European Metals Holdings Share History

European Metals Holdings Share Price history. The following table shows end-of-day data EMH historical share prices for European Metals Holdings, 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.

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

Date	Open	High	Low	Close	Volume
2026-10-23	7.00	6.80	6.80	6.80	170,709
2026-10-22	6.80	6.80	6.75	6.75	270,618
2026-10-21	7.25	7.06	6.46	6.46	245,949
2026-10-20	7.25	7.25	7.00	7.25	513,568
2026-10-19	7.25	7.25	7.25	7.25	91,959
2026-10-16	7.25	7.25	7.25	7.25	105,764
2026-10-15	7.50	7.50	7.25	7.25	84,823
2026-10-14	7.75	7.75	7.75	7.75	212,821
2026-10-13	7.25	7.75	7.25	7.75	304,066
2026-10-12	7.75	7.75	7.25	7.25	268,903
2026-10-09	7.75	8.00	7.75	7.75	675,530
2026-10-08	8.00	8.50	7.50	7.50	1,875,629
2026-10-07	9.75	10.00	10.00	10.00	1,266,782
2026-10-06	10.50	10.00	9.75	9.75	190,657
2026-10-05	10.25	10.50	10.25	10.50	153,995
2026-10-02	10.50	10.50	10.25	10.25	155,867
2026-10-01	10.50	11.00	11.00	11.00	198,813
2026-09-30	10.75	11.00	10.50	11.00	360,504
2026-09-29	11.50	11.50	10.75	10.75	200,461
2026-09-28	11.75	11.50	11.00	11.50	314,995
2026-09-25	11.75	11.75	11.75	11.75	58,027
2026-09-24	12.00	12.00	12.00	12.00	55,797
2026-09-23	12.00	12.00	12.00	12.00	41,048
2026-09-22	12.00	12.00	12.00	12.00	39,356
2026-09-21	12.00	12.00	12.00	12.00	177,138
2026-09-18	12.00	12.00	11.75	11.75	82,706
2026-09-17	12.25	12.25	11.75	11.75	72,013
2026-09-16	12.25	12.25	11.75	11.75	110,854
2026-09-15	12.25	12.25	12.25	12.25	766
2026-09-14	12.25	12.25	11.90	12.25	11,072
2026-09-11	12.75	12.75	12.25	12.25	74,718
2026-09-10	12.75	12.75	12.75	12.75	275
2026-09-09	12.75	12.75	12.75	12.75	121,092
2026-09-08	12.75	12.75	12.75	12.75	3,036
2026-09-07	12.00	12.75	12.00	12.75	74,969
2026-09-04	12.00	12.25	12.00	12.00	521,857
2026-09-03	12.75	12.75	12.25	12.25	178,425
2026-09-02	13.25	13.25	12.75	12.75	92,608
2026-09-01	13.50	13.50	13.25	13.25	68,121
2026-08-31	13.50	13.50	13.50	13.50	0
2026-08-28	13.50	14.00	14.00	13.50	131,859
2026-08-27	13.50	13.50	13.50	13.50	85,298
2026-08-26	13.50	13.50	13.50	13.50	39,740
2026-08-25	13.50	14.00	13.50	13.50	29,029
2026-08-24	14.00	14.00	13.00	13.50	53,859
2026-08-21	13.50	13.50	13.50	13.50	31,856
2026-08-20	13.50	13.50	13.50	13.50	128,342
2026-08-19	13.50	13.50	13.50	13.50	147,938
2026-08-18	13.75	13.75	13.50	13.50	143,398
2026-08-17	12.50	14.25	12.50	13.75	969,368
2026-08-14	11.63	11.63	11.63	11.63	8,469
2026-08-13	11.63	12.20	11.63	11.63	42,810
2026-08-12	11.38	11.63	11.38	11.63	84,453
2026-08-11	12.00	12.00	11.38	11.38	389,787
2026-08-10	12.40	12.40	11.75	11.75	166,796
2026-08-07	12.25	12.25	12.00	12.00	60,102
2026-08-06	12.25	12.25	12.25	12.25	11,646
2026-08-05	11.75	11.75	11.75	11.75	46,596
2026-08-04	11.75	11.75	11.75	11.75	40,399
2026-08-03	11.75	11.75	11.75	11.75	91,451
2026-07-31	12.25	12.25	11.75	11.75	260,738
2026-07-30	12.00	12.00	12.00	12.00	181,386
2026-07-29	12.00	12.40	12.00	12.00	64,733
2026-07-28	12.00	12.00	12.00	12.00	78,147
2026-07-27	12.00	12.00	12.00	12.00	31,625
2026-07-24	12.00	12.40	12.00	12.00	17,098
2026-07-23	12.00	12.00	12.00	12.00	24,119
2026-07-22	11.75	11.50	11.30	11.50	258,661
2026-07-21	11.75	11.75	11.75	11.75	45,628
2026-07-20	12.50	12.00	11.75	11.75	271,432
2026-07-17	12.50	12.50	12.50	12.50	66,804
2026-07-16	12.50	12.50	12.50	12.50	23,842
2026-07-15	13.25	13.25	12.25	12.50	500,139
2026-07-14	13.25	13.25	13.25	13.25	9,404
2026-07-13	13.25	13.25	13.25	13.25	133,450
2026-07-10	14.00	14.00	13.25	13.25	363,642
2026-07-09	14.25	14.25	13.50	14.00	217,705
2026-07-08	14.50	14.50	14.25	14.25	50,642
2026-07-07	14.25	14.25	14.25	14.25	14,772
2026-07-06	14.25	14.25	14.25	14.25	11,488
2026-07-03	14.25	14.25	14.25	14.25	55,667
2026-07-02	14.25	14.25	14.25	14.25	68,173
2026-07-01	14.25	14.25	14.25	14.25	156,163
2026-06-30	14.50	14.50	14.00	14.25	63,580
2026-06-29	14.50	15.00	14.50	14.50	62,618
2026-06-26	15.25	15.25	14.50	14.50	168,063
2026-06-25	15.25	15.25	14.50	15.25	84,197
2026-06-24	16.00	15.25	15.00	15.00	635,339
2026-06-23	15.75	15.75	15.75	15.75	265,184
2026-06-22	15.75	15.75	15.75	15.75	66,656
2026-06-19	15.75	16.50	15.75	15.75	38,108
2026-06-18	15.10	16.50	15.10	16.50	621,199
2026-06-17	15.75	16.50	15.75	15.75	51,799
2026-06-16	15.30	16.00	15.30	16.00	548,943
2026-06-15	16.13	16.13	15.75	15.75	101,171
2026-06-12	15.50	16.13	15.50	16.13	353,996
2026-06-11	15.75	15.10	15.10	15.10	217,242
2026-06-10	15.75	15.75	15.75	15.75	22,044
2026-06-09	16.25	16.25	15.75	15.75	44,892
2026-06-08	16.50	16.50	16.00	16.00	191,784
2026-06-05	16.75	17.00	16.25	16.25	172,850
2026-06-04	17.00	17.00	16.75	17.00	502,624
2026-06-03	17.30	17.30	17.00	17.00	79,045
2026-06-02	17.50	17.50	16.75	17.00	107,520
2026-06-01	17.50	17.50	17.50	17.50	388,939
2026-05-29	17.50	17.50	17.50	17.50	35,040
2026-05-28	17.25	17.75	17.25	17.50	887,873
2026-05-27	17.25	17.30	17.25	17.25	293,726
2026-05-26	17.38	18.00	17.25	17.25	313,593
2026-05-25	17.50	17.50	17.50	17.50	0
2026-05-22	17.50	17.50	17.50	17.50	698,576
2026-05-21	17.50	17.50	17.25	17.50	161,133
2026-05-20	18.00	18.10	17.50	17.50	89,529
2026-05-19	18.25	18.30	18.00	18.00	211,166
2026-05-18	18.25	18.60	18.25	18.25	235,915
2026-05-15	18.00	18.30	18.30	18.30	945,330
2026-05-14	16.50	18.50	17.50	18.00	715,468
2026-05-13	16.00	16.50	16.00	16.50	633,314
2026-05-12	16.75	17.00	16.50	16.50	559,954
2026-05-11	16.50	16.75	16.25	16.75	605,965
2026-05-08	16.75	16.25	16.00	16.25	305,517
2026-05-07	16.00	16.70	16.00	16.70	238,608
2026-05-06	15.75	16.75	15.75	16.75	2,085,231
2026-05-05	15.75	15.75	15.75	15.75	1,239,900
2026-05-04	15.75	15.75	15.75	15.75	0
2026-05-01	15.63	15.75	15.63	15.75	170,027
2026-04-30	15.50	15.63	15.15	15.63	225,501
2026-04-29	15.75	15.75	15.50	15.50	35,519
2026-04-28	15.75	15.75	15.75	15.75	148,046
2026-04-27	16.38	15.50	15.50	15.50	235,974
2026-04-24	16.38	16.38	16.38	16.38	120,856
2026-04-23	16.38	16.50	16.50	16.50	42,208
2026-04-22	16.50	16.50	16.50	16.50	246,515
2026-04-21	16.50	17.00	16.50	16.50	325,985
2026-04-20	16.50	16.50	16.50	16.50	574,018
2026-04-17	15.25	16.75	15.00	16.50	719,801
2026-04-16	15.25	15.25	15.25	15.25	109,541
2026-04-15	15.20	15.25	15.00	15.25	120,599
2026-04-14	15.25	15.25	15.25	15.25	49,162
2026-04-13	15.25	15.25	15.00	15.25	755,641
2026-04-10	15.00	15.25	15.00	15.25	215,788
2026-04-09	15.80	15.80	15.15	15.15	2,660
2026-04-08	15.00	15.00	15.00	15.00	132,655
2026-04-07	15.00	15.80	15.80	15.80	148,747
2026-04-06	15.00	15.00	15.00	15.00	0
2026-04-03	15.00	15.00	15.00	15.00	0
2026-04-02	14.75	15.40	15.00	15.00	325,522
2026-04-01	14.00	14.75	14.00	14.75	384,059
2026-03-31	14.25	13.60	13.60	13.60	157,729
2026-03-30	14.50	14.50	14.25	14.25	243,085
2026-03-27	14.50	14.50	14.50	14.50	98,560
2026-03-26	14.25	14.50	14.00	14.50	276,934
2026-03-25	13.25	14.00	14.00	14.00	244,441
2026-03-24	13.25	13.25	13.25	13.25	174,627
2026-03-23	13.25	13.50	13.00	13.25	193,638
2026-03-20	13.50	13.50	13.50	13.50	157,627
2026-03-19	13.75	13.75	13.50	13.50	127,665
2026-03-18	13.75	13.50	13.50	13.50	107,690
2026-03-17	14.25	14.25	13.75	13.75	331,150
2026-03-16	15.00	14.80	14.25	14.25	619,847
2026-03-13	15.00	17.00	17.00	17.00	301,309
2026-03-12	16.00	16.00	15.00	15.00	282,715
2026-03-11	15.50	15.50	15.50	15.50	65,615
2026-03-10	15.50	15.50	15.00	15.50	304,422
2026-03-09	16.25	15.80	15.50	15.50	207,188
2026-03-06	16.00	16.25	16.00	16.25	231,245
2026-03-05	17.00	16.50	16.50	16.50	489,116
2026-03-04	17.00	17.00	17.00	17.00	38,792
2026-03-03	17.25	17.50	17.00	17.00	246,255
2026-03-02	17.00	17.25	17.00	17.25	143,227
2026-02-27	17.25	17.25	16.75	17.00	167,249
2026-02-26	17.00	17.50	16.75	17.50	483,666
2026-02-25	16.50	17.00	16.50	16.50	268,054
2026-02-24	16.50	16.75	16.25	16.50	361,534
2026-02-23	16.50	16.70	16.25	16.25	144,247
2026-02-20	16.50	16.50	16.50	16.50	61,806
2026-02-19	16.25	16.50	16.20	16.50	253,606
2026-02-18	17.00	17.00	16.25	16.25	238,743
2026-02-17	16.75	16.75	16.50	16.50	70,116
2026-02-16	17.50	17.50	16.75	16.75	440,554
2026-02-13	18.50	18.50	17.75	17.75	355,668
2026-02-12	19.00	19.25	19.00	19.00	288,719
2026-02-11	18.25	19.25	18.00	19.00	479,120
2026-02-10	17.50	18.25	17.25	18.25	670,077
2026-02-09	16.25	16.75	16.00	16.75	352,262
2026-02-06	17.00	17.00	16.25	16.25	254,328
2026-02-05	17.50	17.50	16.75	16.75	284,546
2026-02-04	18.00	18.00	17.10	17.50	272,265
2026-02-03	17.50	18.00	17.50	17.50	248,695
2026-02-02	17.50	17.70	17.25	17.50	541,839
2026-01-30	18.25	18.25	17.75	17.75	321,565
2026-01-29	19.25	19.25	18.50	18.50	743,864
2026-01-28	19.75	19.75	19.50	19.50	171,400
2026-01-27	20.25	20.00	19.75	19.75	368,410
2026-01-26	19.00	20.00	19.50	19.50	1,092,792
2026-01-23	17.75	19.00	17.75	19.00	673,917
2026-01-22	17.75	18.40	17.75	17.75	297,543
2026-01-21	16.90	17.75	16.90	17.75	425,425
2026-01-20	18.75	18.25	18.10	18.25	103,910
2026-01-19	19.20	19.20	18.75	19.00	340,717
2026-01-16	20.00	20.00	18.75	18.75	307,891
2026-01-15	19.50	19.50	19.25	19.25	172,410
2026-01-14	19.50	19.50	19.50	19.50	172,994
2026-01-13	19.00	20.50	19.50	19.70	1,460,521
2026-01-12	17.50	19.25	17.50	19.00	642,711
2026-01-09	17.25	17.50	16.75	17.00	829,400
2026-01-08	18.50	18.50	17.25	17.25	531,181
2026-01-07	17.75	19.00	19.00	19.00	844,574
2026-01-06	17.00	17.50	17.00	17.50	468,223
2026-01-05	16.50	17.00	16.00	16.50	1,257,241
2026-01-02	17.50	17.50	16.60	16.60	400,192
2026-01-01	17.50	17.50	17.50	17.50	0
2025-12-31	17.25	17.75	17.25	17.50	313,901
2025-12-30	16.75	17.50	17.50	17.50	433,622
2025-12-29	15.00	16.80	15.00	16.80	990,996
2025-12-26	15.25	15.25	15.25	15.25	0
2025-12-25	15.25	15.25	15.25	15.25	0
2025-12-24	17.00	17.00	14.50	15.25	1,862,029
2025-12-23	20.40	20.40	16.50	16.50	2,598,212
2025-12-22	22.00	22.50	20.00	20.00	1,329,582
2025-12-19	20.50	22.80	22.80	22.80	2,882,187
2025-12-18	19.50	20.00	19.50	20.00	749,313
2025-12-17	19.70	20.00	19.25	20.00	945,033
2025-12-16	19.50	19.50	19.50	19.50	221,096
2025-12-15	20.50	20.00	19.25	19.50	618,397
2025-12-12	22.00	22.00	20.40	20.40	452,316
2025-12-11	21.00	22.50	21.00	22.00	554,731
2025-12-10	20.00	21.00	20.00	21.00	945,793
2025-12-09	20.00	20.00	20.00	20.00	403,029
2025-12-08	20.00	20.50	19.50	20.50	844,522
2025-12-05	23.20	23.20	18.75	19.50	2,201,767
2025-12-04	23.00	22.00	21.50	21.50	1,419,736
2025-12-03	20.00	23.20	23.20	23.20	3,351,884
2025-12-02	19.00	20.00	20.00	20.00	2,558,769
2025-12-01	22.00	22.00	18.50	18.50	567,517
2025-11-28	18.50	21.20	18.50	21.20	11,284,121
2025-11-27	12.75	12.90	12.50	12.50	83,704
2025-11-26	12.00	13.25	12.00	13.00	785,385
2025-11-25	10.60	12.00	10.50	12.00	237,339
2025-11-24	11.00	11.00	10.75	11.00	442,337
2025-11-21	11.25	11.25	11.00	11.00	115,023
2025-11-20	11.00	11.25	11.00	11.25	191,220
2025-11-19	11.00	11.00	11.00	11.00	66,524
2025-11-18	11.00	11.50	11.00	11.00	212,796
2025-11-17	11.00	11.00	11.00	11.00	194,111
2025-11-14	11.00	11.00	11.00	11.00	122,830
2025-11-13	11.00	11.00	11.00	11.00	46,586
2025-11-12	11.25	11.25	11.00	11.00	38,584
2025-11-11	12.00	12.00	11.00	11.50	415,097
2025-11-10	12.00	12.00	12.00	12.00	23,891
2025-11-07	12.00	12.00	12.00	12.00	70,309
2025-11-06	11.25	12.00	11.25	12.00	448,988
2025-11-05	11.25	11.25	11.25	11.25	202,689
2025-11-04	12.00	11.75	11.50	11.50	134,493
2025-11-03	12.50	13.10	12.00	12.50	369,659
2025-10-31	13.80	13.80	12.50	12.50	941,613
2025-10-30	13.25	14.00	13.25	13.75	405,388
2025-10-29	12.50	13.25	12.50	13.25	235,305
2025-10-28	12.75	12.75	12.50	12.50	94,317
2025-10-27	11.50	12.70	11.50	12.70	717,974
2025-10-24	11.50	12.50	11.50	12.25	431,122
2025-10-23	10.75	11.00	10.75	11.00	371,686
2025-10-22	10.75	11.00	10.75	10.75	193,403
2025-10-21	11.00	11.00	11.00	11.00	962,604
2025-10-20	12.50	11.50	10.50	11.00	628,328
2025-10-17	14.00	14.00	12.60	12.60	343,840
2025-10-16	13.25	13.80	13.25	13.50	1,815,770
2025-10-15	11.25	14.30	14.00	14.00	3,848,433
2025-10-14	10.50	11.00	11.00	11.00	585,435
2025-10-13	10.50	11.20	11.20	11.20	394,376
2025-10-10	10.50	10.50	10.50	10.50	491,014
2025-10-09	10.50	10.80	10.20	10.50	118,357
2025-10-08	10.50	10.50	10.50	10.50	122,907
2025-10-07	10.50	11.00	10.50	10.50	25,566
2025-10-06	10.00	10.75	10.00	10.50	518,130
2025-10-03	11.00	11.00	10.50	10.75	291,948
2025-10-02	11.00	11.00	11.00	11.00	83,777
2025-10-01	11.00	11.25	11.00	11.00	415,628
2025-09-30	10.25	11.50	10.75	11.50	463,099
2025-09-29	10.00	10.70	10.00	10.25	421,775
2025-09-26	10.00	10.00	9.75	10.00	270,144
2025-09-25	10.00	10.00	10.00	10.00	77,631
2025-09-24	10.00	10.00	10.00	10.00	570,884
2025-09-23	9.00	10.00	9.00	10.00	1,050,007
2025-09-22	9.00	9.00	9.00	9.00	14,938
2025-09-19	9.00	9.00	8.75	9.00	215,109
2025-09-18	9.00	9.00	9.00	9.00	119,103
2025-09-17	9.25	9.25	9.25	9.25	291,457
2025-09-16	9.00	9.25	9.00	9.25	478,974
2025-09-15	8.75	9.00	8.75	9.00	309,131
2025-09-12	9.00	9.00	8.75	8.75	310,230
2025-09-11	8.75	9.00	8.50	9.00	110,798
2025-09-10	8.75	8.75	8.50	8.75	208,582
2025-09-09	8.75	8.75	8.50	8.75	15,774
2025-09-08	8.25	8.75	8.25	8.75	224,858
2025-09-05	8.25	8.25	8.25	8.25	10,000
2025-09-04	8.25	8.25	8.25	8.25	268,518
2025-09-03	8.50	8.25	8.25	8.25	523,863
2025-09-02	8.50	8.50	8.50	8.50	57,224
2025-09-01	8.25	9.10	8.50	8.50	128,435
2025-08-29	8.25	8.25	8.25	8.25	263,876
2025-08-28	8.25	9.00	9.00	9.00	79,467
2025-08-27	8.25	8.25	8.25	8.25	73,097
2025-08-26	8.25	8.25	8.25	8.25	190,441
2025-08-25	8.25	8.25	8.25	8.25	0
2025-08-22	8.25	8.25	8.25	8.25	84,252
2025-08-21	8.25	8.30	8.25	8.25	217,746
2025-08-20	8.25	8.25	8.25	8.25	121,291
2025-08-19	8.50	8.75	8.25	8.25	391,123
2025-08-18	9.50	8.80	8.25	8.25	696,690
2025-08-15	9.75	9.75	9.50	9.50	221,614
2025-08-14	9.50	10.00	9.75	9.75	323,392
2025-08-13	10.50	10.50	9.50	9.50	248,503
2025-08-12	10.50	10.50	10.30	10.50	72,802
2025-08-11	9.50	10.60	10.25	10.50	692,233
2025-08-08	9.50	9.15	9.00	9.15	226,948
2025-08-07	9.50	9.50	9.50	9.50	92,791
2025-08-06	9.25	9.50	9.00	9.00	151,982
2025-08-05	9.00	9.90	9.00	9.90	282,517
2025-08-04	8.75	8.75	8.75	8.75	200,854
2025-08-01	8.50	9.00	8.50	8.50	35,227
2025-07-31	8.50	8.50	8.50	8.50	140,781
2025-07-30	8.50	8.00	8.00	8.00	80,162
2025-07-29	8.50	8.50	8.50	8.50	126,269
2025-07-28	7.75	8.75	7.75	8.50	752,526
2025-07-25	7.75	7.75	7.75	7.75	271,694
2025-07-24	7.75	8.00	8.00	8.00	82,055
2025-07-23	7.75	7.75	7.75	7.75	311,897
2025-07-22	7.75	7.75	7.75	7.75	364,658
2025-07-21	7.75	8.00	7.75	7.75	150,499
2025-07-18	7.75	7.75	7.75	7.75	32,308
2025-07-17	7.75	7.75	7.75	7.75	67,104
2025-07-16	7.75	7.75	7.75	7.75	248,448
2025-07-15	7.75	7.75	7.75	7.75	169,162
2025-07-14	7.75	7.75	7.75	7.75	421,338
2025-07-11	7.75	8.15	7.50	7.50	206,069
2025-07-10	7.80	7.80	7.60	7.60	339,711
2025-07-09	7.75	8.10	7.75	7.75	118,236
2025-07-08	7.75	7.75	7.75	7.75	290,648
2025-07-07	7.75	7.75	7.50	7.75	27,370
2025-07-04	7.75	7.75	7.75	7.75	94,787
2025-07-03	7.75	7.80	7.70	7.70	58,183
2025-07-02	7.75	8.00	7.75	7.75	23,915
2025-07-01	7.75	8.00	7.75	7.75	130,275
2025-06-30	7.75	7.75	7.75	7.75	249,446
2025-06-27	7.75	7.95	7.70	7.70	403,876
2025-06-26	8.25	8.00	7.75	7.75	776,912
2025-06-25	8.50	8.50	8.00	8.25	182,825
2025-06-24	9.00	9.00	8.50	8.50	43,598
2025-06-23	8.50	9.20	8.50	8.50	179,069
2025-06-20	9.25	9.20	8.50	8.50	338,327
2025-06-19	9.25	9.25	8.80	9.25	79,396
2025-06-18	9.60	9.60	9.00	9.25	96,607
2025-06-17	9.25	9.40	9.25	9.25	62,948
2025-06-16	9.25	9.70	9.70	9.70	40,962
2025-06-13	9.50	9.70	9.25	9.70	543,090
2025-06-12	9.50	10.00	9.50	9.50	115,070
2025-06-11	9.50	9.50	9.50	9.50	95,951
2025-06-10	9.50	9.50	9.50	9.50	396,088
2025-06-09	9.50	10.00	9.50	9.50	114,512
2025-06-06	9.50	10.00	9.50	9.50	59,811
2025-06-05	9.50	10.00	10.00	10.00	98,446
2025-06-04	9.50	9.50	9.50	9.50	109,513
2025-06-03	10.00	10.20	9.50	9.50	114,078
2025-06-02	10.00	10.00	10.00	10.00	154,649
2025-05-30	10.00	10.00	10.00	10.00	27,295
2025-05-29	10.00	10.00	10.00	10.00	103,744
2025-05-28	9.50	10.00	9.50	10.00	14,824
2025-05-27	10.25	10.25	10.00	10.00	448,177
2025-05-26	10.40	10.40	10.40	10.40	0
2025-05-23	10.25	10.25	10.25	10.25	184,249
2025-05-22	10.70	10.70	10.00	10.70	288,526
2025-05-21	11.00	11.00	10.50	10.50	76,700
2025-05-20	10.50	10.50	10.50	10.50	106,908
2025-05-19	10.70	10.70	10.00	10.50	55,851
2025-05-16	10.75	10.75	10.50	10.50	76,083
2025-05-15	11.00	11.00	10.75	10.75	37,213
2025-05-14	11.25	11.00	10.75	11.00	330,968
2025-05-13	11.25	11.25	10.80	11.25	82,461
2025-05-12	11.00	11.25	11.00	11.25	118,661
2025-05-09	11.25	11.25	11.25	11.25	68,341
2025-05-08	11.00	11.50	11.00	11.25	170,614
2025-05-07	11.25	11.25	11.25	11.25	27,455
2025-05-06	11.25	11.30	11.25	11.25	71,626
2025-05-05	11.20	11.20	11.20	11.20	0
2025-05-02	11.25	11.25	11.25	11.25	215,950
2025-05-01	11.75	11.75	11.50	11.50	59,218
2025-04-30	12.00	12.00	11.75	11.75	169,271
2025-04-29	12.25	12.25	12.00	12.00	306,709
2025-04-28	16.00	16.00	12.25	12.50	803,109
2025-04-25	10.50	10.50	10.50	10.50	103,003
2025-04-24	11.25	10.80	10.80	10.80	272,121
2025-04-23	11.25	12.00	11.25	11.25	312,757
2025-04-22	11.00	11.50	10.75	11.50	713,818
2025-04-21	10.50	10.50	10.50	10.50	0
2025-04-18	10.50	10.50	10.50	10.50	0
2025-04-17	10.50	10.50	10.50	10.50	118,034
2025-04-16	11.00	11.00	11.00	11.00	105,798
2025-04-15	11.00	11.00	11.00	11.00	29,791
2025-04-14	11.00	10.50	10.50	10.50	325,956
2025-04-11	11.00	11.00	11.00	11.00	15,537
2025-04-10	10.75	11.50	11.50	11.50	593,732
2025-04-09	11.25	11.25	10.50	10.50	594,574
2025-04-08	11.50	12.00	12.00	12.00	246,329
2025-04-07	12.25	11.75	11.50	11.50	601,911
2025-04-04	13.20	13.50	12.50	12.75	763,462
2025-04-03	14.25	15.00	13.50	13.70	561,586
2025-04-02	12.50	15.25	14.70	14.70	2,527,842
2025-04-01	12.50	12.50	12.50	12.50	441,405
2025-03-31	12.50	12.50	12.00	12.00	311,855
2025-03-28	12.75	12.60	11.40	12.50	797,043
2025-03-27	14.00	13.70	12.75	13.70	1,856,942
2025-03-26	21.40	22.50	14.00	14.00	8,387,379
2025-03-25	8.63	22.00	9.20	22.00	8,959,197
2025-03-24	8.50	8.75	8.50	8.63	89,943
2025-03-21	9.00	9.00	8.75	8.75	203,074
2025-03-20	9.25	9.25	9.25	9.25	129,455
2025-03-19	9.25	9.25	9.25	9.25	187,281
2025-03-18	9.38	9.50	9.38	9.38	143,303
2025-03-17	10.00	10.00	9.38	9.38	119,975
2025-03-14	10.00	10.25	9.75	9.75	645,192
2025-03-13	10.00	10.70	10.25	10.70	335,527
2025-03-12	9.25	10.00	9.25	10.00	487,114
2025-03-11	8.05	9.50	8.05	9.25	1,626,337
2025-03-10	6.75	8.25	6.75	8.25	1,070,148
2025-03-07	5.75	6.75	5.75	6.50	894,578
2025-03-06	5.50	5.75	5.50	5.75	35,566
2025-03-05	5.75	5.75	5.50	5.50	328,481
2025-03-04	5.90	6.00	5.75	5.75	196,874
2025-03-03	6.25	6.25	5.90	5.90	84,774
2025-02-28	6.30	6.63	6.25	6.25	287,720
2025-02-27	6.75	6.75	6.75	6.75	30,376
2025-02-26	6.75	6.75	6.75	6.75	186,986
2025-02-25	6.75	6.75	6.75	6.75	136,202
2025-02-24	6.75	6.75	6.75	6.75	194,984
2025-02-21	6.75	6.75	6.75	6.75	63,394
2025-02-20	6.75	6.75	6.75	6.75	50,828
2025-02-19	7.00	7.00	6.75	6.75	98,998
2025-02-18	6.75	6.50	6.50	6.50	73,956
2025-02-17	7.20	7.20	6.75	6.75	53,628
2025-02-14	7.00	7.25	7.00	7.00	90,426
2025-02-13	7.25	7.25	7.00	7.20	105,559
2025-02-12	7.25	7.25	7.25	7.25	27,599
2025-02-11	7.25	7.25	7.25	7.25	65,803
2025-02-10	7.00	7.25	7.00	7.25	157,700
2025-02-07	7.25	7.25	7.25	7.25	28,948
2025-02-06	7.25	7.25	7.25	7.25	122,171
2025-02-05	7.25	7.25	7.25	7.25	258,604
2025-02-04	7.25	7.25	7.25	7.25	187,245
2025-02-03	7.75	7.45	7.45	7.45	207,760
2025-01-31	7.75	7.75	7.75	7.75	124,871
2025-01-30	7.75	7.75	7.10	7.75	49,033
2025-01-29	7.75	7.75	7.75	7.75	73,317
2025-01-28	7.75	7.50	7.50	7.50	26,981
2025-01-27	7.60	7.75	7.50	7.75	74,816
2025-01-24	8.00	8.00	7.50	7.75	92,177
2025-01-23	7.75	7.75	7.75	7.75	11,810
2025-01-22	7.50	7.75	7.50	7.75	125,661
2025-01-21	7.50	7.50	7.50	7.50	21,803
2025-01-20	7.50	7.50	7.50	7.50	271,585
2025-01-17	7.50	7.50	6.90	7.50	72,140
2025-01-16	8.25	8.25	7.50	7.50	421,670
2025-01-15	8.25	8.65	8.25	8.25	427,983
2025-01-14	8.25	8.25	8.25	8.25	26,909
2025-01-13	8.25	8.25	8.25	8.25	156,702
2025-01-10	8.25	8.25	8.25	8.25	118,561
2025-01-09	8.25	8.25	8.25	8.25	28,734
2025-01-08	8.00	8.50	8.00	8.38	280,748
2025-01-07	7.25	8.10	8.10	8.10	660,555
2025-01-06	7.25	7.25	7.25	7.25	249,446
2025-01-03	7.25	7.25	7.25	7.25	97,945
2025-01-02	7.25	7.25	7.25	7.25	74,373
2025-01-01	7.25	7.25	7.25	7.25	0
2024-12-31	7.25	7.25	7.25	7.25	5,835
2024-12-30	7.25	7.50	7.25	7.25	79,136
2024-12-27	7.00	7.25	7.00	7.25	14,673
2024-12-26	7.25	7.25	7.25	7.25	0
2024-12-25	7.25	7.25	7.25	7.25	0
2024-12-24	7.25	7.25	7.25	7.25	4,481
2024-12-23	7.25	7.25	7.25	7.25	293,105
2024-12-20	7.50	7.25	7.00	7.25	546,712
2024-12-19	6.75	7.00	7.00	7.00	291,507
2024-12-18	6.70	7.00	6.70	6.75	353,580
2024-12-17	7.00	7.00	7.00	7.00	262,167
2024-12-16	6.75	7.00	6.75	7.00	257,502
2024-12-13	7.25	6.95	6.75	6.75	213,945
2024-12-12	7.25	7.25	7.25	7.25	13,205
2024-12-11	7.25	7.25	7.25	7.25	213,662
2024-12-10	7.25	7.25	7.25	7.25	38,467
2024-12-09	7.25	7.25	7.00	7.25	185,993
2024-12-06	7.25	7.25	7.25	7.25	82,840
2024-12-05	7.25	7.25	7.20	7.25	378,919
2024-12-04	7.38	7.38	7.25	7.25	201,773
2024-12-03	7.63	7.63	7.20	7.38	107,050
2024-12-02	7.83	7.83	7.30	7.63	83,794
2024-11-29	7.83	7.83	7.83	7.83	36,298
2024-11-28	7.83	7.83	7.83	7.83	17,160
2024-11-27	7.83	7.83	7.83	7.83	44,796
2024-11-26	7.50	7.50	7.50	7.50	64,572
2024-11-25	7.20	7.50	7.20	7.50	49,374
2024-11-22	7.50	7.75	7.50	7.50	126,956
2024-11-21	7.75	7.90	7.90	7.90	79,730
2024-11-20	7.60	7.75	7.50	7.75	36,512
2024-11-19	7.50	7.75	7.50	7.75	10,500
2024-11-18	7.75	7.75	7.50	7.75	113,668
2024-11-15	7.75	7.75	7.75	7.75	16,389
2024-11-14	7.75	7.75	7.75	7.75	48,393
2024-11-13	7.95	7.95	7.75	7.95	65,005
2024-11-12	7.95	7.95	7.90	7.95	50,645
2024-11-11	7.95	7.95	7.95	7.95	71,752
2024-11-08	7.95	7.95	7.95	7.95	136,196
2024-11-07	7.95	7.95	7.95	7.95	28,908
2024-11-06	7.75	7.95	7.50	7.95	359,636
2024-11-05	7.90	7.90	7.75	7.75	342,501
2024-11-04	8.25	8.25	7.75	7.75	475,678
2024-11-01	8.45	8.45	8.25	8.25	112,797
2024-10-31	8.50	8.50	8.25	8.25	152,204
2024-10-30	8.50	9.00	8.50	8.50	519,140
2024-10-29	8.50	8.50	8.50	8.50	72,301
2024-10-28	8.50	9.00	9.00	9.00	79,540
2024-10-25	9.00	8.80	8.40	8.50	364,116
2024-10-24	9.75	9.00	9.00	9.00	348,125
2024-10-23	9.75	9.75	9.75	9.75	22,295
2024-10-22	9.75	9.75	9.75	9.75	92,995
2024-10-21	10.00	10.00	10.00	10.00	284,879
2024-10-18	9.75	9.60	9.50	9.60	347,247
2024-10-17	9.75	9.75	9.75	9.75	193,122
2024-10-16	8.75	9.75	8.75	9.75	870,043
2024-10-15	8.75	8.75	8.75	8.75	315,514
2024-10-14	8.25	8.50	8.50	8.50	286,484
2024-10-11	8.25	8.50	8.25	8.25	277,113
2024-10-10	8.25	8.25	8.00	8.00	33,216
2024-10-09	8.25	8.25	8.25	8.25	78,392
2024-10-08	8.25	8.25	8.25	8.25	63,873
2024-10-07	8.25	8.25	8.25	8.25	120,530
2024-10-04	8.25	8.25	8.25	8.25	142,434
2024-10-03	8.25	8.25	8.25	8.25	55,733
2024-10-02	8.25	8.25	8.25	8.25	93,772
2024-10-01	8.25	8.10	8.10	8.10	76,357
2024-09-30	7.90	8.25	7.75	8.25	363,178
2024-09-27	7.75	7.75	7.75	7.75	86,753
2024-09-26	7.75	7.75	7.75	7.75	103,856
2024-09-25	7.75	7.75	7.65	7.75	103,280
2024-09-24	7.50	7.75	7.50	7.75	195,088
2024-09-23	7.75	7.75	7.25	7.25	368,646
2024-09-20	8.00	8.00	7.75	7.75	187,901
2024-09-19	8.00	8.00	8.00	8.00	139,675
2024-09-18	8.75	7.70	7.70	7.70	385,097
2024-09-17	9.25	9.00	8.70	8.70	217,409
2024-09-16	9.25	9.25	9.25	9.25	48,354
2024-09-13	9.25	9.25	9.00	9.25	44,992
2024-09-12	9.25	9.25	9.25	9.25	58,983
2024-09-11	9.50	9.50	9.25	9.25	216,685
2024-09-10	9.25	9.50	9.00	9.00	452,304
2024-09-09	9.50	9.50	9.30	9.30	218,234
2024-09-06	10.25	9.50	9.50	9.50	400,282
2024-09-05	10.25	10.25	10.10	10.25	38,772
2024-09-04	10.25	10.25	10.25	10.25	29,750
2024-09-03	10.25	10.25	10.25	10.25	157,862
2024-09-02	10.25	10.25	10.25	10.25	17,084
2024-08-30	10.25	10.25	10.25	10.25	250,223
2024-08-29	10.75	10.40	10.25	10.40	180,485
2024-08-28	10.60	10.75	10.40	10.40	184,243
2024-08-27	10.75	10.75	10.75	10.75	61,131
2024-08-26	10.75	10.75	10.75	10.75	0
2024-08-23	10.75	10.75	10.75	10.75	84,689
2024-08-22	11.25	10.80	10.75	10.75	264,423
2024-08-21	11.25	11.25	11.25	11.25	15,356
2024-08-20	11.25	11.25	11.25	11.25	39,366
2024-08-19	10.70	11.25	10.50	11.25	94,178
2024-08-16	11.00	11.00	10.90	10.90	641,556
2024-08-15	12.00	12.00	10.75	10.75	185,648
2024-08-14	12.00	12.00	12.00	12.00	30,661
2024-08-13	12.00	12.00	12.00	12.00	115,409
2024-08-12	11.50	12.30	11.50	12.20	149,612
2024-08-09	12.00	12.00	12.00	12.00	18,841
2024-08-08	12.00	12.00	12.00	12.00	35,196
2024-08-07	12.00	12.00	12.00	12.00	177,335
2024-08-06	12.00	12.00	12.00	12.00	20,974
2024-08-05	12.00	12.00	10.75	12.00	287,285
2024-08-02	12.50	12.80	12.25	12.25	126,405
2024-08-01	12.75	12.75	12.75	12.75	42,007
2024-07-31	13.25	13.00	12.75	12.75	117,853
2024-07-30	13.00	13.00	13.00	13.00	254,756
2024-07-29	13.75	13.00	12.50	13.00	469,965
2024-07-26	14.50	14.50	13.75	13.75	90,947
2024-07-25	14.50	14.50	14.50	14.50	30,414
2024-07-24	14.50	14.50	14.50	14.50	11,855
2024-07-23	14.50	14.50	14.50	14.50	6,998
2024-07-22	14.50	14.50	14.50	14.50	121,648
2024-07-19	14.50	14.50	14.50	14.50	113,511
2024-07-18	14.50	14.50	14.00	14.50	123,577
2024-07-17	14.50	14.50	14.50	14.50	282,724
2024-07-16	14.50	14.50	14.50	14.50	95,595
2024-07-15	14.50	14.70	14.50	14.50	62,812
2024-07-12	14.50	15.00	14.50	14.50	149,300
2024-07-11	14.50	15.30	14.50	14.50	112,091
2024-07-10	14.50	15.30	14.50	14.50	154,544
2024-07-09	14.50	14.50	14.50	14.50	26,549
2024-07-08	14.50	14.50	14.50	14.50	31,785
2024-07-05	15.50	16.30	14.25	14.50	495,825
2024-07-04	15.50	15.50	15.50	15.50	29,598
2024-07-03	15.50	15.50	15.50	15.50	138,790
2024-07-02	14.50	15.50	14.50	15.50	329,348
2024-07-01	14.50	14.00	14.00	14.00	90,484
2024-06-28	13.50	14.00	13.50	14.00	127,669
2024-06-27	13.50	13.50	13.50	13.50	49,005
2024-06-26	14.20	14.50	13.25	13.50	455,129
2024-06-25	14.50	14.50	14.30	14.50	50,925
2024-06-24	14.50	14.90	14.50	14.50	303,727
2024-06-21	14.25	14.90	14.90	14.90	58,156
2024-06-20	14.25	14.70	14.25	14.25	364,411
2024-06-19	14.25	14.50	14.50	14.50	283,158
2024-06-18	16.50	14.40	14.40	14.40	433,474
2024-06-17	16.50	16.50	16.50	16.50	9,250
2024-06-14	16.50	16.50	16.40	16.50	101,076
2024-06-13	17.00	17.25	16.50	16.50	126,668
2024-06-12	17.25	17.50	17.25	17.25	164,141
2024-06-11	18.75	18.75	17.25	17.25	309,476
2024-06-10	19.00	18.60	18.60	18.60	49,030
2024-06-07	19.50	19.50	19.00	19.00	279,814
2024-06-06	20.20	20.20	19.50	19.50	129,921
2024-06-05	20.50	20.80	20.80	20.80	178,105
2024-06-04	20.50	20.50	20.50	20.50	153,296
2024-06-03	21.50	21.50	20.50	20.50	106,727
2024-05-31	21.50	22.00	21.50	21.50	93,874
2024-05-30	21.50	21.50	21.50	21.50	52,825
2024-05-29	22.00	22.00	21.50	21.50	143,511
2024-05-28	22.00	22.00	22.00	22.00	111,806
2024-05-27	22.00	22.00	22.00	22.00	0
2024-05-24	22.00	22.00	22.00	22.00	76,114
2024-05-23	22.00	23.20	22.00	22.00	167,163
2024-05-22	23.50	23.50	21.50	22.00	318,359
2024-05-21	23.50	23.50	23.20	23.20	98,311
2024-05-20	23.50	23.20	23.20	23.20	122,884
2024-05-17	23.50	23.50	23.50	23.50	124,965
2024-05-16	23.50	23.50	23.00	23.00	108,287
2024-05-15	23.50	24.00	23.50	23.50	205,523
2024-05-14	23.50	24.60	23.50	23.50	173,151
2024-05-13	23.80	24.40	24.40	24.40	309,988
2024-05-10	24.00	23.00	23.00	23.00	92,707
2024-05-09	22.75	23.50	22.75	23.50	267,482
2024-05-08	22.75	23.25	22.75	22.75	165,884
2024-05-07	21.75	22.75	21.75	22.75	249,614
2024-05-06	21.75	21.75	21.75	21.75	0
2024-05-03	21.75	22.00	21.75	21.75	73,256
2024-05-02	22.75	22.75	22.25	22.25	192,517
2024-05-01	24.00	24.00	23.00	23.00	303,723
2024-04-30	20.75	23.60	23.00	23.60	702,081
2024-04-29	20.50	20.50	20.40	20.50	261,917
2024-04-26	19.50	20.50	19.50	20.00	587,534
2024-04-25	21.50	21.50	19.00	19.50	842,385
2024-04-24	19.00	21.25	18.75	21.25	578,963
2024-04-23	19.50	19.25	18.75	18.75	517,112
2024-04-22	19.50	19.50	19.50	19.50	252,862
2024-04-19	19.50	19.10	19.10	19.10	218,271
2024-04-18	21.00	21.50	19.50	20.50	694,462
2024-04-17	19.25	21.75	20.00	21.25	1,825,052
2024-04-16	16.75	19.25	17.00	19.00	879,543
2024-04-15	17.10	17.10	16.75	16.75	342,100
2024-04-12	17.75	17.50	16.75	17.00	762,282
2024-04-11	14.35	19.00	14.00	17.75	4,167,533
2024-04-10	14.00	14.80	13.75	14.00	383,573
2024-04-09	13.75	13.80	13.75	13.75	324,096
2024-04-08	13.90	14.00	13.75	13.90	528,645
2024-04-05	13.75	14.00	13.75	14.00	527,059
2024-04-04	13.00	13.80	13.63	13.80	1,138,853
2024-04-03	13.50	13.50	13.25	13.25	590,144
2024-04-02	13.25	13.75	13.75	13.75	1,312,771
2024-04-01	13.20	13.20	13.20	13.20	0
2024-03-29	13.20	13.20	13.20	13.20	0
2024-03-28	12.75	13.25	12.75	13.20	1,186,170
2024-03-27	13.50	13.00	12.75	12.75	383,984
2024-03-26	13.00	13.25	13.00	13.25	94,168
2024-03-25	11.50	13.00	11.50	13.00	296,683
2024-03-22	13.25	12.50	12.50	12.50	366,901
2024-03-21	13.25	13.25	13.25	13.25	82,682
2024-03-20	14.25	15.00	13.50	13.50	247,853
2024-03-19	14.25	15.00	14.25	14.25	62,078
2024-03-18	14.00	14.25	14.00	14.25	266,017
2024-03-15	13.75	14.25	13.75	14.00	205,880
2024-03-14	13.75	13.50	13.50	13.50	169,091
2024-03-13	14.25	14.25	13.75	13.75	190,693
2024-03-12	14.50	14.10	14.10	14.10	32,315
2024-03-11	14.50	15.65	14.25	15.65	33,594
2024-03-08	14.25	14.50	14.00	14.50	273,743
2024-03-07	14.75	14.75	14.25	14.25	450,115
2024-03-06	14.75	14.50	14.50	14.50	59,711
2024-03-05	16.25	16.25	15.00	15.00	246,005
2024-03-04	15.25	15.50	14.75	15.50	186,907
2024-03-01	15.25	15.50	15.25	15.25	377,758
2024-02-29	15.00	15.25	15.00	15.25	104,245
2024-02-28	15.00	15.00	15.00	15.00	64,212
2024-02-27	15.00	15.50	15.00	15.00	19,808
2024-02-26	15.25	15.25	15.00	15.00	123,552
2024-02-23	15.50	15.50	15.25	15.25	101,817
2024-02-22	15.50	15.50	15.50	15.50	244,415
2024-02-21	15.75	15.75	15.50	15.50	282,460
2024-02-20	16.00	16.50	15.75	15.75	73,532
2024-02-19	15.75	16.50	16.50	16.50	123,181
2024-02-16	15.00	15.50	15.50	15.50	126,471
2024-02-15	14.75	15.00	14.75	15.00	78,880
2024-02-14	14.75	14.75	14.75	14.75	221,175
2024-02-13	14.75	15.00	14.75	14.75	418,557
2024-02-12	14.50	14.85	14.50	14.50	32,625
2024-02-09	14.50	14.50	14.50	14.50	44,189
2024-02-08	14.50	14.50	14.50	14.50	61,371
2024-02-07	14.50	14.50	14.50	14.50	139,683
2024-02-06	14.50	14.50	14.50	14.50	172,085
2024-02-05	14.50	15.00	14.50	14.50	41,235
2024-02-02	15.30	15.30	14.50	14.50	67,353
2024-02-01	15.00	15.00	15.00	15.00	165,009
2024-01-31	15.00	15.25	15.00	15.25	117,284
2024-01-30	15.50	15.50	15.00	15.00	218,019
2024-01-29	15.75	15.75	15.00	15.00	284,064
2024-01-26	14.30	16.50	14.00	15.75	1,372,942
2024-01-25	13.88	14.00	13.88	13.88	117,798
2024-01-24	13.88	13.88	13.60	13.88	155,609
2024-01-23	14.50	14.50	13.88	13.88	195,588
2024-01-22	14.50	15.05	15.05	15.05	153,489
2024-01-19	15.00	15.25	14.50	14.50	207,710
2024-01-18	16.50	16.50	14.50	14.50	562,292
2024-01-17	17.50	17.40	17.40	17.40	163,631
2024-01-16	17.50	17.50	17.50	17.50	75,894
2024-01-15	18.50	18.50	18.50	17.50	128,426
2024-01-12	19.50	19.50	18.50	18.50	168,331
2024-01-11	20.00	20.00	20.00	20.00	16,221
2024-01-10	20.00	20.00	20.00	20.00	66,288
2024-01-09	20.50	21.00	20.00	20.00	86,286
2024-01-08	20.50	21.00	21.00	21.00	81,334
2024-01-05	20.50	20.50	20.50	20.50	71,368
2024-01-04	20.75	20.75	20.50	20.50	39,932
2024-01-03	20.75	20.75	20.75	20.75	34,359
2024-01-02	20.75	21.00	21.00	21.00	68,947
2024-01-01	19.45	19.45	19.45	19.45	0
2023-12-29	20.25	19.45	19.45	19.45	73,010
2023-12-28	20.00	21.00	20.25	20.25	69,871
2023-12-27	18.50	20.25	18.50	20.25	569,412
2023-12-26	20.50	20.50	20.50	20.50	0
2023-12-25	20.50	20.50	20.50	20.50	0
2023-12-22	25.50	25.00	19.50	20.50	1,122,179
2023-12-21	25.50	25.50	25.00	25.25	57,530
2023-12-20	26.25	25.50	25.50	25.50	111,531
2023-12-19	26.25	26.25	26.25	26.25	22,762
2023-12-18	26.25	26.50	26.25	26.25	278,540
2023-12-15	26.20	27.50	26.20	26.25	158,045
2023-12-14	27.50	28.50	27.50	28.50	201,601
2023-12-13	29.00	29.60	29.60	29.60	47,419
2023-12-12	29.00	29.00	29.00	29.00	17,262
2023-12-11	29.50	29.00	29.00	29.00	117,733
2023-12-08	29.50	29.50	29.50	29.50	102,738
2023-12-07	29.50	29.50	29.50	29.50	105,130
2023-12-06	29.50	29.50	29.00	29.50	73,974
2023-12-05	30.00	30.00	29.50	29.50	102,882
2023-12-04	30.00	30.00	30.00	30.00	94,397
2023-12-01	30.00	30.50	30.00	30.00	60,302
2023-11-30	30.00	30.00	30.00	30.00	119,301
2023-11-29	30.00	30.00	29.00	30.00	136,390
2023-11-28	30.00	30.00	30.00	30.00	16,358
2023-11-27	30.00	30.00	29.00	29.00	51,993
2023-11-24	29.50	30.00	29.50	30.00	178,257
2023-11-23	29.50	29.50	29.50	29.50	18,570
2023-11-22	29.50	30.00	29.50	29.50	166,400
2023-11-21	30.00	30.00	29.50	29.50	52,315
2023-11-20	30.00	31.00	29.50	29.50	48,816
2023-11-17	30.00	30.60	29.50	30.00	75,682
2023-11-16	30.00	31.00	31.00	31.00	87,440
2023-11-15	30.50	30.50	30.00	30.00	125,383
2023-11-14	30.50	30.50	30.50	30.50	26,862
2023-11-13	31.00	30.30	30.30	30.30	135,699
2023-11-10	30.00	31.00	30.00	31.00	84,527
2023-11-09	31.00	31.00	31.00	31.00	259,943
2023-11-08	31.00	31.00	31.00	31.00	158,835
2023-11-07	31.00	31.00	30.50	31.00	164,233
2023-11-06	31.50	31.50	30.90	31.50	149,740
2023-11-03	31.50	31.50	30.50	31.50	181,427
2023-11-02	31.50	31.50	31.50	31.50	35,110
2023-11-01	31.50	31.50	31.25	31.25	68,213
2023-10-31	31.50	31.50	31.50	31.50	32,823
2023-10-30	31.50	31.50	31.50	31.50	42,660
2023-10-27	31.00	33.00	30.50	31.50	566,945
2023-10-26	31.00	31.00	31.00	31.00	114,014
2023-10-25	31.50	31.00	31.00	31.00	134,828
2023-10-24	31.75	31.75	30.80	30.80	107,276
2023-10-23	34.00	33.50	32.00	32.00	167,764
2023-10-20	36.00	34.80	34.00	34.00	166,588
2023-10-19	34.50	36.00	34.50	33.75	390,568
2023-10-18	33.25	34.00	33.25	33.75	83,471
2023-10-17	34.00	34.00	33.25	33.25	43,962
2023-10-16	34.00	34.00	34.00	34.00	20,566
2023-10-13	34.00	34.00	33.50	33.50	41,147
2023-10-12	34.00	34.00	34.00	34.00	27,192
2023-10-11	34.00	34.00	34.00	34.00	13,656
2023-10-10	34.00	34.00	34.00	34.00	31,846
2023-10-09	34.50	34.50	34.00	34.00	31,299
2023-10-06	34.50	34.50	34.00	34.50	50,819
2023-10-05	34.50	34.50	34.50	34.50	28,021
2023-10-04	35.50	35.50	34.50	34.50	109,199
2023-10-03	36.00	35.20	35.20	35.20	103,659
2023-10-02	36.00	36.00	35.00	36.00	22,227
2023-09-29	36.00	37.20	36.00	36.00	37,014
2023-09-28	36.00	36.00	36.00	36.00	28,013
2023-09-27	36.00	36.00	36.00	36.00	58,477
2023-09-26	36.00	36.50	36.00	36.00	65,966
2023-09-25	36.00	36.00	36.00	36.00	37,771
2023-09-22	36.50	37.00	37.00	37.00	52,910
2023-09-21	37.00	37.00	35.00	36.50	43,361
2023-09-20	37.50	37.50	37.00	37.00	73,963
2023-09-19	38.50	38.00	37.50	37.50	184,216
2023-09-18	37.50	39.10	37.50	38.50	76,338
2023-09-15	36.50	39.10	39.10	39.10	123,558
2023-09-14	36.50	36.50	36.50	36.50	34,232
2023-09-13	36.50	36.50	36.50	36.50	63,808
2023-09-12	36.50	37.00	36.50	36.50	49,910
2023-09-11	37.00	37.20	36.00	36.50	155,477
2023-09-08	37.00	37.00	36.50	37.00	72,214
2023-09-07	37.00	37.00	37.00	37.00	27,607
2023-09-06	39.00	39.00	37.00	37.00	225,262
2023-09-05	40.00	40.00	40.00	40.00	78,126
2023-09-04	39.50	40.00	39.50	40.00	139,273
2023-09-01	38.50	41.80	39.50	39.50	52,604
2023-08-31	39.25	39.25	38.60	38.75	53,287
2023-08-30	39.25	39.25	39.20	39.25	39,454
2023-08-29	39.25	38.70	38.70	38.70	56,992
2023-08-28	39.50	39.50	39.50	39.50	0
2023-08-25	39.50	39.50	39.50	39.50	15,821
2023-08-24	40.00	39.50	39.50	39.50	55,183
2023-08-23	40.00	40.00	39.90	40.00	147,254
2023-08-22	40.00	40.00	40.00	40.00	5,636
2023-08-21	40.00	40.00	40.00	40.00	23,066
2023-08-18	41.00	40.50	40.00	40.50	58,957
2023-08-17	42.00	42.00	40.50	41.00	190,833
2023-08-16	42.00	42.00	42.00	42.00	23,803
2023-08-15	44.30	44.30	42.00	43.00	26,655
2023-08-14	42.30	43.50	42.30	43.50	41,667
2023-08-11	42.00	42.00	41.80	41.80	91,810
2023-08-10	42.00	42.00	42.00	42.00	88,716
2023-08-09	42.00	42.00	41.30	42.00	38,125
2023-08-08	44.50	44.50	42.00	42.00	154,445
2023-08-07	45.50	47.90	44.50	44.50	140,591
2023-08-04	45.50	45.50	45.50	45.50	12,308
2023-08-03	45.50	45.50	45.50	45.50	28,295
2023-08-02	48.00	48.00	45.50	45.90	158,532
2023-08-01	48.00	48.00	47.00	47.00	159,913
2023-07-31	48.00	49.00	49.00	49.00	31,968
2023-07-28	48.00	48.00	48.00	48.00	82,096
2023-07-27	48.00	48.00	48.00	48.00	79,669
2023-07-26	46.50	47.50	47.50	47.50	212,602
2023-07-25	46.00	46.50	46.00	46.50	43,975
2023-07-24	46.00	46.50	46.00	46.00	76,153
2023-07-21	43.50	46.50	46.00	46.00	125,561
2023-07-20	42.50	42.50	42.50	42.50	7,136
2023-07-19	42.50	42.50	42.50	42.50	20,638
2023-07-18	41.50	42.50	41.00	42.50	97,229
2023-07-17	42.50	42.50	41.50	41.50	24,023
2023-07-14	43.00	43.00	43.00	43.00	31,494
2023-07-13	43.00	43.00	43.00	43.00	18,547
2023-07-12	43.00	43.00	43.00	43.00	36,286
2023-07-11	43.00	43.00	43.00	43.00	28,588
2023-07-10	42.00	43.00	42.00	43.00	78,988
2023-07-07	42.00	42.00	42.00	42.00	32,935
2023-07-06	43.50	43.50	42.00	42.00	279,437
2023-07-05	42.00	43.50	42.00	43.50	126,797
2023-07-04	42.00	43.00	42.00	42.00	91,008
2023-07-03	43.00	43.00	43.00	43.00	52,706
2023-06-30	44.00	42.00	42.00	42.00	226,687
2023-06-29	45.50	45.50	44.00	44.00	86,605
2023-06-28	46.50	45.75	45.20	45.50	122,492
2023-06-27	47.00	47.00	46.40	47.00	75,357
2023-06-26	48.50	48.00	47.00	47.00	134,513
2023-06-23	47.50	48.50	47.50	48.50	298,334
2023-06-22	46.50	47.50	46.40	47.50	122,727
2023-06-21	47.00	47.00	46.50	46.50	86,556
2023-06-20	46.00	47.00	46.00	46.50	233,930
2023-06-19	46.50	48.00	46.00	46.00	297,986
2023-06-16	44.50	45.00	44.40	44.40	186,289
2023-06-15	43.50	44.50	43.50	44.50	152,014
2023-06-14	44.50	44.00	42.10	43.50	229,133
2023-06-13	42.20	46.00	42.20	45.00	682,895
2023-06-12	41.00	43.00	41.00	43.00	283,720
2023-06-09	39.00	42.00	40.00	42.00	563,029
2023-06-08	39.00	39.00	39.00	39.00	98,171
2023-06-07	38.00	39.00	38.00	39.00	139,049
2023-06-06	37.50	37.90	37.90	37.90	202,263
2023-06-05	36.00	39.70	39.70	39.70	250,029
2023-06-02	35.00	37.00	35.00	37.00	192,050
2023-06-01	35.00	35.80	34.00	35.80	414,316
2023-05-31	32.00	33.50	32.00	33.50	393,537
2023-05-30	32.00	32.00	32.00	32.00	102,114
2023-05-29	31.50	31.50	31.50	31.50	0
2023-05-26	32.50	33.00	31.50	31.50	61,458
2023-05-25	33.50	34.00	33.00	33.00	447,779
2023-05-24	32.50	32.50	31.50	31.50	209,617
2023-05-23	33.00	33.00	32.50	32.50	380,957
2023-05-22	33.50	34.00	33.00	33.00	103,179
2023-05-19	34.00	34.00	34.00	34.00	29,609
2023-05-18	32.50	34.00	34.00	34.00	224,471
2023-05-17	31.20	34.00	30.50	34.00	499,640
2023-05-16	30.50	30.50	30.00	30.50	78,477
2023-05-15	30.50	30.00	30.00	30.00	115,762
2023-05-12	30.50	30.50	30.25	30.50	77,202
2023-05-11	30.50	30.50	30.50	30.50	56,278
2023-05-10	31.50	30.50	30.10	30.50	111,365
2023-05-09	31.50	31.50	31.50	31.50	67,552
2023-05-08	31.90	31.90	31.90	31.90	0
2023-05-05	31.50	31.90	31.00	31.90	360,871
2023-05-04	32.00	32.00	31.50	31.50	101,063
2023-05-03	34.00	33.00	31.50	32.00	319,890
2023-05-02	33.50	35.00	34.00	34.00	116,851
2023-05-01	33.50	33.50	33.50	33.50	0
2023-04-28	33.50	34.00	33.50	33.50	168,712
2023-04-27	33.50	33.50	33.50	33.50	85,657
2023-04-26	33.50	33.50	33.50	33.50	37,085
2023-04-25	33.50	33.50	33.50	33.50	38,710
2023-04-24	33.50	33.50	33.50	33.50	31,906
2023-04-21	33.50	34.00	33.50	33.50	31,691
2023-04-20	33.50	34.30	33.50	33.50	446,161
2023-04-19	34.40	34.40	33.50	33.50	461,083
2023-04-18	34.50	33.00	33.00	33.00	337,882
2023-04-17	34.00	35.00	35.00	35.00	215,183
2023-04-14	33.00	34.00	34.00	34.00	537,143
2023-04-13	31.50	33.50	32.00	32.00	142,589
2023-04-12	32.00	32.00	31.50	31.50	83,371
2023-04-11	32.00	32.00	31.00	32.00	146,777
2023-04-10	32.00	32.00	32.00	32.00	0
2023-04-07	32.00	32.00	32.00	32.00	0
2023-04-06	32.00	32.00	31.50	32.00	282,363
2023-04-05	32.00	32.50	32.00	32.00	63,348
2023-04-04	32.00	32.50	32.00	32.00	80,919
2023-04-03	33.00	33.00	32.00	32.00	137,931
2023-03-31	33.00	33.50	33.00	33.00	29,961
2023-03-30	33.50	34.00	33.00	33.00	42,402
2023-03-29	32.00	33.00	32.00	33.00	376,944
2023-03-28	31.50	32.00	31.50	31.50	100,804
2023-03-27	32.00	32.00	32.00	32.00	26,208
2023-03-24	32.00	32.00	32.00	32.00	65,224
2023-03-23	33.00	33.00	31.25	32.00	74,282
2023-03-22	32.50	32.50	30.75	31.25	341,741
2023-03-21	33.75	33.75	32.50	32.50	173,367
2023-03-20	34.50	34.50	34.00	34.00	29,867
2023-03-17	34.00	34.50	34.00	34.50	52,884
2023-03-16	34.00	34.00	34.00	34.00	32,768
2023-03-15	34.00	35.00	34.00	34.00	58,978
2023-03-14	35.00	35.00	33.50	34.00	436,691
2023-03-13	36.50	36.50	35.00	35.00	33,970
2023-03-10	36.50	36.50	36.50	36.50	40,035
2023-03-09	36.50	37.50	36.50	37.00	81,728
2023-03-08	37.00	39.00	37.00	37.00	302,678
2023-03-07	37.00	37.70	36.00	36.00	162,524
2023-03-06	36.50	38.00	37.00	37.00	285,235
2023-03-03	35.00	36.00	36.00	35.00	64,356
2023-03-02	35.00	36.00	34.60	35.00	39,925
2023-03-01	35.00	36.00	35.00	35.00	54,469
2023-02-28	35.00	35.00	34.50	35.00	171,755
2023-02-27	36.00	36.00	35.00	35.00	123,963
2023-02-24	36.50	37.25	36.50	37.25	53,753
2023-02-23	36.50	37.00	36.00	36.50	149,370
2023-02-22	36.50	37.00	36.50	36.50	160,903
2023-02-21	39.00	38.80	37.00	37.75	364,277
2023-02-20	39.00	39.00	39.00	39.00	97,713
2023-02-17	40.00	40.00	40.00	40.00	32,928
2023-02-16	40.00	40.00	39.00	39.00	153,940
2023-02-15	40.00	40.00	40.00	40.00	71,851
2023-02-14	40.50	40.50	40.50	40.50	47,152
2023-02-13	40.50	41.00	39.00	40.50	179,586
2023-02-10	39.50	40.90	39.50	40.90	151,737
2023-02-09	38.00	40.00	38.00	39.50	287,557
2023-02-08	38.00	38.00	38.00	38.00	84,933
2023-02-07	38.00	38.00	38.00	38.00	12,604
2023-02-06	38.50	38.50	37.00	38.50	137,328
2023-02-03	40.50	38.90	38.90	38.90	201,030
2023-02-02	39.50	40.50	39.50	40.50	172,844
2023-02-01	39.50	39.50	39.50	39.50	60,604
2023-01-31	39.50	39.50	39.50	39.50	690,480
2023-01-30	40.20	44.00	39.50	40.20	363,175
2023-01-27	38.00	38.00	37.50	37.50	25,531
2023-01-26	37.00	37.00	37.00	37.00	23,410
2023-01-25	37.00	37.00	37.00	37.00	10,760
2023-01-24	36.50	37.00	36.50	37.00	112,293
2023-01-23	36.50	37.90	36.50	36.50	7,001
2023-01-20	35.00	35.50	35.00	35.50	67,422
2023-01-19	37.00	37.00	35.50	35.50	135,923
2023-01-18	37.00	37.00	37.00	37.00	47,605
2023-01-17	37.00	37.00	37.00	37.00	60,715
2023-01-16	37.00	37.00	37.00	37.00	22,587
2023-01-13	37.00	37.00	37.00	37.00	67,418
2023-01-12	37.00	37.00	37.00	37.00	53,973
2023-01-11	36.50	37.00	36.50	37.00	146,974
2023-01-10	36.00	36.00	36.00	36.00	31,654
2023-01-09	35.00	35.00	34.50	35.00	69,495
2023-01-06	34.50	34.50	34.30	34.50	74,275
2023-01-05	34.50	34.50	34.00	34.00	36,574
2023-01-04	35.40	36.00	33.50	33.50	497,084
2023-01-03	35.50	36.00	35.50	36.00	99,015
2023-01-02	35.50	35.50	35.50	35.50	0
2022-12-30	36.00	36.00	35.50	35.50	182,569
2022-12-29	36.00	36.00	36.00	36.00	40,523
2022-12-28	36.50	36.50	36.00	36.00	67,549
2022-12-27	36.50	36.50	36.50	36.50	0
2022-12-26	36.50	36.50	36.50	36.50	0
2022-12-23	37.00	37.00	36.50	36.50	26,521
2022-12-22	38.00	38.00	37.00	37.00	54,763
2022-12-21	36.50	36.90	36.50	36.50	32,982
2022-12-20	36.00	36.00	36.00	36.00	33,769
2022-12-19	34.50	36.00	34.50	36.00	130,627
2022-12-16	36.00	36.50	34.50	34.50	469,888
2022-12-15	38.50	39.40	36.50	36.50	228,380
2022-12-14	38.50	38.50	38.50	38.50	10,296
2022-12-13	39.00	39.00	38.00	38.50	294,007
2022-12-12	39.00	39.00	39.00	39.00	64,412
2022-12-09	38.00	39.50	38.00	39.50	182,334
2022-12-08	39.75	40.00	39.00	39.00	149,943
2022-12-07	41.50	41.50	40.25	40.25	157,855
2022-12-06	42.00	43.00	42.00	42.00	22,589
2022-12-05	42.00	43.00	43.00	42.00	32,944
2022-12-02	42.00	43.00	42.00	42.00	57,789
2022-12-01	41.50	42.00	41.50	42.00	136,060
2022-11-30	40.50	41.00	40.50	41.00	205,549
2022-11-29	40.50	40.50	40.50	40.50	155,603
2022-11-28	41.25	41.25	40.25	40.50	171,076
2022-11-25	41.25	41.25	41.25	41.25	13,945
2022-11-24	42.50	41.25	41.00	41.25	172,983
2022-11-23	42.50	42.50	42.50	42.50	2,156
2022-11-22	42.25	42.50	42.00	42.50	135,416
2022-11-21	42.00	42.70	42.70	42.70	54,613
2022-11-18	41.50	42.00	41.50	42.00	216,831
2022-11-17	41.50	41.50	41.50	41.50	93,692
2022-11-16	45.00	45.50	41.50	42.00	684,467
2022-11-15	47.50	47.50	46.00	46.00	228,466
2022-11-14	45.00	46.50	43.00	46.00	1,175,744
2022-11-11	42.00	42.00	42.00	42.00	49,276
2022-11-10	42.00	42.00	42.00	42.00	92,274
2022-11-09	42.00	42.00	42.00	42.00	44,500
2022-11-08	42.00	42.00	42.00	42.00	164,547
2022-11-07	43.50	44.00	42.50	42.50	260,257
2022-11-04	43.00	43.00	43.00	43.00	9,839
2022-11-03	44.00	44.00	43.00	43.00	103,782
2022-11-02	44.50	43.00	43.00	43.00	405,676
2022-11-01	45.50	46.00	44.40	46.00	245,552
2022-10-31	44.00	47.00	46.00	46.00	522,717
2022-10-28	44.00	44.00	44.00	44.00	63,978
2022-10-27	43.50	44.00	43.50	44.00	38,755
2022-10-26	43.50	43.50	43.50	43.50	98,589
2022-10-25	43.00	44.00	43.00	43.50	32,428
2022-10-24	44.00	44.00	43.00	43.00	114,975
2022-10-21	44.00	45.50	44.00	45.50	68,295
2022-10-20	44.00	45.00	44.00	44.00	230,048
2022-10-19	44.00	44.00	44.00	44.00	88,477
2022-10-18	41.25	44.00	43.50	44.00	178,405
2022-10-17	41.00	42.00	42.00	42.00	221,285
2022-10-14	39.00	41.00	39.00	41.00	124,273
2022-10-13	40.00	41.00	39.50	39.50	142,995
2022-10-12	41.00	41.00	41.00	41.00	161,030
2022-10-11	41.25	41.25	41.25	41.25	134,334
2022-10-10	41.00	41.00	40.50	41.00	278,398
2022-10-07	41.50	41.50	41.50	41.50	74,650
2022-10-06	42.50	42.50	42.50	42.50	62,589
2022-10-05	44.00	44.00	41.50	41.50	385,156
2022-10-04	42.00	45.00	41.00	44.50	175,817
2022-10-03	43.00	43.00	43.00	43.00	159,707
2022-09-30	46.00	46.00	44.00	45.00	148,253
2022-09-29	45.00	46.50	45.00	46.00	107,499
2022-09-28	47.50	47.50	44.50	45.00	196,847
2022-09-27	49.50	49.50	48.00	48.00	228,710
2022-09-26	50.00	50.00	49.50	49.50	779,980
2022-09-23	53.00	53.00	50.00	50.50	184,410
2022-09-22	54.00	55.00	55.00	55.00	295,551
2022-09-21	53.00	54.00	53.00	54.00	241,778
2022-09-20	51.00	53.00	48.00	53.00	298,291
2022-09-19	49.00	49.00	49.00	49.00	0
2022-09-16	47.50	47.00	47.00	49.00	199,322
2022-09-15	48.50	49.00	47.50	47.50	94,437
2022-09-14	49.50	49.50	48.00	48.50	47,430
2022-09-13	48.50	51.00	48.50	49.50	246,247
2022-09-12	45.50	47.50	45.50	47.50	119,977
2022-09-09	44.50	44.50	43.50	44.00	273,208
2022-09-08	43.50	46.00	43.50	44.50	230,288
2022-09-07	41.50	41.50	41.50	41.50	13,790
2022-09-06	42.00	42.00	41.50	42.00	51,258
2022-09-05	42.00	42.00	41.50	41.50	166,423
2022-09-02	44.00	44.00	42.50	42.50	40,608
2022-09-01	46.00	46.00	44.00	44.00	41,793
2022-08-31	45.00	45.00	45.00	45.00	37,382
2022-08-30	45.00	45.00	44.00	45.00	30,238
2022-08-29	45.00	45.00	45.00	45.00	0
2022-08-26	46.00	46.00	45.00	45.00	95,219
2022-08-25	46.00	46.00	46.00	46.00	53,215
2022-08-24	46.00	46.00	46.00	46.00	181,985
2022-08-23	46.00	46.00	46.00	46.00	21,793
2022-08-22	47.00	47.00	46.00	46.00	209,379
2022-08-19	48.50	47.00	47.00	47.00	206,793
2022-08-18	49.00	49.00	49.00	49.00	27,665
2022-08-17	51.00	51.00	49.00	49.00	116,436
2022-08-16	54.00	54.00	51.00	51.00	202,084
2022-08-15	56.00	54.00	54.00	54.00	319,215
2022-08-12	53.00	56.00	56.00	56.00	381,371
2022-08-11	48.00	53.00	48.00	53.00	417,711
2022-08-10	45.50	48.50	47.50	48.00	338,014
2022-08-09	45.50	45.50	45.50	45.50	68,300
2022-08-08	43.50	45.50	43.50	45.50	154,443
2022-08-05	42.00	43.00	42.00	43.00	55,394
2022-08-04	40.00	42.00	40.00	42.00	204,036
2022-08-03	40.00	40.00	40.00	40.00	53,567
2022-08-02	40.00	40.00	40.00	40.00	1,003
2022-08-01	40.00	40.50	37.00	40.00	144,161
2022-07-29	39.00	41.00	39.50	40.50	252,826
2022-07-28	39.50	39.00	39.00	39.00	207,869
2022-07-27	40.00	39.00	39.00	39.00	105,172
2022-07-26	41.50	41.50	40.50	40.50	77,788
2022-07-25	43.00	43.00	43.00	43.00	83,114
2022-07-22	44.00	44.00	42.50	43.00	75,336
2022-07-21	41.50	44.00	41.50	44.00	164,518
2022-07-20	42.00	42.00	41.50	41.50	71,005
2022-07-19	42.00	42.00	41.80	42.00	716,182
2022-07-18	37.50	39.50	37.50	39.50	127,122
2022-07-15	37.50	38.50	37.50	37.50	89,923
2022-07-14	36.50	38.50	35.50	37.00	239,217
2022-07-13	40.50	40.50	36.50	36.50	400,516
2022-07-12	41.00	41.00	39.90	39.90	195,552
2022-07-11	39.00	41.00	39.00	41.00	448,575
2022-07-08	39.50	40.00	39.00	39.00	251,118
2022-07-07	39.00	40.00	40.00	39.00	323,884
2022-07-06	38.50	39.00	38.50	39.00	90,197
2022-07-05	39.00	39.00	39.00	38.50	77,364
2022-07-04	39.00	39.00	38.50	38.50	23,750
2022-07-01	38.00	40.00	40.00	38.00	28,676
2022-06-30	37.50	37.00	36.20	37.00	173,604
2022-06-29	40.00	40.00	39.90	39.90	212,293
2022-06-28	40.50	41.00	40.50	41.00	310,839
2022-06-27	38.00	40.50	38.00	40.50	649,985
2022-06-24	36.00	37.00	37.00	37.00	315,348
2022-06-23	38.00	37.00	34.50	35.00	373,102
2022-06-22	39.00	39.00	38.00	38.00	173,421
2022-06-21	39.50	39.00	39.00	39.00	178,585
2022-06-20	41.50	40.00	40.00	40.50	220,071
2022-06-17	45.00	45.00	41.50	43.00	168,512
2022-06-16	40.50	45.00	45.00	45.00	544,796
2022-06-15	42.00	42.00	40.50	40.50	261,520
2022-06-14	44.00	44.50	41.50	42.00	822,730
2022-06-13	49.50	47.00	45.25	45.25	367,311
2022-06-10	50.50	50.50	50.00	50.50	71,681
2022-06-09	52.50	51.00	50.00	50.50	106,901
2022-06-08	53.00	53.00	53.00	53.00	48,470
2022-06-07	53.00	53.00	53.00	53.00	46,673
2022-06-06	53.00	52.00	52.00	53.00	61,860
2022-06-03	52.50	52.50	52.50	52.50	0
2022-06-02	52.50	52.50	52.50	52.50	0
2022-06-01	54.00	55.00	52.50	52.50	121,736
2022-05-31	54.50	54.50	54.50	54.50	1,007
2022-05-30	54.50	54.50	54.50	54.50	161,129
2022-05-27	53.50	53.20	53.00	53.20	291,092
2022-05-26	55.50	53.00	53.00	53.00	79,465
2022-05-25	56.50	56.00	55.00	56.00	107,389
2022-05-24	57.00	57.00	57.00	57.00	95,588
2022-05-23	57.00	56.00	56.00	56.00	49,172
2022-05-20	56.50	56.00	56.00	56.00	43,965
2022-05-19	56.50	56.50	56.50	56.50	10,304
2022-05-18	57.00	57.00	57.00	57.00	63,584
2022-05-17	57.00	57.00	55.00	57.00	98,596
2022-05-16	57.00	57.00	57.00	57.00	42,148
2022-05-13	57.00	57.00	57.00	57.00	40,802
2022-05-12	58.50	57.00	56.00	57.00	298,882
2022-05-11	59.50	59.50	59.50	59.50	10,044
2022-05-10	60.00	61.00	60.00	60.00	69,586
2022-05-09	64.00	64.00	60.00	60.00	194,451
2022-05-06	66.00	66.00	64.50	65.00	65,443
2022-05-05	65.50	65.50	64.50	64.50	154,648
2022-05-04	65.50	65.00	65.00	65.50	113,837
2022-05-03	67.00	67.00	65.00	65.00	206,288
2022-05-02	65.50	65.50	65.50	65.50	0
2022-04-29	65.50	66.80	65.00	65.50	461,817
2022-04-28	66.50	66.00	66.00	66.00	379,141
2022-04-27	67.50	67.50	66.00	66.50	229,366
2022-04-26	68.00	68.00	67.50	67.50	110,355
2022-04-25	70.50	70.50	67.00	68.00	148,836
2022-04-22	71.00	71.00	70.00	70.50	85,633
2022-04-21	73.00	73.00	71.00	71.00	97,001
2022-04-20	73.00	72.00	71.00	71.00	97,538
2022-04-19	72.50	72.00	72.00	72.00	453,773
2022-04-18	73.00	73.00	73.00	73.00	0
2022-04-15	73.00	73.00	73.00	73.00	0
2022-04-14	73.50	73.50	73.00	73.00	81,095
2022-04-13	75.50	74.50	73.00	73.50	156,238
2022-04-12	75.50	74.00	74.00	75.50	31,459
2022-04-11	76.00	74.40	74.00	74.00	179,647
2022-04-08	73.80	75.00	73.80	75.00	123,729
2022-04-07	76.50	74.00	74.00	74.00	224,513
2022-04-06	79.50	78.00	76.00	76.50	215,767
2022-04-05	79.00	81.00	79.00	79.80	479,403
2022-04-04	78.00	80.00	77.00	80.00	433,419
2022-04-01	73.00	75.00	72.50	75.00	903,324
2022-03-31	67.00	66.00	66.00	67.00	64,187
2022-03-30	67.50	67.50	67.00	67.00	28,077
2022-03-29	68.00	67.00	67.00	68.00	72,429
2022-03-28	68.00	69.00	68.00	68.00	170,009
2022-03-25	65.50	67.20	67.00	67.20	184,612
2022-03-24	65.20	66.00	65.00	66.00	144,033
2022-03-23	64.50	64.00	64.00	64.00	63,500
2022-03-22	64.50	64.50	64.00	64.50	86,967
2022-03-21	64.20	64.20	62.00	63.40	148,443
2022-03-18	59.50	60.00	59.00	60.00	73,432
2022-03-17	59.50	60.00	59.00	60.00	87,458
2022-03-16	59.50	59.00	59.00	59.50	61,584
2022-03-15	60.00	59.00	59.00	59.00	95,352
2022-03-14	60.00	60.00	60.00	61.50	72,348
2022-03-11	61.50	61.00	60.00	61.00	72,557
2022-03-10	61.50	61.00	61.00	61.50	87,053
2022-03-09	61.50	61.50	61.00	61.50	149,400
2022-03-08	59.00	60.50	59.00	59.00	201,384
2022-03-07	61.50	60.00	58.00	59.00	306,954
2022-03-04	61.00	62.00	60.00	60.00	176,180
2022-03-03	63.00	62.00	61.00	62.00	113,292
2022-03-02	62.50	61.00	61.00	62.50	38,319
2022-03-01	61.50	61.00	61.00	62.50	57,777
2022-02-28	62.00	62.00	60.50	60.50	48,404
2022-02-25	58.00	61.00	58.00	61.00	358,170
2022-02-24	56.50	56.00	55.50	55.50	336,274
2022-02-23	60.00	60.00	59.00	60.00	167,003
2022-02-22	61.50	61.00	59.50	59.50	185,703
2022-02-21	63.50	63.00	62.00	63.00	154,937
2022-02-18	65.00	65.00	63.50	63.50	302,633
2022-02-17	66.00	66.00	65.00	65.00	93,965
2022-02-16	67.00	67.50	66.00	66.00	252,161
2022-02-15	66.50	66.00	66.00	66.00	116,426
2022-02-14	69.00	68.50	66.00	66.00	244,167
2022-02-11	71.00	71.00	70.00	70.00	142,209
2022-02-10	72.50	72.50	72.50	72.50	18,118
2022-02-09	72.50	72.50	72.50	72.50	51,285
2022-02-08	72.50	71.00	71.00	71.00	31,524
2022-02-07	72.00	72.00	71.00	71.00	70,138
2022-02-04	72.00	72.00	72.00	72.00	77,211
2022-02-03	72.00	71.00	71.00	71.00	37,172
2022-02-02	72.00	73.40	72.00	72.00	85,432
2022-02-01	72.00	72.20	72.00	72.20	61,183
2022-01-31	72.00	73.00	72.00	73.00	408,217
2022-01-28	72.00	72.00	71.00	72.00	102,879
2022-01-27	72.00	70.20	70.20	70.20	107,492
2022-01-26	72.50	72.00	70.00	72.00	139,876
2022-01-25	72.00	73.50	71.50	71.50	265,986
2022-01-24	78.00	77.50	71.50	71.50	316,911
2022-01-21	79.00	80.00	78.00	78.50	173,951
2022-01-20	81.00	81.00	79.00	81.00	759,711
2022-01-19	70.50	74.00	73.00	73.50	1,227,607
2022-01-18	72.00	71.50	70.00	70.00	438,687
2022-01-17	70.50	72.00	71.20	72.00	220,934
2022-01-14	70.00	72.00	70.00	70.00	163,601
2022-01-13	69.50	70.00	70.00	69.50	59,904
2022-01-12	69.50	70.00	70.00	69.50	65,018
2022-01-11	71.00	70.20	70.20	70.20	165,219
2022-01-10	70.40	70.60	70.00	70.60	101,976
2022-01-07	71.00	71.00	70.00	71.00	128,218
2022-01-06	73.50	70.20	70.20	70.20	135,127
2022-01-05	72.50	73.00	73.00	73.00	197,053
2022-01-04	69.50	72.00	69.40	71.00	486,901
2022-01-03	68.50	68.50	68.50	68.50	0
2021-12-31	68.20	68.20	68.20	68.50	47,604
2021-12-30	69.50	68.40	68.40	68.40	33,181
2021-12-29	70.50	70.00	70.00	70.00	123,871
2021-12-28	70.50	70.50	70.50	70.50	0
2021-12-27	70.50	70.50	70.50	70.50	0
2021-12-24	70.50	70.50	70.50	70.50	59,661
2021-12-23	70.50	70.50	70.50	70.50	20,997
2021-12-22	70.50	70.50	70.50	70.50	10,292
2021-12-21	70.50	70.50	70.50	70.50	93,711
2021-12-20	72.00	72.00	69.00	69.50	51,826
2021-12-17	71.50	71.00	71.00	71.00	72,584
2021-12-16	71.50	71.50	70.50	70.50	71,684
2021-12-15	70.00	70.50	69.50	69.50	33,852
2021-12-14	73.50	73.50	71.00	71.00	118,773
2021-12-13	72.50	72.00	72.00	72.00	191,320
2021-12-10	73.00	73.80	70.00	72.50	38,063
2021-12-09	73.00	73.00	73.00	73.00	131,269
2021-12-08	71.50	73.80	73.80	73.80	86,344
2021-12-07	71.00	71.50	70.00	71.50	129,328
2021-12-06	72.00	73.00	71.00	71.00	191,003
2021-12-03	73.00	73.00	70.20	73.00	81,481
2021-12-02	74.00	72.00	72.00	72.00	62,615
2021-12-01	74.00	74.50	73.00	74.50	54,783
2021-11-30	75.50	73.00	73.00	74.00	46,534
2021-11-29	76.50	75.00	75.00	76.50	185,530
2021-11-26	81.00	79.00	76.50	76.50	399,233
2021-11-25	82.00	82.00	81.00	81.00	300,910
2021-11-24	81.00	82.50	81.00	82.50	298,392
2021-11-23	78.50	80.50	79.00	80.50	242,157
2021-11-22	77.50	78.00	77.00	78.00	171,700
2021-11-19	78.00	78.00	77.00	78.00	310,955
2021-11-18	78.50	80.00	78.00	80.00	81,233
2021-11-17	79.00	79.00	78.00	79.00	297,606
2021-11-16	79.50	79.50	79.00	79.00	449,407
2021-11-15	79.50	80.00	79.00	80.00	285,106
2021-11-12	79.00	79.00	78.00	79.00	95,725
2021-11-11	79.00	79.40	78.00	79.00	133,813
2021-11-10	80.50	81.00	79.00	79.00	217,389
2021-11-09	79.00	81.00	79.00	80.00	329,231
2021-11-08	79.00	77.00	77.00	77.00	218,539
2021-11-05	78.50	80.00	78.60	79.00	40,156
2021-11-04	76.00	80.00	77.00	80.00	470,539
2021-11-03	72.40	76.20	72.40	76.20	136,956
2021-11-02	74.00	74.00	72.40	74.00	327,363
2021-11-01	74.50	75.60	74.00	74.50	253,131
2021-10-29	74.50	74.00	74.00	74.50	99,830
2021-10-28	74.50	73.60	73.60	73.60	103,945
2021-10-27	76.00	76.00	75.50	75.50	118,298
2021-10-26	75.00	76.00	75.00	76.00	120,090
2021-10-25	74.00	75.00	74.00	75.00	118,041

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

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

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