08	83.50	83.50	83.50	83.50	0
2023-12-07	83.50	83.50	83.50	83.50	10,000
2023-12-06	83.50	83.50	83.50	83.50	179
2023-12-05	83.00	83.50	83.00	83.50	2,195
2023-12-04	83.50	83.50	83.50	83.50	10,955
2023-12-01	83.50	83.50	83.50	83.50	27,321
2023-11-30	83.50	83.50	83.50	83.50	28,681
2023-11-29	83.50	83.50	83.50	83.50	3,564
2023-11-28	83.50	83.50	83.50	83.50	0
2023-11-27	84.50	84.50	83.50	83.50	500
2023-11-24	85.00	85.00	84.50	84.50	3,574
2023-11-23	85.00	85.00	85.00	85.00	2,537
2023-11-22	85.00	85.00	85.00	85.00	0
2023-11-21	85.00	85.00	85.00	85.00	386
2023-11-20	85.00	85.00	83.00	85.00	3,433
2023-11-17	83.00	85.00	83.00	85.00	24,557
2023-11-16	83.00	83.00	83.00	83.00	58,969
2023-11-15	82.50	83.00	82.50	83.00	25,504
2023-11-14	82.50	82.50	82.50	82.50	1,193
2023-11-13	82.50	82.50	82.50	82.50	0
2023-11-10	82.50	82.50	82.50	82.50	6,055
2023-11-09	82.50	82.50	82.50	82.50	300
2023-11-08	82.50	82.50	82.50	82.50	12,815
2023-11-07	82.50	82.50	82.50	82.50	0
2023-11-06	82.50	82.50	82.50	82.50	11,026
2023-11-03	82.50	82.50	82.50	82.50	0
2023-11-02	82.50	82.50	82.50	82.50	6,473
2023-11-01	82.50	82.50	82.50	82.50	179
2023-10-31	82.50	82.50	82.50	82.50	23
2023-10-30	82.50	82.50	82.50	82.50	75,000
2023-10-27	82.50	82.50	82.50	82.50	0
2023-10-26	82.50	82.50	82.50	82.50	0
2023-10-25	82.50	82.50	82.50	82.50	0
2023-10-24	82.50	82.50	82.50	82.50	5,400
2023-10-23	82.50	82.50	82.50	82.50	1,120
2023-10-20	82.50	82.50	82.50	82.50	11,401
2023-10-19	82.50	82.50	82.50	82.50	13,599
2023-10-18	82.50	83.00	83.00	82.50	5,215
2023-10-17	82.50	82.50	82.50	82.50	2,651
2023-10-16	83.00	83.00	82.00	82.50	47,628
2023-10-13	83.00	83.00	82.00	83.00	50,566
2023-10-12	83.00	83.00	83.00	83.00	3,466
2023-10-11	87.50	87.50	83.00	83.00	34,681
2023-10-10	90.50	90.50	87.50	87.50	26,512
2023-10-09	91.50	91.50	90.50	90.50	32,546
2023-10-06	85.00	91.50	85.00	91.50	51,762
2023-10-05	85.00	85.00	85.00	85.00	136
2023-10-04	84.50	85.00	83.00	85.00	68,576
2023-10-03	84.50	84.50	83.00	84.50	80,199
2023-10-02	85.50	86.50	84.50	84.50	41,280
2023-09-29	81.50	85.50	81.50	85.50	66,861
2023-09-28	81.50	81.50	81.50	81.50	1,223
2023-09-27	81.50	81.50	81.50	81.50	2,500
2023-09-26	82.00	82.00	81.50	81.50	36,991
2023-09-25	82.00	82.00	82.00	82.00	3,943
2023-09-22	82.00	82.00	82.00	82.00	304
2023-09-21	82.00	82.00	82.00	82.00	25,000
2023-09-20	82.00	82.00	82.00	82.00	1,760
2023-09-19	82.00	82.00	82.00	82.00	165
2023-09-18	82.50	82.50	81.50	82.00	12,878
2023-09-15	82.00	82.50	81.00	82.50	96,554
2023-09-14	82.00	82.00	82.00	82.00	6,899
2023-09-13	82.00	82.50	82.00	82.00	81,240
2023-09-12	82.00	82.00	80.00	82.00	61,642
2023-09-11	79.50	79.50	79.50	79.50	1,468
2023-09-08	78.50	79.50	78.50	79.50	14,242
2023-09-07	78.00	78.50	78.00	78.50	11,241
2023-09-06	77.00	77.00	77.00	77.00	234
2023-09-05	77.00	77.00	77.00	77.00	0
2023-09-04	77.00	77.00	77.00	77.00	7,016
2023-09-01	77.00	77.00	77.00	77.00	32,501
2023-08-31	77.00	77.00	77.00	77.00	6,653
2023-08-30	77.00	77.00	77.00	77.00	1
2023-08-29	77.00	77.00	77.00	77.00	1
2023-08-28	77.00	77.00	77.00	77.00	0
2023-08-25	77.00	77.00	77.00	77.00	1,232
2023-08-24	78.00	78.00	77.00	77.00	10,407
2023-08-23	78.00	78.00	78.00	78.00	10,525
2023-08-22	78.00	78.00	78.00	78.00	13
2023-08-21	78.50	78.50	78.00	78.00	16,088
2023-08-18	78.50	78.50	78.50	78.50	7,471
2023-08-17	79.00	79.00	78.50	78.50	44,576
2023-08-16	77.00	79.00	77.00	79.00	3,564
2023-08-15	79.50	75.00	75.00	75.00	38,306
2023-08-14	79.50	79.50	79.50	79.50	0
2023-08-11	79.50	79.50	79.50	79.50	13,176
2023-08-10	81.00	81.00	79.50	79.50	13,800
2023-08-09	82.00	82.00	81.00	81.00	11,855
2023-08-08	82.00	82.00	82.00	82.00	5,438
2023-08-07	82.00	82.00	82.00	82.00	0
2023-08-04	82.00	82.00	82.00	82.00	6,479
2023-08-03	82.00	82.00	82.00	82.00	15
2023-08-02	82.50	82.50	82.00	82.00	15,209
2023-08-01	83.00	83.00	82.50	82.50	23,459
2023-07-31	82.00	83.00	81.50	83.00	22,463
2023-07-28	79.00	82.00	79.00	82.00	66,548
2023-07-27	77.00	79.00	77.00	79.00	86,126
2023-07-26	76.50	76.50	76.50	76.50	500,000
2023-07-25	76.50	76.50	76.50	76.50	100
2023-07-24	76.50	76.50	76.50	76.50	2,896
2023-07-21	76.50	76.50	76.50	76.50	0
2023-07-20	76.50	76.50	76.50	76.50	5,025
2023-07-19	76.50	76.50	75.00	76.50	23,621
2023-07-18	76.50	76.50	76.50	76.50	0
2023-07-17	76.50	76.50	76.50	76.50	0
2023-07-14	76.50	76.50	76.50	76.50	2,079
2023-07-13	77.50	77.50	76.50	76.50	5,028
2023-07-12	77.50	77.50	77.50	77.50	0
2023-07-11	77.50	77.50	77.50	77.50	0
2023-07-10	77.50	77.50	77.50	77.50	0
2023-07-07	77.50	77.50	77.50	77.50	2,000
2023-07-06	78.00	78.00	77.50	77.50	10,000
2023-07-05	78.00	78.00	78.00	78.00	192
2023-07-04	78.00	78.00	78.00	78.00	15,420
2023-07-03	78.00	78.00	78.00	78.00	455
2023-06-30	78.00	78.00	78.00	78.00	2,631
2023-06-29	78.00	78.00	78.00	78.00	20,057
2023-06-28	78.00	78.00	78.00	78.00	0
2023-06-27	77.00	78.00	77.00	78.00	29,804
2023-06-26	75.00	75.00	75.00	75.00	10,000
2023-06-23	75.00	75.00	75.00	75.00	3,630
2023-06-22	75.00	75.00	75.00	75.00	0
2023-06-21	77.00	75.00	74.50	75.00	22,271
2023-06-20	77.00	77.00	77.00	77.00	85
2023-06-19	77.00	77.00	77.00	77.00	8,434
2023-06-16	77.00	77.00	77.00	77.00	2,556
2023-06-15	78.00	78.00	77.00	77.00	15,527
2023-06-14	80.00	80.00	78.00	78.00	13,522
2023-06-13	80.00	80.00	80.00	80.00	1,551
2023-06-12	81.50	81.50	80.00	80.00	44,088
2023-06-09	81.50	81.50	81.50	81.50	0
2023-06-08	81.50	81.50	81.50	81.50	0
2023-06-07	81.50	81.50	81.50	81.50	11,481
2023-06-06	81.50	81.50	81.50	81.50	5,671
2023-06-05	81.50	81.50	81.50	81.50	2,803
2023-06-02	81.50	81.50	81.50	81.50	0
2023-06-01	81.50	81.50	81.50	81.50	0
2023-05-31	81.50	81.50	81.50	81.50	0
2023-05-30	81.50	81.50	81.50	81.50	6,079
2023-05-29	81.50	81.50	81.50	81.50	0
2023-05-26	81.50	81.50	81.50	81.50	0
2023-05-25	81.50	81.50	81.50	81.50	0
2023-05-24	82.00	82.00	81.50	81.50	4,000
2023-05-23	82.00	82.00	82.00	82.00	0
2023-05-22	82.00	82.00	82.00	82.00	0
2023-05-19	82.00	82.00	82.00	82.00	19,734
2023-05-18	82.00	82.00	82.00	82.00	0
2023-05-17	82.00	82.00	82.00	82.00	1,408
2023-05-16	82.00	82.00	82.00	82.00	8,209
2023-05-15	80.50	82.00	80.50	82.00	61,415
2023-05-12	80.50	80.50	80.50	80.50	7,550
2023-05-11	80.50	80.50	80.50	80.50	5,336
2023-05-10	80.50	80.50	80.50	80.50	12,756
2023-05-09	80.00	80.50	80.00	80.50	13,377
2023-05-08	80.00	80.00	80.00	80.00	0
2023-05-05	80.00	80.00	80.00	80.00	0
2023-05-04	79.50	80.00	79.50	80.00	12,441
2023-05-03	79.50	79.50	79.50	79.50	187
2023-05-02	79.50	79.50	79.50	79.50	68,500
2023-05-01	79.50	79.50	79.50	79.50	0
2023-04-28	79.50	79.50	79.50	79.50	43,013
2023-04-27	79.00	79.50	79.00	79.50	5
2023-04-26	79.00	79.00	79.00	79.00	999
2023-04-25	79.50	79.50	79.00	79.00	149,512
2023-04-24	79.50	79.50	79.50	79.50	0
2023-04-21	79.50	79.50	79.50	79.50	40,201
2023-04-20	79.50	79.50	79.50	79.50	0
2023-04-19	79.50	79.50	79.50	79.50	890
2023-04-18	79.50	79.50	79.50	79.50	0
2023-04-17	79.00	79.50	79.00	79.50	10,638
2023-04-14	79.00	79.00	79.00	79.00	845
2023-04-13	79.00	79.00	79.00	79.00	18,404
2023-04-12	78.00	79.00	78.00	79.00	10,864
2023-04-11	78.00	78.00	78.00	78.00	16,866
2023-04-10	78.00	78.00	78.00	78.00	0
2023-04-07	78.00	78.00	78.00	78.00	0
2023-04-06	78.00	79.00	78.00	78.00	244,380
2023-04-05	78.00	78.00	78.00	78.00	191
2023-04-04	78.00	78.00	78.00	78.00	252,103
2023-04-03	78.50	78.50	78.00	78.00	50,644
2023-03-31	77.40	77.40	77.40	77.40	0
2023-03-30	77.50	77.70	77.30	77.40	734,684
2023-03-29	77.50	77.50	77.50	77.50	0
2023-03-28	76.00	78.50	76.00	77.50	215,998
2023-03-27	76.00	76.00	76.00	76.00	12
2023-03-24	76.00	76.00	76.00	76.00	27,986
2023-03-23	76.00	76.00	76.00	76.00	0
2023-03-22	76.00	76.00	76.00	76.00	0
2023-03-21	76.00	76.00	75.00	76.00	13,259
2023-03-20	76.00	76.00	76.00	76.00	2,683
2023-03-17	76.00	76.00	76.00	76.00	15,910
2023-03-16	76.00	76.00	76.00	76.00	0
2023-03-15	75.00	76.00	75.00	76.00	19,681
2023-03-14	75.00	75.00	75.00	75.00	2,276
2023-03-13	75.00	75.00	75.00	75.00	57,463
2023-03-10	75.50	75.50	75.00	75.00	14,811
2023-03-09	75.50	75.50	75.50	75.50	33,478
2023-03-08	75.50	75.50	75.50	75.50	16,638
2023-03-07	75.50	75.50	75.50	75.50	100
2023-03-06	75.50	75.50	75.50	75.50	4,275
2023-03-03	77.00	77.00	75.50	75.50	8,183
2023-03-02	78.00	78.00	77.00	77.00	1,951
2023-03-01	78.00	78.00	78.00	78.00	12,504
2023-02-28	78.00	78.00	78.00	78.00	8,894
2023-02-27	77.00	78.00	77.00	78.00	8,654
2023-02-24	77.00	77.00	77.00	77.00	0
2023-02-23	77.50	77.50	77.00	77.00	36,693
2023-02-22	81.50	81.50	78.00	78.00	26,582
2023-02-21	83.00	83.00	81.50	81.50	18,160
2023-02-20	83.00	83.00	83.00	83.00	23,057
2023-02-17	83.00	83.00	83.00	83.00	0
2023-02-16	83.00	83.00	83.00	83.00	20,000
2023-02-15	83.00	83.00	83.00	83.00	4,932
2023-02-14	83.00	83.00	83.00	83.00	25,671
2023-02-13	82.50	83.00	82.50	83.00	16,352
2023-02-10	82.50	82.50	82.50	82.50	2,796
2023-02-09	79.00	82.50	79.00	82.50	39,500
2023-02-08	79.00	79.00	79.00	79.00	57,665
2023-02-07	79.00	79.00	79.00	79.00	3,000
2023-02-06	79.00	79.00	79.00	79.00	10,531
2023-02-03	75.50	79.50	75.50	79.00	65,423
2023-02-02	74.00	75.50	74.00	75.50	15,688
2023-02-01	73.50	74.00	73.50	74.00	8,819
2023-01-31	72.50	74.00	72.50	74.00	28,841
2023-01-30	71.50	74.00	71.50	73.00	94,119
2023-01-27	70.50	71.50	70.50	71.50	8,447
2023-01-26	69.50	70.50	69.50	70.50	16,750
2023-01-25	71.50	71.50	69.50	69.50	20,693
2023-01-24	68.50	71.50	68.50	71.50	55,487
2023-01-23	68.50	68.50	68.50	68.50	0
2023-01-20	68.50	68.50	68.50	68.50	0
2023-01-19	68.50	68.50	68.50	68.50	368
2023-01-18	68.50	68.50	68.50	68.50	8,613
2023-01-17	67.00	68.50	67.00	68.50	54,084
2023-01-16	68.50	68.50	68.50	68.50	0
2023-01-13	68.50	68.50	68.50	68.50	45,228
2023-01-12	68.00	68.50	68.00	68.50	23,000
2023-01-11	68.00	68.00	68.00	68.00	0
2023-01-10	68.00	68.00	68.00	68.00	3,501
2023-01-09	68.00	68.00	68.00	68.00	991
2023-01-06	68.00	68.00	68.00	68.00	3,702
2023-01-05	68.50	68.00	67.00	68.00	19,957
2023-01-04	68.50	68.50	67.00	68.50	55,179
2023-01-03	68.50	68.50	68.50	68.50	22,494
2023-01-02	68.50	68.50	68.50	68.50	0
2022-12-30	68.50	68.50	68.50	68.50	9,000
2022-12-29	68.50	68.50	68.50	68.50	0
2022-12-28	68.50	68.50	68.50	68.50	0
2022-12-27	68.50	68.50	68.50	68.50	0
2022-12-26	68.50	68.50	68.50	68.50	0
2022-12-23	69.00	69.00	68.50	68.50	3,000
2022-12-22	69.00	69.00	69.00	69.00	5,023
2022-12-21	69.00	69.00	69.00	69.00	72
2022-12-20	70.00	70.00	69.00	69.00	15,564
2022-12-19	69.00	70.00	70.00	70.00	32,481
2022-12-16	70.50	70.50	69.00	69.00	16,000
2022-12-15	71.00	70.50	70.00	70.50	13,101
2022-12-14	71.00	71.00	71.00	71.00	2,769
2022-12-13	71.00	71.00	71.00	71.00	3,000
2022-12-12	71.50	71.50	71.00	71.00	324,766
2022-12-09	71.50	71.50	71.50	71.50	80,838
2022-12-08	71.50	71.50	71.50	71.50	1,500
2022-12-07	71.50	71.50	71.50	71.50	208
2022-12-06	72.00	72.00	71.50	71.50	37,500
2022-12-05	72.00	72.00	72.00	72.00	0
2022-12-02	72.00	72.00	72.00	72.00	3,699
2022-12-01	71.50	72.00	70.00	72.00	24,278
2022-11-30	71.50	71.50	70.00	70.00	55,622
2022-11-29	71.50	71.50	71.50	71.50	0
2022-11-28	71.50	71.50	70.00	70.00	37,102
2022-11-25	71.50	70.00	70.00	70.00	50,000
2022-11-24	71.50	71.50	71.50	71.50	7,000
2022-11-23	71.50	71.50	71.50	71.50	8,745
2022-11-22	71.50	71.50	71.50	71.50	8,077
2022-11-21	71.50	71.50	71.50	71.50	1,035
2022-11-18	71.50	71.50	71.50	71.50	204,878
2022-11-17	71.50	71.50	71.50	71.50	713
2022-11-16	71.50	71.50	71.50	71.50	68
2022-11-15	70.50	71.50	70.50	71.50	6,674
2022-11-14	70.50	70.50	70.50	70.50	8,317
2022-11-11	70.00	70.50	70.00	70.50	2,500
2022-11-10	66.50	70.00	66.50	70.00	141,500
2022-11-09	66.50	66.50	66.50	66.50	0
2022-11-08	66.50	66.50	66.50	66.50	25,847
2022-11-07	66.50	67.00	66.50	66.50	33,456
2022-11-04	66.50	66.50	66.50	66.50	12,397
2022-11-03	66.50	66.50	66.50	66.50	2,500
2022-11-02	66.50	66.50	66.50	66.50	7,459
2022-11-01	66.50	66.50	66.50	66.50	25,000
2022-10-31	66.50	66.50	66.50	66.50	1,500
2022-10-28	66.50	66.50	66.50	66.50	100
2022-10-27	66.50	66.00	66.00	66.00	97,284
2022-10-26	66.50	66.50	66.50	66.50	3,443
2022-10-25	66.50	66.50	66.50	66.50	20,000
2022-10-24	66.50	66.50	66.50	66.50	10,000
2022-10-21	66.50	66.50	66.50	66.50	12,000
2022-10-20	66.50	66.50	66.50	66.50	0
2022-10-19	66.50	66.50	66.50	66.50	152
2022-10-18	66.50	66.50	66.50	66.50	0
2022-10-17	66.00	66.50	66.00	66.50	6,011
2022-10-14	66.00	66.00	66.00	66.00	716
2022-10-13	66.00	66.00	66.00	66.00	0
2022-10-12	65.00	66.00	65.00	66.00	301
2022-10-11	65.00	65.50	65.00	65.00	570
2022-10-10	63.50	65.00	63.50	65.00	25,783
2022-10-07	68.00	68.00	63.50	63.50	51,369
2022-10-06	67.50	68.00	67.50	68.00	7,714
2022-10-05	67.50	67.50	67.50	67.50	217
2022-10-04	67.50	67.50	67.50	67.50	3,552
2022-10-03	66.50	67.50	66.50	67.50	8,514
2022-09-30	65.50	70.00	70.00	70.00	23,650
2022-09-29	66.00	66.50	63.50	65.50	75,809
2022-09-28	69.50	69.50	66.00	66.00	11,790
2022-09-27	69.50	69.50	69.50	69.50	0
2022-09-26	70.00	70.00	69.50	69.50	2,282
2022-09-23	70.00	68.20	68.20	68.20	3,934
2022-09-22	68.00	68.00	68.00	70.00	20,300
2022-09-21	71.00	71.00	70.00	70.00	75,808
2022-09-20	71.00	71.00	71.00	71.00	30,141
2022-09-19	71.00	71.00	71.00	71.00	0
2022-09-16	71.00	71.00	71.00	71.00	30,012
2022-09-15	71.00	71.00	71.00	71.00	0
2022-09-14	71.00	71.00	71.00	71.00	149,276
2022-09-13	71.00	71.00	71.00	71.00	209,770
2022-09-12	71.00	71.00	70.50	70.50	80,751
2022-09-09	71.00	71.00	71.00	71.00	18,221
2022-09-08	71.00	71.00	71.00	71.00	6,000
2022-09-07	71.00	71.00	71.00	71.00	2,474
2022-09-06	71.00	71.00	71.00	71.00	10,005
2022-09-05	71.00	71.00	71.00	71.00	0
2022-09-02	71.00	71.00	71.00	71.00	442,539
2022-09-01	71.00	71.00	71.00	71.00	5,709
2022-08-31	71.00	71.00	71.00	71.00	405
2022-08-30	71.00	71.00	71.00	71.00	59,084
2022-08-29	71.00	71.00	71.00	71.00	0
2022-08-26	71.00	71.00	71.00	71.00	3
2022-08-25	71.00	70.00	70.00	70.00	26,906
2022-08-24	71.00	71.00	71.00	71.00	928,609
2022-08-23	71.00	71.00	71.00	71.00	200
2022-08-22	71.00	71.00	71.00	71.00	127
2022-08-19	71.00	71.00	71.00	71.00	1,500
2022-08-18	71.00	71.00	71.00	71.00	2,000
2022-08-17	71.00	71.00	71.00	71.00	2,932
2022-08-16	71.00	71.00	71.00	71.00	1,486
2022-08-15	71.00	71.00	71.00	71.00	962
2022-08-12	71.00	71.00	71.00	71.00	1,187
2022-08-11	71.00	71.00	71.00	71.00	0
2022-08-10	71.00	71.00	71.00	71.00	0
2022-08-09	71.00	71.00	71.00	71.00	23,133
2022-08-08	72.00	72.00	71.00	71.00	25,000
2022-08-05	70.00	72.00	70.00	72.00	37,933
2022-08-04	70.00	70.00	70.00	70.00	9,516
2022-08-03	70.00	70.00	70.00	70.00	11,709
2022-08-02	70.00	70.00	70.00	70.00	3,500
2022-08-01	70.00	70.00	68.00	70.00	108
2022-07-29	69.50	70.00	69.50	70.00	8,906
2022-07-28	69.00	69.50	69.00	69.50	510,785
2022-07-27	71.00	71.00	69.00	69.00	63,760
2022-07-26	70.00	70.00	70.00	70.00	2,577,640
2022-07-25	71.00	71.00	70.00	70.00	185,610
2022-07-22	71.00	71.00	71.00	71.00	6,577
2022-07-21	68.50	71.00	68.50	71.00	30,000
2022-07-20	71.00	71.00	68.00	68.50	550,329
2022-07-19	71.00	71.00	71.00	71.00	4,255
2022-07-18	71.50	71.50	71.00	71.00	25,000
2022-07-15	71.50	71.50	71.50	71.50	6,000
2022-07-14	71.50	71.50	71.50	71.50	650,000
2022-07-13	71.50	71.50	71.50	71.50	0
2022-07-12	71.50	71.50	71.50	71.50	464
2022-07-11	71.50	71.50	71.50	71.50	0
2022-07-08	71.50	71.50	71.50	71.50	408
2022-07-07	71.50	71.50	71.50	71.50	0
2022-07-06	72.50	72.50	71.50	71.50	207
2022-07-05	73.00	73.00	73.00	73.00	600
2022-07-04	73.00	73.00	73.00	73.00	0
2022-07-01	73.00	73.00	73.00	73.00	0
2022-06-30	74.50	75.00	73.00	73.00	12,927
2022-06-29	75.00	75.00	75.00	75.00	2,603
2022-06-28	75.00	75.00	75.00	75.00	425
2022-06-27	73.00	75.00	73.00	75.00	37,832
2022-06-24	72.50	73.00	72.50	73.00	2,126
2022-06-23	71.50	72.50	71.50	72.50	24,392
2022-06-22	75.50	75.50	71.00	71.50	25,283
2022-06-21	75.50	75.50	75.50	75.50	5,142
2022-06-20	77.50	77.50	75.50	75.50	27,077
2022-06-17	80.50	80.50	77.50	77.50	5,500
2022-06-16	81.00	81.00	80.50	80.50	15,185
2022-06-15	81.50	81.50	81.00	81.00	495
2022-06-14	82.50	82.50	81.50	81.50	565
2022-06-13	85.50	85.50	82.50	82.50	22,293
2022-06-10	86.50	86.50	85.50	85.50	129,192
2022-06-09	86.50	86.50	86.50	86.50	1,143
2022-06-08	86.50	86.50	86.50	86.50	0
2022-06-07	86.50	86.50	85.50	86.50	26,978
2022-06-06	87.00	87.50	86.50	86.50	40,006
2022-06-03	87.00	87.00	87.00	87.00	0
2022-06-02	87.00	87.00	87.00	87.00	0
2022-06-01	89.00	89.00	87.00	87.00	27,668
2022-05-31	89.00	89.00	89.00	89.00	500
2022-05-30	89.00	89.00	89.00	89.00	6,922
2022-05-27	89.00	89.00	89.00	89.00	287
2022-05-26	88.50	89.00	88.50	89.00	18,138
2022-05-25	88.50	88.50	88.50	88.50	20,768
2022-05-24	89.00	89.00	89.00	89.00	775
2022-05-23	88.50	89.00	87.00	89.00	0
2022-05-20	89.50	89.50	89.00	89.00	13,750
2022-05-19	92.50	92.50	89.50	89.50	15,500
2022-05-18	92.50	92.50	92.50	92.50	11,257
2022-05-17	92.50	92.50	92.50	92.50	0
2022-05-16	90.00	93.00	90.00	92.50	25,735
2022-05-13	87.00	90.00	87.00	90.00	26,837
2022-05-12	90.50	90.50	87.00	87.00	28,368
2022-05-11	90.00	90.50	90.00	90.50	24,240
2022-05-10	90.00	90.00	90.00	90.00	0
2022-05-09	91.50	91.50	90.00	90.00	18,500
2022-05-06	91.50	91.50	91.50	91.50	7,646
2022-05-05	92.00	92.00	91.50	91.50	24,539
2022-05-04	93.50	93.50	92.00	92.00	14,984
2022-05-03	96.00	96.00	93.50	93.50	21,654
2022-05-02	96.00	96.00	96.00	96.00	0
2022-04-29	96.00	96.00	96.00	96.00	3,056
2022-04-28	94.50	96.00	94.50	96.00	8,800
2022-04-27	94.50	94.50	94.50	94.50	22,200
2022-04-26	95.00	95.00	94.50	94.50	32,750
2022-04-25	99.00	99.00	95.00	95.00	27,368
2022-04-22	99.50	99.50	99.00	99.00	6,605
2022-04-21	101.00	102.00	99.50	99.50	7,550
2022-04-20	98.50	101.00	101.00	101.00	26,596
2022-04-19	98.50	102.00	98.50	98.50	57,464
2022-04-18	98.50	98.50	98.50	98.50	0
2022-04-15	98.50	98.50	98.50	98.50	0
2022-04-14	97.50	100.00	97.50	98.50	4,886
2022-04-13	95.00	97.50	95.00	97.50	12,570
2022-04-12	93.50	95.00	90.00	95.00	14,885
2022-04-11	93.50	93.50	93.50	93.50	29,416
2022-04-08	93.50	93.50	93.50	93.50	55,789
2022-04-07	93.50	93.50	93.50	93.50	6,834
2022-04-06	93.50	93.50	93.50	93.50	53,083
2022-04-05	92.50	93.50	92.50	93.50	70,586
2022-04-04	100.00	100.00	92.00	92.50	53,484
2022-04-01	101.00	101.00	94.00	94.00	51,097
2022-03-31	102.50	102.50	101.00	101.00	42,455
2022-03-30	100.00	100.50	100.00	100.50	17,796
2022-03-29	103.00	103.00	100.50	100.50	26,554
2022-03-28	103.50	103.50	103.00	103.00	0
2022-03-25	102.50	104.50	102.50	103.50	24,123
2022-03-24	105.00	105.00	105.00	102.50	5,000
2022-03-23	101.50	102.50	101.50	102.50	2,459
2022-03-22	104.00	104.00	101.50	101.50	76,416
2022-03-21	105.00	105.00	104.00	104.00	16,555
2022-03-18	97.50	106.50	105.00	105.00	43,022
2022-03-17	96.50	97.50	96.50	97.50	5,642
2022-03-16	97.50	97.50	96.50	96.50	24,394
2022-03-15	100.00	100.00	97.50	97.50	6,891
2022-03-14	93.50	100.50	92.50	100.00	34,843
2022-03-11	90.00	93.50	90.00	93.50	34,000
2022-03-10	90.00	90.00	90.00	90.00	2,500
2022-03-09	83.50	90.00	83.50	90.00	47,863
2022-03-08	83.50	83.50	83.50	83.50	200
2022-03-07	88.00	87.50	83.50	83.50	27,750
2022-03-04	90.00	90.00	88.00	88.00	103,469
2022-03-03	90.00	90.00	90.00	90.00	48,658
2022-03-02	90.00	90.00	90.00	90.00	20,197
2022-03-01	90.00	90.00	90.00	90.00	2,501
2022-02-28	91.00	91.00	90.00	90.00	11,032
2022-02-25	90.00	91.00	90.00	91.00	33,997
2022-02-24	94.00	94.00	87.50	90.00	102,557
2022-02-23	98.00	98.00	98.00	98.00	0
2022-02-22	98.00	98.00	98.00	98.00	2,773
2022-02-21	98.00	98.00	98.00	98.00	500
2022-02-18	98.00	98.00	98.00	98.00	30,000
2022-02-17	99.00	99.00	98.00	98.00	4,600
2022-02-16	96.50	99.00	96.50	99.00	13,343
2022-02-15	96.00	96.50	95.50	96.50	39,488
2022-02-14	98.50	98.50	96.00	96.00	15,814
2022-02-11	98.50	98.50	97.00	98.50	160,800
2022-02-10	98.50	98.50	98.50	98.50	2,683
2022-02-09	99.00	99.00	98.50	98.50	2,849
2022-02-08	96.50	100.50	99.00	96.50	36,212
2022-02-07	97.50	97.50	96.00	96.50	23,152
2022-02-04	97.50	97.50	97.50	97.50	20,969
2022-02-03	100.00	98.00	97.00	97.50	21,655
2022-02-02	104.00	100.00	100.00	100.00	110,710
2022-02-01	96.00	104.00	96.00	104.00	100,156
2022-01-31	94.00	96.00	96.00	96.00	48,024
2022-01-28	94.00	94.00	94.00	94.00	9,903
2022-01-27	94.50	95.50	91.50	94.00	45,081
2022-01-26	96.50	95.00	95.00	96.50	18,153
2022-01-25	98.00	98.00	95.00	95.00	45,728
2022-01-24	97.00	97.00	93.50	94.50	36,887
2022-01-21	100.00	96.00	96.00	96.00	30,763
2022-01-20	101.50	101.50	100.50	100.50	16,500
2022-01-19	102.50	102.50	101.50	101.50	20,296
2022-01-18	102.00	102.50	102.00	102.50	6,605
2022-01-17	102.50	102.50	102.00	102.00	12,158
2022-01-14	103.00	105.00	102.50	102.50	12,415
2022-01-13	109.00	110.00	103.50	103.50	58,087
2022-01-12	98.00	109.50	98.00	109.50	119,017
2022-01-11	95.00	98.00	95.00	98.00	124,560
2022-01-10	95.50	95.50	95.00	95.00	68,270
2022-01-07	93.50	98.50	93.50	95.50	71,742
2022-01-06	92.00	93.50	92.00	93.50	4,000
2022-01-05	91.50	92.00	92.00	92.00	65,978
2022-01-04	92.00	92.00	91.50	91.50	98,045
2022-01-03	92.00	92.00	92.00	92.00	0
2021-12-31	92.00	92.00	92.00	92.00	3,793
2021-12-30	93.00	93.00	92.00	92.00	19,803
2021-12-29	93.50	93.50	93.00	93.00	54,717
2021-12-28	93.50	93.50	93.50	93.50	0
2021-12-27	93.50	93.50	93.50	93.50	0
2021-12-24	93.50	93.50	93.50	93.50	11,033
2021-12-23	93.50	93.50	93.50	93.50	791
2021-12-22	92.50	92.00	92.00	93.50	12,781
2021-12-21	91.50	92.50	91.50	92.50	426
2021-12-20	92.50	92.50	91.50	91.50	31,740
2021-12-17	93.50	93.50	93.50	93.50	36,512
2021-12-16	93.50	93.50	93.50	93.50	15,709
2021-12-15	93.50	93.50	93.50	93.50	27,980
2021-12-14	92.00	93.50	92.00	93.50	76,078
2021-12-13	99.50	99.50	92.00	92.00	64,737
2021-12-10	99.50	99.50	99.50	99.50	0
2021-12-09	99.50	99.50	99.50	99.50	302,467
2021-12-08	99.50	99.50	99.50	99.50	2,000
2021-12-07	101.00	101.00	99.50	99.50	42,021
2021-12-06	101.00	101.00	101.00	101.00	3,004
2021-12-03	99.00	101.00	99.00	101.00	7,064,165
2021-12-02	101.50	103.00	103.00	103.00	27,562
2021-12-01	101.50	101.50	101.50	101.50	10,911
2021-11-30	101.50	101.50	101.50	101.50	2,113
2021-11-29	101.00	102.00	101.00	101.50	27,245
2021-11-26	104.50	104.50	101.00	101.00	28,963
2021-11-25	104.50	104.50	104.50	104.50	5
2021-11-24	104.50	104.50	104.50	104.50	11,798
2021-11-23	104.50	104.50	104.50	104.50	10,469
2021-11-22	107.00	107.00	104.50	104.50	15,638
2021-11-19	108.00	108.00	107.00	107.00	326
2021-11-18	108.00	108.00	107.00	108.00	50,434
2021-11-17	108.00	108.00	108.00	108.00	6,131
2021-11-16	108.00	108.00	108.00	108.00	2,100
2021-11-15	108.00	108.00	108.00	108.00	7,334
2021-11-12	106.50	108.50	106.50	108.00	30,266
2021-11-11	105.50	106.50	105.50	106.50	5,150
2021-11-10	105.50	107.00	107.00	107.00	16,293
2021-11-09	110.50	107.00	107.00	107.00	57,360
2021-11-08	110.50	110.50	110.50	110.50	6,450
2021-11-05	110.00	110.50	110.00	110.50	15,806
2021-11-04	110.00	110.00	110.00	110.00	67,980
2021-11-03	110.00	110.00	110.00	110.00	1,960
2021-11-02	108.50	110.00	110.00	110.00	118,356
2021-11-01	109.50	110.50	108.00	108.50	76,423
2021-10-29	109.50	109.50	109.50	109.50	2,900
2021-10-28	109.50	109.50	109.50	109.50	16,041
2021-10-27	109.50	109.50	109.50	109.50	1,219
2021-10-26	111.00	111.00	109.50	109.50	12,177
2021-10-25	112.00	112.00	111.00	111.00	12,470
2021-10-22	112.00	112.00	112.00	112.00	3,201
2021-10-21	109.50	111.50	109.50	111.00	122,198
2021-10-20	113.50	113.50	108.00	109.50	71,000
2021-10-19	113.50	113.50	113.50	113.50	76,101
2021-10-18	113.50	113.50	113.50	113.50	186,277
2021-10-15	113.50	113.50	113.50	113.50	1,939
2021-10-14	113.50	113.50	113.50	113.50	18,500
2021-10-13	113.50	113.50	113.50	113.50	17,832
2021-10-12	113.50	113.50	113.50	113.50	1,744
2021-10-11	116.00	116.00	113.00	113.50	29,786
2021-10-08	116.00	116.00	116.00	116.00	15,128
2021-10-07	113.50	116.00	113.50	116.00	20,984
2021-10-06	116.50	116.50	113.50	113.50	102,587
2021-10-05	116.50	116.50	116.50	116.50	10,294
2021-10-04	118.50	119.00	116.50	116.50	42,546
2021-10-01	118.00	118.50	118.00	118.50	68,876
2021-09-30	123.00	123.00	118.50	118.50	43,011
2021-09-29	124.00	124.00	123.00	123.00	7,105
2021-09-28	124.00	124.00	123.00	124.00	28,140
2021-09-27	124.00	124.00	123.00	124.00	11,365
2021-09-24	128.50	128.50	123.50	123.50	45,902
2021-09-23	128.00	128.50	128.00	128.50	154,725
2021-09-22	127.00	127.00	127.00	128.00	230,722

Share	Price	Change
80 Mile (80M)	1.06	51.86%
Steppe Cement (STCM)	36.00	20%
GreenRoc Strategic Materials (GROC)	4.00	17.65%
Petro Matad (MATD)	1.15	17.56%
Getech Grp (GTC)	3.80	16.92%

Share	Price	Change
Craneware (CRW)	996.00	-25.78%
Elixirr International (ELIX)	499.00	-19.77%
Litigation Cap. (LIT)	1.65	-12.72%
Tomco Energy (TOM)	0.0375	-11.76%
Accsys Tech (AXS)	63.20	-11.73%

Share	Price	Volume
Forgent (FORG)	0.0075	1,102,152,414
80 Mile (80M)	1.06	615,521,741
Empyrean (EME)	0.044	464,156,554
Kefi Gold & Copper (KEFI)	0.69	431,183,089
Nativo Resources (NTVO)	0.395	388,287,084