Gaming Realms Share History

Gaming Realms Share Price history. The following table shows end-of-day data GMR historical share prices for Gaming Realms, 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.

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

Date	Open	High	Low	Close	Volume
2026-09-21	29.80	30.20	29.80	30.20	91,010
2026-09-18	30.20	31.00	30.00	31.00	105,940
2026-09-17	29.90	30.90	29.10	30.50	794,806
2026-09-16	29.50	31.90	29.50	31.20	412,996
2026-09-15	30.60	31.30	29.80	30.40	581,374
2026-09-14	30.20	30.80	30.00	30.80	1,062,163
2026-09-11	31.00	31.40	30.10	30.30	1,328,801
2026-09-10	30.00	31.00	30.00	31.00	407,101
2026-09-09	29.80	30.20	29.80	29.85	401,613
2026-09-08	29.90	30.20	29.60	30.00	341,764
2026-09-07	29.90	30.20	29.90	30.20	307,620
2026-09-04	30.20	30.20	30.00	30.10	857,283
2026-09-03	30.20	30.20	29.70	30.00	454,701
2026-09-02	30.10	30.10	29.60	29.70	178,709
2026-09-01	29.50	30.00	29.00	29.90	1,292,107
2026-08-31	29.50	29.50	29.50	29.50	0
2026-08-28	29.60	29.90	29.30	29.50	667,346
2026-08-27	29.70	30.00	29.50	30.00	413,300
2026-08-26	29.60	30.30	29.60	30.10	422,055
2026-08-25	29.80	30.30	29.80	30.30	356,109
2026-08-24	29.90	29.90	29.90	29.90	551,854
2026-08-21	30.10	30.90	29.90	30.40	383,006
2026-08-20	30.50	30.60	30.10	30.10	164,077
2026-08-19	31.00	31.00	30.50	30.50	108,277
2026-08-18	31.00	31.30	30.50	30.50	333,250
2026-08-17	31.10	31.10	30.20	30.20	253,503
2026-08-14	30.60	30.60	30.60	30.60	25,408
2026-08-13	31.80	31.80	31.80	31.80	82,529
2026-08-12	31.60	31.90	31.30	31.90	106,451
2026-08-11	32.00	32.30	30.60	31.00	395,311
2026-08-10	32.00	32.10	31.50	31.50	344,353
2026-08-07	31.95	32.00	31.95	32.00	271,742
2026-08-06	31.90	32.00	31.60	31.95	126,042
2026-08-05	31.10	32.40	31.10	31.40	376,236
2026-08-04	31.80	32.00	31.40	31.40	493,991
2026-08-03	31.00	32.00	29.90	31.80	542,120
2026-07-31	31.00	31.60	30.80	30.80	335,210
2026-07-30	31.00	31.00	30.50	30.80	534,377
2026-07-29	30.40	30.50	30.40	30.50	257,030
2026-07-28	30.50	30.50	30.10	30.40	548,821
2026-07-27	29.00	30.40	29.00	30.00	265,880
2026-07-24	30.80	30.80	30.20	30.40	21,630
2026-07-23	30.70	31.00	30.00	31.00	170,898
2026-07-22	30.80	31.80	30.00	31.80	393,678
2026-07-21	31.10	31.10	29.80	30.20	169,541
2026-07-20	31.10	31.10	29.60	30.50	666,063
2026-07-17	31.00	32.00	30.80	32.00	453,784
2026-07-16	30.80	31.00	30.80	31.00	31,977
2026-07-15	30.00	30.30	30.00	30.00	357,040
2026-07-14	30.40	30.40	29.70	29.90	59,577
2026-07-13	31.90	31.90	30.00	30.50	174,008
2026-07-10	31.00	31.10	30.60	30.80	371,569
2026-07-09	31.70	31.70	31.40	31.40	108,568
2026-07-08	31.20	31.20	31.20	31.20	785,849
2026-07-07	30.80	31.40	30.80	31.40	302,678
2026-07-06	30.00	31.00	30.00	30.80	174,332
2026-07-03	30.10	30.80	30.00	30.30	659,500
2026-07-02	30.00	30.50	30.00	30.10	37,301
2026-07-01	30.10	30.40	30.00	30.30	62,689
2026-06-30	30.50	30.50	30.00	30.00	337,767
2026-06-29	30.70	30.70	29.50	29.50	146,369
2026-06-26	30.50	30.50	30.40	30.40	75,972
2026-06-25	29.50	30.50	29.50	30.20	472,266
2026-06-24	30.50	30.50	29.70	30.10	122,724
2026-06-23	30.50	30.50	30.10	30.10	28,634
2026-06-22	30.10	31.50	29.90	30.50	289,074
2026-06-19	31.00	31.00	30.60	30.60	430,934
2026-06-18	31.10	31.80	31.00	31.00	121,095
2026-06-17	31.00	32.30	31.00	31.00	480,822
2026-06-16	31.40	31.60	31.00	31.00	191,534
2026-06-15	30.30	31.60	30.30	31.30	467,397
2026-06-12	31.00	31.80	30.00	30.00	323,773
2026-06-11	32.30	32.30	29.60	29.60	714,584
2026-06-10	31.30	31.40	31.20	31.20	480,662
2026-06-09	32.40	32.40	31.00	31.00	268,035
2026-06-08	31.00	32.00	31.00	31.30	79,259
2026-06-05	32.30	32.30	31.00	31.00	226,263
2026-06-04	33.40	33.40	32.40	32.40	376,739
2026-06-03	32.20	32.20	32.20	32.20	187,750
2026-06-02	32.70	32.70	31.30	32.30	291,004
2026-06-01	34.10	34.40	32.70	32.70	363,810
2026-05-29	33.40	34.10	33.40	33.90	318,051
2026-05-28	33.40	33.80	33.40	33.50	333,734
2026-05-27	33.50	33.90	32.60	33.60	296,629
2026-05-26	33.90	34.00	33.10	33.10	53,175
2026-05-25	32.30	32.30	32.30	32.30	0
2026-05-22	33.10	33.50	32.30	32.30	158,884
2026-05-21	34.00	34.00	32.10	33.10	236,330
2026-05-20	32.10	33.30	32.10	32.80	202,456
2026-05-19	33.20	33.20	32.00	32.00	116,427
2026-05-18	32.00	33.40	32.00	32.90	352,292
2026-05-15	33.00	33.00	32.00	32.00	226,440
2026-05-14	33.60	33.70	32.30	32.50	338,030
2026-05-13	34.00	34.00	33.30	33.30	642,166
2026-05-12	34.50	34.50	33.90	33.90	702,520
2026-05-11	33.60	34.30	33.60	34.30	331,740
2026-05-08	35.20	35.20	34.80	34.80	1,498,752
2026-05-07	35.00	35.30	34.80	35.30	223,762
2026-05-06	34.40	35.30	34.40	34.40	1,184,651
2026-05-05	33.20	35.20	33.20	34.80	1,188,906
2026-05-04	34.60	34.60	34.60	34.60	0
2026-05-01	33.40	34.70	33.40	34.60	350,734
2026-04-30	35.90	35.90	33.80	33.80	624,267
2026-04-29	34.40	34.80	33.90	34.20	1,082,728
2026-04-28	34.00	34.40	33.30	34.40	685,914
2026-04-27	35.40	35.40	34.20	34.20	246,172
2026-04-24	34.10	35.80	34.10	35.30	571,959
2026-04-23	34.00	35.30	33.30	34.10	958,433
2026-04-22	33.90	34.30	33.00	33.00	615,946
2026-04-21	33.20	34.80	33.20	33.40	426,814
2026-04-20	34.10	34.20	33.30	34.70	379,588
2026-04-17	33.30	34.40	32.70	34.00	405,048
2026-04-16	32.80	33.30	32.00	32.90	362,041
2026-04-15	32.00	33.30	31.70	32.00	281,469
2026-04-14	31.60	32.00	30.80	31.60	877,901
2026-04-13	31.30	32.00	31.10	31.80	324,461
2026-04-10	32.70	32.70	31.70	31.70	974,896
2026-04-09	32.70	32.70	31.30	32.00	709,334
2026-04-08	33.40	33.80	32.40	32.50	331,864
2026-04-07	32.50	33.10	31.90	31.90	246,072
2026-04-06	32.30	32.30	32.30	32.30	0
2026-04-03	32.30	32.30	32.30	32.30	0
2026-04-02	31.50	32.30	31.00	32.30	427,612
2026-04-01	31.60	31.90	31.00	31.50	388,342
2026-03-31	31.40	32.50	31.00	31.50	287,813
2026-03-30	31.00	31.60	30.60	30.80	1,552,420
2026-03-27	31.60	31.60	30.40	30.40	1,172,257
2026-03-26	31.40	31.60	30.60	31.60	352,365
2026-03-25	30.20	31.40	30.20	30.20	295,152
2026-03-24	31.30	31.30	29.50	29.50	501,570
2026-03-23	31.00	31.90	30.00	31.60	1,493,107
2026-03-20	32.50	32.50	31.40	31.50	449,657
2026-03-19	31.70	32.30	31.00	31.00	487,840
2026-03-18	32.80	32.80	31.40	31.40	318,397
2026-03-17	31.40	32.60	31.20	32.60	445,339
2026-03-16	32.80	32.80	31.00	31.00	664,262
2026-03-13	32.00	32.50	31.80	32.40	1,333,542
2026-03-12	31.10	32.00	31.00	31.80	4,087,677
2026-03-11	31.10	31.30	31.10	31.10	138,551
2026-03-10	31.90	32.00	31.50	31.60	611,994
2026-03-09	31.00	31.50	30.90	31.50	1,043,482
2026-03-06	32.00	32.00	31.00	31.00	1,017,484
2026-03-05	33.40	33.40	31.70	31.70	1,321,959
2026-03-04	32.80	33.70	32.80	33.10	456,367
2026-03-03	34.00	34.00	32.30	32.60	758,381
2026-03-02	30.00	32.50	30.00	32.50	482,699
2026-02-27	29.60	31.50	29.60	31.10	2,846,963
2026-02-26	30.70	30.70	29.50	29.80	1,139,988
2026-02-25	30.50	30.80	30.20	30.40	1,788,665
2026-02-24	31.10	31.10	30.10	30.40	1,359,864
2026-02-23	31.50	31.70	31.00	31.00	1,194,968
2026-02-20	30.90	31.50	30.90	31.50	918,840
2026-02-19	31.30	31.50	30.80	30.80	985,448
2026-02-18	31.30	31.90	31.00	32.00	1,235,995
2026-02-17	32.10	32.30	31.50	31.60	721,900
2026-02-16	33.40	33.40	32.30	32.65	518,194
2026-02-13	33.30	33.80	32.70	32.70	646,862
2026-02-12	33.10	33.80	33.10	33.20	1,311,511
2026-02-11	33.80	34.80	33.80	34.00	1,709,064
2026-02-10	38.00	38.00	33.70	34.00	3,323,370
2026-02-09	36.40	36.60	36.30	36.60	1,343,348
2026-02-06	35.50	37.00	35.50	36.80	1,119,377
2026-02-05	37.00	37.20	36.30	36.30	519,783
2026-02-04	37.80	37.80	36.90	36.90	1,147,062
2026-02-03	38.40	38.50	37.00	37.20	1,515,616
2026-02-02	40.00	40.00	38.40	38.50	615,843
2026-01-30	39.50	40.00	39.50	40.00	751,286
2026-01-29	39.60	39.90	39.00	39.50	1,201,422
2026-01-28	40.10	40.70	39.80	39.80	3,843,040
2026-01-27	40.60	40.60	40.00	40.00	1,271,046
2026-01-26	40.70	41.00	39.80	40.50	1,887,381
2026-01-23	40.30	41.10	40.30	40.50	1,133,346
2026-01-22	40.10	40.60	40.00	40.60	396,278
2026-01-21	40.10	40.20	39.80	39.80	385,446
2026-01-20	40.10	40.10	39.10	39.70	768,399
2026-01-19	39.00	40.70	39.00	40.40	1,577,561
2026-01-16	40.40	40.60	40.40	40.50	2,334,508
2026-01-15	39.00	40.80	39.00	40.50	561,548
2026-01-14	40.40	40.70	40.10	40.50	1,719,148
2026-01-13	40.20	40.50	40.10	40.50	1,698,893
2026-01-12	40.60	40.70	40.30	40.30	7,205,359
2026-01-09	40.50	41.00	40.50	40.60	369,010
2026-01-08	40.90	41.00	40.50	40.50	476,504
2026-01-07	40.20	40.80	40.20	40.50	148,054
2026-01-06	40.30	41.00	40.30	40.40	1,431,736
2026-01-05	40.00	40.90	40.00	40.30	411,420
2026-01-02	40.00	40.30	39.80	40.00	256,313
2026-01-01	39.70	39.70	39.70	39.70	0
2025-12-31	40.00	40.00	39.70	39.70	606,414
2025-12-30	39.80	40.30	39.70	39.70	892,322
2025-12-29	39.60	40.30	39.10	39.60	578,380
2025-12-26	39.60	39.60	39.60	39.60	0
2025-12-25	39.60	39.60	39.60	39.60	0
2025-12-24	40.00	40.00	39.60	39.60	263,756
2025-12-23	39.90	40.00	39.40	39.60	300,607
2025-12-22	39.40	39.60	39.00	39.40	443,657
2025-12-19	40.00	40.00	38.70	39.20	1,571,898
2025-12-18	40.10	40.30	39.00	40.20	1,900,208
2025-12-17	41.30	41.30	40.70	40.90	61,248
2025-12-16	41.80	41.80	40.20	41.00	742,121
2025-12-15	41.20	41.70	40.90	40.90	286,886
2025-12-12	41.40	41.70	41.10	41.10	399,480
2025-12-11	40.30	41.80	40.30	41.40	326,232
2025-12-10	40.10	41.40	39.30	41.25	447,443
2025-12-09	42.10	42.10	40.10	40.10	270,578
2025-12-08	42.40	42.40	41.80	42.15	120,289
2025-12-05	41.40	42.00	41.40	42.00	100,511
2025-12-04	42.00	42.70	41.60	41.60	463,489
2025-12-03	40.80	41.40	40.80	41.20	84,648
2025-12-02	40.60	41.70	40.60	41.70	351,531
2025-12-01	41.50	41.50	40.10	40.60	79,031
2025-11-28	41.70	41.70	41.60	41.60	116,558
2025-11-27	40.10	41.10	40.10	41.10	425,240
2025-11-26	40.00	40.60	39.00	40.10	491,024
2025-11-25	40.90	41.10	40.90	41.00	293,720
2025-11-24	40.70	41.00	40.70	41.00	58,148
2025-11-21	40.20	41.80	40.20	41.80	88,670
2025-11-20	41.40	41.40	41.10	41.10	150,677
2025-11-19	40.90	40.90	40.90	40.90	398,859
2025-11-18	41.00	41.10	40.60	40.70	861,292
2025-11-17	40.60	40.80	40.60	40.60	333,105
2025-11-14	40.00	40.30	39.90	40.20	333,779
2025-11-13	41.60	41.70	40.10	40.10	775,338
2025-11-12	41.00	41.60	41.00	41.50	183,084
2025-11-11	41.70	41.70	40.20	40.20	171,524
2025-11-10	42.00	42.10	41.30	41.70	249,011
2025-11-07	41.00	43.00	40.70	43.00	222,292
2025-11-06	41.50	41.60	40.40	41.00	371,560
2025-11-05	41.60	41.60	41.60	41.60	134,203
2025-11-04	41.20	42.10	40.70	41.70	126,474
2025-11-03	41.20	42.50	41.20	41.50	570,717
2025-10-31	40.80	41.50	40.80	41.20	418,420
2025-10-30	41.10	41.20	40.40	40.40	549,727
2025-10-29	41.60	42.00	41.00	41.50	651,445
2025-10-28	42.00	42.00	41.50	41.50	442,363
2025-10-27	42.10	42.40	41.60	41.60	1,023,366
2025-10-24	44.00	44.00	41.80	42.60	593,248
2025-10-23	43.00	43.00	42.00	42.00	798,413
2025-10-22	43.10	43.60	43.00	43.00	956,227
2025-10-21	45.00	45.00	43.30	43.30	651,204
2025-10-20	45.10	45.50	44.50	44.50	309,894
2025-10-17	45.20	45.20	44.60	45.00	1,038,681
2025-10-16	45.00	45.60	45.00	45.60	380,965
2025-10-15	45.00	45.40	45.00	45.00	362,035
2025-10-14	45.00	45.00	45.00	45.00	299,386
2025-10-13	45.00	45.90	44.90	45.10	689,860
2025-10-10	45.00	45.30	44.70	44.80	611,720
2025-10-09	45.00	45.90	44.80	45.20	465,359
2025-10-08	45.20	46.00	45.00	45.20	743,856
2025-10-07	45.00	45.40	44.00	45.40	702,609
2025-10-06	45.20	45.40	44.80	44.80	1,889,316
2025-10-03	45.00	45.70	45.00	45.20	454,733
2025-10-02	45.00	45.60	44.90	45.00	1,572,937
2025-10-01	45.00	45.10	43.00	43.20	1,276,866
2025-09-30	45.60	46.00	45.20	45.20	187,118
2025-09-29	46.10	48.00	46.00	46.00	418,283
2025-09-26	47.90	48.70	47.00	47.10	2,058,626
2025-09-25	48.00	48.90	47.60	48.30	917,060
2025-09-24	47.70	48.80	47.60	47.90	311,930
2025-09-23	45.00	47.70	45.00	47.10	1,484,462
2025-09-22	45.50	46.40	45.20	46.00	553,283
2025-09-19	46.60	46.60	45.50	45.70	61,364
2025-09-18	45.90	46.40	45.50	46.00	327,325
2025-09-17	44.90	45.20	44.90	45.20	400,478
2025-09-16	45.20	45.50	43.30	43.30	641,263
2025-09-15	47.10	47.20	45.80	46.10	772,802
2025-09-12	46.90	47.40	46.70	47.00	2,449,444
2025-09-11	46.30	48.00	46.30	47.50	917,654
2025-09-10	45.40	47.10	44.70	46.50	1,023,391
2025-09-09	44.00	44.20	42.00	44.10	3,421,518
2025-09-08	50.00	50.00	41.20	44.60	2,481,307
2025-09-05	50.00	50.60	49.40	50.40	423,487
2025-09-04	50.00	50.00	49.50	50.00	216,679
2025-09-03	49.00	49.50	48.90	49.50	239,394
2025-09-02	50.20	50.80	48.90	48.90	1,048,456
2025-09-01	50.00	51.20	49.90	50.20	824,822
2025-08-29	51.20	51.20	50.60	50.60	120,989
2025-08-28	51.40	51.60	50.80	50.80	122,171
2025-08-27	51.00	52.00	51.00	52.00	329,538
2025-08-26	49.70	50.80	49.70	50.80	134,198
2025-08-25	49.60	49.60	49.60	49.60	0
2025-08-22	49.20	50.20	49.10	49.60	302,195
2025-08-21	49.40	49.80	49.10	49.30	140,097
2025-08-20	48.50	49.40	48.50	49.30	338,659
2025-08-19	50.00	50.00	48.60	49.20	368,629
2025-08-18	51.00	51.00	49.40	49.50	576,553
2025-08-15	51.00	51.20	51.00	51.00	287,677
2025-08-14	49.60	51.60	49.60	50.60	1,096,730
2025-08-13	47.00	49.00	46.60	48.40	1,296,502
2025-08-12	49.30	49.40	46.00	48.20	1,066,992
2025-08-11	50.60	50.60	47.70	48.40	1,197,086
2025-08-08	52.00	52.20	51.00	51.40	728,981
2025-08-07	53.20	53.40	52.00	52.60	788,741
2025-08-06	54.40	54.40	52.60	53.20	412,130
2025-08-05	53.00	54.00	52.60	53.60	288,258
2025-08-04	53.40	53.60	52.20	53.00	883,996
2025-08-01	53.80	54.00	53.00	53.80	155,383
2025-07-31	53.80	54.00	53.00	54.00	404,076
2025-07-30	53.20	54.00	53.00	53.80	351,035
2025-07-29	53.80	54.00	53.00	53.20	809,737
2025-07-28	55.00	55.00	53.00	53.60	635,051
2025-07-25	54.60	55.00	54.00	54.40	601,021
2025-07-24	54.40	55.00	54.00	55.00	726,963
2025-07-23	53.00	53.80	52.80	53.80	178,200
2025-07-22	53.80	53.80	51.00	53.00	787,420
2025-07-21	54.80	55.20	53.40	53.80	670,466
2025-07-18	56.20	57.00	54.80	54.80	2,310,642
2025-07-17	54.00	57.00	53.60	57.00	1,423,282
2025-07-16	53.40	55.80	53.40	55.00	1,024,956
2025-07-15	52.80	54.80	52.80	54.00	1,565,806
2025-07-14	52.00	53.60	52.00	52.80	548,791
2025-07-11	51.20	53.00	51.20	52.80	615,833
2025-07-10	52.80	53.20	52.40	53.00	446,558
2025-07-09	52.80	52.80	52.00	52.20	354,941
2025-07-08	52.20	53.00	51.80	52.80	297,596
2025-07-07	52.80	53.00	52.00	52.20	1,150,779
2025-07-04	51.60	52.60	51.60	52.40	417,277
2025-07-03	52.00	53.00	51.80	51.80	546,821
2025-07-02	52.60	53.00	52.00	52.00	971,793
2025-07-01	50.80	53.00	50.80	52.60	664,635
2025-06-30	51.00	52.40	50.80	50.80	79,238
2025-06-27	52.60	52.60	51.00	51.00	195,066
2025-06-26	51.60	52.60	51.40	52.40	333,807
2025-06-25	52.00	52.60	52.00	52.40	421,911
2025-06-24	51.20	52.00	50.80	52.00	724,387
2025-06-23	49.70	51.80	49.70	51.20	609,210
2025-06-20	51.00	51.40	49.20	50.80	3,238,113
2025-06-19	48.80	51.40	48.80	50.80	1,519,510
2025-06-18	48.40	50.00	48.40	49.70	1,386,000
2025-06-17	46.80	48.60	46.50	48.40	593,041
2025-06-16	46.60	47.00	46.60	47.00	737,431
2025-06-13	46.00	46.90	46.00	46.70	356,480
2025-06-12	46.00	47.70	45.60	46.50	710,216
2025-06-11	45.50	46.40	45.40	46.20	368,434
2025-06-10	45.60	46.80	45.10	45.50	238,239
2025-06-09	46.10	47.00	45.30	45.80	586,588
2025-06-06	46.30	46.90	45.00	45.00	463,482
2025-06-05	46.10	46.60	46.00	46.20	6,891,669
2025-06-04	46.60	48.10	46.50	46.90	674,371
2025-06-03	46.50	48.00	46.10	47.60	475,769
2025-06-02	47.50	47.70	46.30	46.30	377,849
2025-05-30	47.00	47.90	46.00	47.00	749,485
2025-05-29	48.90	48.90	46.80	47.00	490,930
2025-05-28	46.00	49.00	46.00	48.40	816,423
2025-05-27	45.20	46.40	45.20	46.00	5,618,233
2025-05-26	45.60	45.60	45.60	45.60	0
2025-05-23	45.00	46.00	45.00	45.60	1,044,693
2025-05-22	45.80	46.00	44.60	45.20	263,058
2025-05-21	45.40	45.80	45.00	45.80	1,220,015
2025-05-20	45.70	46.00	45.50	46.00	479,568
2025-05-19	46.70	46.70	44.70	46.50	5,673,146
2025-05-16	46.90	47.00	45.90	46.00	586,655
2025-05-15	46.00	47.30	44.90	45.50	882,044
2025-05-14	44.90	48.90	44.90	48.40	2,279,560
2025-05-13	44.20	45.40	44.20	44.80	1,726,398
2025-05-12	43.80	44.50	43.60	44.20	711,843
2025-05-09	44.90	44.90	42.50	43.90	2,502,941
2025-05-08	44.40	45.10	44.40	44.50	2,766,008
2025-05-07	42.50	44.80	42.50	44.00	2,389,832
2025-05-06	41.20	42.40	41.20	42.40	8,655,806
2025-05-05	42.20	42.20	42.20	42.20	0
2025-05-02	39.40	42.20	39.40	42.20	751,714
2025-05-01	39.50	39.50	38.30	39.30	241,156
2025-04-30	39.40	39.40	38.70	39.20	253,697
2025-04-29	39.20	39.70	38.90	39.40	389,288
2025-04-28	39.10	39.10	38.40	39.00	413,923
2025-04-25	39.40	39.50	38.40	38.80	688,611
2025-04-24	39.00	39.00	38.50	38.50	971,483
2025-04-23	38.80	39.00	38.60	38.75	168,044
2025-04-22	37.40	39.00	37.40	38.40	790,849
2025-04-21	37.25	37.25	37.25	37.25	0
2025-04-18	37.25	37.25	37.25	37.25	0
2025-04-17	37.20	37.50	36.50	37.25	263,747
2025-04-16	37.20	37.20	36.90	36.90	310,596
2025-04-15	36.30	36.70	36.30	36.70	361,969
2025-04-14	37.00	37.30	36.00	36.00	1,166,660
2025-04-11	36.90	36.90	36.20	36.20	440,705
2025-04-10	37.20	37.30	35.60	36.70	565,837
2025-04-09	35.90	36.60	34.90	36.40	552,330
2025-04-08	35.10	36.70	35.10	35.85	443,973
2025-04-07	36.00	36.00	33.60	34.80	934,070
2025-04-04	36.00	36.50	34.60	35.20	1,090,938
2025-04-03	36.40	37.60	36.00	36.20	575,369
2025-04-02	37.20	37.90	37.20	37.50	559,895
2025-04-01	37.00	37.20	36.30	37.10	469,563
2025-03-31	38.00	38.00	36.50	36.90	903,654
2025-03-28	35.10	35.20	35.10	35.20	457,279
2025-03-27	35.60	36.80	35.60	36.10	85,204
2025-03-26	36.00	36.00	35.60	36.00	92,068
2025-03-25	36.10	36.10	35.10	35.40	230,217
2025-03-24	36.00	36.20	35.90	36.70	279,514
2025-03-21	36.00	36.30	36.00	35.50	459,898
2025-03-20	37.40	37.50	36.00	36.00	219,245
2025-03-19	37.90	37.90	36.00	36.00	181,117
2025-03-18	35.10	36.10	35.10	35.80	190,786
2025-03-17	36.10	37.30	35.20	36.00	247,187
2025-03-14	36.30	36.30	36.10	36.10	133,212
2025-03-13	36.50	36.50	36.20	36.20	191,776
2025-03-12	36.50	36.80	35.20	36.50	147,803
2025-03-11	36.40	36.50	36.00	36.50	245,929
2025-03-10	38.00	38.00	35.50	36.70	108,987
2025-03-07	36.10	36.10	35.50	35.50	350,932
2025-03-06	36.50	36.60	36.40	36.85	160,345
2025-03-05	35.70	36.30	35.70	36.75	250,689
2025-03-04	36.10	36.60	35.60	35.60	154,608
2025-03-03	36.90	37.10	36.50	36.50	416,509
2025-02-28	37.00	37.20	37.00	37.20	216,075
2025-02-27	36.50	37.40	36.50	37.20	146,319
2025-02-26	38.90	38.90	37.20	37.20	509,269
2025-02-25	37.50	38.00	37.50	38.00	157,198
2025-02-24	37.20	37.60	37.00	37.60	144,106
2025-02-21	37.50	37.90	36.40	36.75	499,631
2025-02-20	39.00	39.00	36.60	37.50	452,019
2025-02-19	39.00	39.00	38.80	38.55	181,619
2025-02-18	39.00	39.20	39.00	38.75	320,010
2025-02-17	39.50	39.50	39.50	39.00	158,692
2025-02-14	39.00	40.00	39.00	39.25	209,504
2025-02-13	39.90	40.00	39.90	40.00	169,091
2025-02-12	38.80	39.00	38.50	39.00	173,918
2025-02-11	41.40	41.50	39.00	39.60	558,430
2025-02-10	41.50	41.50	39.50	39.70	210,730
2025-02-07	39.40	41.00	39.10	40.70	473,346
2025-02-06	38.00	41.00	37.10	39.80	765,101
2025-02-05	38.70	39.00	36.50	38.90	726,350
2025-02-04	36.50	37.90	36.50	37.00	766,708
2025-02-03	36.00	36.10	35.30	35.30	398,904
2025-01-31	36.60	37.50	35.80	35.80	177,578
2025-01-30	37.20	37.20	36.70	37.00	171,283
2025-01-29	36.50	37.90	36.50	37.60	185,005
2025-01-28	36.30	37.00	36.30	36.70	1,240,547
2025-01-27	36.60	36.60	36.00	36.30	167,559
2025-01-24	37.00	37.00	36.60	36.60	419,865
2025-01-23	36.10	37.70	36.00	37.20	627,941
2025-01-22	36.50	37.00	35.40	37.00	114,491
2025-01-21	37.00	37.40	35.80	35.80	6,795,965
2025-01-20	34.50	36.00	34.00	36.00	7,025,715
2025-01-17	35.60	36.00	34.80	34.80	5,630,877
2025-01-16	35.40	35.80	35.00	35.80	1,651,655
2025-01-15	35.00	35.00	33.00	34.80	1,190,107
2025-01-14	35.60	36.20	33.00	33.60	2,673,082
2025-01-13	36.00	36.00	35.50	35.50	1,178,816
2025-01-10	36.10	36.10	36.00	36.00	153,556
2025-01-09	37.40	37.40	35.60	36.00	475,097
2025-01-08	36.10	37.90	36.10	36.80	372,704
2025-01-07	37.90	38.00	36.30	37.10	313,034
2025-01-06	37.00	37.50	35.70	36.50	343,562
2025-01-03	35.50	36.70	35.50	36.70	117,340
2025-01-02	35.20	37.60	35.20	35.50	136,155
2025-01-01	35.50	35.50	35.50	35.50	0
2024-12-31	35.20	37.70	35.10	35.50	208,376
2024-12-30	36.90	36.90	35.10	36.50	117,492
2024-12-27	38.00	38.00	35.40	35.40	44,059
2024-12-26	36.25	36.25	36.25	36.25	0
2024-12-25	36.25	36.25	36.25	36.25	0
2024-12-24	35.10	36.90	35.00	36.25	17,607
2024-12-23	35.10	36.80	35.10	36.70	304,444
2024-12-20	35.50	36.30	35.50	36.95	211,458
2024-12-19	35.60	35.70	35.40	36.20	320,619
2024-12-18	37.00	37.00	36.00	36.00	169,681
2024-12-17	36.50	37.90	35.10	36.00	233,687
2024-12-16	35.00	36.80	35.00	36.70	205,039
2024-12-13	36.90	36.90	35.00	35.00	90,281
2024-12-12	37.30	37.90	36.20	35.50	99,175
2024-12-11	36.60	37.40	36.60	37.40	392,226
2024-12-10	37.90	37.90	35.10	36.70	212,541
2024-12-09	39.00	39.10	36.00	36.00	685,218
2024-12-06	37.70	39.00	37.00	37.00	86,994
2024-12-05	38.90	38.90	36.30	37.00	154,846
2024-12-04	37.00	38.50	36.70	36.70	276,221
2024-12-03	38.90	39.50	36.00	37.00	599,987
2024-12-02	36.60	38.80	36.60	37.00	343,168
2024-11-29	36.90	37.90	36.80	36.90	877,647
2024-11-28	37.00	38.90	36.90	36.90	102,780
2024-11-27	36.80	39.20	36.70	37.00	708,232
2024-11-26	36.10	37.50	36.10	36.80	339,492
2024-11-25	36.00	37.40	36.00	36.65	1,088,148
2024-11-22	36.00	37.90	36.00	37.10	644,726
2024-11-21	36.10	37.20	36.00	37.00	158,174
2024-11-20	36.00	37.60	36.00	36.75	170,052
2024-11-19	37.60	38.00	36.00	37.65	427,783
2024-11-18	39.80	39.80	37.00	37.50	523,947
2024-11-15	37.50	38.40	37.50	38.45	860,385
2024-11-14	38.90	38.90	38.00	38.00	176,910
2024-11-13	39.80	39.80	37.60	38.30	278,471
2024-11-12	39.30	39.50	38.00	38.00	372,992
2024-11-11	37.00	39.60	37.00	38.95	710,978
2024-11-08	37.50	39.80	37.20	38.25	213,430
2024-11-07	38.50	39.00	37.40	38.25	717,269
2024-11-06	37.50	38.70	37.20	37.60	244,011
2024-11-05	39.90	39.90	37.10	37.20	183,190
2024-11-04	38.50	39.80	36.60	39.60	558,354
2024-11-01	38.50	38.50	37.40	37.50	274,754
2024-10-31	37.00	37.90	37.00	37.80	686,194
2024-10-30	33.10	38.60	32.30	37.50	2,410,488
2024-10-29	33.20	34.40	32.80	33.10	682,209
2024-10-28	34.30	34.80	32.10	33.20	636,894
2024-10-25	33.20	33.30	32.50	32.90	1,375,356
2024-10-24	34.00	34.00	32.90	33.10	209,866
2024-10-23	33.20	33.90	33.00	33.20	925,103
2024-10-22	33.00	33.20	32.80	33.00	499,319
2024-10-21	33.50	34.00	33.00	33.15	210,978
2024-10-18	33.70	33.90	33.00	33.10	1,112,567
2024-10-17	35.20	35.20	32.70	32.90	1,927,332
2024-10-16	35.50	36.00	33.30	34.45	554,224
2024-10-15	35.00	35.50	33.70	34.70	463,707
2024-10-14	36.10	36.10	32.90	35.05	2,089,114
2024-10-11	37.90	37.90	36.10	36.10	148,260
2024-10-10	36.40	37.20	35.90	37.20	979,706
2024-10-09	37.00	37.00	36.00	36.00	1,289,082
2024-10-08	36.20	37.00	36.10	37.00	96,032
2024-10-07	36.50	37.30	36.00	36.20	875,252
2024-10-04	37.90	37.90	36.00	37.00	527,961
2024-10-03	38.40	38.40	36.00	37.00	1,222,027
2024-10-02	40.20	40.30	38.00	38.20	409,816
2024-10-01	40.70	40.70	38.60	38.60	152,989
2024-09-30	40.70	40.70	39.60	39.60	932,959
2024-09-27	40.40	40.90	40.00	40.10	250,766
2024-09-26	40.90	40.90	40.00	40.00	408,512
2024-09-25	39.30	40.40	39.30	40.10	226,664
2024-09-24	39.10	40.00	39.10	40.00	636,441
2024-09-23	39.50	41.20	39.50	40.00	2,401,837
2024-09-20	40.00	40.80	39.00	40.30	283,161
2024-09-19	39.90	39.90	39.90	39.90	156,969
2024-09-18	39.10	39.10	39.00	39.00	129,334
2024-09-17	39.90	39.90	38.00	38.00	1,392,373
2024-09-16	39.50	39.50	39.50	38.00	276,576
2024-09-13	39.00	39.90	37.60	37.60	167,770
2024-09-12	37.50	40.00	37.40	40.00	372,998
2024-09-11	37.50	38.00	35.30	36.00	1,429,164
2024-09-10	37.50	37.70	37.50	37.70	161,962
2024-09-09	38.50	38.50	37.00	38.00	435,492
2024-09-06	38.80	39.30	38.50	38.50	462,192
2024-09-05	39.00	39.30	38.20	39.00	457,232
2024-09-04	39.20	40.80	38.70	39.00	725,439
2024-09-03	39.90	41.50	39.00	41.50	343,056
2024-09-02	40.20	40.20	39.10	40.00	167,023
2024-08-30	40.40	41.00	40.00	40.00	531,482
2024-08-29	40.00	40.00	40.00	40.00	869,578
2024-08-28	40.70	42.00	40.70	40.80	1,467,991
2024-08-27	40.00	42.00	40.00	41.70	691,040
2024-08-26	40.05	40.05	40.05	40.05	0
2024-08-23	39.00	41.00	39.00	40.05	190,462
2024-08-22	39.10	40.50	39.00	39.80	500,023
2024-08-21	40.10	40.40	39.90	40.00	276,211
2024-08-20	39.00	39.10	39.00	40.25	191,950
2024-08-19	41.00	41.00	39.00	39.00	269,213
2024-08-16	40.60	40.60	39.70	40.50	161,690
2024-08-15	39.60	40.60	39.60	40.60	133,762
2024-08-14	39.50	41.00	39.50	40.20	329,671
2024-08-13	40.00	41.00	39.60	40.00	239,370
2024-08-12	41.00	41.90	40.00	40.00	212,196
2024-08-09	40.40	42.00	40.00	41.00	1,927,724
2024-08-08	40.90	40.90	39.90	40.00	550,637
2024-08-07	40.00	41.00	39.70	41.00	346,360
2024-08-06	39.00	39.90	39.00	39.50	2,878,891
2024-08-05	39.50	39.50	36.00	38.10	902,138
2024-08-02	40.00	40.40	39.80	40.40	433,355
2024-08-01	40.00	40.50	40.00	40.00	290,467
2024-07-31	39.90	41.30	39.60	39.80	1,023,305
2024-07-30	37.20	40.30	37.20	39.00	2,386,091
2024-07-29	37.00	37.90	37.00	37.20	273,943
2024-07-26	37.00	37.00	37.00	36.60	272,761
2024-07-25	36.50	37.00	36.50	36.75	286,659
2024-07-24	36.50	36.60	36.50	36.55	330,896
2024-07-23	36.00	36.50	36.00	36.00	368,848
2024-07-22	37.80	37.80	36.00	36.60	212,000
2024-07-19	36.10	36.90	36.00	36.90	70,759
2024-07-18	36.10	37.70	36.10	37.70	152,827
2024-07-17	36.70	36.70	36.00	36.50	209,678
2024-07-16	36.10	36.30	36.00	36.20	238,084
2024-07-15	36.00	36.90	36.00	36.20	349,055
2024-07-12	37.60	37.60	36.00	36.00	266,647
2024-07-11	36.90	37.90	36.70	36.70	109,559
2024-07-10	36.90	37.90	36.00	36.00	217,682
2024-07-09	36.80	36.80	36.80	37.40	75,062
2024-07-08	37.90	37.90	36.80	36.80	339,090
2024-07-05	37.60	37.90	37.00	37.00	314,001
2024-07-04	37.00	37.00	37.00	37.00	227,323
2024-07-03	36.10	37.30	36.10	37.00	439,177
2024-07-02	37.50	37.90	37.00	37.00	124,225
2024-07-01	36.30	37.50	36.30	37.50	92,551
2024-06-28	36.50	36.50	36.30	36.30	163,654
2024-06-27	36.00	36.00	36.00	36.00	917,983
2024-06-26	36.80	36.80	35.90	36.00	418,130
2024-06-25	37.10	38.00	37.10	37.80	183,948
2024-06-24	38.00	38.60	37.00	36.80	280,281
2024-06-21	37.60	38.70	37.60	38.50	100,451
2024-06-20	38.20	39.00	37.80	38.00	659,515
2024-06-19	38.90	39.40	38.90	39.00	291,269
2024-06-18	38.50	40.90	38.50	39.00	87,711
2024-06-17	41.00	41.00	40.00	39.30	58,941
2024-06-14	39.00	40.90	39.00	39.65	242,542
2024-06-13	40.40	41.20	39.00	39.00	136,945
2024-06-12	39.10	39.50	39.10	39.50	326,879
2024-06-11	39.00	39.70	39.00	39.00	290,327
2024-06-10	38.20	39.00	38.10	39.00	86,317
2024-06-07	39.50	39.50	38.50	38.50	169,532
2024-06-06	40.00	40.00	38.60	39.20	368,246
2024-06-05	39.10	39.60	38.90	39.10	359,299
2024-06-04	39.10	40.20	39.00	39.00	398,880
2024-06-03	40.30	40.90	39.00	39.00	274,152
2024-05-31	40.60	41.00	40.10	40.40	245,670
2024-05-30	40.80	41.00	39.00	41.00	159,156
2024-05-29	39.70	39.90	39.70	39.70	484,655
2024-05-28	38.90	41.90	38.90	39.70	536,181
2024-05-27	39.00	39.00	39.00	39.00	0
2024-05-24	38.00	39.90	38.00	39.00	385,198
2024-05-23	40.90	40.90	38.20	38.20	329,229
2024-05-22	39.10	40.50	39.00	40.50	406,693
2024-05-21	39.00	40.90	39.00	40.10	300,474
2024-05-20	38.40	39.90	38.30	39.20	172,281
2024-05-17	38.10	39.20	38.10	38.70	124,998
2024-05-16	40.40	40.40	38.50	39.00	270,699
2024-05-15	40.60	41.80	38.90	40.40	402,124
2024-05-14	42.50	42.50	40.00	40.40	577,436
2024-05-13	42.00	42.00	41.00	41.80	846,955
2024-05-10	39.90	41.70	39.90	40.65	4,670,866
2024-05-09	38.00	39.30	38.00	39.30	2,349,110
2024-05-08	37.80	38.50	37.10	38.30	1,690,891
2024-05-07	36.70	37.90	35.80	37.90	644,357
2024-05-06	36.20	36.20	36.20	36.20	0
2024-05-03	36.30	36.80	35.80	36.20	596,572
2024-05-02	36.00	36.80	35.90	35.90	438,489
2024-05-01	36.20	36.50	35.00	36.50	565,301
2024-04-30	36.80	37.00	36.80	36.80	902,973
2024-04-29	36.00	37.00	35.00	36.20	1,160,769
2024-04-26	36.50	36.60	35.00	35.55	862,392
2024-04-25	34.20	36.50	34.20	36.00	5,412,333
2024-04-24	34.50	34.50	33.00	34.00	154,271
2024-04-23	33.10	34.50	33.10	33.70	391,305
2024-04-22	32.00	34.00	32.00	33.20	1,005,924
2024-04-19	31.80	31.80	31.00	31.70	400,685
2024-04-18	31.70	31.80	31.20	31.20	622,502
2024-04-17	31.40	31.40	31.40	31.40	279,359
2024-04-16	31.00	31.80	30.70	31.40	658,479
2024-04-15	30.70	31.50	30.60	30.60	358,815
2024-04-12	30.20	31.50	30.10	30.20	1,041,357
2024-04-11	30.00	30.70	29.70	29.90	1,681,228
2024-04-10	32.00	32.90	30.00	31.00	3,092,747
2024-04-09	33.00	33.00	31.70	32.60	550,394
2024-04-08	33.80	33.80	33.00	33.80	784,346
2024-04-05	33.30	33.90	32.50	33.90	338,806
2024-04-04	33.80	34.70	32.50	32.50	831,088
2024-04-03	34.30	34.30	32.70	33.00	1,785,404
2024-04-02	36.30	36.30	33.00	33.50	1,738,557
2024-04-01	36.00	36.00	36.00	36.00	0
2024-03-29	36.00	36.00	36.00	36.00	0
2024-03-28	36.00	36.00	35.70	36.00	122,604
2024-03-27	35.00	35.90	34.00	34.50	77,039
2024-03-26	34.80	35.00	34.00	34.95	221,955
2024-03-25	33.80	34.60	33.10	34.00	320,276
2024-03-22	34.00	35.20	34.00	35.20	458,145
2024-03-21	35.00	35.00	34.00	34.75	142,584
2024-03-20	34.80	35.00	34.00	35.00	319,294
2024-03-19	35.20	35.20	35.20	34.85	16,356
2024-03-18	35.20	35.20	34.50	34.50	141,531
2024-03-15	34.70	35.50	34.70	34.80	119,517
2024-03-14	35.00	35.00	35.00	35.00	105,251
2024-03-13	34.90	36.00	34.70	35.75	236,270
2024-03-12	35.20	35.50	35.20	35.70	110,793
2024-03-11	35.10	35.20	35.00	35.00	49,827
2024-03-08	35.20	35.50	34.50	34.50	108,493
2024-03-07	34.85	35.50	34.85	35.50	120,775
2024-03-06	35.00	35.20	34.50	34.85	145,272
2024-03-05	36.00	36.00	35.00	35.20	165,222
2024-03-04	35.50	36.20	35.50	35.85	36,402
2024-03-01	34.20	35.40	34.20	35.85	61,248
2024-02-29	34.20	35.20	34.20	34.80	191,283
2024-02-28	34.70	35.50	34.50	34.60	433,957
2024-02-27	35.10	36.30	34.20	35.70	249,598
2024-02-26	35.10	36.40	35.10	35.75	200,468
2024-02-23	36.00	36.25	36.00	36.25	83,107
2024-02-22	37.30	37.30	35.30	36.00	89,354
2024-02-21	35.90	36.30	35.80	35.65	135,253
2024-02-20	36.10	36.60	36.00	36.75	76,960
2024-02-19	36.95	36.95	36.95	36.95	25,731
2024-02-16	36.10	37.50	36.10	36.95	158,717
2024-02-15	36.00	38.00	36.00	36.80	182,410
2024-02-14	36.10	36.90	36.00	36.20	309,817
2024-02-13	36.90	38.00	36.90	37.00	1,442,071
2024-02-12	36.90	37.80	36.10	37.00	110,368
2024-02-09	37.65	37.65	36.85	36.85	75,323
2024-02-08	36.20	37.70	36.20	37.65	202,787
2024-02-07	37.80	37.90	37.00	37.55	167,696
2024-02-06	37.10	37.80	36.10	37.80	246,159
2024-02-05	38.90	38.90	36.10	36.70	1,051,507
2024-02-02	36.50	38.00	35.20	37.50	3,731,598
2024-02-01	34.40	35.50	34.40	35.25	319,357
2024-01-31	34.90	35.20	34.10	34.75	201,641
2024-01-30	36.50	36.50	34.10	34.75	129,072
2024-01-29	35.00	35.00	35.00	35.00	104,991
2024-01-26	34.00	35.00	34.00	35.00	145,746
2024-01-25	35.00	35.00	34.00	34.00	127,491
2024-01-24	35.00	35.80	35.00	35.50	243,912
2024-01-23	35.55	35.55	35.05	35.05	11,330
2024-01-22	36.50	36.50	35.00	35.55	173,939
2024-01-19	35.50	36.40	35.50	36.10	954,016
2024-01-18	34.50	35.40	34.50	35.10	1,257,370
2024-01-17	35.00	35.10	34.20	35.00	1,137,363
2024-01-16	36.20	36.20	35.30	35.40	348,957
2024-01-15	35.80	36.60	35.10	36.45	170,974
2024-01-12	36.60	36.60	36.60	36.65	124,875
2024-01-11	35.50	35.50	35.50	36.85	57,155
2024-01-10	36.20	36.20	36.20	36.05	260,485
2024-01-09	35.00	35.00	35.00	35.90	101,165
2024-01-08	36.40	36.50	36.40	35.30	744,447
2024-01-05	36.10	36.20	36.00	36.20	129,351
2024-01-04	35.40	35.40	35.00	35.45	234,894
2024-01-03	35.30	36.10	35.20	34.65	156,152
2024-01-02	36.00	36.00	36.00	36.15	32,155
2024-01-01	35.05	35.05	35.05	35.05	0
2023-12-29	36.00	36.00	36.00	35.05	105,577
2023-12-28	36.00	36.00	35.00	35.20	58,914
2023-12-27	35.00	35.00	34.10	35.00	78,595
2023-12-26	34.55	34.55	34.55	34.55	0
2023-12-25	34.55	34.55	34.55	34.55	0
2023-12-22	34.85	34.85	34.55	34.55	19,815
2023-12-21	34.10	34.90	34.10	34.85	47,360
2023-12-20	34.20	34.90	34.20	34.95	227,874
2023-12-19	36.00	36.00	34.10	34.50	199,093
2023-12-18	35.10	36.10	34.10	35.00	473,151
2023-12-15	35.10	35.30	35.10	35.65	109,397
2023-12-14	35.00	36.00	34.80	35.60	187,937
2023-12-13	35.60	36.00	34.00	34.70	757,868
2023-12-12	35.40	35.80	35.40	35.40	344,890
2023-12-11	35.90	35.90	35.00	35.00	484,787
2023-12-08	35.90	36.00	35.70	35.80	378,644
2023-12-07	35.30	37.50	35.30	36.40	320,843
2023-12-06	37.90	38.00	36.00	36.15	425,619
2023-12-05	35.10	37.00	35.10	36.50	313,034
2023-12-04	33.80	35.90	33.80	35.15	791,700
2023-12-01	34.90	34.90	33.80	33.80	501,145
2023-11-30	34.40	35.00	33.80	35.00	211,635
2023-11-29	33.70	35.00	32.80	33.70	1,514,048
2023-11-28	35.00	35.00	33.70	34.30	133,577
2023-11-27	33.80	34.60	33.70	33.70	270,206
2023-11-24	33.70	34.80	33.70	34.25	263,983
2023-11-23	33.50	34.80	33.50	34.80	347,914
2023-11-22	32.70	34.00	32.70	33.95	145,779
2023-11-21	32.60	33.40	32.50	33.20	123,220
2023-11-20	32.50	32.50	32.50	32.50	95,245
2023-11-17	32.60	33.70	32.50	32.50	200,412
2023-11-16	34.00	34.00	32.00	32.50	309,043
2023-11-15	33.10	35.00	33.00	34.70	344,388
2023-11-14	34.90	34.90	34.90	33.60	99,484
2023-11-13	34.70	34.80	32.70	34.45	588,227
2023-11-10	32.50	32.80	32.50	33.70	737,451
2023-11-09	33.60	34.40	32.80	32.80	101,771
2023-11-08	32.60	33.60	32.60	33.60	635,794
2023-11-07	32.40	32.80	32.40	32.80	250,920
2023-11-06	33.00	33.40	32.50	32.50	214,251
2023-11-03	32.30	32.30	32.30	33.15	207,290
2023-11-02	33.00	33.10	33.00	32.70	283,361
2023-11-01	32.70	32.70	32.70	32.85	80,630
2023-10-31	32.70	33.40	32.50	32.95	58,293
2023-10-30	33.50	33.60	33.20	34.20	422,252
2023-10-27	33.00	34.20	33.00	34.20	84,579
2023-10-26	33.10	34.00	33.10	34.20	113,755
2023-10-25	33.50	34.50	33.50	34.45	78,861
2023-10-24	32.70	32.70	32.70	33.30	90,317
2023-10-23	33.00	33.10	32.50	32.90	301,685
2023-10-20	32.50	33.30	32.50	33.20	198,880
2023-10-19	32.60	32.60	32.50	32.50	184,084
2023-10-18	32.40	33.00	32.40	33.25	59,346
2023-10-17	32.00	32.40	31.20	33.10	1,296,578
2023-10-16	31.50	32.90	31.50	32.05	246,828
2023-10-13	33.50	34.50	32.00	32.90	403,532
2023-10-12	33.80	34.50	33.20	33.20	137,842
2023-10-11	33.40	33.40	33.40	33.90	358,450
2023-10-10	35.90	35.90	33.50	33.75	398,204
2023-10-09	33.90	34.80	33.90	34.25	236,643
2023-10-06	33.80	34.40	33.80	34.45	76,315
2023-10-05	35.00	35.80	33.80	34.30	579,858
2023-10-04	33.60	34.00	33.40	33.80	774,777
2023-10-03	35.50	35.50	33.60	33.70	1,281,720
2023-10-02	34.00	35.10	34.00	34.00	369,822
2023-09-29	35.00	35.00	34.90	34.65	296,670
2023-09-28	35.00	35.00	35.00	34.75	154,115
2023-09-27	33.70	34.10	33.50	34.35	922,667
2023-09-26	34.10	35.40	33.60	34.00	420,891
2023-09-25	35.00	35.00	33.50	34.50	1,264,574
2023-09-22	34.90	34.90	34.90	34.40	66,626
2023-09-21	34.40	34.80	34.00	34.30	175,739
2023-09-20	36.40	36.40	34.00	33.95	1,272,035
2023-09-19	36.00	36.90	35.10	36.25	374,904
2023-09-18	36.40	36.80	36.00	36.00	630,870
2023-09-15	35.90	35.90	34.10	34.80	384,619
2023-09-14	35.00	35.00	35.00	35.00	463,004
2023-09-13	38.00	38.00	34.90	34.90	1,659,387
2023-09-12	37.60	39.00	36.70	37.50	4,262,318
2023-09-11	37.00	37.00	36.00	36.40	640,532
2023-09-08	36.20	36.20	36.00	36.00	124,519
2023-09-07	36.70	36.70	36.20	35.80	356,989
2023-09-06	35.90	37.00	35.90	36.30	489,398
2023-09-05	34.00	35.00	34.00	35.45	238,827
2023-09-04	34.60	34.70	33.00	34.50	364,918
2023-09-01	34.30	34.90	34.30	34.60	133,517
2023-08-31	34.50	34.50	33.30	34.35	66,590
2023-08-30	35.00	35.00	35.00	35.00	31,197
2023-08-29	35.00	35.00	33.60	35.00	262,677
2023-08-28	34.20	34.20	34.20	34.20	0
2023-08-25	35.10	35.40	34.00	34.20	549,458
2023-08-24	36.80	36.80	35.00	36.00	396,496
2023-08-23	37.50	37.50	37.00	37.10	278,737
2023-08-22	37.10	37.10	36.80	37.10	102,840
2023-08-21	38.00	38.00	38.00	38.00	649,602
2023-08-18	37.00	37.00	37.00	37.75	256,871
2023-08-17	37.50	37.50	36.50	37.50	929,221
2023-08-16	37.00	37.10	36.80	37.35	257,523
2023-08-15	37.30	38.00	36.80	36.80	1,127,847
2023-08-14	36.00	37.90	36.00	36.65	1,594,179
2023-08-11	35.20	35.20	34.00	34.00	51,007
2023-08-10	36.90	36.90	36.90	35.00	220,316
2023-08-09	36.00	36.00	36.00	36.00	164,982
2023-08-08	35.20	35.20	34.60	35.65	636,728
2023-08-07	35.60	35.60	35.30	35.30	267,915
2023-08-04	35.70	35.70	35.70	35.70	263,128
2023-08-03	35.00	35.90	35.00	35.55	398,810
2023-08-02	36.50	37.50	35.00	35.00	850,994
2023-08-01	32.10	36.00	32.10	35.75	1,364,345
2023-07-31	32.20	33.60	31.80	33.10	224,832
2023-07-28	32.00	34.00	31.50	32.25	2,194,587
2023-07-27	29.80	32.00	29.80	32.05	938,134
2023-07-26	29.50	29.50	29.20	29.50	252,586
2023-07-25	29.00	29.00	29.00	29.25	337,473
2023-07-24	29.60	29.60	29.60	29.55	77,937
2023-07-21	30.00	30.00	29.90	30.15	34,916
2023-07-20	30.00	30.00	30.00	29.90	168,682
2023-07-19	30.00	30.00	29.50	29.75	96,993
2023-07-18	30.00	30.00	29.90	29.45	46,580
2023-07-17	29.40	29.40	29.00	29.50	311,818
2023-07-14	29.50	29.50	29.40	29.45	157,484
2023-07-13	29.50	29.50	28.20	29.10	516,695
2023-07-12	29.25	29.55	29.25	29.55	9,338
2023-07-11	29.10	29.10	29.00	29.25	107,281
2023-07-10	29.60	29.60	29.00	29.15	121,731
2023-07-07	29.40	29.70	29.40	29.70	22,917
2023-07-06	29.90	29.90	29.00	29.40	149,008
2023-07-05	30.50	30.50	30.50	30.30	29,667
2023-07-04	29.10	29.90	29.00	29.90	62,631
2023-07-03	30.90	30.90	29.00	30.20	443,692
2023-06-30	30.90	32.00	30.90	32.00	9,273
2023-06-29	31.40	31.40	30.90	31.60	185,939
2023-06-28	31.90	32.10	31.60	32.10	128,728
2023-06-27	32.00	32.00	31.20	31.50	202,967
2023-06-26	31.00	32.00	31.00	32.00	22,764
2023-06-23	31.00	31.20	30.20	31.20	260,028
2023-06-22	31.20	31.20	30.20	31.20	120,252
2023-06-21	32.00	32.00	32.00	32.00	48,355
2023-06-20	30.40	31.60	30.00	31.60	700,347
2023-06-19	29.00	29.00	28.00	29.00	492,154
2023-06-16	28.00	28.60	28.00	28.60	408,639
2023-06-15	30.20	30.20	28.20	28.60	799,086
2023-06-14	31.50	31.50	30.20	30.80	202,683
2023-06-13	32.00	32.00	32.00	32.00	43,604
2023-06-12	31.20	32.50	31.20	32.50	252,901
2023-06-09	31.20	31.40	31.20	31.20	46,056
2023-06-08	31.20	31.20	31.20	31.20	153,930
2023-06-07	31.20	31.40	31.20	31.40	517,525
2023-06-06	31.00	31.40	31.00	31.20	381,124
2023-06-05	32.00	32.00	31.10	31.10	211,813
2023-06-02	32.00	32.00	30.90	31.30	317,038
2023-06-01	31.60	31.70	31.60	31.85	104,612
2023-05-31	31.40	31.40	30.70	30.50	110,104
2023-05-30	31.80	32.00	30.10	30.10	224,561
2023-05-29	31.35	31.35	31.35	31.35	0
2023-05-26	32.30	32.30	31.40	31.35	139,694
2023-05-25	30.60	31.00	30.60	30.70	332,069
2023-05-24	30.95	30.95	30.95	30.95	34,364
2023-05-23	30.70	31.30	30.60	30.95	32,952
2023-05-22	31.00	31.00	31.00	30.95	306,696
2023-05-19	32.00	32.80	30.80	30.95	511,743
2023-05-18	32.20	32.20	31.30	31.30	23,642
2023-05-17	32.00	32.00	32.00	32.20	41,164
2023-05-16	32.00	32.00	31.50	32.05	349,482
2023-05-15	32.30	32.30	31.00	31.50	93,385
2023-05-12	31.80	32.10	31.50	32.15	1,226,885
2023-05-11	31.90	32.00	31.90	31.90	66,567
2023-05-10	32.20	32.20	32.00	31.75	242,994
2023-05-09	32.30	33.00	32.00	32.75	316,552
2023-05-08	32.45	32.45	32.45	32.45	0
2023-05-05	32.00	32.30	32.00	32.45	210,472
2023-05-04	32.20	32.20	31.10	31.85	1,313,197
2023-05-03	31.00	32.20	31.00	32.30	551,125
2023-05-02	30.00	31.90	30.00	30.45	845,208
2023-05-01	30.70	30.70	30.70	30.70	0
2023-04-28	29.00	30.90	29.00	30.70	677,095
2023-04-27	29.50	29.50	29.50	29.25	66,213
2023-04-26	28.00	29.40	28.00	29.60	209,840
2023-04-25	28.40	28.70	28.00	28.50	148,182
2023-04-24	27.80	27.80	27.80	28.20	60,098
2023-04-21	28.00	28.40	27.00	28.00	438,927
2023-04-20	27.60	28.00	27.60	28.00	189,550
2023-04-19	28.00	28.00	27.60	28.00	3,615
2023-04-18	27.00	28.00	27.00	27.80	56,300
2023-04-17	27.60	27.60	27.50	27.60	232,731
2023-04-14	27.40	27.60	27.40	27.60	159,060
2023-04-13	27.50	27.90	27.20	27.65	229,537
2023-04-12	27.40	27.60	27.20	27.40	114,630
2023-04-11	27.60	27.60	27.40	27.50	29,676
2023-04-10	27.60	27.60	27.60	27.60	0
2023-04-07	27.60	27.60	27.60	27.60	0
2023-04-06	28.00	28.00	27.50	27.60	573,021
2023-04-05	27.10	27.20	26.80	27.20	63,605
2023-04-04	27.10	27.40	26.30	27.10	468,905
2023-04-03	26.20	27.00	26.20	26.75	997,712
2023-03-31	26.00	26.00	26.00	25.80	39,727
2023-03-30	26.00	26.00	25.70	25.85	87,086
2023-03-29	25.80	26.00	25.55	25.70	57,122
2023-03-28	26.40	26.50	26.00	26.00	531,304
2023-03-27	26.00	26.25	26.00	26.25	50,730
2023-03-24	26.40	26.40	26.40	26.40	4,012
2023-03-23	26.40	26.40	26.40	26.40	116,248
2023-03-22	26.13	26.13	26.03	26.03	68,131
2023-03-21	25.95	25.95	25.95	26.13	44,063
2023-03-20	25.95	25.95	25.00	25.90	312,768
2023-03-17	26.00	26.00	26.00	26.53	10,087
2023-03-16	26.30	26.38	26.30	26.38	9,948
2023-03-15	26.00	26.30	25.10	26.30	197,109
2023-03-14	26.00	26.20	26.00	26.43	128,043
2023-03-13	25.80	25.80	25.00	26.30	463,847
2023-03-10	27.15	27.15	26.73	26.73	303,724
2023-03-09	26.40	26.95	25.70	27.15	835,994
2023-03-08	27.50	27.80	27.50	27.80	10,857
2023-03-07	27.50	27.50	27.50	27.50	12,849
2023-03-06	27.00	27.50	27.00	27.50	87,552
2023-03-03	27.00	27.00	27.00	27.00	98,449
2023-03-02	27.60	27.60	27.40	27.15	18,109
2023-03-01	27.43	27.50	27.43	27.50	6,869
2023-02-28	27.25	27.43	27.25	27.43	15,457
2023-02-27	27.00	27.20	27.00	27.25	35,789
2023-02-24	27.75	27.75	27.50	27.50	6,304
2023-02-23	28.75	28.75	27.50	27.75	39,331
2023-02-22	28.00	28.00	28.00	27.98	79,801
2023-02-21	28.00	28.50	27.00	28.50	344,939
2023-02-20	28.05	29.95	28.05	28.80	13,164
2023-02-17	28.00	28.00	28.00	28.03	40,276
2023-02-16	27.55	28.95	27.55	28.50	273,103
2023-02-15	28.73	28.73	28.43	28.43	3,090
2023-02-14	27.75	28.73	27.75	28.73	2,174
2023-02-13	28.05	28.05	28.00	27.75	141,429
2023-02-10	29.30	29.30	28.53	28.53	136
2023-02-09	29.40	29.40	29.00	29.30	180,997
2023-02-08	29.95	29.95	29.95	29.58	208,197
2023-02-07	27.80	28.05	27.80	28.05	23,810
2023-02-06	30.00	30.00	28.00	27.80	279,280
2023-02-03	28.50	30.00	28.50	29.05	70,801
2023-02-02	29.00	29.00	28.60	28.90	140,395
2023-02-01	29.00	29.45	28.45	29.43	1,015,036
2023-01-31	28.40	28.40	28.40	28.43	85,059
2023-01-30	27.00	28.13	27.00	28.13	631,001
2023-01-27	27.00	27.00	27.00	27.00	27,649
2023-01-26	27.85	27.85	27.28	27.28	42,439
2023-01-25	27.50	28.05	27.10	27.85	394,349
2023-01-24	26.05	27.00	26.05	27.15	98,138
2023-01-23	25.90	26.95	25.80	26.95	76,290
2023-01-20	27.95	27.95	25.50	25.50	347,654
2023-01-19	26.60	26.65	26.20	27.30	288,325
2023-01-18	26.50	26.95	25.95	26.50	93,558
2023-01-17	26.20	26.85	26.00	27.15	327,373
2023-01-16	26.28	27.00	26.28	27.00	14,319
2023-01-13	26.20	26.20	25.80	26.28	98,253
2023-01-12	25.90	26.18	25.90	26.18	19,640
2023-01-11	24.00	26.50	24.00	25.90	785,332
2023-01-10	24.53	24.53	24.45	24.45	44
2023-01-09	24.50	24.53	24.50	24.53	49,659
2023-01-06	25.00	25.00	24.05	24.50	160,196
2023-01-05	24.80	24.80	24.80	24.80	40,013
2023-01-04	24.80	24.80	24.40	24.80	61,303
2023-01-03	24.00	25.00	24.00	25.00	751,653
2023-01-02	25.00	25.00	25.00	25.00	0
2022-12-30	25.00	25.00	25.00	25.00	69,254
2022-12-29	24.00	24.65	23.90	24.65	511,465
2022-12-28	24.45	24.45	23.00	24.50	189,220
2022-12-27	25.23	25.23	25.23	25.23	0
2022-12-26	25.23	25.23	25.23	25.23	0
2022-12-23	25.20	25.20	25.20	25.23	27,332
2022-12-22	25.05	25.05	24.80	24.95	624,052
2022-12-21	25.00	25.00	25.00	25.88	428,667
2022-12-20	25.00	25.00	25.00	24.75	204,155
2022-12-19	25.00	25.88	25.00	25.88	9,115
2022-12-16	25.75	25.75	25.00	25.00	14,992
2022-12-15	26.65	26.65	26.65	25.75	30,736
2022-12-14	25.43	25.80	25.43	25.80	77,854
2022-12-13	25.05	25.05	25.00	25.43	35,822
2022-12-12	25.00	25.00	25.00	25.80	1,264,147
2022-12-09	24.95	25.00	24.05	25.00	76,817
2022-12-08	23.55	23.55	23.55	24.30	72,170
2022-12-07	24.00	24.00	23.50	23.50	15,363
2022-12-06	24.05	24.20	24.00	24.60	59,844
2022-12-05	23.60	24.50	23.05	24.25	115,554
2022-12-02	24.95	25.00	24.95	24.25	9,683
2022-12-01	23.50	23.50	23.50	24.08	41,278
2022-11-30	23.00	24.05	23.00	24.33	1,648,087
2022-11-29	23.00	23.00	23.00	23.50	1,967
2022-11-28	23.05	23.05	23.00	23.35	209,691
2022-11-25	23.00	24.60	23.00	24.60	50,353
2022-11-24	23.68	24.00	23.68	24.00	22,857
2022-11-23	23.50	23.50	23.40	23.68	59,759
2022-11-22	23.90	24.18	23.90	24.18	17,115
2022-11-21	24.95	24.95	23.60	23.90	20,110
2022-11-18	25.00	25.00	25.00	25.00	63,403
2022-11-17	24.05	24.05	23.90	23.90	67,497
2022-11-16	23.45	23.45	23.05	24.05	123,679
2022-11-15	24.45	24.45	24.45	24.15	65,611
2022-11-14	24.00	24.00	24.00	24.00	70,059
2022-11-11	23.55	23.55	23.50	23.75	20,200
2022-11-10	25.00	25.00	25.00	25.00	51,296
2022-11-09	24.00	24.90	23.85	24.40	8,348
2022-11-08	23.00	24.50	23.00	24.35	795,012
2022-11-07	23.00	24.00	23.00	24.00	52,189
2022-11-04	23.00	24.00	23.00	24.00	17,467
2022-11-03	24.00	24.00	24.00	24.00	99,164
2022-11-02	23.00	23.45	23.00	23.45	73,565
2022-11-01	22.95	23.00	22.95	23.00	533,941
2022-10-31	22.70	24.75	22.50	23.43	183,340
2022-10-28	24.45	24.50	24.45	24.50	112,382
2022-10-27	24.50	24.75	24.00	24.15	31,462
2022-10-26	24.00	24.00	23.80	23.88	77,430
2022-10-25	23.80	23.80	23.80	24.15	15,866
2022-10-24	24.00	24.00	23.00	23.50	1,071,393
2022-10-21	24.30	24.30	23.50	23.60	123,266
2022-10-20	24.30	24.30	24.30	24.30	21,498
2022-10-19	25.10	25.10	25.00	24.88	44,951
2022-10-18	25.45	25.50	24.60	25.50	14,059
2022-10-17	25.50	25.50	25.50	25.50	9,493
2022-10-14	23.75	25.50	23.75	25.50	206,960
2022-10-13	24.00	24.00	23.50	23.50	4,024
2022-10-12	24.55	24.55	24.00	24.00	282,736
2022-10-11	26.00	26.00	25.30	25.30	51,846
2022-10-10	26.00	26.00	26.00	26.00	41,711
2022-10-07	24.85	26.00	24.80	26.00	199,502
2022-10-06	25.00	25.00	24.55	25.10	195,273
2022-10-05	26.18	26.18	25.93	25.93	199,700
2022-10-04	25.00	26.00	25.00	26.18	484,458
2022-10-03	25.00	25.00	25.00	25.20	582,367
2022-09-30	24.95	25.00	24.95	25.00	32,321
2022-09-29	25.50	25.50	25.50	24.95	115,362
2022-09-28	26.00	26.25	26.00	26.25	24,850
2022-09-27	26.00	26.25	26.00	26.25	124,324
2022-09-26	26.45	26.45	25.65	26.00	478,004
2022-09-23	26.45	26.45	26.40	26.95	76,313
2022-09-22	26.45	27.45	26.45	26.95	57,251
2022-09-21	26.70	27.10	26.40	27.10	128,156
2022-09-20	29.05	29.05	27.00	27.00	907,825
2022-09-19	29.70	29.70	29.70	29.70	0
2022-09-16	29.75	29.75	29.70	29.70	182,438
2022-09-15	28.00	30.00	27.05	29.75	295,342
2022-09-14	27.05	28.00	27.05	28.00	111,064
2022-09-13	27.55	27.55	27.50	28.00	131,788
2022-09-12	26.98	28.00	26.98	28.00	132,392
2022-09-09	26.50	27.00	26.50	26.98	48,115
2022-09-08	26.25	26.50	26.25	26.50	36,817
2022-09-07	25.60	26.25	25.60	26.25	9,237
2022-09-06	25.70	25.70	25.70	26.45	9,152
2022-09-05	25.68	26.60	25.68	26.60	44,665
2022-09-02	26.00	26.00	26.00	25.68	107,591
2022-09-01	27.10	27.10	26.50	26.50	31,544
2022-08-31	28.00	28.00	27.00	27.10	589,412
2022-08-30	28.15	28.15	28.10	29.05	77,170
2022-08-29	28.50	28.50	28.50	28.50	0
2022-08-26	28.50	28.50	28.50	28.50	1,484
2022-08-25	28.10	28.10	28.00	28.50	218,641
2022-08-24	28.65	28.70	28.05	28.30	285,121
2022-08-23	30.50	30.50	27.00	27.30	802,860
2022-08-22	31.40	31.80	30.25	31.80	224,687
2022-08-19	32.50	33.00	31.05	32.53	1,095,815
2022-08-18	30.00	32.50	30.00	32.15	826,695
2022-08-17	30.00	30.00	28.70	29.50	844,484
2022-08-16	30.00	30.00	29.00	29.43	174,591
2022-08-15	30.00	30.00	30.00	30.00	183,125
2022-08-12	26.45	30.00	26.45	30.00	767,270
2022-08-11	25.20	26.20	24.85	26.23	255,555
2022-08-10	26.00	26.05	25.00	25.70	249,806
2022-08-09	25.25	25.25	25.03	25.03	6,247
2022-08-08	25.25	25.25	25.25	25.25	152,537
2022-08-05	24.75	24.75	24.75	25.30	41,115
2022-08-04	25.38	25.38	25.38	25.38	5,159
2022-08-03	25.00	25.38	25.00	25.38	90,294
2022-08-02	24.90	25.00	24.40	25.00	133,815
2022-08-01	24.05	24.05	24.05	24.05	48,453
2022-07-29	25.25	25.25	25.25	25.25	226,990
2022-07-28	25.00	25.10	25.00	25.25	251,552
2022-07-27	24.70	24.70	24.70	24.70	250,104
2022-07-26	24.75	24.75	24.30	24.53	206,225
2022-07-25	24.45	24.45	24.40	24.70	124,603
2022-07-22	25.45	25.45	24.40	24.40	98,935
2022-07-21	24.45	24.45	24.00	24.00	248,863
2022-07-20	24.60	24.65	24.60	24.65	24,432
2022-07-19	24.05	25.05	24.00	24.60	239,250
2022-07-18	24.50	24.75	24.50	24.75	72,930
2022-07-15	26.15	26.20	24.50	24.50	284,571
2022-07-14	26.00	26.00	25.00	25.50	270,954
2022-07-13	24.80	24.80	24.80	24.93	46,657
2022-07-12	24.20	24.95	24.20	24.50	356,588
2022-07-11	23.80	24.90	23.80	24.90	89,328
2022-07-08	23.50	24.50	23.50	24.33	557,701
2022-07-07	23.50	23.50	23.50	24.00	53,113
2022-07-06	23.50	23.50	23.50	23.50	47,441
2022-07-05	23.50	23.50	23.50	24.50	6,399
2022-07-04	23.50	23.50	23.50	24.50	15,965
2022-07-01	24.00	24.00	24.00	24.75	36,670
2022-06-30	24.50	24.60	24.40	24.95	106,109
2022-06-29	24.80	24.85	24.40	24.95	12,303
2022-06-28	24.60	24.60	24.60	25.08	29,728
2022-06-27	25.15	25.15	24.60	25.00	73,070
2022-06-24	25.00	25.00	24.90	24.90	282,919
2022-06-23	24.40	25.00	24.00	25.00	134,095
2022-06-22	24.00	24.70	24.00	24.70	3,503
2022-06-21	24.00	24.55	23.70	24.00	1,458,519
2022-06-20	22.15	23.40	22.00	23.00	995,487
2022-06-17	23.95	24.30	21.50	22.08	1,002,511
2022-06-16	23.50	24.00	22.50	22.75	807,917
2022-06-15	23.80	24.30	23.75	23.88	573,985
2022-06-14	25.30	25.30	23.75	24.13	314,930
2022-06-13	25.65	25.65	25.60	25.65	26,012
2022-06-10	26.60	26.60	25.50	25.75	166,313
2022-06-09	27.00	27.50	26.25	26.60	956,471
2022-06-08	26.85	26.85	26.85	26.85	340,401
2022-06-07	25.50	27.40	25.50	27.00	539,705
2022-06-06	26.50	26.50	26.50	26.05	49,784
2022-06-03	25.75	25.75	25.75	25.75	0
2022-06-02	25.75	25.75	25.75	25.75	0
2022-06-01	25.75	26.00	25.00	25.75	1,204,230
2022-05-31	25.75	25.75	25.75	26.00	78,470
2022-05-30	26.13	26.13	26.00	26.00	151,893
2022-05-27	25.80	26.10	25.75	26.13	394,562
2022-05-26	26.85	26.85	26.00	26.00	261,059
2022-05-25	26.00	26.75	26.00	26.75	183,416
2022-05-24	27.80	27.80	26.25	26.75	120,704
2022-05-23	27.30	28.00	27.30	28.00	11,228
2022-05-20	26.80	28.00	26.80	28.00	21,092
2022-05-19	26.55	28.00	26.55	28.00	133,386
2022-05-18	27.40	27.40	27.40	27.40	97,140
2022-05-17	26.85	26.85	26.85	27.40	63,587
2022-05-16	28.50	28.50	28.50	28.50	33,138
2022-05-13	27.00	28.15	26.90	28.15	70,487
2022-05-12	27.30	28.15	26.25	28.15	163,570
2022-05-11	27.50	29.00	27.50	28.00	1,567,228
2022-05-10	25.95	27.00	25.95	27.00	216,812
2022-05-09	25.75	26.45	25.05	26.00	354,631
2022-05-06	28.50	28.50	26.00	25.88	804,574
2022-05-05	28.00	28.00	28.00	27.80	371,939
2022-05-04	28.10	28.50	27.95	28.50	364,849
2022-05-03	29.05	30.00	28.00	28.50	687,275
2022-05-02	30.50	30.50	30.50	30.50	0
2022-04-29	31.50	31.50	31.50	30.50	37,723
2022-04-28	30.25	31.50	30.25	31.50	102,754
2022-04-27	30.40	32.00	29.60	32.00	523,467
2022-04-26	34.50	34.50	30.45	32.00	1,078,424
2022-04-25	32.50	33.85	32.00	33.40	450,168
2022-04-22	32.95	33.60	31.70	32.90	386,791
2022-04-21	30.55	33.00	30.55	33.00	1,064,678
2022-04-20	29.85	30.80	29.75	30.50	93,086
2022-04-19	29.80	30.00	29.75	30.00	216,530
2022-04-18	30.80	30.80	30.80	30.80	0
2022-04-15	30.80	30.80	30.80	30.80	0
2022-04-14	30.25	30.80	30.25	30.80	36,069
2022-04-13	30.40	30.75	30.05	30.75	128,092
2022-04-12	28.50	30.35	28.50	29.45	124,751
2022-04-11	29.00	30.40	29.00	29.83	229,200
2022-04-08	29.25	30.80	29.25	30.20	335,682
2022-04-07	29.05	30.00	29.05	30.00	11,541
2022-04-06	31.45	31.45	29.00	29.35	724,274
2022-04-05	30.60	31.50	30.60	30.65	283,725
2022-04-04	29.50	30.20	29.50	30.20	84,339
2022-04-01	29.95	29.95	29.95	29.50	21,582
2022-03-31	29.70	29.70	29.70	29.70	336,513
2022-03-30	30.10	31.00	30.10	31.00	178,948
2022-03-29	30.00	30.00	29.50	30.15	148,156
2022-03-28	29.00	30.30	29.00	30.00	211,134
2022-03-25	29.00	29.80	28.30	29.80	631,153
2022-03-24	27.50	29.00	27.50	29.00	54,639
2022-03-23	27.80	28.20	27.80	28.10	95,919
2022-03-22	28.00	28.50	27.30	28.10	114,333
2022-03-21	28.10	28.90	28.00	28.50	632,496
2022-03-18	28.50	28.50	28.50	28.50	80,453
2022-03-17	28.60	29.30	28.60	29.40	33,383
2022-03-16	30.00	30.00	28.95	28.95	107,220
2022-03-15	28.30	30.00	27.60	30.00	797,466
2022-03-14	29.50	30.50	29.50	30.05	477,803
2022-03-11	26.70	29.50	26.70	29.50	908,037
2022-03-10	27.50	28.20	27.00	27.40	276,247
2022-03-09	26.00	28.60	25.80	27.55	1,942,031
2022-03-08	22.80	25.00	22.80	24.30	649,447
2022-03-07	20.50	23.00	20.50	23.00	1,107,993
2022-03-04	22.60	22.60	20.40	22.50	1,769,892
2022-03-03	23.10	23.50	22.80	23.50	232,215
2022-03-02	23.50	23.50	23.10	23.50	97,823
2022-03-01	24.40	24.40	22.60	23.50	724,860
2022-02-28	24.40	24.40	23.80	24.40	233,273
2022-02-25	24.00	24.90	24.00	24.40	180,133
2022-02-24	23.80	24.00	23.00	24.00	1,055,921
2022-02-23	26.60	26.60	24.30	25.00	2,938,030
2022-02-22	26.60	26.60	26.60	26.60	37,549
2022-02-21	26.50	26.80	26.50	27.20	77,703
2022-02-18	27.90	27.90	26.60	27.25	95,056
2022-02-17	26.60	26.60	26.60	27.30	34,260
2022-02-16	26.60	26.60	26.50	27.25	392,481
2022-02-15	26.80	27.50	26.50	27.25	392,041
2022-02-14	28.00	28.00	26.50	27.00	932,070
2022-02-11	28.40	28.40	28.00	28.40	143,064
2022-02-10	28.30	29.00	28.20	29.00	77,532
2022-02-09	28.80	29.50	28.50	29.50	169,717
2022-02-08	28.60	28.60	28.50	29.00	218,102
2022-02-07	28.90	30.00	28.70	29.00	51,321
2022-02-04	28.40	29.00	28.30	28.50	325,740
2022-02-03	29.00	29.00	29.00	29.00	163,095
2022-02-02	28.50	28.90	28.10	28.90	236,640
2022-02-01	29.90	29.90	28.50	29.00	259,450
2022-01-31	29.30	29.30	28.80	29.00	328,384
2022-01-28	29.00	29.50	28.50	29.00	479,106
2022-01-27	27.50	29.00	27.50	28.80	2,647,804
2022-01-26	32.60	32.60	27.50	28.00	2,828,565
2022-01-25	30.30	31.00	29.50	31.00	313,760
2022-01-24	32.30	32.30	30.00	30.90	833,772
2022-01-21	32.50	34.00	32.40	32.40	469,834
2022-01-20	33.50	33.50	33.00	33.00	280,734
2022-01-19	34.10	34.90	33.60	34.20	80,587
2022-01-18	34.70	34.70	33.50	33.80	532,010
2022-01-17	35.20	36.00	35.10	36.00	64,726
2022-01-14	35.70	36.40	34.90	36.40	292,415
2022-01-13	32.60	35.50	32.60	35.00	1,206,086
2022-01-12	33.00	33.50	31.40	33.50	791,383
2022-01-11	32.00	32.90	32.00	32.90	125,809
2022-01-10	32.90	33.00	31.60	33.00	613,950
2022-01-07	33.40	33.50	33.40	33.50	52,057
2022-01-06	32.40	33.40	31.90	32.50	117,305
2022-01-05	33.40	33.40	31.60	32.30	286,031
2022-01-04	31.40	33.50	31.40	33.50	127,033
2022-01-03	32.30	32.30	32.30	32.30	0
2021-12-31	32.40	33.20	31.60	32.30	58,611
2021-12-30	30.80	30.80	30.60	31.70	97,702
2021-12-29	31.00	31.30	31.00	31.65	39,219
2021-12-28	31.80	31.80	31.80	31.80	0
2021-12-27	31.80	31.80	31.80	31.80	0
2021-12-24	33.40	33.40	31.00	31.80	120,776
2021-12-23	32.80	32.80	32.60	32.15	113,984
2021-12-22	32.00	32.70	31.00	32.70	181,630
2021-12-21	32.30	32.30	32.30	31.75	8,485
2021-12-20	32.00	32.40	31.00	32.40	434,402
2021-12-17	32.00	32.70	31.50	32.70	509,472
2021-12-16	32.20	33.00	32.20	33.00	277,680
2021-12-15	32.70	32.70	32.70	33.35	80,142
2021-12-14	32.50	32.50	31.50	31.80	190,008
2021-12-13	33.40	33.80	32.20	32.50	110,170
2021-12-10	32.80	33.00	32.80	33.00	28,212
2021-12-09	32.60	33.20	32.10	32.35	139,642
2021-12-08	32.60	32.60	32.00	32.00	195,047
2021-12-07	32.30	32.40	32.00	32.00	656,779
2021-12-06	32.20	32.70	31.80	32.40	1,402,083
2021-12-03	32.80	32.80	32.00	32.55	240,671
2021-12-02	33.50	33.50	33.50	33.10	122,019
2021-12-01	32.70	32.70	32.60	32.60	111,946
2021-11-30	31.70	31.70	31.70	32.90	96,962
2021-11-29	31.20	32.90	31.20	32.90	387,153
2021-11-26	32.30	32.70	30.50	31.40	1,407,109
2021-11-25	34.40	34.50	34.30	34.50	143,081
2021-11-24	32.50	33.80	32.50	33.80	424,527
2021-11-23	31.60	33.00	31.60	32.55	166,684
2021-11-22	33.00	33.10	32.00	32.00	274,609
2021-11-19	33.30	34.30	33.30	33.30	372,880
2021-11-18	33.60	34.70	33.50	34.20	245,322
2021-11-17	33.80	34.90	33.60	34.90	175,700
2021-11-16	34.50	34.50	33.70	34.05	400,913
2021-11-15	35.90	35.90	35.00	35.00	299,891
2021-11-12	37.90	37.90	36.00	36.40	540,989
2021-11-11	37.70	38.00	37.40	37.40	132,674
2021-11-10	38.00	38.80	38.00	38.80	71,119
2021-11-09	37.60	38.00	37.60	37.95	186,217
2021-11-08	37.80	38.00	37.50	37.70	57,062
2021-11-05	39.20	39.20	37.40	37.40	221,507
2021-11-04	38.10	40.00	38.10	40.00	333,308
2021-11-03	38.80	39.90	38.50	38.55	279,900
2021-11-02	39.50	40.00	38.40	38.60	541,624
2021-11-01	39.00	39.90	38.00	38.70	364,699
2021-10-29	37.40	39.90	37.40	39.00	387,668
2021-10-28	37.40	39.70	37.40	38.30	471,630
2021-10-27	37.90	38.00	36.90	37.75	350,953
2021-10-26	36.50	39.60	36.20	37.55	1,863,888
2021-10-25	35.00	36.50	33.70	36.10	682,297
2021-10-22	31.90	35.00	31.80	35.00	2,332,067
2021-10-21	31.60	31.90	31.60	31.90	265,878
2021-10-20	31.20	31.80	31.20	31.70	86,830
2021-10-19	31.90	31.90	31.20	31.80	150,008
2021-10-18	28.70	30.80	28.50	30.80	574,117
2021-10-15	29.20	29.80	28.00	28.00	3,212,284
2021-10-14	30.20	30.50	29.40	29.40	871,863
2021-10-13	30.00	31.00	29.90	30.00	1,279,128
2021-10-12	30.50	30.90	30.30	30.30	175,712
2021-10-11	31.10	31.10	30.50	31.05	113,750
2021-10-08	30.70	31.40	30.30	31.10	229,748
2021-10-07	31.00	31.40	30.80	31.10	106,073
2021-10-06	30.20	30.90	29.40	30.80	687,646
2021-10-05	30.20	31.00	29.60	31.00	1,066,842
2021-10-04	33.20	33.40	29.10	30.60	3,430,958
2021-10-01	33.60	33.80	33.10	33.10	410,962
2021-09-30	34.90	35.00	34.10	35.00	389,210
2021-09-29	33.00	35.00	33.00	34.00	1,344,321
2021-09-28	36.00	36.00	32.50	32.50	967,554
2021-09-27	35.40	35.80	34.30	34.30	267,980
2021-09-24	35.70	36.10	35.00	35.00	81,325
2021-09-23	35.20	36.50	35.20	36.50	42,390
2021-09-22	35.40	36.40	35.40	36.10	425,849

Share	Price	Change
80 Mile (80M)	1.06	0%
Steppe Cement (STCM)	36.00	0%
GreenRoc Strategic Materials (GROC)	4.00	0%
Petro Matad (MATD)	1.205	0%
Getech Grp (GTC)	3.80	0%

Share	Price	Change
Craneware (CRW)	996.00	0%
Elixirr International (ELIX)	499.00	0%
Litigation Cap. (LIT)	1.9725	0%
Tomco Energy (TOM)	0.0375	0%
Accsys Tech (AXS)	63.20	0%

Share	Price	Volume
Forgent (FORG)	0.0075	0
80 Mile (80M)	1.06	0
Empyrean (EME)	0.045	0
Kefi Gold & Copper (KEFI)	0.69	0
Nativo Resources (NTVO)	0.395	0