Enwell Energy Share History

Enwell Energy Share Price history. The following table shows end-of-day data ENW historical share prices for Enwell Energy, 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.

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

Date	Open	High	Low	Close	Volume
2026-05-22	12.00	12.00	12.00	12.00	53,039
2026-05-21	12.00	12.00	12.00	12.00	2,013
2026-05-20	12.00	12.00	12.00	12.00	0
2026-05-19	12.25	12.75	12.00	12.00	16,213
2026-05-18	11.40	12.25	11.40	11.40	2,723
2026-05-15	12.25	12.25	12.25	12.25	1,112
2026-05-14	11.50	12.25	11.50	12.25	17,171
2026-05-13	13.75	13.75	11.50	12.25	148,755
2026-05-12	13.75	13.75	13.70	13.75	25,218
2026-05-11	13.75	13.75	13.75	13.75	4,030
2026-05-08	13.75	13.75	13.75	13.75	1,000
2026-05-07	13.75	13.75	13.70	13.75	5,207
2026-05-06	13.75	13.75	13.70	13.70	68,661
2026-05-05	13.75	13.75	13.75	13.75	13,066
2026-05-04	13.75	13.75	13.75	13.75	0
2026-05-01	13.75	13.75	13.75	13.75	1,548
2026-04-30	13.75	13.90	13.75	13.75	2,416
2026-04-29	13.75	13.75	13.75	13.75	34,110
2026-04-28	14.00	14.00	13.75	13.75	62,054
2026-04-27	14.00	14.00	14.00	14.00	27,146
2026-04-24	14.00	14.00	14.00	14.00	0
2026-04-23	14.00	14.00	14.00	14.00	12,500
2026-04-22	14.00	14.00	14.00	14.00	1,343
2026-04-21	14.00	14.00	14.00	14.00	23,921
2026-04-20	14.00	14.00	14.00	14.00	3,045
2026-04-17	14.00	14.00	14.00	14.00	3,476
2026-04-16	14.00	14.00	14.00	14.00	27,045
2026-04-15	14.00	14.00	14.00	14.00	3,063
2026-04-14	14.00	14.00	14.00	14.00	4,571
2026-04-13	14.00	14.00	14.00	14.00	0
2026-04-10	14.00	14.00	14.00	14.00	0
2026-04-09	14.00	14.00	14.00	14.00	3,161
2026-04-08	14.00	14.00	14.00	14.00	908
2026-04-07	14.00	14.00	14.00	14.00	526
2026-04-06	14.00	14.00	14.00	14.00	0
2026-04-03	14.00	14.00	14.00	14.00	0
2026-04-02	14.00	14.00	14.00	14.00	1,626
2026-04-01	14.00	14.00	14.00	14.00	53,792
2026-03-31	14.00	14.50	14.00	14.00	31,013
2026-03-30	14.00	14.00	14.00	14.00	8,985
2026-03-27	14.50	14.50	14.00	14.00	7,681
2026-03-26	14.00	14.00	14.00	14.00	288
2026-03-25	14.00	14.50	14.50	14.50	7,177
2026-03-24	14.00	14.00	14.00	14.00	7,204
2026-03-23	14.00	14.00	14.00	14.00	25,496
2026-03-20	14.75	14.75	14.00	14.00	23,721
2026-03-19	15.75	15.75	14.00	14.75	102,177
2026-03-18	15.00	15.75	15.00	15.75	17,634
2026-03-17	15.75	15.75	15.75	15.75	9,383
2026-03-16	14.75	15.75	14.75	15.75	13,685
2026-03-13	15.75	15.75	15.75	15.75	8,017
2026-03-12	15.75	15.75	15.75	15.75	15
2026-03-11	15.75	15.75	15.00	15.00	149,006
2026-03-10	15.75	15.75	15.00	15.75	75,516
2026-03-09	15.75	15.75	15.75	15.75	1,286
2026-03-06	15.20	15.75	15.00	15.75	91,841
2026-03-05	16.50	16.50	15.75	15.75	4,010
2026-03-04	15.75	15.75	15.75	15.75	4,016
2026-03-03	16.20	16.50	15.80	15.80	68,574
2026-03-02	15.75	15.75	15.75	15.75	9,757
2026-02-27	15.75	15.75	15.20	15.75	420
2026-02-26	17.00	17.00	15.75	15.75	66,850
2026-02-25	15.75	15.75	15.20	15.75	173,987
2026-02-24	15.75	15.75	15.75	15.75	0
2026-02-23	15.75	15.75	15.75	15.75	0
2026-02-20	16.50	16.50	15.75	15.75	45,123
2026-02-19	16.50	16.50	16.50	16.50	1,972
2026-02-18	16.50	16.50	16.50	16.50	1,774
2026-02-17	16.50	16.50	16.50	16.50	921
2026-02-16	16.50	16.50	16.50	16.50	162
2026-02-13	16.50	16.50	16.50	16.50	128
2026-02-12	16.50	16.50	16.50	16.50	911
2026-02-11	15.50	17.00	15.50	16.50	15,215
2026-02-10	16.50	16.50	16.50	16.50	0
2026-02-09	16.50	16.50	16.50	16.50	27,936
2026-02-06	16.50	16.50	16.50	16.50	7,192
2026-02-05	16.50	16.50	16.50	16.50	4,416
2026-02-04	16.50	16.50	16.50	16.50	1,000
2026-02-03	16.50	16.50	16.50	16.50	5,647
2026-02-02	17.00	17.00	16.50	16.50	44,887
2026-01-30	15.50	17.00	15.50	16.50	4,271
2026-01-29	17.00	17.00	17.00	17.00	7,303
2026-01-28	17.00	17.00	17.00	17.00	92
2026-01-27	17.00	17.25	16.50	17.00	74,839
2026-01-26	17.00	17.00	17.00	17.00	18,422
2026-01-23	17.00	16.50	16.50	16.50	35,074
2026-01-22	16.25	16.50	16.00	16.50	86,231
2026-01-21	16.25	16.25	15.50	16.25	23,163
2026-01-20	16.25	16.25	16.25	16.25	3,300
2026-01-19	16.00	16.25	16.00	16.25	24,434
2026-01-16	16.00	16.00	16.00	16.00	13,822
2026-01-15	16.00	16.00	16.00	16.00	6,967
2026-01-14	16.00	16.00	16.00	16.00	11,069
2026-01-13	16.25	16.25	16.00	16.00	74,912
2026-01-12	16.25	16.25	15.50	16.25	44,806
2026-01-09	16.75	16.75	16.00	16.25	69,303
2026-01-08	16.75	16.75	15.50	15.50	52,698
2026-01-07	16.50	16.75	16.50	16.75	45,088
2026-01-06	16.00	16.50	15.00	16.50	86,925
2026-01-05	17.00	16.50	16.50	16.50	95,747
2026-01-02	17.50	17.50	17.00	17.00	25,903
2026-01-01	17.50	17.50	17.50	17.50	0
2025-12-31	17.50	17.50	17.50	17.50	0
2025-12-30	17.50	17.50	17.50	17.50	5,680
2025-12-29	16.50	17.50	16.50	17.50	17,479
2025-12-26	16.50	16.50	16.50	16.50	0
2025-12-25	16.50	16.50	16.50	16.50	0
2025-12-24	16.50	16.50	16.50	16.50	981
2025-12-23	15.00	16.50	15.00	15.00	108,582
2025-12-22	19.00	19.00	15.00	15.00	179,207
2025-12-19	21.00	21.00	20.80	21.00	899
2025-12-18	21.00	21.00	21.00	21.00	931
2025-12-17	21.00	21.00	21.00	21.00	45
2025-12-16	21.00	21.00	21.00	21.00	587
2025-12-15	21.00	21.00	20.80	21.00	14,749
2025-12-12	21.00	21.00	21.00	21.00	7,203
2025-12-11	19.50	21.50	20.60	21.00	162,944
2025-12-10	19.50	19.50	19.50	19.50	40
2025-12-09	19.50	19.50	19.50	19.50	940
2025-12-08	19.50	19.50	19.00	19.50	21,292
2025-12-05	19.50	19.50	19.50	19.50	15
2025-12-04	19.50	19.50	19.50	19.50	98
2025-12-03	19.50	19.50	19.20	19.50	422
2025-12-02	19.50	19.50	19.50	19.50	9,058
2025-12-01	20.00	20.00	19.50	19.50	3,898
2025-11-28	20.00	20.00	20.00	20.00	0
2025-11-27	20.00	20.00	20.00	20.00	14,170
2025-11-26	20.00	20.00	20.00	20.00	10,000
2025-11-25	17.50	20.00	17.50	20.00	48,568
2025-11-24	16.50	17.50	17.50	17.50	168,401
2025-11-21	16.50	16.50	16.50	16.50	4,498
2025-11-20	16.50	16.50	16.50	16.50	6,168
2025-11-19	16.50	16.50	16.50	16.50	308
2025-11-18	16.50	17.00	16.50	16.50	22,969
2025-11-17	16.50	16.50	16.50	16.50	2,997
2025-11-14	16.50	16.50	16.50	16.50	5,307
2025-11-13	16.50	15.00	15.00	15.00	7,500
2025-11-12	16.50	16.50	16.50	16.50	11,450
2025-11-11	16.10	16.50	15.00	16.50	61,000
2025-11-10	17.00	17.00	16.50	16.50	108,476
2025-11-07	17.00	17.00	16.50	16.50	150,735
2025-11-06	17.00	17.00	16.50	17.00	31,271
2025-11-05	17.00	17.00	17.00	17.00	0
2025-11-04	17.00	17.00	17.00	17.00	6,965
2025-11-03	17.00	17.00	17.00	17.00	68,535
2025-10-31	17.50	17.50	17.00	17.00	76,960
2025-10-30	17.50	17.50	17.50	17.50	22,972
2025-10-29	17.50	17.50	17.50	17.50	314
2025-10-28	17.50	17.50	17.50	17.50	127
2025-10-27	17.50	17.50	17.50	17.50	303
2025-10-24	17.10	17.50	17.10	17.50	60,836
2025-10-23	17.50	17.50	17.50	17.50	19,154
2025-10-22	17.10	17.50	17.10	17.50	87,025
2025-10-21	18.00	17.10	17.10	17.10	52,291
2025-10-20	18.00	18.00	18.00	18.00	0
2025-10-17	18.00	18.00	18.00	18.00	8,380
2025-10-16	18.00	18.00	18.00	18.00	4,637
2025-10-15	18.50	18.50	18.00	18.00	752
2025-10-14	18.00	18.70	18.00	18.30	91,209
2025-10-13	18.00	18.20	17.80	17.80	32,764
2025-10-10	18.00	18.60	18.00	18.00	82,076
2025-10-09	18.50	18.50	18.00	18.00	32,472
2025-10-08	18.50	19.00	18.50	18.50	11,239
2025-10-07	19.00	19.00	18.50	18.50	14,346
2025-10-06	19.00	19.00	19.00	19.00	62,952
2025-10-03	19.00	19.00	19.00	19.00	142
2025-10-02	19.00	19.00	19.00	19.00	35,017
2025-10-01	19.00	20.00	19.00	19.00	8,491
2025-09-30	19.00	19.00	19.00	19.00	17,058
2025-09-29	20.00	20.00	19.50	19.50	18,936
2025-09-26	21.00	21.00	20.00	20.00	84,612
2025-09-25	21.00	21.00	21.00	21.00	477
2025-09-24	21.00	21.00	21.00	21.00	45
2025-09-23	21.00	21.00	21.00	21.00	12,807
2025-09-22	21.00	20.00	20.00	20.00	3,636
2025-09-19	21.00	21.00	20.00	21.00	7,796
2025-09-18	21.50	21.00	20.00	21.00	42,348
2025-09-17	21.00	21.50	20.00	21.50	16,609
2025-09-16	21.50	21.50	21.50	21.50	0
2025-09-15	21.50	21.50	21.50	21.50	34,071
2025-09-12	21.50	20.00	20.00	20.00	6,143
2025-09-11	22.00	22.00	21.50	21.50	18,222
2025-09-10	22.00	22.00	22.00	22.00	4,489
2025-09-09	22.00	22.00	22.00	22.00	266
2025-09-08	22.50	22.50	20.80	20.80	72,782
2025-09-05	22.50	22.50	22.50	22.50	46,796
2025-09-04	22.50	22.50	22.50	22.50	291
2025-09-03	21.60	22.50	21.60	22.50	6,906
2025-09-02	23.00	22.00	22.00	22.00	184,995
2025-09-01	24.00	24.00	23.00	23.00	86,862
2025-08-29	24.80	25.00	23.00	23.00	58,265
2025-08-28	21.60	24.00	21.00	23.50	104,971
2025-08-27	20.00	21.00	19.50	21.00	145,472
2025-08-26	20.00	20.00	19.00	19.50	56,206
2025-08-25	20.00	20.00	20.00	20.00	0
2025-08-22	21.50	21.50	20.00	20.00	30,054
2025-08-21	21.50	21.50	21.50	21.50	18,062
2025-08-20	20.00	21.50	20.00	20.00	32,955
2025-08-19	19.00	19.80	19.80	19.80	163,562
2025-08-18	19.00	19.00	19.00	19.00	5,741
2025-08-15	18.00	19.00	18.00	19.00	50,110
2025-08-14	18.00	18.00	18.00	18.00	4,037
2025-08-13	18.00	18.00	18.00	18.00	63,139
2025-08-12	18.00	18.00	18.00	18.00	3,835
2025-08-11	18.00	18.00	18.00	18.00	17,659
2025-08-08	18.00	18.00	18.00	18.00	0
2025-08-07	15.00	20.00	18.00	18.00	498,438
2025-08-06	15.50	15.50	15.00	15.00	98,804
2025-08-05	15.50	15.50	15.50	15.50	7,415
2025-08-04	15.50	15.50	15.50	15.50	11,649
2025-08-01	15.50	15.50	15.50	15.50	10,014
2025-07-31	15.50	15.50	15.50	15.50	0
2025-07-30	15.50	15.50	15.50	15.50	2,100
2025-07-29	15.50	15.50	15.50	15.50	4,859
2025-07-28	15.50	15.50	15.50	15.50	0
2025-07-25	16.00	16.00	15.50	15.50	0
2025-07-24	16.00	16.00	16.00	16.00	25,071
2025-07-23	16.50	16.50	16.00	16.00	30,506
2025-07-22	16.50	16.50	16.50	16.50	200
2025-07-21	16.50	16.50	16.50	16.50	0
2025-07-18	17.00	16.00	16.00	16.00	1,200
2025-07-17	17.00	17.00	17.00	17.00	5,001
2025-07-16	17.00	16.00	16.00	16.00	3,939
2025-07-15	17.50	17.50	17.00	17.00	3,533
2025-07-14	17.50	17.50	17.50	17.50	4,608
2025-07-11	17.50	17.50	17.50	17.50	6,020
2025-07-10	17.50	17.50	17.50	17.50	46,729
2025-07-09	17.50	17.50	17.50	17.50	21,172
2025-07-08	17.50	17.50	17.50	17.50	4,593
2025-07-07	17.50	17.50	17.50	17.50	6,296
2025-07-04	17.50	17.50	17.50	17.50	10,194
2025-07-03	17.00	18.00	17.00	18.00	73,996
2025-07-02	17.50	18.00	16.70	17.00	46,205
2025-07-01	17.50	17.50	17.50	17.50	18,705
2025-06-30	17.50	17.50	17.50	17.50	20,083
2025-06-27	16.00	17.50	15.50	16.00	73,539
2025-06-26	14.50	15.50	14.50	15.50	88,792
2025-06-25	15.00	15.00	14.50	14.50	59,274
2025-06-24	14.50	14.50	13.70	14.50	15,207
2025-06-23	16.00	16.00	14.50	14.50	129,976
2025-06-20	16.00	16.00	16.00	16.00	3,067
2025-06-19	16.00	16.00	15.00	16.00	50,864
2025-06-18	16.00	16.00	16.00	16.00	0
2025-06-17	16.00	16.00	16.00	16.00	38,510
2025-06-16	16.00	16.00	16.00	16.00	17,278
2025-06-13	17.00	17.00	16.00	16.00	76,588
2025-06-12	16.50	16.50	16.50	16.50	4,000
2025-06-11	16.50	16.50	16.50	16.50	0
2025-06-10	16.50	16.50	16.50	16.50	0
2025-06-09	16.50	16.50	16.50	16.50	0
2025-06-06	17.50	17.50	16.50	16.50	51,005
2025-06-05	19.00	19.00	17.50	17.50	51,374
2025-06-04	19.00	19.00	18.50	19.00	791
2025-06-03	19.00	19.00	19.00	19.00	10,000
2025-06-02	19.00	19.00	19.00	19.00	12
2025-05-30	19.00	19.00	19.00	19.00	427
2025-05-29	19.50	20.00	19.00	19.00	37,647
2025-05-28	19.50	19.50	19.50	19.50	3,206
2025-05-27	19.50	19.50	19.50	19.50	55,613
2025-05-26	18.00	18.00	18.00	18.00	0
2025-05-23	19.00	18.00	18.00	18.00	12,419
2025-05-22	19.00	19.00	19.00	19.00	5,619
2025-05-21	19.00	19.00	19.00	19.00	26,961
2025-05-20	20.00	19.50	18.50	19.00	75,177
2025-05-19	20.00	20.00	19.00	20.00	3,754
2025-05-16	20.00	20.00	20.00	20.00	25,999
2025-05-15	20.00	21.00	20.00	20.00	609
2025-05-14	20.00	21.00	20.00	20.00	21,930
2025-05-13	20.00	20.00	20.00	20.00	2,316
2025-05-12	20.00	20.00	20.00	20.00	39,689
2025-05-09	20.00	21.00	20.00	20.00	3,459
2025-05-08	20.00	20.00	20.00	20.00	38
2025-05-07	20.00	21.00	21.00	21.00	5,690
2025-05-06	20.00	20.00	20.00	20.00	11
2025-05-05	19.50	19.50	19.50	19.50	0
2025-05-02	20.50	19.50	19.50	19.50	27,508
2025-05-01	18.50	20.50	18.50	20.50	28,893
2025-04-30	18.00	18.00	18.00	18.00	0
2025-04-29	18.00	18.00	18.00	18.00	43,960
2025-04-28	18.00	18.00	18.00	18.00	0
2025-04-25	16.90	18.00	16.90	18.00	1,316
2025-04-24	18.00	18.00	18.00	18.00	13,429
2025-04-23	18.00	18.00	17.00	18.00	18,953
2025-04-22	18.00	18.00	18.00	18.00	7
2025-04-21	18.00	18.00	18.00	18.00	0
2025-04-18	18.00	18.00	18.00	18.00	0
2025-04-17	18.50	18.00	16.80	18.00	76,341
2025-04-16	18.50	18.50	16.80	16.80	17,523
2025-04-15	18.50	18.50	18.50	18.50	10
2025-04-14	18.50	18.50	18.50	18.50	850
2025-04-11	18.50	18.50	18.50	18.50	2,570
2025-04-10	18.50	18.50	18.50	18.50	44,815
2025-04-09	19.00	19.00	18.50	18.50	278,865
2025-04-08	19.00	19.00	17.60	19.00	1,086
2025-04-07	19.50	19.00	18.00	19.00	32,177
2025-04-04	19.50	19.50	19.50	19.50	3,110
2025-04-03	19.50	19.50	19.50	19.50	3,576
2025-04-02	19.50	19.50	19.50	19.50	21,336
2025-04-01	19.50	19.50	19.50	19.50	3,009
2025-03-31	19.50	19.50	19.50	19.50	7,910
2025-03-28	19.50	19.50	19.50	19.50	0
2025-03-27	19.50	19.50	19.50	19.50	3,263
2025-03-26	19.50	19.50	19.50	19.50	2,617
2025-03-25	19.50	19.50	19.50	19.50	1,111
2025-03-24	19.50	21.00	19.50	19.50	185,722
2025-03-21	19.50	19.50	19.50	19.50	163,988
2025-03-20	19.50	19.50	18.00	19.50	41,997
2025-03-19	18.00	19.50	18.00	19.50	214,236
2025-03-18	19.50	19.50	18.00	19.50	179,091
2025-03-17	19.50	19.50	19.50	19.50	6,030
2025-03-14	19.50	19.50	19.00	19.50	159,334
2025-03-13	19.50	19.50	19.50	19.50	185,680
2025-03-12	19.00	19.50	18.00	19.50	78,293
2025-03-11	19.00	19.00	18.00	18.00	22,853
2025-03-10	19.00	19.00	19.00	19.00	5
2025-03-07	18.00	19.00	18.00	19.00	4,995
2025-03-06	17.50	18.00	17.50	18.00	8,974
2025-03-05	17.50	17.50	17.50	17.50	100,118
2025-03-04	17.50	17.50	17.50	17.50	434
2025-03-03	18.00	18.00	18.00	18.00	191,347
2025-02-28	18.00	18.00	18.00	18.00	26,294
2025-02-27	20.00	21.00	18.00	18.00	52,683
2025-02-26	20.00	20.00	20.00	20.00	4,968
2025-02-25	20.00	20.00	20.00	20.00	21,623
2025-02-24	20.00	20.00	19.00	20.00	48,139
2025-02-21	21.50	21.50	20.50	20.50	85,234
2025-02-20	21.90	22.00	21.50	21.50	27,230
2025-02-19	22.00	22.00	22.00	22.00	4,638
2025-02-18	22.00	22.00	22.00	22.00	9,821
2025-02-17	22.00	22.00	22.00	22.00	76,020
2025-02-14	22.00	24.00	22.00	22.00	2,506
2025-02-13	22.00	22.00	20.00	22.00	2,248
2025-02-12	21.50	21.50	21.50	21.50	15,302
2025-02-11	22.00	22.00	21.50	21.50	25,186
2025-02-10	22.00	22.00	22.00	22.00	1,588
2025-02-07	22.50	22.50	22.00	22.00	43,258
2025-02-06	21.00	22.50	20.50	22.50	19,357
2025-02-05	21.00	21.50	21.00	21.50	23,110
2025-02-04	21.00	21.00	21.00	21.00	9
2025-02-03	21.00	21.00	21.00	21.00	4
2025-01-31	22.00	22.00	21.00	21.00	11,960
2025-01-30	21.00	21.00	21.00	21.00	29,964
2025-01-29	18.50	21.00	18.50	21.00	37,015
2025-01-28	18.50	18.50	18.00	18.50	5,012
2025-01-27	17.60	18.00	17.50	18.00	45,060
2025-01-24	17.50	18.00	17.10	17.50	48,172
2025-01-23	22.50	22.50	17.50	17.50	238,060
2025-01-22	23.50	23.50	23.50	23.50	0
2025-01-21	23.50	23.50	23.00	23.00	39,239
2025-01-20	23.50	23.50	23.50	23.50	21,259
2025-01-17	24.00	24.00	24.00	24.00	32,591
2025-01-16	24.00	24.00	24.00	24.00	30,256
2025-01-15	26.50	26.50	24.00	24.00	100,362
2025-01-14	26.50	26.50	26.50	26.50	3,277
2025-01-13	26.00	26.50	26.00	26.50	36,693
2025-01-10	26.50	26.50	26.00	26.50	72,079
2025-01-09	26.50	27.00	25.90	25.90	93,280
2025-01-08	26.50	26.50	25.50	26.50	9,375
2025-01-07	26.00	26.90	26.00	26.00	300,895
2025-01-06	24.00	26.50	24.90	26.00	216,181
2025-01-03	24.00	24.00	24.00	24.00	25,878
2025-01-02	22.00	24.00	23.00	24.00	313,704
2025-01-01	22.00	22.00	22.00	22.00	0
2024-12-31	22.00	22.00	22.00	22.00	16,435
2024-12-30	22.00	22.00	21.80	22.00	173,652
2024-12-27	22.00	22.00	22.00	22.00	73,337
2024-12-26	22.00	22.00	22.00	22.00	0
2024-12-25	22.00	22.00	22.00	22.00	0
2024-12-24	22.00	22.00	22.00	22.00	241
2024-12-23	22.00	22.00	22.00	22.00	6,806
2024-12-20	20.25	21.60	21.20	21.60	75,149
2024-12-19	19.25	20.25	19.25	20.25	45,217
2024-12-18	19.25	19.25	19.25	19.25	48,546
2024-12-17	19.00	19.25	19.00	19.25	5,115
2024-12-16	19.00	19.00	19.00	19.00	63,360
2024-12-13	19.00	18.50	18.50	18.50	7,165
2024-12-12	19.00	19.10	19.10	19.10	33,626
2024-12-11	19.00	19.00	19.00	19.00	4,350
2024-12-10	19.00	19.40	19.00	19.00	158,168
2024-12-09	19.50	19.50	18.75	19.00	59,503
2024-12-06	20.75	19.50	19.50	19.50	34,742
2024-12-05	21.00	21.00	21.00	21.00	22,469
2024-12-04	21.00	21.00	21.00	21.00	13,905
2024-12-03	21.00	21.00	19.00	21.00	16,950
2024-12-02	21.00	21.00	21.00	21.00	70,362
2024-11-29	22.50	22.50	20.50	21.00	116,459
2024-11-28	22.50	22.50	22.00	22.00	35,010
2024-11-27	22.50	22.50	22.50	22.50	96,024
2024-11-26	16.25	25.50	16.25	23.00	160,805
2024-11-25	15.75	16.00	15.75	15.75	12,313
2024-11-22	15.25	15.75	14.00	15.75	59,053
2024-11-21	14.50	15.50	14.50	15.25	233,378
2024-11-20	14.05	15.00	14.05	15.00	99,631
2024-11-19	16.50	17.45	13.10	13.58	883,016
2024-11-18	26.80	26.80	13.00	16.83	1,122,789
2024-11-15	25.00	26.00	24.00	26.15	123,960
2024-11-14	26.60	26.70	25.50	25.50	119,383
2024-11-13	29.50	29.50	27.10	27.25	181,168
2024-11-12	31.00	31.10	28.50	29.80	243,231
2024-11-11	31.10	32.90	31.00	31.95	43,161
2024-11-08	33.80	33.80	32.20	31.45	8,063
2024-11-07	34.50	34.50	32.00	31.75	317,870
2024-11-06	32.40	34.60	32.00	33.70	394,607
2024-11-05	32.10	32.90	31.80	32.05	27,355
2024-11-04	31.20	34.00	29.80	32.30	326,873
2024-11-01	29.50	31.00	29.50	30.20	193,661
2024-10-31	26.50	29.00	26.50	28.25	276,349
2024-10-30	26.60	27.70	26.60	26.90	101,067
2024-10-29	27.80	27.80	26.10	26.65	90,632
2024-10-28	25.00	25.80	25.00	26.60	50,063
2024-10-25	24.40	26.90	23.20	26.90	551,255
2024-10-24	23.10	23.10	23.10	23.65	1,895
2024-10-23	23.90	24.40	23.10	23.10	166,400
2024-10-22	23.00	24.00	22.20	23.90	106,432
2024-10-21	23.00	23.60	22.10	23.40	176,575
2024-10-18	22.40	22.40	22.40	22.55	82,115
2024-10-17	22.90	22.90	22.00	22.65	159,986
2024-10-16	22.20	22.50	21.10	22.55	312,473
2024-10-15	20.90	22.60	20.90	22.25	539,258
2024-10-14	19.95	20.50	19.95	20.55	233,989
2024-10-11	19.40	19.40	18.55	19.00	166,438
2024-10-10	19.95	19.95	19.35	19.38	8,249
2024-10-09	19.38	19.68	19.38	19.68	220
2024-10-08	19.95	19.95	19.20	19.38	69,106
2024-10-07	19.95	19.95	19.15	19.35	124,972
2024-10-04	18.60	18.90	18.50	18.40	28,317
2024-10-03	19.08	19.08	19.08	19.08	0
2024-10-02	19.20	19.20	19.00	19.08	28,008
2024-10-01	19.00	19.00	19.00	19.10	10,296
2024-09-30	18.85	19.35	18.85	19.05	57,796
2024-09-27	18.70	18.70	18.65	18.88	6,915
2024-09-26	19.00	19.00	18.55	18.65	10,093
2024-09-25	19.30	19.30	19.30	19.48	9,366
2024-09-24	19.25	19.25	19.25	19.33	182
2024-09-23	19.25	19.25	19.25	19.43	81,700
2024-09-20	18.65	18.70	18.65	18.80	47,251
2024-09-19	18.50	18.90	18.50	19.03	292
2024-09-18	18.83	18.85	18.83	18.85	0
2024-09-17	18.60	19.45	18.60	18.83	22,801
2024-09-16	19.50	19.50	18.60	18.68	8,620
2024-09-13	18.90	19.08	18.90	19.08	0
2024-09-12	18.50	19.00	18.00	18.90	130,037
2024-09-11	18.50	18.50	18.50	18.88	4,028
2024-09-10	18.25	18.25	18.25	18.63	12,299
2024-09-09	18.25	18.25	18.25	18.25	26,361
2024-09-06	18.50	18.55	18.05	18.58	90,841
2024-09-05	18.50	18.50	18.50	19.00	3,502
2024-09-04	18.60	18.60	18.50	18.65	53,874
2024-09-03	19.60	19.60	19.05	19.05	4,881
2024-09-02	19.60	19.60	19.60	19.80	197
2024-08-30	19.60	19.80	19.60	19.80	8,582
2024-08-29	19.90	19.90	19.70	19.70	0
2024-08-28	19.80	19.80	19.80	19.90	11,929
2024-08-27	19.80	19.80	19.35	19.65	21,545
2024-08-26	19.90	19.90	19.90	19.90	0
2024-08-23	19.85	20.00	19.80	19.90	40,472
2024-08-22	19.85	19.85	19.85	19.93	6,155
2024-08-21	19.85	19.85	19.85	19.93	3,834
2024-08-20	19.85	20.00	19.85	19.93	40,778
2024-08-19	19.80	19.95	19.80	19.93	30,855
2024-08-16	19.50	19.65	19.50	19.75	4,631
2024-08-15	19.00	20.10	19.00	19.65	35,368
2024-08-14	20.30	20.30	19.00	19.40	50,190
2024-08-13	19.00	19.00	19.00	19.00	1,495
2024-08-12	19.50	19.70	19.50	19.70	9,988
2024-08-09	19.85	19.85	19.00	19.50	5,159
2024-08-08	19.45	19.45	19.40	19.40	0
2024-08-07	19.75	19.75	19.00	19.45	16,284
2024-08-06	18.00	19.50	18.00	19.28	112,425
2024-08-05	19.50	19.50	18.00	18.20	70,603
2024-08-02	19.75	19.75	19.50	19.50	42,684
2024-08-01	19.90	19.90	19.75	20.38	11,780
2024-07-31	19.70	19.70	19.70	19.93	134,918
2024-07-30	20.85	20.85	20.50	20.50	9,795
2024-07-29	20.70	20.70	20.70	20.85	11,655
2024-07-26	20.40	20.50	20.40	20.65	84,709
2024-07-25	19.65	20.00	19.65	20.15	8,276
2024-07-24	20.00	20.00	20.00	20.15	8,482
2024-07-23	19.80	19.80	19.80	19.80	3,201
2024-07-22	19.50	19.80	19.50	19.80	2,417
2024-07-19	19.50	19.50	19.50	19.50	29,000
2024-07-18	19.55	19.55	19.55	19.85	56,218
2024-07-17	19.55	20.60	19.55	19.80	6,459
2024-07-16	20.00	20.00	19.90	19.90	0
2024-07-15	20.00	20.80	19.50	20.00	181,049
2024-07-12	19.65	20.00	19.65	20.20	4,855
2024-07-11	20.90	22.00	19.70	20.05	376,251
2024-07-10	19.55	19.65	19.55	20.10	123,848
2024-07-09	20.00	20.00	19.55	19.80	51,159
2024-07-08	19.90	20.10	19.90	20.30	63,520
2024-07-05	19.95	19.95	19.25	19.43	1,378
2024-07-04	19.65	19.65	19.63	19.63	81
2024-07-03	19.63	19.65	19.63	19.65	55,873
2024-07-02	19.43	19.63	19.43	19.63	30,264
2024-07-01	19.55	19.55	19.25	19.43	160,428
2024-06-28	20.00	20.00	19.00	19.30	243,370
2024-06-27	16.00	22.00	16.00	19.75	822,195
2024-06-26	16.85	16.85	16.05	16.53	57,952
2024-06-25	16.80	17.35	16.80	17.35	0
2024-06-24	17.00	17.30	16.65	16.80	81,287
2024-06-21	18.00	18.00	17.00	17.33	179,343
2024-06-20	17.20	17.20	17.20	17.20	1,579
2024-06-19	17.00	17.10	17.00	17.00	60,940
2024-06-18	17.00	17.00	15.80	16.70	105,647
2024-06-17	16.20	16.20	16.00	16.50	53,506
2024-06-14	16.05	16.05	15.60	16.00	81,123
2024-06-13	16.50	16.50	16.20	16.53	34,978
2024-06-12	16.45	16.45	16.00	16.40	239,339
2024-06-11	17.05	17.05	16.50	16.13	157,848
2024-06-10	17.45	17.45	17.05	17.35	7,260
2024-06-07	17.55	17.55	17.05	17.58	15,632
2024-06-06	17.55	17.55	17.33	17.33	61,112
2024-06-05	18.80	18.90	17.25	17.55	195,674
2024-06-04	18.95	19.25	18.95	19.25	5
2024-06-03	20.00	20.00	19.00	18.95	187,615
2024-05-31	21.90	21.90	20.10	20.85	37,958
2024-05-30	21.30	21.30	20.10	20.75	5,503
2024-05-29	20.00	20.00	20.00	20.85	5,890
2024-05-28	21.00	21.70	21.00	20.75	30,946
2024-05-27	20.35	20.35	20.35	20.35	0
2024-05-24	19.75	21.20	19.75	20.35	414,564
2024-05-23	18.20	19.30	18.20	19.30	88,270
2024-05-22	20.00	20.00	19.00	19.38	96,337
2024-05-21	19.18	20.25	19.18	20.25	54,953
2024-05-20	20.00	20.00	18.40	19.18	2,989
2024-05-17	19.60	19.80	18.50	19.28	12,301
2024-05-16	19.90	20.00	18.60	19.03	32,188
2024-05-15	18.55	18.85	18.55	18.85	26,316
2024-05-14	18.95	19.00	18.10	18.55	63,519
2024-05-13	19.50	19.50	18.05	18.80	63,706
2024-05-10	19.03	19.58	19.03	19.58	18,557
2024-05-09	18.93	19.03	18.93	19.03	71,039
2024-05-08	18.55	19.70	18.55	18.93	11,313
2024-05-07	19.50	19.60	18.55	18.83	112,033
2024-05-06	19.05	19.05	19.05	19.05	0
2024-05-03	18.50	19.50	18.50	19.05	124,812
2024-05-02	18.75	18.75	18.05	18.33	12,424
2024-05-01	18.20	18.20	18.05	18.33	24,778
2024-04-30	19.60	19.60	18.05	18.95	21,793
2024-04-29	18.50	19.55	18.50	19.30	91,553
2024-04-26	16.85	16.85	16.55	16.98	44,160
2024-04-25	17.20	17.25	17.20	17.25	11,141
2024-04-24	16.95	17.90	16.95	17.20	172,172
2024-04-23	16.10	17.00	16.05	16.50	88,230
2024-04-22	15.10	16.95	15.10	16.50	123,231
2024-04-19	15.05	15.05	15.05	15.50	11,798
2024-04-18	15.00	16.15	15.00	15.50	12,266
2024-04-17	15.10	16.00	15.05	15.28	6,955
2024-04-16	15.55	15.55	15.50	15.50	23,301
2024-04-15	16.03	16.03	15.88	15.88	10,782
2024-04-12	14.90	16.00	14.90	16.03	233,612
2024-04-11	14.45	14.50	13.25	14.50	26,240
2024-04-10	13.85	14.20	13.85	13.83	16,636
2024-04-09	13.30	14.20	12.95	14.20	37,964
2024-04-08	14.43	14.43	13.63	13.63	21,806
2024-04-05	13.65	14.40	12.85	14.43	9,061
2024-04-04	13.50	14.05	13.50	14.00	152,514
2024-04-03	14.00	14.00	14.00	14.23	17,044
2024-04-02	13.95	14.00	13.95	13.53	35,617
2024-04-01	13.18	13.18	13.18	13.18	0
2024-03-29	13.18	13.18	13.18	13.18	0
2024-03-28	13.05	13.05	12.50	13.18	88,796
2024-03-27	13.95	14.30	13.95	14.15	34,987
2024-03-26	13.05	13.05	13.00	13.33	81,585
2024-03-25	13.35	14.10	12.95	14.13	474,093
2024-03-22	14.35	14.35	13.05	13.38	34,718
2024-03-21	14.50	14.50	13.85	14.35	37,245
2024-03-20	14.85	14.90	13.85	14.35	24,698
2024-03-19	14.55	14.55	14.50	14.63	14,419
2024-03-18	14.75	14.88	14.75	14.88	0
2024-03-15	14.55	14.55	14.45	14.75	141,396
2024-03-14	14.45	14.55	14.45	14.35	106,035
2024-03-13	14.00	14.00	14.00	14.50	84,244
2024-03-12	14.35	14.35	13.80	14.38	102,260
2024-03-11	14.35	14.35	14.35	14.40	26,452
2024-03-08	14.35	14.35	14.35	14.55	91,998
2024-03-07	13.70	14.30	13.00	14.55	258,946
2024-03-06	13.50	13.60	13.50	14.00	19,921
2024-03-05	13.50	13.55	13.00	13.60	388,274
2024-03-04	13.75	13.75	13.50	13.50	39
2024-03-01	14.00	14.00	14.00	13.75	18,670
2024-02-29	13.50	13.50	13.30	13.63	87,155
2024-02-28	13.50	13.50	13.50	13.63	76,949
2024-02-27	13.88	13.88	13.75	13.75	21,579
2024-02-26	13.30	13.75	13.30	13.88	5,779
2024-02-23	13.50	13.50	13.50	13.58	41,042
2024-02-22	12.05	13.50	12.00	13.60	170,128
2024-02-21	12.50	12.50	12.50	12.13	11,046
2024-02-20	12.50	12.50	12.50	12.93	15,219
2024-02-19	13.35	13.40	12.75	13.03	11,672
2024-02-16	13.40	13.40	12.65	12.78	1,083
2024-02-15	12.55	12.88	12.55	12.88	10,572
2024-02-14	12.95	12.95	12.55	12.55	192
2024-02-13	13.40	13.40	12.50	12.95	111,300
2024-02-12	12.50	13.65	12.50	12.98	408
2024-02-09	13.10	13.10	13.08	13.08	0
2024-02-08	13.10	13.10	13.10	13.10	414
2024-02-07	13.28	13.28	13.10	13.10	32,952
2024-02-06	13.00	13.00	12.95	13.28	53,186
2024-02-05	13.30	13.30	13.00	13.15	39,792
2024-02-02	14.08	14.08	13.90	13.90	617
2024-02-01	14.20	14.20	14.08	14.08	23,237
2024-01-31	13.70	13.70	13.70	14.20	10,527
2024-01-30	13.30	13.30	13.10	14.05	74,746
2024-01-29	15.10	15.10	13.65	13.85	76,872
2024-01-26	16.55	16.55	15.40	15.10	17,164
2024-01-25	15.60	15.65	15.60	15.93	19,179
2024-01-24	15.88	16.13	15.88	16.13	1,148
2024-01-23	16.45	16.45	15.65	15.88	34,697
2024-01-22	16.05	16.05	16.05	16.45	84,575
2024-01-19	16.30	16.30	16.05	16.18	35,488
2024-01-18	16.00	16.00	15.50	16.70	149,892
2024-01-17	16.00	17.00	15.00	16.30	98,157
2024-01-16	16.00	16.00	16.00	16.20	113,515
2024-01-15	16.00	16.00	15.00	15.50	34,244
2024-01-12	16.10	16.10	16.00	16.63	61,076
2024-01-11	16.10	16.50	16.10	16.63	22,659
2024-01-10	16.15	16.15	16.10	16.63	18,966
2024-01-09	16.00	16.30	16.00	16.58	77,968
2024-01-08	16.05	16.05	16.00	16.08	19,746
2024-01-05	15.90	16.20	15.90	16.05	43,266
2024-01-04	16.50	16.55	16.30	15.68	118,349
2024-01-03	15.35	15.75	15.35	15.43	204,429
2024-01-02	15.50	16.95	15.00	15.00	113,141
2024-01-01	16.00	16.00	16.00	16.00	0
2023-12-29	11.25	17.50	11.15	16.00	562,429
2023-12-28	12.40	12.40	12.40	12.40	0
2023-12-27	12.40	12.40	12.40	12.40	0
2023-12-26	12.40	12.40	12.40	12.40	0
2023-12-25	12.40	12.40	12.40	12.40	0
2023-12-22	12.40	12.40	12.40	12.40	0
2023-12-21	12.40	12.40	12.40	12.40	0
2023-12-20	12.40	12.40	12.40	12.40	0
2023-12-19	12.40	12.40	12.40	12.40	0
2023-12-18	12.40	12.40	12.40	12.40	0
2023-12-15	12.40	12.40	12.40	12.40	0
2023-12-14	12.40	12.40	12.40	12.40	0
2023-12-13	12.40	12.40	12.40	12.40	0
2023-12-12	12.40	12.40	12.40	12.40	0
2023-12-11	12.40	12.40	12.40	12.40	0
2023-12-08	12.40	12.40	12.40	12.40	0
2023-12-07	12.40	12.40	12.40	12.40	0
2023-12-06	12.40	12.40	12.40	12.40	0
2023-12-05	12.40	12.40	12.40	12.40	0
2023-12-04	12.40	12.40	12.40	12.40	0
2023-12-01	12.40	12.40	12.40	12.40	0
2023-11-30	12.40	12.40	12.40	12.40	0
2023-11-29	12.40	12.40	12.40	12.40	0
2023-11-28	12.40	12.40	12.40	12.40	0
2023-11-27	12.40	12.40	12.40	12.40	0
2023-11-24	12.40	12.40	12.40	12.40	0
2023-11-23	12.40	12.40	12.40	12.40	0
2023-11-22	12.40	12.40	12.40	12.40	0
2023-11-21	12.40	12.40	12.40	12.40	0
2023-11-20	12.40	12.40	12.40	12.40	0
2023-11-17	12.40	12.40	12.40	12.40	0
2023-11-16	12.40	12.40	12.40	12.40	0
2023-11-15	12.40	12.40	12.40	12.40	0
2023-11-14	12.40	12.40	12.40	12.40	0
2023-11-13	12.40	12.40	12.40	12.40	0
2023-11-10	12.40	12.40	12.40	12.40	0
2023-11-09	12.40	12.40	12.40	12.40	0
2023-11-08	12.40	12.40	12.40	12.40	0
2023-11-07	12.40	12.40	12.40	12.40	0
2023-11-06	12.40	12.40	12.40	12.40	0
2023-11-03	12.40	12.40	12.40	12.40	0
2023-11-02	12.40	12.40	12.40	12.40	0
2023-11-01	12.40	12.40	12.40	12.40	0
2023-10-31	12.40	12.40	12.40	12.40	0
2023-10-30	12.40	12.40	12.40	12.40	0
2023-10-27	12.40	12.40	12.40	12.40	0
2023-10-26	12.40	12.40	12.40	12.40	0
2023-10-25	12.40	12.40	12.40	12.40	0
2023-10-24	12.40	12.40	12.40	12.40	0
2023-10-23	12.40	12.40	12.40	12.40	0
2023-10-20	12.40	12.40	12.40	12.40	0
2023-10-19	12.40	12.40	12.40	12.40	0
2023-10-18	12.40	12.40	12.40	12.40	0
2023-10-17	12.40	12.40	12.40	12.40	0
2023-10-16	12.40	12.40	12.40	12.40	0
2023-10-13	12.40	12.40	12.40	12.40	0
2023-10-12	12.40	12.40	12.40	12.40	0
2023-10-11	12.40	12.40	12.40	12.40	0
2023-10-10	12.40	12.40	12.40	12.40	0
2023-10-09	12.40	12.40	12.40	12.40	0
2023-10-06	12.40	12.40	12.40	12.40	0
2023-10-05	12.40	12.40	12.40	12.40	0
2023-10-04	12.40	12.40	12.40	12.40	0
2023-10-03	12.40	12.40	12.40	12.40	0
2023-10-02	12.40	12.40	12.40	12.40	0
2023-09-29	12.40	12.40	12.40	12.40	0
2023-09-28	12.40	12.40	12.40	12.40	0
2023-09-27	12.40	12.40	12.40	12.40	0
2023-09-26	12.40	12.40	12.40	12.40	0
2023-09-25	12.40	12.40	12.40	12.40	0
2023-09-22	12.40	12.40	12.40	12.40	0
2023-09-21	12.40	12.40	12.40	12.40	0
2023-09-20	12.40	12.40	12.40	12.40	0
2023-09-19	12.40	12.40	12.40	12.40	0
2023-09-18	12.40	12.40	12.40	12.40	0
2023-09-15	12.40	12.40	12.40	12.40	0
2023-09-14	12.40	12.40	12.40	12.40	0
2023-09-13	12.40	12.40	12.40	12.40	0
2023-09-12	12.40	12.40	12.40	12.40	0
2023-09-11	12.40	12.40	12.40	12.40	0
2023-09-08	12.40	12.40	12.40	12.40	0
2023-09-07	12.40	12.40	12.40	12.40	0
2023-09-06	12.40	12.40	12.40	12.40	0
2023-09-05	12.40	12.40	12.40	12.40	0
2023-09-04	12.40	12.40	12.40	12.40	0
2023-09-01	12.40	12.40	12.40	12.40	0
2023-08-31	12.40	12.40	12.40	12.40	0
2023-08-30	12.40	12.40	12.40	12.40	0
2023-08-29	12.40	12.40	12.40	12.40	0
2023-08-28	12.40	12.40	12.40	12.40	0
2023-08-25	12.40	12.40	12.40	12.40	0
2023-08-24	12.40	12.40	12.40	12.40	0
2023-08-23	12.40	12.40	12.40	12.40	0
2023-08-22	12.40	12.40	12.40	12.40	0
2023-08-21	12.40	12.40	12.40	12.40	0
2023-08-18	12.40	12.40	12.40	12.40	0
2023-08-17	12.40	12.40	12.40	12.40	0
2023-08-16	12.40	12.40	12.40	12.40	0
2023-08-15	12.40	12.40	12.40	12.40	0
2023-08-14	12.40	12.40	12.40	12.40	0
2023-08-11	12.40	12.40	12.40	12.40	0
2023-08-10	12.40	12.40	12.40	12.40	0
2023-08-09	12.40	12.40	12.40	12.40	0
2023-08-08	12.40	12.40	12.40	12.40	0
2023-08-07	12.40	12.40	12.40	12.40	0
2023-08-04	12.40	12.40	12.40	12.40	0
2023-08-03	12.40	12.40	12.40	12.40	0
2023-08-02	12.40	12.40	12.40	12.40	0
2023-08-01	12.40	12.40	12.40	12.40	0
2023-07-31	12.40	12.40	12.40	12.40	0
2023-07-28	12.40	12.40	12.40	12.40	0
2023-07-27	12.40	12.40	12.40	12.40	0
2023-07-26	12.40	12.40	12.40	12.40	0
2023-07-25	12.40	12.40	12.40	12.40	0
2023-07-24	12.40	12.40	12.40	12.40	0
2023-07-21	12.40	12.40	12.40	12.40	0
2023-07-20	12.40	12.40	12.40	12.40	0
2023-07-19	12.40	12.40	12.40	12.40	0
2023-07-18	12.40	12.40	12.40	12.40	0
2023-07-17	12.40	12.40	12.40	12.40	0
2023-07-14	12.40	12.40	12.40	12.40	0
2023-07-13	12.40	12.40	12.40	12.40	0
2023-07-12	12.40	12.40	12.40	12.40	0
2023-07-11	12.40	12.40	12.40	12.40	0
2023-07-10	12.40	12.40	12.40	12.40	0
2023-07-07	12.40	12.40	12.40	12.40	0
2023-07-06	12.40	12.40	12.40	12.40	0
2023-07-05	12.40	12.40	12.40	12.40	0
2023-07-04	12.40	12.40	12.40	12.40	0
2023-07-03	12.45	12.45	12.45	12.45	0
2023-06-30	12.30	12.40	12.30	12.45	287,748
2023-06-29	13.35	13.35	12.50	12.50	277,284
2023-06-28	12.65	13.00	12.65	12.98	30,306
2023-06-27	13.00	13.00	12.60	12.95	38,165
2023-06-26	12.95	13.50	12.55	12.80	163,674
2023-06-23	12.95	13.45	12.55	12.93	56,495
2023-06-22	12.60	13.00	12.50	12.80	93,270
2023-06-21	13.50	13.75	12.55	12.88	181,730
2023-06-20	14.50	14.50	14.50	14.00	70,280
2023-06-19	13.05	15.00	13.05	14.53	118,110
2023-06-16	14.00	14.00	13.50	13.85	347,801
2023-06-15	14.00	14.00	13.40	13.50	399,266
2023-06-14	13.50	13.50	13.00	13.00	112,767
2023-06-13	13.00	13.50	13.00	13.40	88,953
2023-06-12	12.95	13.45	12.95	12.98	61,323
2023-06-09	13.00	13.35	12.60	12.53	54,883
2023-06-08	13.05	13.05	12.60	12.53	88,814
2023-06-07	13.00	14.30	12.50	13.03	254,048
2023-06-06	12.80	13.55	12.80	13.68	28,362
2023-06-05	14.50	14.50	12.80	13.18	331,235
2023-06-02	15.00	16.00	14.50	14.75	150,057
2023-06-01	17.00	17.00	14.05	15.15	430,247
2023-05-31	31.00	32.00	28.00	31.00	844,908
2023-05-30	24.80	31.00	24.80	30.20	600,546
2023-05-29	24.00	24.00	24.00	24.00	0
2023-05-26	22.00	25.00	21.30	24.00	1,027,265
2023-05-25	21.50	22.10	21.00	21.75	177,241
2023-05-24	18.00	23.40	18.00	22.05	1,101,013
2023-05-23	17.00	17.15	15.35	15.53	419,036
2023-05-22	15.80	16.00	15.55	16.58	132,680
2023-05-19	19.10	19.10	18.53	18.53	15,443
2023-05-18	18.65	18.65	18.65	19.10	19,093
2023-05-17	18.95	18.95	18.95	18.95	6
2023-05-16	18.60	19.50	18.60	18.95	34,392
2023-05-15	18.25	18.75	18.25	19.10	8,786
2023-05-12	18.90	18.90	18.80	18.80	3,300
2023-05-11	18.20	18.25	18.20	18.90	88,853
2023-05-10	19.25	19.25	18.65	18.65	203,357
2023-05-09	19.50	19.50	19.50	19.25	26,000
2023-05-08	18.53	18.53	18.53	18.53	0
2023-05-05	18.55	19.00	18.55	18.53	145,268
2023-05-04	19.05	19.05	19.05	19.53	22,105
2023-05-03	18.20	18.25	18.20	18.25	104,252
2023-05-02	18.15	18.20	18.15	18.20	0
2023-05-01	18.15	18.15	18.15	18.15	0
2023-04-28	17.30	17.30	17.30	18.15	10,512
2023-04-27	17.98	17.98	17.88	17.88	0
2023-04-26	18.70	18.70	17.98	17.98	19,094
2023-04-25	18.63	18.70	18.63	18.70	38,596
2023-04-24	18.95	18.95	18.95	18.63	33,543
2023-04-21	18.25	18.25	18.25	18.83	20,088
2023-04-20	17.35	19.00	17.35	18.15	42,287
2023-04-19	18.10	18.55	18.00	18.33	34,725
2023-04-18	17.55	17.55	17.50	18.10	47,397
2023-04-17	18.45	18.45	18.00	18.00	103,756
2023-04-14	20.70	20.70	18.90	18.78	198,146
2023-04-13	20.60	20.60	20.60	21.20	72,086
2023-04-12	21.50	21.50	21.10	21.85	203,433
2023-04-11	20.80	20.80	20.80	20.80	39,618
2023-04-10	20.80	20.80	20.80	20.80	0
2023-04-07	20.80	20.80	20.80	20.80	0
2023-04-06	20.65	20.80	20.65	20.80	10,503
2023-04-05	21.20	21.20	21.20	20.65	4,601
2023-04-04	20.33	21.30	20.33	21.30	67,190
2023-04-03	21.00	21.00	21.00	20.33	11,056
2023-03-31	19.55	20.90	19.55	20.28	34,670
2023-03-30	20.50	20.60	20.50	20.35	30,886
2023-03-29	21.00	21.00	20.90	20.50	21,523
2023-03-28	20.00	20.35	20.00	20.35	21,750
2023-03-27	20.00	20.60	20.00	20.00	31,714
2023-03-24	20.00	20.00	19.50	19.73	36,429
2023-03-23	20.60	20.60	20.00	20.30	23,528
2023-03-22	20.60	20.70	20.60	20.70	185
2023-03-21	21.00	21.00	20.30	20.60	15,077
2023-03-20	21.00	21.00	20.00	20.35	67,213
2023-03-17	20.40	20.40	20.20	20.45	48,882
2023-03-16	21.00	21.00	20.75	20.75	28,239
2023-03-15	21.40	21.40	21.40	21.00	116,823
2023-03-14	20.40	20.40	20.40	20.95	16,738
2023-03-13	21.00	21.00	21.00	20.90	14,869
2023-03-10	20.20	21.00	20.20	20.95	96,956
2023-03-09	21.00	21.00	20.20	20.55	14,712
2023-03-08	20.18	20.60	20.18	20.60	56,973
2023-03-07	19.95	20.00	19.95	20.18	92,364
2023-03-06	19.70	19.70	19.70	19.68	19,732
2023-03-03	20.00	20.90	19.05	19.55	194,159
2023-03-02	20.00	20.00	20.00	19.05	12,575
2023-03-01	18.73	18.98	18.73	18.98	372
2023-02-28	18.95	19.15	18.95	18.73	132,041
2023-02-27	18.30	18.30	18.30	18.65	4,884
2023-02-24	19.00	19.00	18.30	18.15	58,613
2023-02-23	19.05	19.05	19.05	18.68	2,041
2023-02-22	18.55	18.55	18.33	18.33	25,021
2023-02-21	18.03	18.55	18.03	18.55	20,620
2023-02-20	18.50	18.50	18.50	18.03	5,140
2023-02-17	17.50	19.10	17.50	18.50	23,162
2023-02-16	19.00	19.00	17.55	18.25	214,487
2023-02-15	18.95	18.95	18.95	18.83	8,290
2023-02-14	18.65	18.65	18.65	18.65	277
2023-02-13	18.35	18.35	18.35	18.65	11,072
2023-02-10	19.00	19.00	19.00	18.65	5,759
2023-02-09	18.50	18.50	18.50	18.90	12,205
2023-02-08	17.20	17.20	17.20	18.35	28,818
2023-02-07	17.80	17.80	17.05	17.95	15,777
2023-02-06	17.75	18.00	17.75	18.00	20,123
2023-02-03	18.00	18.00	18.00	17.75	30,233
2023-02-02	18.00	18.00	18.00	17.25	4,370
2023-02-01	16.55	17.00	16.55	17.00	35,300
2023-01-31	17.00	17.00	17.00	16.53	5,677
2023-01-30	17.15	17.50	17.15	16.80	59,869
2023-01-27	17.45	17.50	17.45	17.50	34,216
2023-01-26	16.00	16.05	16.00	17.00	31,478
2023-01-25	17.00	17.00	17.00	16.33	111,971
2023-01-24	15.70	16.95	15.70	16.70	163,163
2023-01-23	15.70	16.60	15.70	16.33	24,039
2023-01-20	15.00	15.70	15.00	16.10	25,346
2023-01-19	15.60	15.95	15.60	16.15	35,835
2023-01-18	15.00	15.40	15.00	16.05	43,846
2023-01-17	14.95	15.75	14.60	16.05	75,600
2023-01-16	15.95	15.95	14.40	15.20	65,227
2023-01-13	15.35	15.40	15.35	15.95	18,146
2023-01-12	16.00	16.00	15.35	15.93	54,961
2023-01-11	15.25	15.50	15.25	15.35	21,543
2023-01-10	15.45	15.45	15.45	15.35	3,244
2023-01-09	14.50	15.00	14.50	15.20	209,087
2023-01-06	14.05	14.50	14.05	14.50	29,167
2023-01-05	14.00	14.60	14.00	14.25	567,222
2023-01-04	10.00	13.00	9.00	12.75	845,800
2023-01-03	16.45	16.65	16.45	16.23	133,365
2023-01-02	15.55	15.55	15.55	15.55	0
2022-12-30	15.40	15.45	15.30	15.55	21,620
2022-12-29	15.80	15.95	15.40	15.30	15,193
2022-12-28	16.00	16.45	16.00	16.15	19,654
2022-12-27	16.15	16.15	16.15	16.15	0
2022-12-26	16.15	16.15	16.15	16.15	0
2022-12-23	15.95	15.95	15.95	16.15	9,051
2022-12-22	15.25	15.95	15.25	16.23	27,877
2022-12-21	15.95	15.95	15.30	15.28	31,617
2022-12-20	15.75	15.75	15.25	15.63	142,683
2022-12-19	16.25	16.25	15.80	15.98	34,919
2022-12-16	16.20	17.40	16.00	16.13	117,020
2022-12-15	16.50	16.50	16.20	16.20	18,695
2022-12-14	17.85	17.85	16.40	16.93	85,444
2022-12-13	16.95	18.55	16.90	17.65	385,413
2022-12-12	21.00	21.90	16.00	17.50	964,213
2022-12-09	21.00	21.00	20.80	21.60	34,148
2022-12-08	21.60	21.60	20.80	21.70	350,612
2022-12-07	21.50	22.00	21.50	22.20	114,936
2022-12-06	22.40	22.40	21.50	22.25	93,065
2022-12-05	24.60	24.60	22.60	22.70	503,089
2022-12-02	25.40	25.80	25.40	25.20	1,333
2022-12-01	25.00	25.00	25.00	24.75	3,271
2022-11-30	25.50	25.70	25.00	24.60	340,586
2022-11-29	25.50	25.50	25.50	25.25	1,502
2022-11-28	25.50	25.50	25.20	25.25	70,974
2022-11-25	25.40	25.40	24.50	25.05	8,514
2022-11-24	25.00	25.00	24.50	24.90	151,288
2022-11-23	26.60	26.60	25.30	25.50	26,675
2022-11-22	25.10	25.10	25.10	25.90	15,793
2022-11-21	26.50	26.50	25.70	25.70	74,024
2022-11-18	26.50	27.00	26.50	26.50	75,268
2022-11-17	25.30	26.50	24.20	26.00	334,574
2022-11-16	24.30	25.00	24.30	25.25	33,963
2022-11-15	24.90	24.90	23.60	23.80	36,330
2022-11-14	24.30	24.30	23.50	23.50	6,948
2022-11-11	23.00	25.20	23.00	24.25	229,270
2022-11-10	24.20	24.20	22.40	23.20	51,686
2022-11-09	22.70	22.80	22.60	23.65	60,122
2022-11-08	23.20	23.20	23.00	23.55	67,713
2022-11-07	23.90	23.90	23.90	23.75	117,348
2022-11-04	24.90	24.90	22.60	23.35	121,136
2022-11-03	26.20	26.20	26.00	26.05	15,079
2022-11-02	26.20	26.20	26.20	26.75	8,756
2022-11-01	27.50	27.50	26.10	26.75	32,150
2022-10-31	27.00	27.90	26.30	26.70	160,863
2022-10-28	26.20	26.20	26.20	25.60	1,708
2022-10-27	26.70	26.70	26.40	26.00	66,246
2022-10-26	24.00	25.40	24.00	26.05	10,197
2022-10-25	25.30	25.30	25.00	25.15	61,843
2022-10-24	25.10	25.10	24.60	24.60	65,279
2022-10-21	25.00	26.00	25.00	25.10	31,177
2022-10-20	24.75	25.50	24.75	25.50	30,093
2022-10-19	25.50	25.50	25.00	24.75	55,488
2022-10-18	26.00	26.00	25.10	25.85	66,899
2022-10-17	26.00	26.10	26.00	25.50	47,035
2022-10-14	24.90	25.00	24.90	24.95	27,486
2022-10-13	23.70	23.70	23.10	24.00	35,669
2022-10-12	24.90	24.90	24.30	23.70	7,938
2022-10-11	26.00	26.00	22.20	23.65	341,204
2022-10-10	28.00	28.00	26.00	27.20	231,488
2022-10-07	25.00	27.30	25.00	27.00	195,222
2022-10-06	24.90	25.00	24.80	24.90	47,763
2022-10-05	23.00	23.00	23.00	23.00	28,500
2022-10-04	25.00	25.00	23.90	25.00	24,018
2022-10-03	24.60	25.00	24.60	24.80	32,884
2022-09-30	23.80	24.60	23.00	24.60	176,797
2022-09-29	23.40	23.40	22.00	22.90	46,990
2022-09-28	23.50	23.50	23.50	22.85	3,319
2022-09-27	22.90	23.00	22.90	22.95	34,124
2022-09-26	23.00	23.00	22.40	22.10	17,345
2022-09-23	21.40	23.00	21.40	22.20	103,497
2022-09-22	22.20	22.20	20.90	21.15	50,704
2022-09-21	23.00	23.00	23.00	22.60	41,745
2022-09-20	24.00	24.00	22.30	23.50	12,817
2022-09-19	23.15	23.15	23.15	23.15	0
2022-09-16	23.20	23.20	22.40	23.15	110,519
2022-09-15	24.40	24.40	24.30	23.95	27,037
2022-09-14	24.40	24.40	24.40	23.80	3,452
2022-09-13	24.10	24.10	23.40	23.60	180,878
2022-09-12	23.40	26.30	23.40	24.90	325,289
2022-09-09	22.00	22.00	21.70	22.10	55,394
2022-09-08	21.40	21.50	21.40	22.30	410
2022-09-07	22.00	22.00	22.00	22.05	28,135
2022-09-06	21.90	22.00	21.10	21.90	82,051
2022-09-05	21.05	21.10	21.05	21.10	0
2022-09-02	20.90	21.90	20.80	21.05	50,655
2022-09-01	21.00	22.00	20.90	21.55	77,729
2022-08-31	21.00	21.10	21.00	21.50	34,967
2022-08-30	20.60	22.00	19.55	21.00	66,024
2022-08-29	20.18	20.18	20.18	20.18	0
2022-08-26	19.95	20.10	19.95	20.18	48,000
2022-08-25	19.00	19.00	18.55	19.50	7,524
2022-08-24	19.70	20.50	18.90	19.28	448,046
2022-08-23	20.05	20.25	20.05	20.25	104
2022-08-22	20.40	20.40	19.55	20.05	149,666
2022-08-19	20.80	20.80	20.50	20.70	30,644
2022-08-18	20.30	20.30	20.30	20.55	5,627
2022-08-17	19.00	20.00	18.95	20.30	393,172
2022-08-16	19.00	19.00	18.00	18.25	59,409
2022-08-15	21.00	21.50	19.20	19.05	209,607
2022-08-12	22.60	22.60	21.40	22.10	10,622
2022-08-11	21.60	23.00	21.60	22.20	33,162
2022-08-10	21.20	21.50	21.00	22.25	18,454
2022-08-09	22.40	22.40	22.00	21.60	9,088
2022-08-08	21.20	22.50	21.20	21.80	921
2022-08-05	22.10	22.10	21.55	21.55	0
2022-08-04	22.50	22.50	21.20	22.10	4,830
2022-08-03	22.00	22.00	21.00	21.90	10,189
2022-08-02	21.50	21.50	21.50	21.50	477
2022-08-01	21.00	21.90	21.00	21.50	17,774
2022-07-29	21.90	21.90	21.90	21.50	1,400
2022-07-28	21.50	21.50	21.50	21.50	257
2022-07-27	22.10	22.10	21.00	21.50	65,936
2022-07-26	22.10	22.10	21.70	22.25	75,619
2022-07-25	21.70	23.00	21.30	22.00	217,277
2022-07-22	21.35	22.05	21.35	22.05	0
2022-07-21	22.40	22.40	21.50	21.35	32,277
2022-07-20	22.00	22.00	22.00	22.00	10,343
2022-07-19	22.05	22.05	22.00	22.00	0
2022-07-18	21.00	22.50	21.00	22.05	10,982
2022-07-15	22.00	22.80	21.40	22.25	221,644
2022-07-14	22.80	22.80	22.00	22.10	12,081
2022-07-13	22.95	22.95	22.75	22.75	2,242
2022-07-12	22.50	22.50	22.50	22.95	11,661
2022-07-11	23.70	23.70	22.50	23.00	8,081
2022-07-08	23.00	23.00	23.00	22.60	118
2022-07-07	23.00	23.00	23.00	23.00	5,745
2022-07-06	22.60	23.00	22.60	23.00	4
2022-07-05	22.70	23.00	22.70	22.60	49,452
2022-07-04	22.55	22.55	22.35	22.35	0
2022-07-01	22.00	22.55	22.00	22.55	9,269
2022-06-30	23.90	23.90	22.00	22.00	42,423
2022-06-29	21.00	23.50	21.00	23.00	137,443
2022-06-28	21.00	21.90	21.00	21.00	56,157
2022-06-27	23.10	23.10	21.40	21.50	240,831
2022-06-24	23.60	23.60	23.60	23.35	16,438
2022-06-23	25.90	25.90	25.90	25.00	1,804
2022-06-22	25.60	25.60	23.60	24.55	304,044
2022-06-21	25.60	25.60	25.60	25.80	10,308
2022-06-20	26.00	26.00	25.80	25.70	21,669
2022-06-17	26.20	27.10	26.20	26.60	7,909
2022-06-16	27.60	27.90	26.00	26.50	80,299
2022-06-15	26.90	28.00	26.70	27.75	69,294
2022-06-14	25.90	27.70	25.90	26.50	115,778
2022-06-13	27.70	27.70	25.80	25.80	100,606
2022-06-10	27.80	29.40	27.80	28.85	8,804
2022-06-09	28.40	28.40	27.80	28.30	17,888
2022-06-08	27.00	29.40	27.00	28.35	272,927
2022-06-07	23.20	26.90	23.20	26.65	186,293
2022-06-06	22.50	23.20	22.30	23.10	55,317
2022-06-03	22.30	22.30	22.30	22.30	0
2022-06-02	22.30	22.30	22.30	22.30	0
2022-06-01	21.90	22.40	21.20	22.30	29,319
2022-05-31	21.50	21.80	21.50	21.55	27,830
2022-05-30	21.20	21.50	21.20	21.35	6,930
2022-05-27	21.40	21.40	21.40	21.35	750
2022-05-26	21.50	21.50	20.60	21.05	34,849
2022-05-25	20.40	20.90	20.00	20.50	53,883
2022-05-24	20.05	20.25	20.05	20.25	0
2022-05-23	20.40	20.40	20.10	20.05	39,403
2022-05-20	20.10	20.40	19.00	20.00	244,933
2022-05-19	22.00	22.00	20.00	20.00	179,432
2022-05-18	22.50	22.50	22.40	22.15	27,721
2022-05-17	23.00	23.20	23.00	22.80	24,406
2022-05-16	23.00	23.20	23.00	23.10	5,500
2022-05-13	23.20	23.20	23.20	23.10	859
2022-05-12	24.50	25.00	23.30	24.00	27,648
2022-05-11	24.90	24.90	24.90	24.95	7,870
2022-05-10	25.00	25.00	23.30	24.15	27,401
2022-05-09	24.40	25.00	24.40	23.95	22,110
2022-05-06	24.90	24.90	23.10	23.80	16,762
2022-05-05	22.50	24.50	22.50	24.05	40,749
2022-05-04	23.40	23.60	22.50	22.50	20,750
2022-05-03	23.40	23.40	22.80	23.00	246
2022-05-02	23.25	23.25	23.25	23.25	0
2022-04-29	25.00	25.00	23.10	23.25	44,898
2022-04-28	23.70	24.00	22.70	24.05	115,586
2022-04-27	23.90	23.90	22.70	23.40	52,499
2022-04-26	23.00	23.10	23.00	23.30	74,273
2022-04-25	24.90	25.00	24.90	24.00	38,048
2022-04-22	25.10	25.10	25.00	25.00	87,302
2022-04-21	26.00	26.00	26.00	25.55	52,915
2022-04-20	25.30	25.30	25.00	25.50	4,181
2022-04-19	25.00	25.00	25.00	24.60	14,226
2022-04-18	24.10	24.10	24.10	24.10	0
2022-04-15	24.10	24.10	24.10	24.10	0
2022-04-14	25.00	25.00	24.90	24.10	22,650
2022-04-13	25.00	25.00	25.00	24.10	11,741
2022-04-12	24.00	25.00	24.00	24.50	55,222
2022-04-11	24.00	24.10	24.00	24.50	90,384
2022-04-08	23.65	23.65	23.65	23.65	19,599
2022-04-07	23.30	23.30	23.30	23.65	5,092
2022-04-06	23.60	23.60	23.60	23.60	12,426
2022-04-05	23.80	23.80	23.80	23.60	55,058
2022-04-04	23.90	24.00	23.30	23.75	55,584
2022-04-01	24.00	24.00	24.00	24.00	28,555
2022-03-31	22.00	22.50	22.00	23.00	78,000
2022-03-30	23.00	24.00	23.00	23.50	157,210
2022-03-29	22.40	24.50	22.10	23.75	108,015
2022-03-28	22.05	22.25	22.05	22.25	2,356
2022-03-25	22.30	22.30	22.05	22.05	4
2022-03-24	23.00	23.00	23.00	22.30	72
2022-03-23	21.10	21.10	21.10	22.00	26,788
2022-03-22	22.10	22.90	22.10	22.00	179,224
2022-03-21	21.90	22.00	20.30	21.25	105,349
2022-03-18	21.90	21.90	19.50	21.50	60,686
2022-03-17	20.30	20.80	20.10	21.25	74,950
2022-03-16	20.50	21.20	20.50	22.00	186,474
2022-03-15	18.05	19.75	18.05	19.23	124,528
2022-03-14	19.00	19.53	19.00	19.53	6,906
2022-03-11	17.00	19.95	17.00	19.00	134,209
2022-03-10	18.00	18.45	17.00	17.40	128,935
2022-03-09	17.25	18.00	16.55	17.40	97,584
2022-03-08	16.55	17.50	16.50	16.80	249,067
2022-03-07	17.00	18.20	16.00	17.65	151,430
2022-03-04	19.00	19.00	17.20	17.80	104,139
2022-03-03	19.75	19.75	18.45	18.70	155,533
2022-03-02	18.25	19.95	18.25	19.53	110,413
2022-03-01	20.00	20.00	17.50	18.63	295,856
2022-02-28	19.20	19.45	17.70	19.50	410,057
2022-02-25	15.50	24.50	15.00	22.00	1,169,464
2022-02-24	22.00	22.00	15.05	15.05	476,735
2022-02-23	25.60	25.60	22.50	22.50	266,775
2022-02-22	25.50	25.50	24.50	24.90	202,675
2022-02-21	27.80	28.00	26.00	26.40	43,481
2022-02-18	27.30	28.00	27.00	27.05	68,220
2022-02-17	27.80	28.00	27.00	27.00	114,027
2022-02-16	27.70	28.50	27.70	28.40	144,157
2022-02-15	25.20	29.80	25.20	27.35	425,022
2022-02-14	25.00	25.50	24.30	25.15	149,533
2022-02-11	25.90	25.90	25.60	25.50	81,616
2022-02-10	27.50	27.50	26.00	25.50	46,693
2022-02-09	26.60	27.50	26.60	27.50	40,773
2022-02-08	26.80	26.80	25.80	26.20	18,785
2022-02-07	25.50	26.10	25.40	26.20	80,702
2022-02-04	25.30	25.30	25.20	26.10	97,826
2022-02-03	26.50	26.50	25.30	25.90	34,019
2022-02-02	25.90	26.00	25.50	25.50	175,680
2022-02-01	26.00	26.00	25.10	25.50	86,734
2022-01-31	25.00	26.00	24.50	26.00	57,540
2022-01-28	24.80	26.00	24.80	26.00	36,204
2022-01-27	26.00	26.00	24.00	25.50	225,634
2022-01-26	24.80	26.00	24.50	26.00	69,721
2022-01-25	24.90	26.00	24.70	25.40	483,921
2022-01-24	29.50	29.50	23.50	24.15	556,703
2022-01-21	30.00	30.80	29.50	30.25	67,305
2022-01-20	30.80	30.80	29.60	30.60	35,606
2022-01-19	29.80	31.00	29.20	31.00	85,378
2022-01-18	32.00	32.00	30.10	31.00	276,334
2022-01-17	36.00	36.00	32.40	33.30	243,324
2022-01-14	38.00	38.00	36.20	36.20	97,041
2022-01-13	36.00	41.00	36.00	37.50	360,335
2022-01-12	35.60	36.10	35.20	35.30	74,973
2022-01-11	35.60	35.60	35.40	35.40	10,053
2022-01-10	34.20	35.60	34.20	35.60	178,114
2022-01-07	33.30	33.30	32.50	33.30	18,036
2022-01-06	33.10	33.70	33.10	33.40	30,294
2022-01-05	33.50	33.50	33.50	33.90	9,346
2022-01-04	35.00	35.00	34.90	34.60	23,604
2022-01-03	35.00	35.00	35.00	35.00	0
2021-12-31	35.00	35.00	35.00	35.00	185
2021-12-30	34.50	34.90	34.00	34.05	118,266
2021-12-29	34.50	35.20	34.50	35.10	37,415
2021-12-28	35.35	35.35	35.35	35.35	0
2021-12-27	35.35	35.35	35.35	35.35	0
2021-12-24	34.00	36.80	34.00	35.35	130,494
2021-12-23	35.00	35.40	34.00	35.00	19,297
2021-12-22	33.10	35.00	33.10	34.90	47,296
2021-12-21	34.80	35.00	34.80	34.90	51,706
2021-12-20	34.80	34.80	33.40	33.40	69,656
2021-12-17	33.40	34.80	33.40	34.80	24,964
2021-12-16	33.40	34.70	33.00	34.70	149,074
2021-12-15	34.90	34.90	33.40	33.80	92,799
2021-12-14	33.60	34.20	33.40	34.70	81,778
2021-12-13	34.20	34.80	34.20	34.70	60,654
2021-12-10	35.30	35.30	35.00	35.20	130,109
2021-12-09	35.50	35.50	35.00	35.50	15,000
2021-12-08	34.60	35.00	34.00	34.90	191,457
2021-12-07	35.80	35.80	35.20	35.20	118,026
2021-12-06	36.10	36.80	36.10	36.50	53,802
2021-12-03	37.00	37.00	36.20	36.55	148,840
2021-12-02	37.00	37.00	37.00	35.85	4,581
2021-12-01	35.50	37.00	34.20	37.00	36,498
2021-11-30	35.10	36.00	35.10	36.00	41,637
2021-11-29	36.00	36.00	31.60	34.60	457,294
2021-11-26	36.80	38.00	35.50	38.00	260,341
2021-11-25	37.80	39.00	37.80	39.00	55,924
2021-11-24	37.80	37.80	37.80	37.90	16,227
2021-11-23	36.90	37.90	36.30	37.50	131,083
2021-11-22	39.00	39.00	36.30	37.00	138,743
2021-11-19	38.90	39.00	38.90	38.25	7,180
2021-11-18	38.00	38.80	37.50	37.50	28,136
2021-11-17	39.00	39.00	37.60	38.20	107,314
2021-11-16	37.20	38.60	37.10	38.60	139,385
2021-11-15	36.40	37.10	36.00	36.60	129,337
2021-11-12	36.90	37.20	36.40	36.45	270,571
2021-11-11	35.00	36.90	35.00	36.65	128,702
2021-11-10	36.00	36.20	35.30	35.40	39,962
2021-11-09	38.10	38.10	37.00	37.00	175,467
2021-11-08	40.00	40.60	38.10	38.50	185,312
2021-11-05	38.90	39.50	38.90	39.70	185,722
2021-11-04	41.00	41.00	36.30	38.60	541,133
2021-11-03	45.00	45.30	40.90	41.00	290,067
2021-11-02	47.90	47.90	46.00	46.50	89,777
2021-11-01	47.10	48.00	47.00	47.70	198,747
2021-10-29	45.40	49.50	45.40	47.50	401,246
2021-10-28	43.00	48.00	42.10	46.00	748,601
2021-10-27	41.60	43.90	41.60	43.90	91,531
2021-10-26	43.50	44.00	42.00	42.50	51,968
2021-10-25	42.00	43.00	42.00	43.40	152,480
2021-10-22	41.00	41.00	41.00	41.00	17,614
2021-10-21	42.90	42.90	39.50	40.95	201,831
2021-10-20	42.90	43.90	42.90	43.00	69,044
2021-10-19	42.50	43.00	42.40	42.65	136,668
2021-10-18	41.00	42.50	40.50	42.20	177,448
2021-10-15	38.90	40.00	38.90	40.00	103,268
2021-10-14	38.00	39.00	37.20	38.50	153,776
2021-10-13	39.00	39.00	36.10	38.50	373,223
2021-10-12	42.00	42.00	34.00	39.00	1,011,551
2021-10-11	41.00	41.00	40.20	40.40	129,316
2021-10-08	39.10	40.10	39.00	40.00	168,581
2021-10-07	45.00	45.00	38.20	39.00	625,935
2021-10-06	44.90	45.00	43.10	44.40	461,912
2021-10-05	42.40	45.00	41.10	43.00	299,637
2021-10-04	39.50	42.00	39.50	41.60	231,378
2021-10-01	39.00	39.00	37.40	38.75	248,776
2021-09-30	36.80	39.50	36.80	39.25	266,039
2021-09-29	38.60	38.60	36.70	38.00	165,396
2021-09-28	36.90	38.90	36.70	37.10	519,381
2021-09-27	36.00	36.00	35.00	36.05	218,693
2021-09-24	35.00	36.00	34.50	36.30	154,674
2021-09-23	36.00	36.00	35.80	36.00	101,904
2021-09-22	33.60	35.90	33.60	35.50	117,851
2021-09-21	34.40	35.00	34.00	34.60	170,715
2021-09-20	36.40	36.50	35.00	35.50	137,204
2021-09-17	35.00	36.50	35.00	36.35	308,828
2021-09-16	34.10	35.10	33.70	34.20	410,582
2021-09-15	31.60	33.00	31.60	32.50	133,430
2021-09-14	31.90	32.00	31.20	31.60	72,996
2021-09-13	31.00	32.00	30.00	31.10	192,999
2021-09-10	31.00	31.10	31.00	31.50	50,371
2021-09-09	30.20	30.20	30.10	30.55	40,678
2021-09-08	31.00	31.00	31.00	31.00	2,613
2021-09-07	30.20	30.20	29.90	29.90	86,413
2021-09-06	29.40	31.00	29.40	30.40	179,172
2021-09-03	29.20	29.20	29.00	29.60	82,711
2021-09-02	28.70	29.00	28.70	29.00	36,209
2021-09-01	29.10	29.10	29.00	29.30	135,236
2021-08-31	29.40	29.60	28.30	29.00	284,527
2021-08-30	29.35	29.35	29.35	29.35	0
2021-08-27	29.60	29.80	29.00	29.35	183,144
2021-08-26	28.10	28.10	28.10	29.80	53,915
2021-08-25	29.60	29.60	29.30	29.75	66,035
2021-08-24	29.00	30.00	29.00	30.00	230,892
2021-08-23	28.50	28.60	28.00	28.80	148,614
2021-08-20	27.10	28.20	27.10	28.10	79,874
2021-08-19	28.10	28.10	26.90	27.50	232,963
2021-08-18	27.80	28.00	27.80	27.95	78,415
2021-08-17	27.70	28.10	27.70	28.00	337,143
2021-08-16	27.10	27.80	27.00	27.75	179,002
2021-08-13	26.20	27.80	26.20	27.90	47,012
2021-08-12	26.20	26.20	26.20	27.10	13,284
2021-08-11	27.60	27.60	27.60	27.80	32,977
2021-08-10	27.00	27.90	27.00	27.65	8,137
2021-08-09	27.40	27.40	27.40	27.60	92,541
2021-08-06	27.20	27.30	27.20	27.60	88,482
2021-08-05	27.00	27.00	27.00	27.15	29,321
2021-08-04	27.05	27.05	27.05	27.05	3,292
2021-08-03	27.35	27.35	27.05	27.05	8,403
2021-08-02	26.90	26.90	26.60	27.35	108,766
2021-07-30	26.80	27.40	26.80	27.15	250,660
2021-07-29	25.40	26.60	25.30	26.15	261,336
2021-07-28	26.40	26.40	25.30	25.30	8
2021-07-27	26.50	26.90	26.50	26.75	46,317
2021-07-26	26.50	26.50	26.00	26.25	31,476
2021-07-23	25.80	25.90	25.80	25.80	43,246
2021-07-22	25.40	25.80	25.40	25.75	74,155
2021-07-21	25.50	25.55	25.50	25.55	7,303
2021-07-20	24.90	26.00	24.90	25.50	21,508
2021-07-19	25.60	25.60	24.50	24.60	268,804
2021-07-16	25.80	26.00	25.40	25.70	64,775
2021-07-15	25.00	25.80	25.00	25.60	114,519
2021-07-14	25.80	25.80	25.30	25.30	100
2021-07-13	25.40	25.40	25.40	25.80	6,186
2021-07-12	25.75	25.80	25.75	25.80	841
2021-07-09	24.50	24.50	24.50	25.75	6,274
2021-07-08	24.60	24.60	24.50	24.50	20,566
2021-07-07	24.50	24.60	24.50	24.60	18,681
2021-07-06	24.70	25.90	24.50	24.60	116,253
2021-07-05	25.80	25.80	25.80	24.95	7,336
2021-07-02	25.35	25.35	24.95	24.95	10,005
2021-07-01	24.90	24.90	24.90	25.35	55,282
2021-06-30	24.90	25.00	24.80	24.90	186,958
2021-06-29	24.80	24.80	24.80	24.90	21,300
2021-06-28	24.70	24.80	24.70	24.90	77,546
2021-06-25	24.40	24.60	24.40	24.80	125,443
2021-06-24	24.20	24.90	24.20	24.50	57,283
2021-06-23	24.50	24.90	23.80	24.40	59,730
2021-06-22	23.00	23.50	23.00	23.80	94,137
2021-06-21	22.30	22.70	22.20	22.75	134,898
2021-06-18	22.20	22.20	22.20	22.20	85,383
2021-06-17	22.10	22.20	22.10	22.20	176,494
2021-06-16	22.10	22.10	21.90	22.10	42,005
2021-06-15	21.90	22.10	21.90	22.00	35,318
2021-06-14	21.90	22.10	21.90	22.00	52,639
2021-06-11	21.60	21.60	21.50	21.90	27,159
2021-06-10	21.30	21.50	21.20	21.55	96,314
2021-06-09	21.20	22.20	21.20	21.70	15,641
2021-06-08	21.20	21.20	20.50	21.30	92,704
2021-06-07	21.60	21.65	21.60	21.65	200
2021-06-04	21.50	21.60	21.50	21.60	98,618
2021-06-03	21.00	21.50	21.00	21.30	165,722
2021-06-02	21.50	22.80	20.60	21.60	142,682
2021-06-01	20.90	21.00	20.70	20.85	239,323
2021-05-28	20.60	20.90	20.50	20.70	69,144
2021-05-27	20.30	20.90	20.30	20.65	285,652
2021-05-26	20.20	20.90	20.10	20.60	33,899
2021-05-25	20.00	20.40	20.00	20.40	106,219

Share	Price	Volume
Zotefoams Plc (ZTF)	415.50	0
Zephyr Energy (ZPHR)	3.05	0
Zoo Digital (ZOO)	9.75	0
Zinnwald Lithium (ZNWD)	8.80	0
Zanaga Iron Ore Company Limited (ZIOC)	4.11	0