Frontier Ip Share History

Frontier Ip Share Price history. The following table shows end-of-day data FIPP historical share prices for Frontier Ip, 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.

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

Date	Open	High	Low	Close	Volume
2026-05-22	16.50	16.50	16.50	16.50	59,720
2026-05-21	16.50	16.50	16.50	16.50	110,680
2026-05-20	16.50	16.50	16.50	16.50	8,100
2026-05-19	16.50	16.00	16.00	16.00	148,820
2026-05-18	17.00	17.00	17.00	17.00	128,033
2026-05-15	17.00	17.00	17.00	17.00	59,417
2026-05-14	17.00	17.00	17.00	17.00	46,338
2026-05-13	17.00	17.00	17.00	17.00	319,512
2026-05-12	17.00	17.00	17.00	17.00	43,086
2026-05-11	17.50	17.50	17.00	17.00	80,931
2026-05-08	17.00	17.00	17.00	17.00	184,482
2026-05-07	17.00	17.10	17.10	17.10	179,850
2026-05-06	17.00	17.00	17.00	17.00	105,489
2026-05-05	17.00	19.00	19.00	19.00	163,395
2026-05-04	16.50	16.50	16.50	16.50	0
2026-05-01	16.50	16.50	16.50	16.50	179,371
2026-04-30	18.00	15.90	15.90	15.90	229,311
2026-04-29	19.00	19.00	18.00	19.00	202,464
2026-04-28	19.00	20.00	19.00	19.00	109,543
2026-04-27	21.00	21.00	19.00	21.00	509,238
2026-04-24	16.90	22.00	15.50	22.00	1,970,505
2026-04-23	16.70	16.90	16.00	16.00	162,410
2026-04-22	16.50	16.50	16.50	16.50	50,387
2026-04-21	16.50	16.50	16.50	16.50	121,395
2026-04-20	16.75	16.75	16.50	16.50	166,734
2026-04-17	18.50	17.50	16.75	16.75	1,013,996
2026-04-16	19.00	19.00	18.50	18.50	169,566
2026-04-15	18.50	19.50	18.50	18.50	592,940
2026-04-14	18.00	18.00	17.50	17.50	216,764
2026-04-13	15.50	18.50	16.50	18.00	1,572,332
2026-04-10	11.00	15.80	15.80	15.80	2,184,723
2026-04-09	11.00	11.00	11.00	11.00	10,393
2026-04-08	10.75	11.00	10.75	11.00	60,883
2026-04-07	10.75	10.75	10.75	10.75	54,701
2026-04-06	10.75	10.75	10.75	10.75	0
2026-04-03	10.75	10.75	10.75	10.75	0
2026-04-02	10.75	10.75	10.75	10.75	143,577
2026-04-01	10.75	10.75	10.75	10.75	131,016
2026-03-31	10.75	10.75	10.75	10.75	221,335
2026-03-30	11.50	11.50	10.75	10.75	793,840
2026-03-27	12.00	12.00	11.75	11.75	123,549
2026-03-26	12.00	12.00	12.00	12.00	542,988
2026-03-25	12.00	12.00	12.00	12.00	67,964
2026-03-24	12.00	12.00	12.00	12.00	50,067
2026-03-23	12.25	12.25	10.75	12.00	310,657
2026-03-20	12.75	13.00	12.75	12.75	100,431
2026-03-19	11.75	12.75	11.75	12.75	120,599
2026-03-18	11.75	11.75	11.75	11.75	37,585
2026-03-17	11.50	11.75	11.50	11.75	77,765
2026-03-16	12.25	12.25	11.75	11.75	160,286
2026-03-13	12.25	12.25	11.75	12.25	89,792
2026-03-12	12.50	12.50	12.50	12.50	62,253
2026-03-11	12.50	12.50	12.50	12.50	5,325
2026-03-10	12.50	12.50	12.50	12.50	11,931
2026-03-09	12.50	12.50	12.50	12.50	11,270
2026-03-06	12.50	12.50	12.50	12.50	21,891
2026-03-05	12.50	12.50	12.50	12.50	121,209
2026-03-04	12.50	12.50	12.50	12.50	155
2026-03-03	12.50	12.50	12.50	12.50	113,827
2026-03-02	13.25	13.25	12.50	12.50	298,998
2026-02-27	13.25	13.25	13.25	13.25	47,179
2026-02-26	13.25	13.25	13.25	13.25	1,472
2026-02-25	13.50	13.50	13.25	13.25	158,675
2026-02-24	13.00	13.50	13.00	13.50	51,125
2026-02-23	11.75	13.00	11.75	13.00	319,247
2026-02-20	11.75	11.75	11.75	11.75	44,244
2026-02-19	12.25	12.25	11.75	11.75	145,089
2026-02-18	13.00	13.00	12.75	12.75	60,705
2026-02-17	13.00	13.00	13.00	13.00	41,787
2026-02-16	13.00	13.00	13.00	13.00	92,123
2026-02-13	13.00	13.00	13.00	13.00	221,392
2026-02-12	13.00	13.50	13.00	13.00	67,326
2026-02-11	13.00	13.00	13.00	13.00	11,495
2026-02-10	12.70	13.00	12.70	13.00	69,481
2026-02-09	12.50	13.00	13.00	13.00	96,646
2026-02-06	12.50	12.50	12.50	12.50	83,663
2026-02-05	12.50	12.50	12.50	12.50	162,615
2026-02-04	12.50	12.50	12.50	12.50	125,021
2026-02-03	12.50	12.50	12.50	12.50	12,043
2026-02-02	12.50	12.50	12.50	12.50	1,049
2026-01-30	12.50	12.50	12.50	12.50	112
2026-01-29	12.50	12.50	12.50	12.50	21,389
2026-01-28	12.50	12.50	12.50	12.50	931,808
2026-01-27	12.50	12.50	12.50	12.50	156,621
2026-01-26	12.50	12.50	12.50	12.50	105,637
2026-01-23	13.50	13.50	12.50	12.50	151,897
2026-01-22	13.00	13.50	12.50	13.50	801,090
2026-01-21	13.25	13.25	12.50	12.50	443,579
2026-01-20	13.25	13.25	12.75	13.25	233,241
2026-01-19	14.00	14.00	13.00	13.25	684,214
2026-01-16	14.00	14.00	13.50	13.50	475,527
2026-01-15	14.00	14.00	14.00	14.00	113,378
2026-01-14	14.00	14.00	14.00	14.00	308,068
2026-01-13	15.25	15.25	13.50	14.00	1,353,485
2026-01-12	16.00	16.00	15.25	15.25	610,106
2026-01-09	16.00	16.00	16.00	16.00	62,688
2026-01-08	16.00	16.00	16.00	16.00	43,805
2026-01-07	16.00	16.00	16.00	16.00	30,720
2026-01-06	16.00	16.00	16.00	16.00	113,088
2026-01-05	16.00	16.00	16.00	16.00	150,543
2026-01-02	15.50	16.00	15.50	16.00	82,369
2026-01-01	15.50	15.50	15.50	15.50	0
2025-12-31	15.50	15.50	15.50	15.50	0
2025-12-30	15.50	15.50	15.50	15.50	34,556
2025-12-29	15.50	15.50	15.50	15.50	194,817
2025-12-26	15.50	15.50	15.50	15.50	0
2025-12-25	15.50	15.50	15.50	15.50	0
2025-12-24	15.50	15.50	15.50	15.50	21,341
2025-12-23	15.50	15.50	15.50	15.50	32,000
2025-12-22	15.50	15.50	15.50	15.50	292,800
2025-12-19	15.50	15.50	15.50	15.50	25,592
2025-12-18	15.50	15.50	15.50	15.50	34,880
2025-12-17	16.00	16.00	15.25	15.50	228,177
2025-12-16	16.00	16.00	16.00	16.00	15,017
2025-12-15	15.50	16.00	15.50	16.00	195,588
2025-12-12	15.50	15.50	15.50	15.50	160,768
2025-12-11	15.50	15.50	15.50	15.50	3,620
2025-12-10	15.50	15.50	15.50	15.50	8,024
2025-12-09	15.50	15.50	15.50	15.50	174,593
2025-12-08	18.50	18.50	15.25	15.50	502,280
2025-12-05	18.50	18.50	18.50	18.50	54,840
2025-12-04	18.50	18.50	18.50	18.50	0
2025-12-03	19.00	19.00	18.50	18.50	75,812
2025-12-02	19.00	19.00	19.00	19.00	23,854
2025-12-01	19.00	19.00	19.00	19.00	0
2025-11-28	19.00	19.00	19.00	19.00	12,047
2025-11-27	19.00	19.00	19.00	19.00	5,592
2025-11-26	20.00	20.00	19.00	19.00	150,306
2025-11-25	20.00	20.00	20.00	20.00	574
2025-11-24	20.00	20.00	20.00	20.00	13,827
2025-11-21	20.00	20.00	20.00	20.00	43,600
2025-11-20	19.00	20.00	19.00	20.00	37,928
2025-11-19	19.00	19.00	19.00	19.00	24,701
2025-11-18	19.00	19.00	18.50	19.00	68,878
2025-11-17	19.50	19.50	19.50	19.50	46,827
2025-11-14	21.00	21.00	19.50	19.50	69,086
2025-11-13	21.00	21.00	21.00	21.00	14,984
2025-11-12	21.00	20.00	20.00	21.00	51,176
2025-11-11	21.00	21.00	21.00	21.00	44,732
2025-11-10	21.00	21.00	21.00	21.00	35,264
2025-11-07	21.00	21.00	21.00	21.00	9,421
2025-11-06	22.00	22.00	21.00	21.00	143,239
2025-11-05	24.00	24.00	22.00	22.00	250,146
2025-11-04	24.00	24.00	24.00	24.00	98,129
2025-11-03	23.50	25.50	23.50	24.00	234,647
2025-10-31	23.50	23.50	23.50	23.50	3,911
2025-10-30	23.50	23.50	23.50	23.50	228,429
2025-10-29	24.00	24.00	23.50	23.50	90,581
2025-10-28	24.50	24.50	24.00	24.00	198,656
2025-10-27	22.00	24.50	23.50	24.50	491,878
2025-10-24	19.50	22.00	19.50	22.00	297,838
2025-10-23	19.00	19.50	19.10	19.10	64,991
2025-10-22	19.00	19.00	19.00	19.00	1,854
2025-10-21	19.00	19.00	19.00	19.00	105,047
2025-10-20	19.00	19.00	19.00	19.00	48,449
2025-10-17	18.50	18.50	18.50	18.50	60,383
2025-10-16	18.00	18.50	18.00	18.50	298,953
2025-10-15	18.00	18.00	17.50	18.00	133,652
2025-10-14	17.80	17.80	17.00	17.50	66,689
2025-10-13	17.00	17.50	17.00	17.00	94,538
2025-10-10	16.50	17.00	16.50	17.00	30,441
2025-10-09	16.50	16.50	16.50	16.50	113,338
2025-10-08	16.50	16.50	16.50	16.50	53,419
2025-10-07	16.50	16.50	16.50	16.50	102,744
2025-10-06	16.50	16.50	16.50	16.50	54,234
2025-10-03	17.00	17.00	16.50	16.50	175,302
2025-10-02	17.00	17.00	17.00	17.00	73,022
2025-10-01	17.00	17.00	17.00	17.00	96,121
2025-09-30	17.00	17.00	17.00	17.00	98,727
2025-09-29	17.50	17.50	17.00	17.00	35,890
2025-09-26	16.50	17.50	16.50	17.50	185,068
2025-09-25	16.50	16.50	16.50	16.50	181,741
2025-09-24	16.50	16.50	16.50	16.50	154,615
2025-09-23	17.00	17.00	16.50	16.50	75,068
2025-09-22	18.00	18.00	17.00	17.00	49,131
2025-09-19	18.00	18.00	18.00	18.00	1,129
2025-09-18	18.00	18.00	17.50	17.50	221,487
2025-09-17	18.00	18.00	18.00	18.00	28,217
2025-09-16	18.00	18.00	18.00	18.00	45,166
2025-09-15	18.00	19.30	18.00	18.00	50,138
2025-09-12	18.00	18.00	18.00	18.00	200,292
2025-09-11	18.00	18.00	18.00	18.00	63,677
2025-09-10	18.00	18.00	18.00	18.00	173,240
2025-09-09	18.00	18.00	18.00	18.00	60,007
2025-09-08	17.00	18.50	17.00	18.00	247,452
2025-09-05	17.00	17.00	17.00	17.00	14,966
2025-09-04	16.50	17.00	16.50	17.00	244,362
2025-09-03	18.00	18.00	16.50	16.50	159,133
2025-09-02	18.00	18.00	18.00	18.00	2,772
2025-09-01	18.00	18.00	18.00	18.00	3,077
2025-08-29	16.50	18.00	16.50	18.00	473,932
2025-08-28	17.00	17.00	16.50	16.50	218,329
2025-08-27	17.00	17.00	17.00	17.00	66,849
2025-08-26	18.00	18.00	16.50	17.00	299,674
2025-08-25	18.00	18.00	18.00	18.00	0
2025-08-22	18.50	18.50	18.00	18.00	67,153
2025-08-21	18.50	18.50	18.50	18.50	214,317
2025-08-20	18.50	18.50	18.50	18.50	18,710
2025-08-19	19.00	19.00	18.50	18.50	129,754
2025-08-18	19.50	19.50	19.00	19.00	3,953
2025-08-15	19.50	19.50	19.50	19.50	4,843
2025-08-14	19.50	19.50	19.50	19.50	25,603
2025-08-13	19.50	19.50	19.50	19.50	16,858
2025-08-12	19.50	20.40	19.50	19.50	120,090
2025-08-11	19.50	19.50	19.50	19.50	147,320
2025-08-08	19.50	19.50	19.50	19.50	41,215
2025-08-07	19.50	20.40	20.40	20.40	49,551
2025-08-06	20.00	20.00	19.50	19.50	118,574
2025-08-05	21.00	21.00	20.00	20.00	11,388
2025-08-04	21.00	21.00	21.00	21.00	13,786
2025-08-01	21.00	21.00	20.40	20.40	151,546
2025-07-31	21.00	21.00	20.40	21.00	58,543
2025-07-30	21.00	21.00	20.40	21.00	75,273
2025-07-29	21.00	21.00	20.40	21.00	100,493
2025-07-28	21.00	21.00	21.00	21.00	111,938
2025-07-25	21.00	21.00	21.00	21.00	27,133
2025-07-24	21.00	21.00	21.00	21.00	66,009
2025-07-23	21.00	21.00	21.00	21.00	29,973
2025-07-22	21.00	21.00	21.00	21.00	9,401
2025-07-21	21.00	21.00	21.00	21.00	109,760
2025-07-18	21.00	21.00	21.00	21.00	64,069
2025-07-17	21.00	21.00	21.00	21.00	71,040
2025-07-16	21.00	21.00	21.00	21.00	5,099
2025-07-15	21.00	21.00	21.00	21.00	69,773
2025-07-14	21.00	20.00	20.00	21.00	51,365
2025-07-11	21.00	22.00	21.00	21.00	165,041
2025-07-10	20.50	21.00	20.50	21.00	170,317
2025-07-09	20.00	20.50	20.00	20.50	10,341
2025-07-08	20.00	20.00	20.00	20.00	7,364
2025-07-07	20.00	20.00	20.00	20.00	15,842
2025-07-04	20.00	21.60	20.00	20.00	169,369
2025-07-03	20.50	21.40	21.40	21.40	114,899
2025-07-02	21.00	21.00	20.50	20.50	16,826
2025-07-01	21.00	21.00	21.00	21.00	90,233
2025-06-30	21.00	21.00	21.00	21.00	44,423
2025-06-27	21.00	21.00	21.00	21.00	101,618
2025-06-26	21.00	21.00	20.00	21.00	19,690
2025-06-25	21.00	21.00	20.00	21.00	244,357
2025-06-24	21.00	21.00	21.00	21.00	64,824
2025-06-23	21.00	21.00	20.50	21.00	46,700
2025-06-20	21.00	21.00	21.00	21.00	30,416
2025-06-19	22.00	21.00	21.00	21.00	139,799
2025-06-18	22.00	22.00	22.00	22.00	75,003
2025-06-17	21.00	22.00	21.00	22.00	174,398
2025-06-16	22.00	22.00	21.00	21.00	29,248
2025-06-13	22.00	22.00	20.60	22.00	12,132
2025-06-12	22.00	22.00	22.00	22.00	6,900
2025-06-11	22.00	22.00	22.00	22.00	46,752
2025-06-10	22.00	22.50	22.00	22.00	115,510
2025-06-09	20.00	21.00	20.00	21.00	136,413
2025-06-06	20.50	20.00	20.00	20.00	218,110
2025-06-05	21.50	21.50	20.50	20.50	105,331
2025-06-04	21.50	21.50	21.50	21.50	50,603
2025-06-03	22.00	21.40	21.40	21.40	95,538
2025-06-02	22.00	22.00	22.00	22.00	30,007
2025-05-30	22.00	22.00	22.00	22.00	37,051
2025-05-29	22.00	22.00	22.00	22.00	15,568
2025-05-28	23.00	23.00	22.00	22.00	52,578
2025-05-27	23.00	23.00	22.50	23.00	170,957
2025-05-26	23.00	23.00	23.00	23.00	0
2025-05-23	23.00	23.00	23.00	23.00	10,604
2025-05-22	23.00	23.00	23.00	23.00	142,419
2025-05-21	23.00	23.00	23.00	23.00	20,559
2025-05-20	23.00	23.50	23.00	23.00	142,671
2025-05-19	22.00	23.00	22.00	23.00	166,745
2025-05-16	22.00	22.00	22.00	22.00	22,281
2025-05-15	22.00	22.00	22.00	22.00	5,454
2025-05-14	20.50	22.00	21.00	22.00	287,316
2025-05-13	21.00	21.00	20.50	20.50	118,702
2025-05-12	21.00	21.00	21.00	21.00	165,852
2025-05-09	20.50	21.00	20.50	21.00	477,161
2025-05-08	21.50	20.80	20.80	20.80	88,157
2025-05-07	22.00	22.00	21.50	21.50	161,416
2025-05-06	22.00	22.00	22.00	22.00	50,807
2025-05-05	22.10	22.10	22.10	22.10	0
2025-05-02	22.00	22.00	22.00	22.00	6,297
2025-05-01	22.00	22.00	22.00	22.00	10,297
2025-04-30	22.00	22.00	22.00	22.00	951
2025-04-29	22.00	23.40	22.00	22.00	119,858
2025-04-28	22.00	22.00	22.00	22.00	46,855
2025-04-25	23.00	23.00	22.00	22.00	163,160
2025-04-24	24.00	24.00	24.00	24.00	126,546
2025-04-23	24.00	24.00	24.00	24.00	24,914
2025-04-22	24.60	25.00	24.00	24.00	48,702
2025-04-21	24.00	24.00	24.00	24.00	0
2025-04-18	24.00	24.00	24.00	24.00	0
2025-04-17	23.00	24.00	23.00	24.00	82,302
2025-04-16	23.50	23.50	23.00	23.00	75,447
2025-04-15	23.00	23.00	23.00	23.00	67,932
2025-04-14	23.00	23.00	23.00	23.00	123,758
2025-04-11	23.00	23.00	23.00	23.00	58,870
2025-04-10	23.00	23.50	22.00	23.00	154,885
2025-04-09	20.00	21.50	20.00	21.50	158,162
2025-04-08	22.00	22.50	21.00	21.00	459,983
2025-04-07	21.50	22.00	20.50	22.00	412,305
2025-04-04	23.50	23.50	21.50	21.50	285,330
2025-04-03	24.50	24.50	23.50	23.50	47,706
2025-04-02	25.00	25.00	25.00	25.00	50,235
2025-04-01	25.00	25.00	25.00	25.00	46,064
2025-03-31	25.00	25.00	25.00	25.00	135,476
2025-03-28	24.50	26.40	24.50	26.40	177,563
2025-03-27	23.00	24.50	23.00	24.50	304,290
2025-03-26	24.50	24.50	23.00	23.00	563,697
2025-03-25	24.00	25.00	24.00	25.00	77,430
2025-03-24	24.00	24.00	24.00	24.00	263,812
2025-03-21	24.50	24.50	23.50	23.50	96,363
2025-03-20	23.50	24.50	23.50	24.50	55,580
2025-03-19	22.50	23.50	23.00	23.50	132,988
2025-03-18	21.00	22.50	21.00	22.50	172,390
2025-03-17	21.00	22.00	22.00	22.00	375,767
2025-03-14	20.50	21.00	20.50	21.00	391,783
2025-03-13	20.50	20.50	20.50	20.50	37,843
2025-03-12	21.00	21.00	20.50	20.50	160,834
2025-03-11	21.50	21.50	21.00	21.00	38,497
2025-03-10	21.50	21.40	21.40	21.40	102,906
2025-03-07	21.50	21.50	21.50	21.50	61,000
2025-03-06	21.50	21.50	21.50	21.50	55,899
2025-03-05	21.50	21.50	21.50	21.50	20,064
2025-03-04	21.50	21.50	21.50	21.50	222,437
2025-03-03	21.50	21.50	21.50	21.50	110,339
2025-02-28	22.40	22.40	21.50	21.50	125,130
2025-02-27	22.50	22.50	22.00	22.00	121,851
2025-02-26	23.50	23.50	22.50	22.50	66,229
2025-02-25	24.00	24.00	23.50	23.50	22,542
2025-02-24	23.00	23.00	23.00	23.00	113,250
2025-02-21	23.00	23.00	23.00	23.00	60,714
2025-02-20	23.00	23.00	23.00	23.00	23,988
2025-02-19	23.00	23.00	23.00	23.00	5,038
2025-02-18	21.60	23.00	21.60	23.00	32,722
2025-02-17	22.50	23.00	22.00	22.00	86,379
2025-02-14	23.00	23.00	22.50	22.50	89,594
2025-02-13	23.00	23.00	23.00	23.00	14,188
2025-02-12	23.00	23.00	23.00	23.00	47,833
2025-02-11	23.50	23.50	23.00	23.00	23,034
2025-02-10	24.00	24.00	23.50	23.50	56,256
2025-02-07	24.50	24.50	24.00	24.00	44,885
2025-02-06	24.50	24.50	24.50	24.50	7,811
2025-02-05	24.50	24.50	24.50	24.50	9,100
2025-02-04	25.50	25.50	24.00	24.50	210,693
2025-02-03	25.50	25.50	25.50	25.50	2,850
2025-01-31	25.00	25.50	25.00	25.50	108,977
2025-01-30	26.00	26.00	25.50	25.50	11,746
2025-01-29	27.50	26.50	25.00	26.00	46,980
2025-01-28	27.50	27.50	27.50	27.50	0
2025-01-27	27.50	25.00	25.00	25.00	51,269
2025-01-24	28.50	25.00	25.00	25.00	58,351
2025-01-23	29.00	29.00	28.50	28.50	82,111
2025-01-22	29.00	29.00	29.00	29.00	76,716
2025-01-21	29.00	29.00	28.50	29.00	125,205
2025-01-20	26.50	29.00	26.00	26.00	146,775
2025-01-17	25.50	26.50	25.50	26.50	65,737
2025-01-16	25.00	26.00	25.00	25.50	56,763
2025-01-15	25.00	25.00	25.00	25.00	18,008
2025-01-14	25.00	25.00	25.00	25.00	33,202
2025-01-13	25.00	25.00	25.00	25.00	63,241
2025-01-10	25.00	25.00	25.00	25.00	235
2025-01-09	25.00	25.00	25.00	25.00	127,144
2025-01-08	25.00	25.00	25.00	25.00	329,378
2025-01-07	23.70	24.70	23.70	24.70	224,388
2025-01-06	25.00	25.60	23.20	23.50	405,731
2025-01-03	25.50	25.50	24.60	25.00	53,498
2025-01-02	26.50	26.00	25.50	25.50	62,480
2025-01-01	26.50	26.50	26.50	26.50	0
2024-12-31	26.50	27.00	26.50	26.50	23,447
2024-12-30	26.50	26.50	26.50	26.50	20,215
2024-12-27	26.50	27.00	26.00	26.00	2,310
2024-12-26	26.50	26.50	26.50	26.50	0
2024-12-25	26.50	26.50	26.50	26.50	0
2024-12-24	26.50	26.50	26.50	26.50	9,200
2024-12-23	26.50	26.50	26.50	26.50	49,558
2024-12-20	28.00	28.00	26.50	26.50	25,552
2024-12-19	28.00	28.00	28.00	28.00	14,000
2024-12-18	28.00	28.00	28.00	28.00	17,011
2024-12-17	28.00	28.00	28.00	28.00	3,467
2024-12-16	28.00	28.00	28.00	28.00	7,000
2024-12-13	28.00	28.00	28.00	28.00	11,871
2024-12-12	27.50	28.00	27.50	28.00	30,000
2024-12-11	27.50	27.50	27.50	27.50	26,825
2024-12-10	28.00	28.00	27.50	27.50	28,418
2024-12-09	29.00	29.00	28.00	28.00	23,093
2024-12-06	29.00	29.00	29.00	29.00	12,114
2024-12-05	29.00	29.00	29.00	29.00	3,380
2024-12-04	29.00	29.00	29.00	29.00	94,899
2024-12-03	29.00	29.60	29.60	29.00	19,853
2024-12-02	29.00	29.00	29.00	29.00	118,897
2024-11-29	29.00	29.00	29.00	29.00	52,415
2024-11-28	29.00	29.00	29.00	29.00	25,498
2024-11-27	29.00	29.00	29.00	29.00	272,236
2024-11-26	29.00	29.00	28.40	29.00	334,673
2024-11-25	29.00	29.00	29.00	29.00	171,241
2024-11-22	29.00	29.00	29.00	29.00	204,093
2024-11-21	28.00	28.00	28.00	28.00	43,578
2024-11-20	28.00	29.00	28.00	28.00	15,895
2024-11-19	29.50	28.60	28.00	28.00	75,510
2024-11-18	30.50	30.50	29.50	29.50	82,126
2024-11-15	30.50	30.50	30.50	30.50	15,449
2024-11-14	30.50	30.50	30.50	30.50	85,924
2024-11-13	30.50	30.50	30.50	30.50	21,453
2024-11-12	30.50	30.50	29.40	30.50	22,721
2024-11-11	30.50	30.50	30.50	30.50	325
2024-11-08	30.50	30.50	30.50	30.50	53,229
2024-11-07	31.50	31.50	30.50	30.50	113,529
2024-11-06	31.50	31.50	31.50	31.50	174,655
2024-11-05	31.50	31.00	31.00	31.00	6,004
2024-11-04	31.50	31.50	31.50	31.50	10,966
2024-11-01	31.50	31.50	31.50	31.50	6,430
2024-10-31	31.50	31.50	31.50	31.50	98,721
2024-10-30	27.50	31.50	27.50	31.50	253,444
2024-10-29	27.50	27.50	27.50	27.50	146,863
2024-10-28	28.00	28.00	27.50	27.50	181,839
2024-10-25	27.50	28.00	26.50	28.00	95,608
2024-10-24	29.00	29.00	27.50	27.50	169,537
2024-10-23	29.00	29.00	29.00	29.00	27,932
2024-10-22	28.50	29.00	27.50	29.00	305,020
2024-10-21	29.50	29.00	29.00	29.00	279,966
2024-10-18	31.50	31.50	29.50	29.50	205,561
2024-10-17	33.50	33.50	31.50	31.50	68,775
2024-10-16	31.00	33.00	31.00	33.00	72,128
2024-10-15	31.00	31.00	31.00	31.00	113,532
2024-10-14	30.50	31.00	30.50	31.00	22,296
2024-10-11	31.00	31.00	29.50	30.50	151,979
2024-10-10	32.00	32.00	31.00	31.00	25,717
2024-10-09	32.00	32.00	32.00	32.00	15,918
2024-10-08	32.50	32.50	32.00	32.00	13,559
2024-10-07	32.50	32.50	32.50	32.50	43,324
2024-10-04	33.00	33.00	33.00	33.00	36,914
2024-10-03	33.00	33.00	33.00	33.00	79,075
2024-10-02	33.00	33.00	33.00	33.00	61,496
2024-10-01	33.00	33.00	33.00	33.00	38,164
2024-09-30	33.50	33.50	31.00	33.00	131,331
2024-09-27	33.50	33.50	33.50	33.50	6,066
2024-09-26	34.50	34.50	33.50	33.50	20,148
2024-09-25	34.50	34.50	34.50	34.50	16,708
2024-09-24	35.50	35.50	33.40	34.50	115,813
2024-09-23	35.50	35.50	35.50	35.50	37,682
2024-09-20	34.50	34.50	34.50	34.50	26,504
2024-09-19	34.50	34.50	34.50	34.50	13,684
2024-09-18	36.00	36.00	34.50	34.50	93,003
2024-09-17	38.50	38.50	36.00	36.00	88,952
2024-09-16	38.50	38.50	38.50	38.50	32,953
2024-09-13	38.50	38.50	38.50	38.50	2,064
2024-09-12	39.00	39.00	38.50	38.50	12,707
2024-09-11	39.00	39.00	39.00	39.00	3,850
2024-09-10	39.00	39.00	39.00	39.00	5,000
2024-09-09	39.00	39.00	39.00	39.00	32,929
2024-09-06	39.00	39.00	39.00	39.00	2,561
2024-09-05	38.50	39.50	38.50	39.00	48,333
2024-09-04	38.00	38.00	38.00	38.00	21,080
2024-09-03	38.00	39.00	38.00	38.00	24,431
2024-09-02	38.00	38.00	38.00	38.00	36,221
2024-08-30	38.00	38.00	38.00	38.00	3,181
2024-08-29	38.00	38.00	38.00	38.00	28,976
2024-08-28	38.50	38.50	38.00	38.00	21,928
2024-08-27	36.00	38.50	36.00	38.50	143,971
2024-08-26	36.00	36.00	36.00	36.00	0
2024-08-23	34.50	36.00	34.20	36.00	102,837
2024-08-22	32.50	34.50	32.00	34.50	44,695
2024-08-21	32.50	32.50	32.00	32.50	690
2024-08-20	32.00	32.50	32.00	32.50	53,359
2024-08-19	30.50	33.60	32.00	32.00	42,421
2024-08-16	29.00	30.50	29.00	30.50	178,043
2024-08-15	29.00	29.00	29.00	29.00	12,615
2024-08-14	29.00	29.00	29.00	29.00	22,963
2024-08-13	30.00	30.00	29.00	29.00	107,086
2024-08-12	30.00	30.00	29.50	30.00	288,272
2024-08-09	30.00	30.00	29.50	30.00	96,691
2024-08-08	30.00	30.00	30.00	30.00	104,977
2024-08-07	30.00	31.00	30.00	30.00	93,796
2024-08-06	30.00	31.00	27.40	31.00	260,266
2024-08-05	32.50	32.50	30.50	30.50	101,671
2024-08-02	33.50	33.50	33.00	33.00	56,827
2024-08-01	34.50	34.50	33.50	33.50	39,236
2024-07-31	35.00	35.00	34.50	34.50	56,502
2024-07-30	35.00	35.00	35.00	35.00	2,311
2024-07-29	35.20	35.20	35.00	35.00	51,993
2024-07-26	35.20	34.20	34.20	34.20	66,027
2024-07-25	34.00	35.20	34.00	35.20	37,283
2024-07-24	34.00	34.00	34.00	34.00	0
2024-07-23	34.50	34.50	34.00	34.00	102,845
2024-07-22	35.40	35.50	34.50	34.50	182,389
2024-07-19	35.00	36.00	36.00	36.00	18,120
2024-07-18	36.00	36.00	35.50	35.50	25,322
2024-07-17	35.50	35.50	35.40	35.50	4,063
2024-07-16	35.50	35.80	35.50	35.50	103,016
2024-07-15	35.00	35.50	35.00	35.50	97,618
2024-07-12	34.00	35.00	34.00	35.00	133,783
2024-07-11	34.50	34.50	34.00	34.00	98,582
2024-07-10	34.50	35.00	34.40	35.00	54,406
2024-07-09	34.50	34.50	34.50	34.50	11,200
2024-07-08	36.00	36.00	34.50	34.50	47,410
2024-07-05	36.00	36.00	36.00	36.00	176
2024-07-04	36.00	36.00	36.00	36.00	33,897
2024-07-03	36.00	36.00	36.00	36.00	18,651
2024-07-02	36.50	36.50	36.00	36.00	23,000
2024-07-01	36.50	36.80	36.50	36.50	19,890
2024-06-28	36.80	36.80	36.80	36.80	0
2024-06-27	37.30	37.30	36.50	36.80	64,139
2024-06-26	37.00	37.30	37.00	37.30	74,184
2024-06-25	37.00	37.00	37.00	37.00	26,577
2024-06-24	37.50	37.50	36.20	36.20	114,883
2024-06-21	39.00	39.00	37.50	37.50	62,135
2024-06-20	39.00	39.00	39.00	39.00	7,110
2024-06-19	39.00	39.00	39.00	39.00	149
2024-06-18	39.00	39.00	39.00	39.00	13,993
2024-06-17	39.00	39.00	39.00	39.00	12,591
2024-06-14	39.50	39.50	38.50	39.00	117,728
2024-06-13	40.00	40.00	39.50	39.50	34,929
2024-06-12	40.00	40.00	40.00	40.00	39,476
2024-06-11	40.00	40.00	40.00	40.00	4,748
2024-06-10	40.00	40.00	40.00	40.00	6,249
2024-06-07	39.50	40.00	39.50	40.00	31,257
2024-06-06	40.00	40.00	39.50	39.50	56,131
2024-06-05	40.00	40.00	40.00	40.00	44,100
2024-06-04	40.00	40.00	40.00	40.00	20,061
2024-06-03	40.00	40.00	40.00	40.00	27,505
2024-05-31	40.00	41.80	40.00	40.00	16,814
2024-05-30	41.00	41.00	40.00	40.00	60,247
2024-05-29	41.00	41.00	40.00	41.00	11,222
2024-05-28	41.50	41.50	41.00	41.00	12,536
2024-05-27	41.50	41.50	41.50	41.50	0
2024-05-24	41.50	41.50	41.50	41.50	38,020
2024-05-23	41.50	41.50	41.50	41.50	70,526
2024-05-22	41.50	41.50	41.50	41.50	211,709
2024-05-21	41.50	41.50	41.50	41.50	31,971
2024-05-20	41.50	41.50	41.50	41.50	3,579
2024-05-17	41.50	41.50	41.50	41.50	17,328
2024-05-16	41.50	41.50	41.50	41.50	15,914
2024-05-15	41.50	41.50	41.50	41.50	25,079
2024-05-14	41.50	41.50	41.50	41.50	16,567
2024-05-13	41.50	41.50	41.50	41.50	115,090
2024-05-10	41.50	41.50	41.50	41.50	14,839
2024-05-09	41.50	41.50	41.50	41.50	11,309
2024-05-08	42.00	42.00	41.00	41.00	80,339
2024-05-07	41.00	42.00	41.00	42.00	49,529
2024-05-06	41.00	41.00	41.00	41.00	0
2024-05-03	42.00	42.00	41.00	41.00	37,003
2024-05-02	41.50	42.00	41.50	42.00	125,583
2024-05-01	39.00	40.50	39.00	40.50	122,975
2024-04-30	41.50	42.00	39.00	39.00	93,269
2024-04-29	41.50	42.00	41.50	41.50	103,309
2024-04-26	43.50	43.50	41.50	41.50	39,274
2024-04-25	43.50	43.50	43.50	43.50	84,703
2024-04-24	43.50	45.00	43.50	43.50	16,721
2024-04-23	43.50	43.50	43.50	43.50	38,935
2024-04-22	43.50	43.50	42.00	43.50	21,029
2024-04-19	43.50	43.50	42.40	43.50	26,111
2024-04-18	43.50	43.50	43.50	43.50	37,065
2024-04-17	43.50	43.50	43.50	43.50	72,768
2024-04-16	43.50	43.50	43.50	43.50	45,899
2024-04-15	42.50	43.50	42.40	43.50	28,551
2024-04-12	42.50	42.50	42.50	42.50	91,591
2024-04-11	41.00	42.50	41.00	42.50	84,819
2024-04-10	40.50	41.00	40.50	41.00	57,128
2024-04-09	40.00	40.50	40.00	40.50	21,062
2024-04-08	39.00	40.00	39.00	40.00	138,739
2024-04-05	41.00	39.00	38.20	38.20	200,353
2024-04-04	41.00	41.00	41.00	41.00	50,644
2024-04-03	41.00	41.00	41.00	41.00	23,716
2024-04-02	38.50	40.50	38.40	40.50	190,647
2024-04-01	38.50	38.50	38.50	38.50	0
2024-03-29	38.50	38.50	38.50	38.50	0
2024-03-28	40.50	40.50	38.50	38.50	164,591
2024-03-27	41.50	41.50	40.50	40.50	287,387
2024-03-26	41.50	41.00	41.00	41.00	54,081
2024-03-25	41.50	41.50	41.50	41.50	45,350
2024-03-22	41.50	41.50	41.50	41.50	91,905
2024-03-21	42.00	43.00	43.00	43.00	97,140
2024-03-20	43.00	43.00	42.00	42.00	31,699
2024-03-19	44.00	45.00	43.00	43.00	83,214
2024-03-18	42.50	44.00	42.50	44.00	116,292
2024-03-15	42.00	42.40	41.00	42.40	289,570
2024-03-14	40.80	43.00	42.00	42.00	370,362
2024-03-13	39.80	39.80	39.60	39.80	53,774
2024-03-12	39.80	40.00	39.80	40.00	50,704
2024-03-11	39.80	39.80	39.80	39.80	20,228
2024-03-08	40.50	40.50	39.50	39.80	36,665
2024-03-07	40.00	41.00	40.00	40.50	57,584
2024-03-06	42.00	42.00	39.50	40.00	135,497
2024-03-05	42.50	42.50	42.00	42.00	10,637
2024-03-04	43.00	43.00	42.50	42.50	22,544
2024-03-01	44.00	44.00	42.50	43.00	21,926
2024-02-29	41.00	42.50	41.00	42.50	85,360
2024-02-28	40.50	41.00	39.20	41.00	116,994
2024-02-27	41.80	41.80	40.50	40.50	24,498
2024-02-26	43.00	40.80	40.80	40.80	167,951
2024-02-23	44.00	44.00	42.20	42.20	107,993
2024-02-22	44.00	45.00	44.00	44.00	27,521
2024-02-21	44.00	44.00	44.00	44.00	5,150
2024-02-20	44.50	44.50	44.00	44.00	18,589
2024-02-19	44.50	44.50	44.50	44.50	1,479
2024-02-16	44.50	44.50	44.50	44.50	862
2024-02-15	44.50	44.50	44.50	44.50	170
2024-02-14	44.50	44.50	44.50	44.50	5,000
2024-02-13	44.50	44.50	44.50	44.50	12,005
2024-02-12	44.50	44.50	44.50	44.50	9,595
2024-02-09	44.50	44.50	44.50	44.50	15,078
2024-02-08	46.00	46.00	44.50	44.50	68,880
2024-02-07	45.50	46.00	46.00	46.00	58,149
2024-02-06	46.50	46.50	45.50	45.50	125,771
2024-02-05	47.50	47.50	47.00	47.00	11,336
2024-02-02	47.00	48.00	47.00	47.50	68,031
2024-02-01	49.50	49.00	49.00	49.00	91,110
2024-01-31	50.00	49.50	46.00	49.50	108,822
2024-01-30	45.50	51.00	47.50	51.00	367,495
2024-01-29	40.00	45.50	40.00	45.50	152,331
2024-01-26	40.50	40.50	40.00	40.00	166,362
2024-01-25	40.50	40.50	40.50	40.50	13,056
2024-01-24	39.20	41.00	39.20	40.50	292,646
2024-01-23	39.50	42.00	40.60	40.60	485,624
2024-01-22	34.40	40.50	34.40	39.50	430,167
2024-01-19	36.00	36.00	36.00	36.00	85,135
2024-01-18	36.50	36.50	36.00	36.00	37,671
2024-01-17	36.50	36.50	36.50	36.50	9,548
2024-01-16	36.50	36.50	36.50	36.50	2,769
2024-01-15	36.50	36.50	36.50	36.50	38,269
2024-01-12	37.00	37.00	36.50	36.50	21,485
2024-01-11	37.00	37.00	37.00	37.00	4,481
2024-01-10	37.00	37.00	37.00	37.00	13,319
2024-01-09	34.00	37.00	34.00	37.00	94,492
2024-01-08	34.00	34.00	34.00	34.00	7,821
2024-01-05	34.00	34.00	34.00	34.00	74,123
2024-01-04	34.00	34.00	34.00	34.00	9,350
2024-01-03	34.00	34.00	34.00	34.00	16,462
2024-01-02	33.50	35.00	35.00	34.00	11,834
2024-01-01	33.50	33.50	33.50	33.50	0
2023-12-29	33.00	33.60	33.50	33.50	61,932
2023-12-28	33.00	34.00	33.00	33.00	59,568
2023-12-27	34.50	34.50	34.00	34.00	27,289
2023-12-26	34.50	34.50	34.50	34.50	0
2023-12-25	34.50	34.50	34.50	34.50	0
2023-12-22	34.50	34.50	34.50	34.50	7,174
2023-12-21	35.00	35.00	34.50	34.50	41,667
2023-12-20	36.00	36.00	35.00	35.00	240,746
2023-12-19	38.00	38.00	36.00	36.00	85,204
2023-12-18	38.00	38.00	37.50	38.00	128,604
2023-12-15	39.00	39.00	38.00	38.00	46,259
2023-12-14	39.00	38.80	38.80	38.80	17,391
2023-12-13	38.50	39.00	38.50	39.00	10,869
2023-12-12	39.00	39.00	38.50	38.50	25,017
2023-12-11	40.50	40.50	39.00	39.00	139,443
2023-12-08	40.50	41.00	40.50	40.50	68,373
2023-12-07	41.00	41.00	40.50	40.50	62,568
2023-12-06	41.00	39.20	39.20	41.00	16,820
2023-12-05	41.00	41.00	41.00	41.00	18,151
2023-12-04	40.50	41.80	41.00	41.00	136,934
2023-12-01	40.50	41.00	40.50	40.50	26,010
2023-11-30	40.50	41.00	40.00	40.50	14,937
2023-11-29	40.50	40.00	40.00	40.00	58,117
2023-11-28	41.00	41.00	40.50	40.50	75,865
2023-11-27	41.00	41.00	41.00	41.00	2,988
2023-11-24	41.00	41.00	41.00	41.00	44,278
2023-11-23	41.00	41.00	41.00	41.00	2,265
2023-11-22	42.00	42.00	39.50	41.00	178,677
2023-11-21	44.50	44.50	42.00	42.00	62,420
2023-11-20	44.50	44.50	44.50	44.50	33,564
2023-11-17	45.00	45.00	44.50	44.50	4,046
2023-11-16	45.00	45.00	45.00	45.00	7,403
2023-11-15	45.00	45.00	45.00	45.00	62,114
2023-11-14	45.00	45.00	45.00	45.00	10,265
2023-11-13	45.00	45.00	45.00	45.00	5,582
2023-11-10	45.00	45.00	45.00	45.00	118
2023-11-09	45.00	45.00	45.00	45.00	130,891
2023-11-08	43.00	45.50	43.00	45.00	84,128
2023-11-07	44.00	44.00	43.00	43.00	36,666
2023-11-06	45.00	45.00	43.50	44.00	73,580
2023-11-03	45.00	45.00	45.00	45.00	74,258
2023-11-02	44.50	45.00	44.50	45.00	112,131
2023-11-01	42.00	46.50	42.00	44.50	136,321
2023-10-31	44.50	41.50	40.00	41.00	174,792
2023-10-30	46.50	46.50	46.50	46.50	28,610
2023-10-27	46.50	46.50	46.50	46.50	1,148
2023-10-26	46.50	46.50	46.50	46.50	1,862
2023-10-25	46.50	46.50	46.50	46.50	11,078
2023-10-24	46.50	46.50	46.50	46.50	3,689
2023-10-23	46.50	46.50	46.50	46.50	16,399
2023-10-20	46.50	46.50	46.50	46.50	16,363
2023-10-19	46.50	49.00	46.50	49.00	5,001
2023-10-18	46.50	46.50	46.50	46.50	35,173
2023-10-17	46.50	46.50	46.50	46.50	16,979
2023-10-16	46.00	47.50	46.00	46.50	60,331
2023-10-13	49.00	48.00	48.00	48.00	26,978
2023-10-12	50.50	50.50	50.00	50.00	10,673
2023-10-11	51.00	51.00	50.50	50.50	1,430
2023-10-10	50.50	50.50	50.50	50.50	1,110
2023-10-09	49.00	50.50	49.00	50.50	21,002
2023-10-06	50.50	50.50	50.50	50.50	19,504
2023-10-05	50.00	50.50	50.00	50.50	42,455
2023-10-04	51.00	51.00	49.00	50.00	83,123
2023-10-03	54.00	54.00	52.00	52.00	19,691
2023-10-02	54.00	54.00	54.00	54.00	0
2023-09-29	54.50	54.50	54.00	54.00	89,000
2023-09-28	54.00	56.00	54.00	54.50	84,606
2023-09-27	56.00	56.00	56.00	56.00	23,559
2023-09-26	56.00	56.00	56.00	56.00	21,044
2023-09-25	56.00	56.00	56.00	56.00	37,577
2023-09-22	56.00	56.00	56.00	56.00	43,838
2023-09-21	56.00	56.00	56.00	56.00	73,970
2023-09-20	54.50	55.50	54.50	55.50	30,925
2023-09-19	53.00	56.00	54.50	54.50	49,060
2023-09-18	54.00	54.00	53.00	53.00	69,736
2023-09-15	53.00	53.50	53.00	53.50	124,951
2023-09-14	53.00	53.00	53.00	53.00	58,840
2023-09-13	50.00	53.00	50.00	53.00	121,098
2023-09-12	42.00	50.50	44.00	50.00	568,222
2023-09-11	38.00	42.00	38.00	42.00	207,498
2023-09-08	38.50	38.00	37.00	38.00	74,358
2023-09-07	40.50	40.50	38.50	38.50	94,959
2023-09-06	41.00	41.00	40.50	40.50	47,631
2023-09-05	42.50	42.50	40.80	41.00	42,644
2023-09-04	42.50	43.00	42.50	42.50	22,441
2023-09-01	43.50	43.50	40.50	42.50	228,951
2023-08-31	43.50	43.50	43.50	43.50	1,140
2023-08-30	43.50	43.50	43.50	43.50	10,266
2023-08-29	45.50	45.50	43.50	43.50	76,054
2023-08-28	45.50	45.50	45.50	45.50	0
2023-08-25	45.50	45.50	45.50	45.50	14,031
2023-08-24	45.50	45.50	45.50	45.50	920
2023-08-23	45.50	45.50	45.50	45.50	3,091
2023-08-22	46.00	46.00	45.50	45.50	5,000
2023-08-21	46.50	46.50	46.00	46.00	235
2023-08-18	46.50	46.50	46.50	46.50	5,000
2023-08-17	47.00	47.00	46.50	46.50	19,496
2023-08-16	47.00	47.00	47.00	47.00	17,783
2023-08-15	47.00	47.00	47.00	47.00	1,690
2023-08-14	46.50	46.50	46.50	46.50	59,451
2023-08-11	46.50	46.50	46.50	46.50	5,000
2023-08-10	44.00	46.50	44.00	46.50	40,522
2023-08-09	47.00	45.00	45.00	45.00	19,618
2023-08-08	47.50	48.00	47.00	47.00	40,421
2023-08-07	48.00	48.00	47.50	47.50	17,558
2023-08-04	48.50	48.50	48.00	48.00	2,635
2023-08-03	46.80	49.00	46.80	48.50	2,850
2023-08-02	49.00	49.00	49.00	49.00	44,912
2023-08-01	49.00	49.00	49.00	49.00	11,178
2023-07-31	45.50	49.00	43.20	49.00	101,395
2023-07-28	45.50	45.50	45.50	45.50	13,265
2023-07-27	45.50	45.50	45.50	45.50	764
2023-07-26	45.50	45.50	45.50	45.50	2,541
2023-07-25	45.00	48.00	48.00	45.50	19,596
2023-07-24	44.00	45.00	44.00	45.00	22,440
2023-07-21	44.00	44.00	44.00	44.00	2,400
2023-07-20	43.70	44.00	43.70	44.00	17,732
2023-07-19	41.50	43.70	41.50	43.70	88,187
2023-07-18	41.50	41.50	41.00	41.50	119,777
2023-07-17	41.60	41.60	41.50	41.50	46,982
2023-07-14	43.50	43.50	41.00	42.00	129,686
2023-07-13	44.00	44.00	43.50	43.50	4,802
2023-07-12	44.00	44.00	44.00	44.00	22,193
2023-07-11	40.50	44.00	40.50	44.00	62,133
2023-07-10	40.00	40.50	40.00	40.50	191,169
2023-07-07	43.00	43.20	39.50	40.00	124,454
2023-07-06	43.00	43.00	43.00	43.00	10,340
2023-07-05	44.00	44.00	43.00	43.00	32,075
2023-07-04	44.00	44.00	44.00	44.00	6,678
2023-07-03	46.00	46.00	44.00	44.00	53,039
2023-06-30	48.50	48.50	46.00	46.00	24,940
2023-06-29	48.50	48.50	48.50	48.50	5,237
2023-06-28	51.00	48.50	46.00	48.00	122,491
2023-06-27	52.00	52.00	51.00	51.00	117,445
2023-06-26	55.00	55.00	52.00	52.00	22,149
2023-06-23	52.00	52.00	52.00	52.00	6,110
2023-06-22	52.00	52.00	52.00	52.00	168,100
2023-06-21	52.00	52.00	52.00	52.00	3,019
2023-06-20	50.00	52.00	50.00	52.00	8,724
2023-06-19	53.00	53.00	53.00	53.00	28,175
2023-06-16	51.50	53.00	51.50	53.00	72,443
2023-06-15	52.50	51.50	51.00	51.50	38,433
2023-06-14	53.50	53.50	52.50	52.50	32,229
2023-06-13	56.50	56.50	53.50	53.50	17,135
2023-06-12	56.50	56.50	56.50	56.50	27,601
2023-06-09	56.50	56.50	56.50	56.50	40,754
2023-06-08	56.00	56.50	56.00	56.50	1,751
2023-06-07	55.00	56.00	55.00	56.00	38,799
2023-06-06	55.00	55.00	55.00	55.00	53,141
2023-06-05	54.00	55.00	54.00	55.00	33,168
2023-06-02	57.00	57.00	53.50	54.00	81,143
2023-06-01	59.00	59.00	57.00	57.00	40,516
2023-05-31	59.00	59.00	59.00	59.00	27,515
2023-05-30	59.00	59.00	59.00	59.00	7,372
2023-05-29	59.00	59.00	59.00	59.00	0
2023-05-26	59.00	59.00	59.00	59.00	44,863
2023-05-25	59.00	59.50	58.00	59.00	204,880
2023-05-24	59.00	59.00	59.00	59.00	16,390
2023-05-23	60.00	60.00	59.00	59.00	106,469
2023-05-22	61.00	61.00	60.00	60.00	25,924
2023-05-19	62.50	62.50	61.00	61.00	32,383
2023-05-18	62.50	62.50	62.50	62.50	7,364
2023-05-17	61.00	62.50	61.00	62.50	26,094
2023-05-16	61.00	62.00	61.00	61.00	17,919
2023-05-15	64.00	64.00	61.00	61.00	57,661
2023-05-12	66.00	66.00	64.00	64.00	25,438
2023-05-11	66.00	66.00	66.00	66.00	9,072
2023-05-10	65.00	66.00	65.00	66.00	132,410
2023-05-09	64.50	66.50	64.50	65.00	85,018
2023-05-08	64.00	64.00	64.00	64.00	0
2023-05-05	64.00	64.00	64.00	64.00	48,531
2023-05-04	64.00	64.00	64.00	64.00	10,000
2023-05-03	64.00	64.00	64.00	64.00	9,159
2023-05-02	64.00	64.00	64.00	64.00	28,209
2023-05-01	64.00	64.00	64.00	64.00	0
2023-04-28	64.00	64.00	64.00	64.00	25,821
2023-04-27	64.00	64.00	64.00	64.00	4,228
2023-04-26	64.00	64.00	64.00	64.00	14,426
2023-04-25	64.00	64.00	64.00	64.00	83,355
2023-04-24	64.00	64.00	64.00	64.00	67,435
2023-04-21	64.00	64.00	64.00	64.00	4,695
2023-04-20	64.00	64.00	64.00	64.00	49,077
2023-04-19	66.00	66.00	64.00	64.00	69,371
2023-04-18	66.50	66.50	66.00	66.00	53,956
2023-04-17	67.50	67.50	66.50	66.50	34,243
2023-04-14	67.50	67.50	67.50	67.50	43,181
2023-04-13	67.50	67.50	67.50	67.50	51,500
2023-04-12	67.50	67.50	67.50	67.50	24,526
2023-04-11	68.00	68.00	67.50	67.50	44,100
2023-04-10	68.00	68.00	68.00	68.00	0
2023-04-07	68.00	68.00	68.00	68.00	0
2023-04-06	67.00	68.50	67.00	68.00	35,427
2023-04-05	68.50	68.50	67.00	67.00	89,966
2023-04-04	69.00	69.00	68.50	68.50	47,482
2023-04-03	67.00	70.50	70.50	70.50	57,752
2023-03-31	67.00	67.00	67.00	67.00	11,655
2023-03-30	67.00	67.00	67.00	67.00	312,135
2023-03-29	67.00	67.00	67.00	67.00	15,552
2023-03-28	67.00	67.00	67.00	67.00	26,318
2023-03-27	67.00	67.00	65.00	67.00	25,055
2023-03-24	68.00	68.00	67.00	67.00	406,394
2023-03-23	68.50	68.50	68.00	68.00	153,779
2023-03-22	71.00	71.00	68.50	68.50	31,518
2023-03-21	71.00	71.00	71.00	71.00	7,074
2023-03-20	71.50	71.50	71.00	71.00	41,549
2023-03-17	69.00	73.00	71.00	71.50	88,067
2023-03-16	66.50	69.00	66.50	69.00	99,315
2023-03-15	66.00	67.50	63.50	66.50	169,544
2023-03-14	68.50	68.50	66.00	66.00	13,909
2023-03-13	70.00	70.00	70.00	68.50	66,012
2023-03-10	70.00	70.00	70.00	70.00	55,335
2023-03-09	69.00	70.00	69.00	70.00	3,158
2023-03-08	69.00	69.00	69.00	69.00	18,015
2023-03-07	69.00	69.00	69.00	69.00	5,039
2023-03-06	69.00	69.00	69.00	69.00	34,000
2023-03-03	69.00	69.00	69.00	69.00	43,633
2023-03-02	69.00	69.00	69.00	69.00	16,056
2023-03-01	69.00	69.00	69.00	69.00	28,445
2023-02-28	69.00	69.00	69.00	69.00	12,272
2023-02-27	68.50	69.00	68.50	69.00	24,664
2023-02-24	69.00	69.00	68.50	68.50	15,442
2023-02-23	69.50	69.50	69.00	69.00	22,518
2023-02-22	71.50	71.50	69.50	69.50	76,403
2023-02-21	72.50	72.50	71.50	71.50	7,399
2023-02-20	72.50	72.50	72.50	72.50	15,920
2023-02-17	73.50	73.50	72.50	72.50	72,251
2023-02-16	69.00	72.20	72.20	72.20	88,520
2023-02-15	68.50	69.00	68.50	69.00	28,442
2023-02-14	66.50	68.50	67.00	68.50	167,784
2023-02-13	68.00	68.00	66.50	66.50	45,748
2023-02-10	73.50	73.50	68.00	68.00	866,192
2023-02-09	69.00	73.50	69.00	73.50	123,601
2023-02-08	67.50	68.00	68.00	68.00	107,441
2023-02-07	67.50	67.50	67.50	67.50	7,981
2023-02-06	67.50	67.50	67.50	67.50	132,360
2023-02-03	67.50	67.50	67.50	67.50	16,864
2023-02-02	66.50	67.50	66.50	67.50	36,102
2023-02-01	66.50	66.50	66.50	66.50	38,359
2023-01-31	68.50	68.60	66.50	66.50	105,111
2023-01-30	68.50	68.50	68.50	68.50	69,823
2023-01-27	68.50	68.50	68.50	68.50	33,176
2023-01-26	67.50	68.50	67.50	68.50	39,876
2023-01-25	68.50	68.60	68.60	68.60	7,380
2023-01-24	70.00	70.00	68.50	68.50	78,658
2023-01-23	70.00	70.00	70.00	70.00	36,421
2023-01-20	70.00	70.00	70.00	70.00	0
2023-01-19	70.50	70.50	70.00	70.00	31,315
2023-01-18	69.50	70.50	69.00	70.50	6,634
2023-01-17	71.00	71.00	69.50	69.50	25,502
2023-01-16	71.00	71.00	71.00	71.00	5,879
2023-01-13	71.50	71.00	70.00	71.00	13,877
2023-01-12	73.50	73.50	71.50	71.50	41,010
2023-01-11	74.00	74.00	73.50	73.50	19,623
2023-01-10	74.00	74.00	74.00	74.00	13,254
2023-01-09	73.00	74.00	73.00	74.00	39,282
2023-01-06	72.20	74.00	72.20	74.00	68,618
2023-01-05	74.00	74.00	74.00	74.00	11,051
2023-01-04	74.00	74.00	74.00	74.00	44,266
2023-01-03	76.50	76.50	74.00	74.00	108,260
2023-01-02	76.50	76.50	76.50	76.50	0
2022-12-30	76.50	76.50	76.50	76.50	187
2022-12-29	77.50	77.50	76.50	76.50	35,712
2022-12-28	77.50	77.50	77.50	77.50	0
2022-12-27	77.50	77.50	77.50	77.50	0
2022-12-26	77.50	77.50	77.50	77.50	0
2022-12-23	78.50	78.50	77.50	77.50	193
2022-12-22	78.50	78.50	78.50	78.50	8,500
2022-12-21	78.50	78.50	78.50	78.50	47,916
2022-12-20	78.50	78.50	78.50	78.50	0
2022-12-19	81.00	81.00	78.50	78.50	21,430
2022-12-16	81.50	81.50	81.00	81.00	23,901
2022-12-15	83.50	83.50	81.50	81.50	18,588
2022-12-14	83.50	83.50	83.50	83.50	10,366
2022-12-13	83.50	83.50	83.50	83.50	3,012
2022-12-12	83.50	83.50	83.50	83.50	5,611
2022-12-09	83.50	83.50	83.50	83.50	28,008
2022-12-08	83.50	83.50	83.50	83.50	13,344
2022-12-07	83.50	85.80	83.50	83.50	20,427
2022-12-06	83.50	83.50	83.50	83.50	29,932
2022-12-05	83.50	83.50	83.50	83.50	11,433
2022-12-02	82.50	83.00	82.50	83.00	24,839
2022-12-01	81.50	83.00	83.00	83.00	23,842
2022-11-30	81.50	81.50	81.50	81.50	37
2022-11-29	88.00	88.00	81.00	81.50	155,766
2022-11-28	88.00	88.00	88.00	88.00	7,099
2022-11-25	88.50	88.50	88.00	88.00	52,316
2022-11-24	89.00	88.80	88.80	88.80	128,557
2022-11-23	85.00	89.00	85.00	89.00	78,720
2022-11-22	82.50	85.00	82.50	85.00	241,997
2022-11-21	78.50	82.50	78.50	82.50	112,309
2022-11-18	77.00	78.50	77.40	78.50	24,949
2022-11-17	75.00	77.00	74.50	77.00	14,370
2022-11-16	75.00	75.00	75.00	75.00	52,052
2022-11-15	75.50	75.50	75.00	75.00	51,287
2022-11-14	71.50	75.50	71.50	75.50	87,685
2022-11-11	69.50	71.50	69.50	71.50	134,084
2022-11-10	71.00	71.00	69.00	69.50	144,387
2022-11-09	75.50	75.50	71.00	71.00	61,808
2022-11-08	75.50	75.50	75.50	75.50	24,646
2022-11-07	67.50	73.50	67.50	73.50	178,154
2022-11-04	66.00	67.50	66.00	67.50	111,588
2022-11-03	69.00	69.00	67.00	67.00	24,385
2022-11-02	69.00	69.00	69.00	69.00	41,485
2022-11-01	72.00	72.00	69.00	69.00	45,344
2022-10-31	71.00	72.00	71.00	72.00	64,134
2022-10-28	70.00	71.00	68.50	71.00	26,350
2022-10-27	67.50	68.50	67.50	68.50	63,748
2022-10-26	62.50	63.50	62.50	63.50	17,907
2022-10-25	62.00	62.00	62.00	62.00	4,185
2022-10-24	62.00	62.00	62.00	62.00	776,593
2022-10-21	59.00	62.00	59.00	62.00	50,056
2022-10-20	58.50	59.00	58.50	59.00	21,305
2022-10-19	58.50	58.50	58.50	58.50	11,001
2022-10-18	58.50	58.50	58.50	58.50	724,698
2022-10-17	58.50	58.50	58.50	58.50	11,453
2022-10-14	58.50	58.50	58.50	58.50	20,158
2022-10-13	58.50	58.50	56.00	56.00	10,109
2022-10-12	58.50	58.50	58.50	58.50	4,000
2022-10-11	59.00	59.00	58.50	58.50	20,593
2022-10-10	59.00	59.00	59.00	59.00	13,165
2022-10-07	59.00	59.00	59.00	59.00	8,657
2022-10-06	59.00	59.00	59.00	59.00	17,792
2022-10-05	59.00	59.00	59.00	59.00	9
2022-10-04	58.50	60.00	59.00	59.00	22,438
2022-10-03	58.50	60.00	60.00	58.50	18,040
2022-09-30	59.00	59.00	58.50	58.50	7,235
2022-09-29	59.00	59.00	59.00	59.00	4,577
2022-09-28	61.50	61.50	59.00	59.00	36,944
2022-09-27	61.00	61.50	61.00	61.50	50,909
2022-09-26	61.00	61.00	61.00	61.00	0
2022-09-23	61.00	61.00	59.00	61.00	1,644
2022-09-22	61.00	61.00	61.00	61.00	3,984
2022-09-21	61.00	61.00	61.00	61.00	0
2022-09-20	61.00	61.00	61.00	61.00	6,561
2022-09-19	61.00	61.00	61.00	61.00	0
2022-09-16	59.50	61.00	59.50	61.00	37,706
2022-09-15	59.00	60.00	60.00	60.00	15,408
2022-09-14	61.00	60.00	57.50	60.00	81,866
2022-09-13	60.00	61.00	60.00	61.00	44,478
2022-09-12	62.50	61.50	59.80	59.80	94,790
2022-09-09	65.50	66.00	62.50	62.50	73,775
2022-09-08	65.50	65.50	65.50	65.50	4,500
2022-09-07	66.50	68.00	65.50	65.50	48,281
2022-09-06	66.50	68.80	68.80	66.50	12,812
2022-09-05	67.40	67.40	67.00	67.00	38,047
2022-09-02	67.00	66.00	66.00	66.00	56,815
2022-09-01	67.50	67.50	67.50	67.50	24,859
2022-08-31	67.50	67.50	67.50	67.50	20,443
2022-08-30	69.00	69.00	67.50	67.50	44,346
2022-08-29	69.00	69.00	69.00	69.00	0
2022-08-26	70.00	70.00	69.00	69.00	15,838
2022-08-25	70.00	70.00	70.00	70.00	13,215
2022-08-24	69.50	68.00	67.80	68.00	26,854
2022-08-23	73.50	73.50	69.50	69.50	24,352
2022-08-22	74.50	74.50	73.50	73.50	3,764
2022-08-19	74.50	72.40	72.40	74.50	117,096
2022-08-18	73.00	73.00	73.00	73.00	14,219
2022-08-17	73.00	75.00	75.00	75.00	591,028
2022-08-16	72.50	75.00	75.00	75.00	102,624
2022-08-15	72.50	73.00	72.00	73.00	78,827
2022-08-12	71.00	72.50	70.00	72.50	243,535
2022-08-11	71.00	71.00	71.00	71.00	18,017
2022-08-10	72.50	72.50	71.00	71.00	51,842
2022-08-09	69.00	72.50	69.00	72.50	210,473
2022-08-08	68.00	68.50	68.00	68.50	20,968
2022-08-05	68.00	68.00	68.00	68.00	159,844
2022-08-04	68.50	68.50	68.00	68.00	87,222
2022-08-03	68.50	69.00	69.00	68.50	35,650
2022-08-02	68.50	68.50	68.50	68.50	2,634
2022-08-01	66.50	68.50	65.00	68.50	219,723
2022-07-29	66.00	66.00	66.00	66.00	95,344
2022-07-28	66.00	66.00	66.00	66.00	13,450
2022-07-27	66.00	66.00	66.00	66.00	53,621
2022-07-26	66.00	66.00	66.00	66.00	31,390
2022-07-25	67.00	67.00	66.00	66.00	72,746
2022-07-22	69.50	69.50	67.00	67.00	24,265
2022-07-21	69.50	69.50	69.50	69.50	713
2022-07-20	69.50	69.50	69.50	69.50	25,000
2022-07-19	69.50	69.50	69.50	69.50	19,692
2022-07-18	69.50	69.50	69.50	69.50	9,263
2022-07-15	69.50	69.50	69.50	69.50	3,114
2022-07-14	69.50	69.50	69.50	69.50	15,500
2022-07-13	69.50	69.50	69.50	69.50	52,958
2022-07-12	69.50	69.50	69.50	69.50	618
2022-07-11	70.50	70.50	69.50	69.50	43,002
2022-07-08	71.00	71.00	70.50	70.50	1,858
2022-07-07	71.00	71.00	71.00	71.00	25
2022-07-06	71.00	72.00	71.00	71.00	7,705
2022-07-05	71.00	71.00	71.00	71.00	699
2022-07-04	72.00	72.00	71.00	71.00	11,797
2022-07-01	73.50	73.50	68.50	72.00	33,232
2022-06-30	78.50	78.50	73.50	73.50	44,668
2022-06-29	77.50	78.50	77.50	78.50	204,984
2022-06-28	76.50	77.50	76.50	77.50	332,061
2022-06-27	70.00	76.50	70.00	76.50	30,827
2022-06-24	70.00	70.00	70.00	70.00	34,052
2022-06-23	71.00	70.00	70.00	70.00	19,514
2022-06-22	71.00	71.00	71.00	71.00	0
2022-06-21	68.50	71.00	68.50	71.00	18,933
2022-06-20	68.50	68.50	68.50	68.50	10,500
2022-06-17	68.50	68.50	68.50	68.50	1,724
2022-06-16	74.00	74.00	68.50	68.50	50,977
2022-06-15	74.00	74.00	74.00	74.00	12,584
2022-06-14	76.50	76.50	74.00	74.00	19,891
2022-06-13	79.00	79.00	76.50	76.50	26,827
2022-06-10	79.00	79.00	79.00	79.00	3,131
2022-06-09	79.00	79.00	79.00	79.00	2,075
2022-06-08	73.50	80.00	80.00	80.00	97,955
2022-06-07	72.50	73.00	72.50	73.00	97,816
2022-06-06	72.50	72.50	72.50	72.50	7,882
2022-06-03	72.50	72.50	72.50	72.50	0
2022-06-02	72.50	72.50	72.50	72.50	0
2022-06-01	70.00	72.50	70.00	72.50	9,500
2022-05-31	69.50	70.00	69.50	70.00	3,894
2022-05-30	66.50	69.50	66.50	69.50	41,636
2022-05-27	66.50	66.50	66.50	66.50	38,391
2022-05-26	66.50	66.50	66.50	66.50	45,376
2022-05-25	68.50	68.50	66.50	66.50	20,500
2022-05-24	69.00	69.00	68.50	68.50	5,548
2022-05-23	71.50	71.50	68.90	69.00	54,516
2022-05-20	72.50	72.50	71.50	71.50	86,045
2022-05-19	69.50	72.50	69.50	72.50	55,119
2022-05-18	69.00	69.50	69.00	69.50	27,322
2022-05-17	68.50	69.00	68.50	69.00	32,614
2022-05-16	66.50	68.50	66.50	68.50	25,851
2022-05-13	66.00	67.00	66.00	66.50	96,293
2022-05-12	73.50	73.50	66.00	66.00	82,533
2022-05-11	73.50	73.60	73.60	73.50	9,550
2022-05-10	73.50	73.50	73.50	73.50	31,831
2022-05-09	76.50	76.50	71.00	73.50	103,172
2022-05-06	78.50	79.00	76.50	76.50	25,409
2022-05-05	75.50	78.50	75.50	78.50	88,036
2022-05-04	78.50	76.00	76.00	76.00	159,029
2022-05-03	85.50	85.50	77.50	78.50	83,736
2022-05-02	85.50	85.50	85.50	85.50	0
2022-04-29	87.00	85.50	85.00	85.50	55,186
2022-04-28	88.00	85.80	85.80	87.00	11,430
2022-04-27	92.50	92.50	88.00	88.00	29,573
2022-04-26	92.50	92.50	92.50	92.50	22,653
2022-04-25	92.50	92.50	92.50	92.50	4,276
2022-04-22	92.50	92.50	92.50	92.50	36,906
2022-04-21	92.50	92.50	92.50	92.50	940
2022-04-20	92.50	92.50	92.50	92.50	24,295
2022-04-19	92.50	92.50	92.50	92.50	16,074
2022-04-18	92.50	92.50	92.50	92.50	0
2022-04-15	92.50	92.50	92.50	92.50	0
2022-04-14	92.50	92.50	92.50	92.50	11,036
2022-04-13	94.00	94.00	92.50	92.50	97,291
2022-04-12	97.00	97.00	94.00	94.00	13,099
2022-04-11	93.50	97.00	93.50	97.00	162,279
2022-04-08	88.00	94.40	94.40	93.50	56,067
2022-04-07	87.50	88.00	87.50	88.00	24,111
2022-04-06	87.50	87.50	87.50	87.50	44,901
2022-04-05	88.00	88.00	87.50	87.50	30,459
2022-04-04	88.00	88.00	88.00	88.00	31,955
2022-04-01	88.00	88.00	88.00	88.00	323,560
2022-03-31	88.00	88.00	88.00	88.00	130,290
2022-03-30	88.00	88.00	88.00	88.00	109,044
2022-03-29	90.50	90.50	88.00	88.00	52,007
2022-03-28	89.00	90.50	89.00	90.50	216,543
2022-03-25	87.50	90.00	90.00	90.00	299,281
2022-03-24	87.50	87.50	87.50	87.50	13,256
2022-03-23	90.00	90.00	87.50	87.50	25,370
2022-03-22	90.00	92.00	92.00	90.00	100,593
2022-03-21	89.50	90.00	90.00	90.00	250,240
2022-03-18	88.60	88.60	86.00	86.00	117,437
2022-03-17	81.50	88.50	81.50	87.00	181,357
2022-03-16	78.50	79.00	78.50	79.00	8,758
2022-03-15	82.80	82.80	79.00	78.50	19,467
2022-03-14	83.00	83.00	81.50	81.50	376,329
2022-03-11	83.00	83.00	83.00	83.00	343,830
2022-03-10	84.00	84.00	83.00	83.00	18,444
2022-03-09	82.00	84.00	82.00	84.00	8,368
2022-03-08	82.00	82.00	79.50	82.00	43,564
2022-03-07	82.00	82.00	80.00	82.00	43,342
2022-03-04	81.50	82.00	82.00	82.00	111,061
2022-03-03	82.50	82.50	81.50	81.50	29,814
2022-03-02	85.00	85.00	82.50	82.50	220,394
2022-03-01	85.00	85.00	85.00	85.00	15,838
2022-02-28	86.00	86.00	85.00	85.00	61,965
2022-02-25	80.00	86.00	80.00	86.00	89,383
2022-02-24	85.50	80.20	80.20	80.20	59,755
2022-02-23	86.50	88.00	86.50	87.50	87,937
2022-02-22	94.50	94.50	85.50	85.50	49,546
2022-02-21	95.50	95.00	94.20	95.00	22,293
2022-02-18	96.00	96.00	95.50	95.50	501
2022-02-17	96.00	96.00	96.00	96.00	0
2022-02-16	96.00	98.40	96.00	96.00	19,100
2022-02-15	96.00	96.00	96.00	96.00	121
2022-02-14	98.00	98.00	96.00	96.00	16,655
2022-02-11	96.00	96.00	96.00	96.00	15,702
2022-02-10	94.00	96.00	94.00	96.00	1,077,280
2022-02-09	97.50	97.50	92.00	94.00	68,246
2022-02-08	97.50	97.50	97.50	97.50	22,750
2022-02-07	98.50	99.00	97.50	97.50	7,246
2022-02-04	99.50	99.50	98.00	98.50	57,657
2022-02-03	99.50	99.50	99.50	99.50	35,090
2022-02-02	99.50	99.50	99.50	99.50	42,976
2022-02-01	99.50	99.50	99.50	99.50	31,616
2022-01-31	99.50	104.00	104.00	99.50	53,342
2022-01-28	99.50	99.50	99.50	99.50	63,141
2022-01-27	99.50	99.50	99.50	99.50	74,363
2022-01-26	97.50	100.00	100.00	100.00	80,828
2022-01-25	91.50	97.50	91.50	97.50	62,783
2022-01-24	100.00	100.00	91.50	91.50	240,235
2022-01-21	100.50	100.00	98.50	99.00	95,482
2022-01-20	102.50	102.50	101.50	101.50	11,247
2022-01-19	98.50	102.50	98.50	102.50	24,440
2022-01-18	105.00	103.00	98.00	98.50	195,767
2022-01-17	102.50	106.00	102.50	105.00	191,422
2022-01-14	98.50	100.50	98.00	100.50	174,513
2022-01-13	98.50	98.00	98.00	98.50	65,895
2022-01-12	99.00	99.00	98.50	98.50	219,840
2022-01-11	96.50	96.50	94.50	94.50	15,777
2022-01-10	99.00	99.00	94.00	94.00	36,887
2022-01-07	98.50	99.00	98.50	99.00	88,519
2022-01-06	98.00	98.50	96.50	98.50	68,573
2022-01-05	100.00	100.00	98.00	98.00	37,713
2022-01-04	100.00	100.00	100.00	100.00	0
2022-01-03	100.00	100.00	100.00	100.00	0
2021-12-31	100.00	100.00	100.00	100.00	22,000
2021-12-30	100.00	100.00	100.00	100.00	1,498
2021-12-29	98.00	100.00	98.00	100.00	20,953
2021-12-28	98.00	98.00	98.00	98.00	0
2021-12-27	98.00	98.00	98.00	98.00	0
2021-12-24	98.00	98.00	98.00	98.00	128,143
2021-12-23	99.00	99.00	98.00	98.00	53,690
2021-12-22	99.00	99.00	99.00	99.00	26,521
2021-12-21	95.00	99.00	95.00	99.00	103,116
2021-12-20	101.00	104.00	104.00	104.00	60,968
2021-12-17	101.00	101.00	101.00	101.00	116,276
2021-12-16	101.00	104.00	104.00	101.00	80,481
2021-12-15	100.00	102.50	102.50	101.00	49,185
2021-12-14	100.00	100.00	100.00	100.00	13,868
2021-12-13	100.00	100.00	100.00	100.00	12,735
2021-12-10	100.00	99.60	99.60	100.00	17,827
2021-12-09	103.00	103.00	99.00	100.00	59,094
2021-12-08	103.00	103.00	101.00	103.00	2,856
2021-12-07	105.00	105.00	103.00	103.00	15,889
2021-12-06	105.00	105.00	105.00	105.00	59,971
2021-12-03	107.50	107.50	105.00	105.00	54,539
2021-12-02	107.50	109.00	107.50	107.50	11,748
2021-12-01	107.00	107.50	107.00	107.50	31,000
2021-11-30	107.00	107.00	107.00	107.00	13,769
2021-11-29	103.50	112.50	103.50	107.00	179,605
2021-11-26	101.00	101.00	97.00	99.50	65,850
2021-11-25	102.00	102.50	101.50	101.50	36,756
2021-11-24	106.00	106.00	100.25	102.00	168,771
2021-11-23	111.50	111.50	103.00	106.00	86,191
2021-11-22	113.00	113.00	111.50	111.50	41,770
2021-11-19	115.50	115.50	113.00	113.00	35,469
2021-11-18	115.50	115.50	115.50	115.50	15,680
2021-11-17	115.50	115.50	115.50	115.50	18,963
2021-11-16	115.50	115.50	115.50	115.50	48,743
2021-11-15	112.50	115.50	112.50	115.50	29,974
2021-11-12	112.50	112.50	112.50	112.50	47,870
2021-11-11	112.50	112.50	112.50	112.50	8,907
2021-11-10	115.00	115.00	112.50	112.50	11,102
2021-11-09	116.00	116.00	115.00	115.00	32,137
2021-11-08	116.50	116.50	116.00	116.00	44,038
2021-11-05	116.50	116.50	116.50	116.50	71,111
2021-11-04	116.50	116.50	116.50	116.50	27,602
2021-11-03	120.00	120.00	116.50	116.50	37,807
2021-11-02	123.50	119.00	119.00	119.00	19,160
2021-11-01	124.50	127.00	127.00	127.00	61,487
2021-10-29	128.50	128.50	123.50	124.50	99,793
2021-10-28	127.00	128.00	125.00	125.00	112,119
2021-10-27	120.50	120.50	120.50	120.50	23,452
2021-10-26	118.50	121.50	118.50	120.50	34,377
2021-10-25	120.50	120.00	118.50	118.50	41,615
2021-10-22	121.50	121.50	120.50	120.50	44,238
2021-10-21	122.50	122.00	122.00	122.00	36,039
2021-10-20	124.00	123.00	123.00	122.50	79,828
2021-10-19	121.50	125.00	120.00	124.00	228,212
2021-10-18	117.50	121.50	116.50	121.50	131,816
2021-10-15	107.50	118.50	105.00	117.50	161,098
2021-10-14	107.00	109.00	106.00	109.00	60,742
2021-10-13	112.50	112.50	106.50	107.00	60,355
2021-10-12	113.50	115.00	112.50	112.50	60,813
2021-10-11	117.50	117.50	113.50	113.50	113,539
2021-10-08	108.50	118.00	112.00	118.00	229,363
2021-10-07	101.50	108.00	102.00	108.00	69,774
2021-10-06	112.50	112.50	101.50	101.50	171,923
2021-10-05	114.00	114.00	111.50	112.50	38,371
2021-10-04	113.00	119.50	113.00	114.00	111,910
2021-10-01	108.50	114.00	108.50	113.00	143,801
2021-09-30	107.50	108.50	107.50	108.50	51,414
2021-09-29	110.00	110.00	107.50	107.50	44,077
2021-09-28	107.50	111.00	111.00	111.00	151,590
2021-09-27	102.50	105.00	105.00	105.00	60,488
2021-09-24	102.50	102.50	102.50	102.50	573,530
2021-09-23	102.50	100.00	100.00	102.50	35,040
2021-09-22	104.50	104.50	102.50	102.50	227,047
2021-09-21	102.00	104.50	102.00	104.50	66,690
2021-09-20	102.00	103.00	101.00	103.00	25,573
2021-09-17	101.25	102.00	101.25	102.00	216,500
2021-09-16	105.50	105.50	101.75	101.75	123,580
2021-09-15	105.50	104.00	104.00	105.50	2,470
2021-09-14	105.50	105.50	105.50	105.50	14,487
2021-09-13	106.50	106.50	105.50	105.50	55,993
2021-09-10	104.50	104.50	104.50	104.50	15,682
2021-09-09	107.00	107.00	104.50	104.50	71,472
2021-09-08	106.50	108.00	107.00	107.00	156,256
2021-09-07	106.50	106.50	106.50	106.50	75,102
2021-09-06	106.50	107.00	107.00	106.50	121,697
2021-09-03	105.50	106.50	105.50	106.50	51,700
2021-09-02	107.00	108.00	105.00	108.00	96,724
2021-09-01	106.50	107.50	106.50	107.00	64,661
2021-08-31	104.50	106.50	104.50	106.50	367,404
2021-08-30	104.50	104.50	104.50	104.50	0
2021-08-27	104.50	104.50	104.50	104.50	9,933
2021-08-26	104.00	104.50	104.00	104.50	20,110
2021-08-25	104.00	104.00	104.00	104.00	941
2021-08-24	102.00	104.00	102.00	104.00	88,725
2021-08-23	102.00	105.00	105.00	105.00	22,196
2021-08-20	102.00	102.00	102.00	102.00	24,151
2021-08-19	104.00	106.00	103.00	103.00	11,256
2021-08-18	103.00	106.00	103.00	104.00	31,351
2021-08-17	101.50	103.00	101.50	103.00	9,780
2021-08-16	101.50	101.50	101.50	101.50	27,764
2021-08-13	103.50	103.50	101.50	101.50	14,580
2021-08-12	102.00	103.50	100.00	103.50	34,755
2021-08-11	102.50	102.50	100.00	102.00	3,752
2021-08-10	97.00	102.50	97.00	102.50	34,293
2021-08-09	94.50	97.00	94.50	97.00	22,582
2021-08-06	93.50	94.50	93.50	94.50	27,797
2021-08-05	91.50	93.50	91.50	93.50	15,097
2021-08-04	91.50	91.50	91.50	91.50	14,810
2021-08-03	91.50	91.50	91.50	91.50	11,275
2021-08-02	91.50	90.00	90.00	90.00	21,083
2021-07-30	93.00	93.00	90.00	91.50	52,193
2021-07-29	95.50	95.50	93.00	93.00	35,932
2021-07-28	95.50	95.00	95.00	95.00	28,790
2021-07-27	95.50	95.50	95.50	95.50	21,576
2021-07-26	95.50	95.50	95.50	95.50	11,341
2021-07-23	95.50	95.50	95.50	95.50	43,494
2021-07-22	93.50	95.50	93.50	95.50	40,877
2021-07-21	94.00	95.00	92.00	95.00	22,862
2021-07-20	88.50	92.00	88.50	92.00	78,949
2021-07-19	98.50	98.50	88.50	88.50	144,130
2021-07-16	98.50	98.50	98.50	98.50	3,997
2021-07-15	98.50	99.00	98.50	98.50	23,956
2021-07-14	97.50	98.50	97.50	98.50	65,151
2021-07-13	99.50	99.50	97.50	97.50	309,836
2021-07-12	101.00	100.00	99.50	99.50	45,336
2021-07-09	101.00	102.00	102.00	101.00	30,880
2021-07-08	102.50	103.00	101.00	101.00	37,936
2021-07-07	102.00	102.00	102.00	102.00	26,655
2021-07-06	102.00	104.00	104.00	102.00	38,772
2021-07-05	102.00	102.00	102.00	102.00	27,414
2021-07-02	102.00	102.00	102.00	102.00	30,008
2021-07-01	102.00	102.00	100.00	102.00	21,173
2021-06-30	103.50	103.50	102.00	102.00	20,744
2021-06-29	105.00	105.00	103.50	103.50	34,906
2021-06-28	105.00	105.50	105.00	105.00	33,378
2021-06-25	109.50	109.00	106.00	106.00	80,015
2021-06-24	109.50	109.50	109.50	109.50	52,500
2021-06-23	108.00	110.00	110.00	109.50	23,772
2021-06-22	103.50	108.00	103.00	108.00	42,233
2021-06-21	103.50	103.50	103.50	103.50	21,797
2021-06-18	102.00	103.50	102.00	103.50	22,476
2021-06-17	106.00	106.00	103.00	103.00	37,491
2021-06-16	102.50	108.00	105.00	105.00	69,670
2021-06-15	96.00	101.00	101.00	101.00	138,073
2021-06-14	99.50	99.00	95.50	96.00	157,434
2021-06-11	103.00	103.50	100.50	100.50	156,335
2021-06-10	113.50	113.50	103.00	103.00	201,493
2021-06-09	113.50	112.00	112.00	113.50	107,138
2021-06-08	114.00	114.50	113.50	113.50	115,407
2021-06-07	108.50	115.00	108.50	114.00	245,605
2021-06-04	101.50	109.50	101.50	109.50	191,704
2021-06-03	101.00	101.50	101.00	101.50	223,392
2021-06-02	102.00	102.00	99.00	101.00	76,030
2021-06-01	98.50	105.50	102.00	102.00	349,925
2021-05-28	87.50	99.00	87.50	98.50	530,813
2021-05-27	87.50	87.50	87.50	87.50	20,113
2021-05-26	87.50	87.50	87.50	87.50	25,221
2021-05-25	90.00	90.00	87.50	87.50	7,276

Share	Price	Change
Tern (TERN)	0.90	33.33%
Creo Medical (CREO)	14.50	27.47%
Cellbxhealth (CLBX)	1.75	25%
Ceres Power (CWR)	807.50	21.43%
Hardide (HDD)	50.00	20.48%

Share	Price	Change
Adm Energy (ADME)	0.0275	-15.38%
Harvest Mi (di) (HMI)	0.30	-14.29%
Catenai Plc (CTAI)	0.24	-11.11%
Quadrise (QED)	2.11	-10.59%
Sabien Tech. (SNT)	4.25	-10.53%

Share	Price	Volume
Ethernity Net (ENET)	0.0013	1,662,424,305
Quantum Helium (QHE)	0.02775	1,444,593,753
Forgent (FORG)	0.0145	789,026,272
Premier African Minerals (PREM)	0.0195	530,152,018
Active Energy (AEG)	0.1075	318,923,153