Hercules Plc Share History

Hercules Plc Share Price history. The following table shows end-of-day data HERC historical share prices for Hercules Plc, 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.

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

Date	Open	High	Low	Close	Volume
2026-07-24	38.50	40.50	37.50	40.00	351,367
2026-07-23	35.50	38.50	35.50	38.50	258,938
2026-07-22	32.00	36.00	32.00	35.50	482,995
2026-07-21	32.00	32.00	32.00	32.00	16,849
2026-07-20	30.50	32.00	30.50	32.00	146,670
2026-07-17	30.50	30.50	30.00	30.50	36,767
2026-07-16	30.00	30.50	30.00	30.50	145,112
2026-07-15	29.00	30.00	30.00	30.00	27,873
2026-07-14	30.00	29.00	29.00	29.00	476,971
2026-07-13	29.50	29.50	28.50	28.50	85,546
2026-07-10	29.50	29.50	29.50	29.50	65,111
2026-07-09	29.50	29.50	29.50	29.50	49,863
2026-07-08	29.25	29.50	29.25	29.50	99,808
2026-07-07	29.25	29.25	29.25	29.25	66,074
2026-07-06	29.00	29.25	29.00	29.25	251,765
2026-07-03	27.50	29.50	27.50	29.00	391,540
2026-07-02	27.50	27.50	27.50	27.50	200,329
2026-07-01	26.25	27.50	26.25	27.50	281,496
2026-06-30	26.25	26.25	26.00	26.25	111,844
2026-06-29	24.25	26.25	24.00	26.25	267,875
2026-06-26	23.00	23.50	23.50	23.50	319,062
2026-06-25	22.00	22.00	22.00	22.00	83,573
2026-06-24	22.25	22.25	21.50	22.00	178,524
2026-06-23	22.75	22.75	22.25	22.25	191,139
2026-06-22	24.50	24.50	24.25	24.25	37,212
2026-06-19	24.50	24.50	24.50	24.50	92,475
2026-06-18	26.00	26.00	26.00	26.00	131,853
2026-06-17	27.50	27.50	25.50	26.00	148,422
2026-06-16	29.00	29.00	27.50	27.50	79,403
2026-06-15	29.00	29.00	29.00	29.00	24,794
2026-06-12	29.00	29.00	29.00	29.00	31,914
2026-06-11	29.00	29.00	29.00	29.00	33,771
2026-06-10	29.00	29.00	29.00	29.00	2,032
2026-06-09	29.50	29.50	29.00	29.00	8,959
2026-06-08	29.00	29.00	29.00	29.00	20,293
2026-06-05	28.50	29.00	28.50	29.00	42,610
2026-06-04	28.50	29.00	29.00	29.00	45,098
2026-06-03	28.50	28.50	28.50	28.50	41,691
2026-06-02	27.50	29.00	29.00	29.00	304,392
2026-06-01	30.50	29.00	27.25	29.00	427,249
2026-05-29	30.50	31.00	30.50	30.50	107,149
2026-05-28	31.00	31.20	30.50	31.20	532,538
2026-05-27	33.00	33.00	30.50	30.50	518,333
2026-05-26	37.75	37.75	31.50	33.50	748,258
2026-05-25	37.75	37.75	37.75	37.75	0
2026-05-22	33.50	40.25	33.50	37.75	1,359,328
2026-05-21	34.50	34.50	34.50	34.50	0
2026-05-20	34.50	34.50	34.50	34.50	0
2026-05-19	34.50	34.50	34.50	34.50	50
2026-05-18	34.50	34.50	34.50	34.50	0
2026-05-15	34.50	34.50	34.50	34.50	0
2026-05-14	34.50	34.50	34.50	34.50	0
2026-05-13	34.50	34.50	34.50	34.50	0
2026-05-12	34.50	34.50	34.50	34.50	0
2026-05-11	34.50	34.50	34.50	34.50	0
2026-05-08	34.50	34.50	34.50	34.50	0
2026-05-07	34.50	34.50	34.50	34.50	0
2026-05-06	34.50	34.50	34.50	34.50	0
2026-05-05	34.50	34.50	34.50	34.50	0
2026-05-04	34.50	34.50	34.50	34.50	0
2026-05-01	34.50	34.50	34.50	34.50	0
2026-04-30	34.50	34.50	34.50	34.50	0
2026-04-29	34.50	34.50	34.50	34.50	0
2026-04-28	34.50	34.50	34.50	34.50	0
2026-04-27	34.50	34.50	34.50	34.50	0
2026-04-24	34.50	34.50	34.50	34.50	0
2026-04-23	34.50	34.50	34.50	34.50	0
2026-04-22	34.50	34.50	34.50	34.50	0
2026-04-21	34.50	34.50	34.50	34.50	0
2026-04-20	34.50	34.50	34.50	34.50	0
2026-04-17	34.50	34.50	34.50	34.50	0
2026-04-16	34.50	34.50	34.50	34.50	0
2026-04-15	34.50	34.50	34.50	34.50	0
2026-04-14	34.50	34.50	34.50	34.50	0
2026-04-13	34.50	34.50	34.50	34.50	0
2026-04-10	34.50	34.50	34.50	34.50	0
2026-04-09	34.50	34.50	34.50	34.50	0
2026-04-08	34.50	34.50	34.50	34.50	0
2026-04-07	34.50	34.50	34.50	34.50	0
2026-04-06	34.50	34.50	34.50	34.50	0
2026-04-03	34.50	34.50	34.50	34.50	0
2026-04-02	34.50	34.50	34.50	34.50	0
2026-04-01	34.50	34.50	34.50	34.50	0
2026-03-31	35.00	35.00	34.50	34.50	99,113
2026-03-30	35.00	35.00	35.00	35.00	35,511
2026-03-27	34.50	36.00	35.00	35.00	170,811
2026-03-26	36.00	36.00	33.50	34.50	145,341
2026-03-25	32.00	35.50	32.00	35.50	342,454
2026-03-24	37.00	37.00	31.50	31.50	620,773
2026-03-23	43.50	43.50	36.50	37.00	286,300
2026-03-20	44.00	44.00	43.50	43.50	13,541
2026-03-19	45.50	45.50	43.50	44.00	41,846
2026-03-18	47.00	47.00	45.50	45.50	64,218
2026-03-17	47.00	47.00	47.00	47.00	9,805
2026-03-16	46.50	47.00	46.50	47.00	42,119
2026-03-13	47.50	47.50	46.50	46.50	54,035
2026-03-12	48.00	48.00	47.50	47.50	5,388
2026-03-11	48.00	48.00	48.00	48.00	521
2026-03-10	47.50	48.50	47.50	48.00	43,753
2026-03-09	48.00	48.00	46.20	47.50	77,632
2026-03-06	48.50	48.50	48.00	48.00	33,993
2026-03-05	48.50	48.50	48.50	48.50	53,110
2026-03-04	48.70	49.00	48.50	48.50	35,048
2026-03-03	54.50	54.50	49.20	49.20	152,088
2026-03-02	55.00	55.00	54.50	54.50	35,303
2026-02-27	54.00	55.00	55.00	55.00	39,155
2026-02-26	54.00	54.00	54.00	54.00	14,940
2026-02-25	54.00	54.00	54.00	54.00	10,714
2026-02-24	54.00	54.00	54.00	54.00	15,338
2026-02-23	54.50	54.50	54.00	54.00	11,029
2026-02-20	54.50	54.50	54.50	54.50	33,732
2026-02-19	54.50	54.50	54.50	54.50	8,371
2026-02-18	54.00	54.50	54.00	54.50	29,854
2026-02-17	53.50	54.00	53.50	54.00	66,759
2026-02-16	53.50	53.50	53.50	53.50	46,138
2026-02-13	53.50	53.50	53.50	53.50	42,355
2026-02-12	54.00	54.00	53.50	53.50	36,341
2026-02-11	54.00	54.00	54.00	54.00	55,448
2026-02-10	51.75	54.25	51.75	54.00	98,404
2026-02-09	51.75	51.75	51.75	51.75	17,257
2026-02-06	52.00	52.00	51.75	51.75	118,179
2026-02-05	50.00	52.00	50.00	52.00	79,745
2026-02-04	50.00	50.00	50.00	50.00	53,685
2026-02-03	50.00	50.00	50.00	50.00	79,256
2026-02-02	48.00	50.00	48.00	50.00	166,315
2026-01-30	48.50	48.00	47.00	47.50	80,473
2026-01-29	49.00	49.00	48.50	48.50	23,973
2026-01-28	49.00	49.00	49.00	49.00	39,189
2026-01-27	48.00	49.00	48.00	49.00	94,376
2026-01-26	48.00	48.00	47.50	47.50	102,495
2026-01-23	46.50	48.00	46.50	48.00	42,046
2026-01-22	48.00	48.00	46.50	46.50	131,252
2026-01-21	48.00	48.00	47.00	48.00	106,657
2026-01-20	52.50	50.00	50.00	50.00	319,703
2026-01-19	56.50	56.50	52.50	52.50	209,586
2026-01-16	58.50	58.50	56.50	56.50	147,299
2026-01-15	55.50	58.50	55.50	58.50	61,668
2026-01-14	55.50	55.50	55.50	55.50	5,204
2026-01-13	55.50	55.50	54.50	55.50	123,021
2026-01-12	56.50	56.50	55.50	55.50	100,911
2026-01-09	57.00	57.00	56.50	56.50	102,634
2026-01-08	57.50	57.00	57.00	57.00	130,256
2026-01-07	56.75	58.50	56.75	57.50	172,930
2026-01-06	55.00	56.75	55.00	56.50	163,110
2026-01-05	54.50	55.00	54.50	55.00	114,135
2026-01-02	53.00	54.50	53.00	54.50	165,722
2026-01-01	53.00	53.00	53.00	53.00	0
2025-12-31	52.00	53.00	52.00	53.00	61,516
2025-12-30	51.50	52.00	51.00	52.00	25,444
2025-12-29	51.00	51.50	51.00	51.50	65,281
2025-12-26	51.00	51.00	51.00	51.00	0
2025-12-25	51.00	51.00	51.00	51.00	0
2025-12-24	51.00	51.50	51.00	51.00	29,771
2025-12-23	49.30	51.00	49.30	51.00	240,905
2025-12-22	49.30	49.30	49.30	49.30	4,953
2025-12-19	49.30	49.30	49.30	49.30	66,879
2025-12-18	49.30	49.30	48.80	49.30	55,740
2025-12-17	50.50	50.50	49.30	49.30	252,252
2025-12-16	49.75	50.50	49.75	50.50	64,366
2025-12-15	48.50	50.00	48.50	49.75	153,360
2025-12-12	45.00	48.00	45.00	48.00	111,071
2025-12-11	44.50	45.00	44.50	45.00	38,038
2025-12-10	44.50	44.50	44.50	44.50	88,803
2025-12-09	44.50	44.50	44.00	44.50	62,617
2025-12-08	43.00	45.50	43.00	44.50	155,324
2025-12-05	41.00	41.00	40.50	41.00	103,618
2025-12-04	41.00	41.00	41.00	41.00	27,415
2025-12-03	40.00	41.40	41.40	41.40	174,788
2025-12-02	39.50	39.50	39.50	39.50	6,935
2025-12-01	38.80	39.50	38.80	39.50	17,561
2025-11-28	39.00	39.00	38.80	38.80	73,182
2025-11-27	39.20	39.20	39.20	39.20	42,685
2025-11-26	39.20	39.20	39.20	39.20	35,072
2025-11-25	39.20	39.20	39.20	39.20	194,881
2025-11-24	38.70	40.00	38.70	39.20	115,067
2025-11-21	38.50	39.00	39.00	39.00	136,436
2025-11-20	38.00	38.50	38.00	38.50	46,863
2025-11-19	38.00	38.00	38.00	38.00	0
2025-11-18	38.00	38.00	37.60	38.00	34,774
2025-11-17	37.50	38.00	37.50	38.00	72,445
2025-11-14	37.50	37.50	37.50	37.50	15,363
2025-11-13	37.50	37.50	37.50	37.50	32,916
2025-11-12	38.50	38.00	38.00	38.00	38,957
2025-11-11	38.50	38.50	38.50	38.50	38,901
2025-11-10	38.50	38.50	38.50	38.50	56,284
2025-11-07	38.50	38.50	38.50	38.50	97,398
2025-11-06	38.50	38.50	38.50	38.50	24,206
2025-11-05	37.20	38.50	37.20	38.50	181,970
2025-11-04	37.20	37.20	37.20	37.20	52,824
2025-11-03	37.50	37.50	37.50	37.50	95,330
2025-10-31	34.50	37.50	34.50	37.50	271,156
2025-10-30	33.80	34.50	33.80	34.50	67,277
2025-10-29	34.50	34.50	34.30	34.30	108,334
2025-10-28	36.50	36.50	34.50	34.50	141,272
2025-10-27	37.30	37.30	36.50	36.50	124,017
2025-10-24	37.30	37.30	37.30	37.30	95
2025-10-23	37.30	37.30	37.30	37.30	7,451
2025-10-22	36.50	37.30	36.50	37.30	68,921
2025-10-21	36.50	36.50	36.50	36.50	80,436
2025-10-20	37.70	38.20	36.50	36.50	167,377
2025-10-17	36.50	37.70	36.50	37.70	236,428
2025-10-16	35.30	36.50	35.30	36.50	232,046
2025-10-15	34.30	35.30	33.60	35.30	76,014
2025-10-14	34.30	34.30	34.30	34.30	162,525
2025-10-13	36.00	36.00	34.30	34.30	164,018
2025-10-10	36.50	36.20	36.00	36.00	89,065
2025-10-09	36.50	36.50	36.50	36.50	230,417
2025-10-08	36.50	36.50	36.00	36.50	41,256
2025-10-07	36.50	36.50	36.50	36.50	309,915
2025-10-06	37.00	37.00	37.00	37.00	208,766
2025-10-03	36.50	37.00	36.50	37.00	36,690
2025-10-02	37.00	36.50	36.00	36.50	1,079,922
2025-10-01	35.50	35.50	35.50	35.50	42,683
2025-09-30	36.20	35.50	35.40	35.50	60,921
2025-09-29	36.60	36.60	36.00	36.20	42,592
2025-09-26	37.50	37.50	36.50	36.50	81,401
2025-09-25	37.50	37.50	37.50	37.50	85,401
2025-09-24	38.50	38.60	37.50	37.50	61,781
2025-09-23	38.50	38.50	38.50	38.50	49,472
2025-09-22	38.50	38.50	38.50	38.50	17,603
2025-09-19	38.50	38.50	38.50	38.50	830
2025-09-18	39.00	39.00	38.50	38.50	118,742
2025-09-17	39.50	39.50	39.00	39.00	216,474
2025-09-16	38.50	38.50	38.50	38.50	28,497
2025-09-15	38.50	38.50	38.50	38.50	8,671
2025-09-12	38.50	38.50	38.50	38.50	3,314
2025-09-11	38.50	38.50	38.50	38.50	46,395
2025-09-10	38.50	38.50	38.50	38.50	16,208
2025-09-09	39.00	39.00	38.50	38.50	34,489
2025-09-08	38.50	39.00	38.50	39.00	155,396
2025-09-05	39.20	39.20	38.50	38.50	63,638
2025-09-04	40.50	40.50	39.50	39.50	60,667
2025-09-03	40.50	40.50	40.50	40.50	9,062
2025-09-02	41.00	41.80	41.80	41.80	76,752
2025-09-01	40.80	41.00	40.80	41.00	24,374
2025-08-29	40.80	40.80	40.00	40.80	20,935
2025-08-28	40.80	40.80	40.80	40.80	57,454
2025-08-27	40.80	40.80	40.80	40.80	60,194
2025-08-26	41.80	41.80	40.80	40.80	12,312
2025-08-25	40.80	40.80	40.80	40.80	0
2025-08-22	40.80	40.80	40.80	40.80	1,453
2025-08-21	40.80	40.80	40.80	40.80	6,018
2025-08-20	40.30	40.80	40.30	40.80	53,979
2025-08-19	40.00	40.30	40.00	40.30	92,560
2025-08-18	39.50	39.50	39.50	39.50	46,950
2025-08-15	40.50	40.80	39.50	39.50	106,281
2025-08-14	40.50	40.50	40.50	40.50	19,193
2025-08-13	40.50	40.50	40.50	40.50	27,905
2025-08-12	40.50	40.50	40.50	40.50	25,163
2025-08-11	41.50	41.50	40.50	40.50	118,494
2025-08-08	41.50	41.50	41.50	41.50	17,362
2025-08-07	42.00	42.00	41.50	41.50	43,996
2025-08-06	42.00	42.00	42.00	42.00	65,102
2025-08-05	42.50	42.50	42.00	42.00	58,251
2025-08-04	42.50	42.50	42.50	42.50	13,387
2025-08-01	42.50	42.50	42.50	42.50	2,553
2025-07-31	42.50	42.50	42.50	42.50	9,232
2025-07-30	42.50	42.50	42.50	42.50	16,824
2025-07-29	42.50	43.80	43.80	43.80	52,084
2025-07-28	42.50	42.50	42.50	42.50	3,123
2025-07-25	42.50	42.50	42.50	42.50	73,500
2025-07-24	42.50	42.50	42.50	42.50	34,823
2025-07-23	42.50	42.50	42.50	42.50	66,007
2025-07-22	43.00	43.00	42.50	42.50	76,844
2025-07-21	43.00	42.40	42.40	42.40	103,975
2025-07-18	42.50	43.00	42.50	43.00	81,546
2025-07-17	42.50	42.50	42.50	42.50	41,721
2025-07-16	43.50	43.50	42.50	42.50	197,844
2025-07-15	44.00	46.00	43.50	43.50	77,505
2025-07-14	44.00	44.00	44.00	44.00	58,811
2025-07-11	44.50	44.50	43.50	44.00	22,288
2025-07-10	44.50	44.50	44.50	44.50	10,690
2025-07-09	45.00	45.00	44.50	44.50	36,200
2025-07-08	45.00	45.00	45.00	45.00	70,563
2025-07-07	44.50	47.00	45.00	45.00	101,027
2025-07-04	45.50	45.50	43.80	44.50	199,396
2025-07-03	46.00	46.00	45.50	45.50	70,130
2025-07-02	46.00	46.00	46.00	46.00	28,621
2025-07-01	45.30	46.00	45.30	46.00	54,395
2025-06-30	44.30	45.30	44.30	45.30	91,105
2025-06-27	44.50	44.80	44.30	44.30	278,644
2025-06-26	43.00	43.50	43.00	43.50	53,754
2025-06-25	43.00	43.00	43.00	43.00	35,502
2025-06-24	42.50	43.00	42.50	43.00	36,419
2025-06-23	44.50	43.40	42.50	42.50	270,865
2025-06-20	44.00	46.00	44.00	44.40	122,272
2025-06-19	44.00	44.20	43.00	44.20	151,954
2025-06-18	47.00	47.00	44.50	44.50	162,136
2025-06-17	47.50	48.00	47.00	47.00	300,260
2025-06-16	47.50	47.50	46.50	47.00	76,652
2025-06-13	47.50	47.50	47.50	47.50	19,890
2025-06-12	47.00	48.00	47.00	47.50	41,648
2025-06-11	46.50	46.50	46.50	46.50	56,802
2025-06-10	47.50	47.60	46.50	47.60	49,901
2025-06-09	47.50	47.50	47.50	47.50	46,636
2025-06-06	47.50	47.50	47.50	47.50	10,482
2025-06-05	47.50	47.50	47.50	47.50	27,386
2025-06-04	47.50	48.00	48.00	48.00	40,704
2025-06-03	48.00	48.00	47.50	47.50	119,196
2025-06-02	48.00	48.00	48.00	48.00	11,951
2025-05-30	48.00	48.00	48.00	48.00	11,603
2025-05-29	48.00	48.00	47.00	48.00	19,300
2025-05-28	47.50	48.00	47.50	48.00	61,478
2025-05-27	48.50	48.00	47.00	47.50	70,228
2025-05-26	48.40	48.40	48.40	48.40	0
2025-05-23	49.00	49.00	48.50	48.50	74,182
2025-05-22	49.00	49.00	49.00	49.00	23,056
2025-05-21	49.00	49.00	49.00	49.00	18,291
2025-05-20	49.00	49.00	49.00	49.00	6,319
2025-05-19	49.00	49.00	49.00	49.00	15,235
2025-05-16	50.00	50.00	49.00	49.00	51,604
2025-05-15	50.00	50.00	50.00	50.00	1,102
2025-05-14	50.00	50.00	50.00	50.00	34,288
2025-05-13	51.00	51.00	50.00	50.00	84,768
2025-05-12	50.00	51.00	50.00	51.00	97,949
2025-05-09	49.50	49.50	49.50	49.50	75,516
2025-05-08	48.50	49.50	49.20	49.50	89,573
2025-05-07	48.50	48.80	48.80	48.80	149,080
2025-05-06	46.70	48.00	46.50	48.00	33,096
2025-05-05	47.00	47.00	47.00	47.00	0
2025-05-02	46.70	46.70	46.70	46.70	14,056
2025-05-01	47.00	47.00	46.50	46.70	50,135
2025-04-30	47.00	47.00	47.00	47.00	32,057
2025-04-29	48.50	48.50	47.00	47.00	42,017
2025-04-28	48.50	48.80	48.50	48.50	16,990
2025-04-25	48.50	48.80	48.80	48.80	13,538
2025-04-24	48.50	48.80	48.50	48.50	34,024
2025-04-23	48.50	48.50	48.50	48.50	35,042
2025-04-22	48.80	48.80	48.50	48.50	27,204
2025-04-21	48.50	48.50	48.50	48.50	0
2025-04-18	48.50	48.50	48.50	48.50	0
2025-04-17	48.80	48.80	48.50	48.50	562
2025-04-16	48.50	48.80	48.50	48.50	10,871
2025-04-15	49.00	49.00	48.50	48.50	24,207
2025-04-14	50.00	51.00	48.00	48.00	58,055
2025-04-11	49.50	49.50	49.00	49.50	4,123
2025-04-10	48.50	49.50	48.50	49.50	20,295
2025-04-09	48.00	48.00	48.00	48.00	17,605
2025-04-08	47.00	48.00	47.00	48.00	31,135
2025-04-07	47.50	47.50	46.50	47.00	36,220
2025-04-04	49.50	49.50	47.50	47.50	62,395
2025-04-03	51.00	51.00	49.50	49.50	11,293
2025-04-02	51.00	51.00	51.00	51.00	29,998
2025-04-01	51.00	51.00	51.00	51.00	12,339
2025-03-31	51.00	51.00	51.00	51.00	28,800
2025-03-28	50.50	51.00	50.50	51.00	37,859
2025-03-27	50.50	50.50	50.50	50.50	6,486
2025-03-26	50.00	50.50	50.00	50.50	31,550
2025-03-25	49.50	50.00	49.00	50.00	11,690
2025-03-24	49.50	50.00	49.50	49.50	60,228
2025-03-21	49.50	49.50	49.50	49.50	29,333
2025-03-20	49.50	49.50	49.50	49.50	63,102
2025-03-19	50.00	50.00	49.50	49.50	22,817
2025-03-18	51.00	51.00	50.00	50.00	65,873
2025-03-17	50.00	51.00	50.00	51.00	94,082
2025-03-14	50.00	50.00	50.00	50.00	30,535
2025-03-13	50.00	50.00	50.00	50.00	28
2025-03-12	50.00	50.00	50.00	50.00	44,811
2025-03-11	50.50	50.50	50.00	50.00	46,185
2025-03-10	48.00	50.50	47.50	50.50	100,965
2025-03-07	47.50	47.50	47.50	47.50	9,496
2025-03-06	47.50	48.00	48.00	48.00	123,198
2025-03-05	48.50	48.50	48.00	48.00	130,281
2025-03-04	49.00	49.00	48.50	48.50	42,311
2025-03-03	49.50	49.50	48.50	49.00	105,595
2025-02-28	53.00	51.00	51.00	51.00	127,395
2025-02-27	54.00	55.00	53.00	53.00	22,803
2025-02-26	54.00	54.00	54.00	54.00	2,803
2025-02-25	54.00	54.00	54.00	54.00	15,406
2025-02-24	54.00	54.00	54.00	54.00	33,130
2025-02-21	54.00	54.00	53.00	54.00	26,641
2025-02-20	54.50	54.50	54.00	54.00	31,672
2025-02-19	55.00	55.00	55.00	55.00	97,292
2025-02-18	55.00	55.00	55.00	55.00	64,781
2025-02-17	54.00	55.00	54.50	55.00	485,887
2025-02-14	52.00	52.00	52.00	52.00	55,408
2025-02-13	52.00	52.00	52.00	52.00	11,739
2025-02-12	53.00	53.00	52.00	52.00	39,152
2025-02-11	51.00	53.00	51.00	53.00	128,436
2025-02-10	51.00	51.00	51.00	51.00	11,339
2025-02-07	50.50	51.00	50.50	51.00	49,832
2025-02-06	49.50	50.50	49.50	50.50	73,288
2025-02-05	49.50	49.50	49.50	49.50	42,294
2025-02-04	50.00	51.00	49.50	49.50	72,742
2025-02-03	50.00	50.00	50.00	50.00	4,997
2025-01-31	50.00	51.00	50.00	50.00	78,818
2025-01-30	49.50	51.00	51.00	51.00	16,822
2025-01-29	49.50	49.50	49.50	49.50	37,884
2025-01-28	49.00	49.50	49.00	49.50	23,495
2025-01-27	48.50	49.50	48.50	49.00	36,279
2025-01-24	47.50	48.50	47.50	48.50	78,768
2025-01-23	47.00	47.50	47.00	47.50	34,824
2025-01-22	47.00	47.00	47.00	47.00	53,071
2025-01-21	47.50	47.50	47.00	47.00	34,410
2025-01-20	44.50	47.50	44.50	47.50	225,348
2025-01-17	44.50	44.50	44.50	44.50	14,841
2025-01-16	44.50	44.50	44.50	44.50	21,215
2025-01-15	44.50	44.50	44.50	44.50	4,624
2025-01-14	44.50	44.50	44.50	44.50	46,408
2025-01-13	45.50	45.50	44.50	44.50	160,805
2025-01-10	44.00	44.00	44.00	44.00	36,572
2025-01-09	43.50	44.00	43.50	44.00	39,603
2025-01-08	45.00	45.00	43.50	43.50	109,542
2025-01-07	45.00	45.00	45.00	45.00	34,927
2025-01-06	42.00	45.25	42.00	45.00	214,648
2025-01-03	41.50	42.00	41.50	42.00	16,347
2025-01-02	39.50	41.50	39.50	41.50	160,456
2025-01-01	39.50	39.50	39.50	39.50	0
2024-12-31	40.50	39.70	39.50	39.50	26,783
2024-12-30	40.50	40.50	40.50	40.50	16,927
2024-12-27	40.50	40.50	40.50	40.50	1,200
2024-12-26	40.50	40.50	40.50	40.50	0
2024-12-25	40.50	40.50	40.50	40.50	0
2024-12-24	40.50	40.50	40.50	40.50	4
2024-12-23	39.60	41.00	39.60	40.50	8,023
2024-12-20	41.00	41.00	39.20	40.50	10,253
2024-12-19	41.00	41.00	41.00	41.00	4,050
2024-12-18	40.50	41.00	40.50	41.00	11,308
2024-12-17	40.50	40.50	40.50	40.50	259
2024-12-16	40.50	40.50	39.90	40.50	35,469
2024-12-13	40.50	40.50	39.20	40.50	9,031
2024-12-12	42.50	42.50	40.50	40.50	124,325
2024-12-11	42.50	42.50	42.50	42.50	11,885
2024-12-10	42.50	42.50	42.50	42.50	0
2024-12-09	42.50	42.50	42.50	42.50	10,923
2024-12-06	42.50	42.50	42.00	42.50	5,877
2024-12-05	42.50	42.50	42.50	42.50	23,845
2024-12-04	43.00	42.50	42.00	42.50	838
2024-12-03	43.50	43.50	43.00	43.25	10,330
2024-12-02	43.50	43.50	43.50	43.50	10,123
2024-11-29	43.50	43.50	43.50	43.50	12
2024-11-28	43.50	43.50	43.00	43.50	11,713
2024-11-27	43.50	43.50	43.50	43.50	937
2024-11-26	43.50	43.50	43.50	43.50	16,106
2024-11-25	43.50	43.50	43.50	43.50	8,718
2024-11-22	43.50	43.50	43.50	43.50	1,226
2024-11-21	43.50	43.50	43.50	43.50	404
2024-11-20	43.50	43.50	43.50	43.50	1,400
2024-11-19	43.50	43.50	43.50	43.50	7,005
2024-11-18	43.50	43.50	43.50	43.50	0
2024-11-15	43.50	43.50	43.50	43.50	100
2024-11-14	43.50	43.50	43.50	43.50	94,649
2024-11-13	43.50	43.50	43.50	43.50	3,546
2024-11-12	44.50	44.50	43.50	43.50	60,854
2024-11-11	46.25	46.25	44.50	44.50	64,565
2024-11-08	46.25	46.25	46.25	46.25	0
2024-11-07	46.25	46.25	46.25	46.25	7,576
2024-11-06	46.25	46.25	46.25	46.25	23,933
2024-11-05	46.25	46.25	46.25	46.25	765
2024-11-04	46.25	46.25	46.25	46.25	9,846
2024-11-01	46.25	46.25	46.25	46.25	7,752
2024-10-31	44.50	46.25	44.50	46.25	109,907
2024-10-30	42.00	44.50	42.00	44.50	87,209
2024-10-29	41.50	43.00	41.50	42.00	48,843
2024-10-28	42.50	42.50	41.50	41.50	32,055
2024-10-25	42.00	42.50	42.00	42.50	1,803
2024-10-24	42.50	42.50	42.50	42.50	1,080
2024-10-23	42.50	42.50	42.50	42.50	4,750
2024-10-22	44.50	44.50	42.50	42.50	73,915
2024-10-21	44.50	44.50	44.50	44.50	12,013
2024-10-18	44.50	44.50	44.50	44.50	9,235
2024-10-17	44.50	44.50	44.50	44.50	13,944
2024-10-16	44.50	44.50	44.50	44.50	7,924
2024-10-15	44.50	44.50	44.50	44.50	8,053
2024-10-14	45.25	45.25	44.50	44.50	29,134
2024-10-11	45.50	45.50	45.25	45.25	24,226
2024-10-10	45.75	45.75	45.50	45.50	100,208
2024-10-09	46.50	47.50	45.50	45.75	454,155
2024-10-08	43.50	43.50	43.50	43.50	12,864
2024-10-07	43.50	43.50	43.50	43.50	25,386
2024-10-04	43.50	43.50	43.50	43.50	9,204
2024-10-03	43.50	43.50	43.50	43.50	590
2024-10-02	43.50	43.50	43.50	43.50	22,064
2024-10-01	43.50	43.50	43.50	43.50	31,738
2024-09-30	45.50	45.50	43.50	43.50	80,590
2024-09-27	46.00	46.00	45.50	45.50	40,438
2024-09-26	45.50	46.00	45.25	46.00	35,328
2024-09-25	45.75	45.75	45.50	45.50	61,116
2024-09-24	45.75	45.75	45.75	45.75	6,015
2024-09-23	45.75	45.75	45.75	45.75	56
2024-09-20	46.50	46.50	45.75	45.75	47,791
2024-09-19	46.50	46.50	46.50	46.50	286
2024-09-18	46.50	46.50	46.50	46.50	10,579
2024-09-17	46.50	46.50	46.50	46.50	19,899
2024-09-16	48.00	48.50	46.50	46.50	114,659
2024-09-13	49.00	49.00	48.50	48.50	16,752
2024-09-12	50.00	50.00	49.00	49.00	37,967
2024-09-11	50.00	50.00	50.00	50.00	12,249
2024-09-10	50.00	50.00	50.00	50.00	35,221
2024-09-09	51.00	51.00	50.00	50.00	137,725
2024-09-06	49.50	52.50	49.50	51.00	186,021
2024-09-05	49.50	49.50	49.50	49.50	16,157
2024-09-04	49.50	49.50	49.50	49.50	11,106
2024-09-03	50.00	50.00	49.50	49.50	3,700
2024-09-02	50.00	50.00	50.00	50.00	11,627
2024-08-30	49.00	51.00	49.00	51.00	68,780
2024-08-29	48.00	49.00	48.00	49.00	7,967
2024-08-28	48.00	48.00	48.00	48.00	5,374
2024-08-27	48.00	48.00	48.00	48.00	6,866
2024-08-26	48.00	48.00	48.00	48.00	0
2024-08-23	47.50	48.50	47.50	48.00	41,054
2024-08-22	47.50	48.00	47.00	47.50	32,023
2024-08-21	47.50	47.50	47.50	47.50	24,651
2024-08-20	47.50	47.50	47.50	47.50	1,631
2024-08-19	47.50	47.50	47.50	47.50	8,860
2024-08-16	47.50	46.10	46.10	46.10	37,022
2024-08-15	48.00	48.00	47.25	47.50	22,914
2024-08-14	48.00	48.00	48.00	48.00	16,683
2024-08-13	46.00	48.00	46.00	48.00	23,537
2024-08-12	46.00	46.00	46.00	46.00	14,341
2024-08-09	46.00	46.00	46.00	46.00	29,198
2024-08-08	47.50	48.00	46.00	46.00	47,467
2024-08-07	45.00	47.50	45.00	47.50	113,029
2024-08-06	45.00	44.00	44.00	44.00	110,504
2024-08-05	49.00	49.00	45.00	45.00	78,635
2024-08-02	42.50	47.25	42.50	46.75	199,515
2024-08-01	40.50	42.50	40.50	42.50	59,706
2024-07-31	39.75	40.50	39.75	40.50	116,711
2024-07-30	39.75	39.75	39.75	39.75	4,991
2024-07-29	40.00	40.00	39.00	39.00	40,254
2024-07-26	39.50	39.50	39.50	39.50	80,699
2024-07-25	37.00	40.50	37.60	40.50	392,309
2024-07-24	36.50	36.50	36.50	36.50	54
2024-07-23	36.50	36.50	36.50	36.50	1,101
2024-07-22	36.50	36.50	36.50	36.50	7,376
2024-07-19	37.50	37.50	36.50	36.50	33,027
2024-07-18	38.00	39.80	37.50	37.50	24,132
2024-07-17	38.00	38.00	38.00	38.00	4,060
2024-07-16	38.00	38.00	38.00	38.00	1,036
2024-07-15	38.00	38.00	38.00	38.00	4,714
2024-07-12	38.00	38.00	38.00	38.00	14,270
2024-07-11	37.50	38.00	37.50	38.00	36,769
2024-07-10	37.50	37.50	36.30	37.50	33,555
2024-07-09	37.50	37.50	37.50	37.50	28
2024-07-08	37.50	37.50	37.50	37.50	9,668
2024-07-05	37.50	37.50	37.50	37.50	2,033
2024-07-04	37.50	37.50	37.50	37.50	13,508
2024-07-03	38.50	38.50	37.50	37.50	7,754
2024-07-02	38.50	38.50	38.50	38.50	4,565
2024-07-01	38.50	38.50	38.50	38.50	52,765
2024-06-28	39.00	39.00	38.50	38.50	45,362
2024-06-27	39.00	39.00	39.00	39.00	533
2024-06-26	39.00	39.00	39.00	39.00	1,304
2024-06-25	39.00	39.00	39.00	39.00	4,390
2024-06-24	39.50	39.00	38.00	39.00	45,896
2024-06-21	40.50	40.50	39.50	39.50	54,701
2024-06-20	40.50	40.50	40.50	40.50	615
2024-06-19	40.50	40.50	40.50	40.50	8
2024-06-18	40.75	40.75	40.50	40.50	5,662
2024-06-17	41.00	41.00	40.75	40.75	50,382
2024-06-14	41.00	41.00	41.00	41.00	58,733
2024-06-13	41.00	41.00	41.00	41.00	14,711
2024-06-12	41.25	41.25	41.00	41.00	13,423
2024-06-11	41.25	41.25	41.25	41.25	3,190
2024-06-10	41.25	41.25	41.25	41.25	10,568
2024-06-07	40.75	41.25	40.75	41.25	149,676
2024-06-06	40.75	40.75	40.75	40.75	85,029
2024-06-05	41.75	41.10	41.10	41.10	68,329
2024-06-04	41.25	41.75	41.25	41.75	100,353
2024-06-03	39.00	41.75	37.50	41.25	398,778
2024-05-31	36.50	36.50	35.30	36.50	8,193
2024-05-30	36.50	36.50	36.50	36.50	713
2024-05-29	36.50	36.50	36.50	36.50	626
2024-05-28	36.50	36.50	36.50	36.50	8,114
2024-05-27	36.50	36.50	36.50	36.50	0
2024-05-24	36.75	36.75	36.50	36.50	55,847
2024-05-23	36.75	36.50	36.50	36.50	22,509
2024-05-22	36.75	37.00	37.00	36.75	28,362
2024-05-21	37.00	37.00	36.50	36.75	26,619
2024-05-20	37.00	37.00	37.00	37.00	19,260
2024-05-17	37.00	37.00	37.00	37.00	28,733
2024-05-16	36.00	37.50	37.00	37.00	51,665
2024-05-15	36.00	36.00	36.00	36.00	10,315
2024-05-14	36.00	36.00	36.00	36.00	73,268
2024-05-13	33.50	36.25	33.50	36.25	137,358
2024-05-10	32.00	33.70	33.70	33.70	42,348
2024-05-09	32.00	32.00	32.00	32.00	1,160
2024-05-08	32.00	32.00	32.00	32.00	1,955
2024-05-07	32.00	32.00	32.00	32.00	8,384
2024-05-06	32.00	32.00	32.00	32.00	0
2024-05-03	32.00	32.00	32.00	32.00	15,113
2024-05-02	32.00	32.00	32.00	32.00	149
2024-05-01	32.00	32.00	32.00	32.00	382
2024-04-30	32.00	32.00	32.00	32.00	386
2024-04-29	32.50	32.50	32.00	32.00	30,658
2024-04-26	32.50	32.50	32.50	32.50	77
2024-04-25	33.00	33.00	32.50	32.50	24,258
2024-04-24	33.00	33.00	33.00	33.00	10,028
2024-04-23	33.00	33.00	33.00	33.00	17,628
2024-04-22	33.00	33.00	33.00	33.00	3,691
2024-04-19	33.00	33.00	33.00	33.00	792
2024-04-18	33.00	33.00	33.00	33.00	15,032
2024-04-17	33.00	33.00	33.00	33.00	77
2024-04-16	33.00	33.00	33.00	33.00	2,414
2024-04-15	32.75	33.00	32.75	33.00	51,669
2024-04-12	32.00	32.00	31.50	32.00	15,133
2024-04-11	32.00	32.00	31.50	32.00	10,349
2024-04-10	32.00	32.00	32.00	32.00	1,876
2024-04-09	32.00	32.00	32.00	32.00	8
2024-04-08	32.00	32.00	32.00	32.00	10,249
2024-04-05	32.00	33.00	32.00	32.00	6,941
2024-04-04	32.00	32.00	32.00	32.00	17,145
2024-04-03	32.00	32.00	32.00	32.00	45,604
2024-04-02	31.50	32.00	31.50	32.00	759
2024-04-01	31.50	31.50	31.50	31.50	0
2024-03-29	31.50	31.50	31.50	31.50	0
2024-03-28	31.50	31.50	31.50	31.50	60,059
2024-03-27	31.50	31.50	31.50	31.50	64,777
2024-03-26	31.50	31.50	31.50	31.50	24,368
2024-03-25	31.50	31.50	31.50	31.50	2,722
2024-03-22	32.50	32.50	31.50	31.50	67,789
2024-03-21	32.50	32.50	32.50	32.50	373
2024-03-20	32.50	32.50	32.50	32.50	2,346
2024-03-19	32.50	32.50	32.50	32.50	224
2024-03-18	32.50	32.50	32.50	32.50	16,117
2024-03-15	32.50	32.50	32.50	32.50	25,094
2024-03-14	32.50	32.50	32.50	32.50	12,869
2024-03-13	32.50	32.50	32.50	32.50	227
2024-03-12	32.50	32.50	32.50	32.50	6,469
2024-03-11	29.75	32.50	29.75	32.50	161,255
2024-03-08	29.75	29.75	29.75	29.75	48,444
2024-03-07	30.00	30.50	29.50	29.75	89,591
2024-03-06	29.00	30.50	29.00	30.50	89,251
2024-03-05	31.00	31.00	28.50	29.00	136,066
2024-03-04	31.50	31.50	31.00	31.00	26,809
2024-03-01	33.50	33.50	31.50	31.50	46,148
2024-02-29	32.00	33.50	32.00	33.50	45,434
2024-02-28	34.00	34.00	33.50	33.50	21,458
2024-02-27	34.50	34.50	34.00	34.00	38,290
2024-02-26	34.50	34.50	34.50	34.50	4,483
2024-02-23	34.50	34.50	34.50	34.50	54,448
2024-02-22	34.50	34.50	34.50	34.50	24,989
2024-02-21	35.00	35.00	35.00	35.00	41,620
2024-02-20	34.00	35.50	34.00	35.00	132,838
2024-02-19	33.75	34.00	33.75	34.00	148,908
2024-02-16	34.50	34.50	33.75	33.75	65,777
2024-02-15	35.50	35.50	34.50	34.50	54,638
2024-02-14	35.50	35.50	35.00	35.50	37,929
2024-02-13	37.25	37.25	35.50	35.50	153,158
2024-02-12	35.00	37.10	37.10	37.10	162,732
2024-02-09	35.00	35.00	35.00	35.00	124,528
2024-02-08	35.50	35.50	35.00	35.00	163,232
2024-02-07	33.25	35.50	35.00	35.00	404,290
2024-02-06	29.75	33.00	29.75	33.00	401,136
2024-02-05	27.50	29.75	27.50	29.75	130,251
2024-02-02	27.50	27.50	27.50	27.50	58,085
2024-02-01	26.50	27.50	26.50	27.50	101,898
2024-01-31	26.50	27.00	26.50	26.50	37,845
2024-01-30	26.50	26.50	26.50	26.50	62,704
2024-01-29	26.50	26.50	26.50	26.50	146,080
2024-01-26	26.25	26.50	26.25	26.50	124,220
2024-01-25	24.50	26.25	24.50	26.25	113,824
2024-01-24	24.50	24.50	24.50	24.50	23,954
2024-01-23	24.50	24.50	24.50	24.50	18,456
2024-01-22	24.25	24.50	24.25	24.50	24,920
2024-01-19	24.25	24.25	24.25	24.25	15,019
2024-01-18	24.25	24.25	24.25	24.25	66,473
2024-01-17	24.25	24.25	24.25	24.25	18,317
2024-01-16	24.75	24.75	24.25	24.25	150,434
2024-01-15	25.00	25.25	24.75	24.75	381,026
2024-01-12	24.25	24.25	23.25	24.25	132,605
2024-01-11	24.25	24.25	24.25	24.25	3,640
2024-01-10	24.50	24.50	24.25	24.25	11,771
2024-01-09	24.50	24.50	24.50	24.50	10,952
2024-01-08	24.50	24.50	24.50	24.50	20,024
2024-01-05	25.00	25.00	24.50	24.50	19,324
2024-01-04	25.00	25.00	25.00	25.00	55,422
2024-01-03	25.00	25.00	24.50	25.00	455,479
2024-01-02	24.50	24.50	24.50	24.50	76,866
2024-01-01	24.00	24.00	24.00	24.00	0
2023-12-29	24.00	24.50	24.00	24.00	32,947
2023-12-28	24.50	25.05	24.50	24.50	31,712
2023-12-27	25.05	25.05	24.00	25.05	33,284
2023-12-26	25.05	25.05	25.05	25.05	0
2023-12-25	25.05	25.05	25.05	25.05	0
2023-12-22	25.05	25.05	25.05	25.05	408
2023-12-21	25.05	25.05	25.05	25.05	50,956
2023-12-20	25.05	25.05	25.05	25.05	59,923
2023-12-19	25.05	25.05	25.05	25.05	68
2023-12-18	25.05	25.05	25.00	25.05	13,798
2023-12-15	25.30	25.30	25.05	25.05	20,351
2023-12-14	25.30	25.30	25.30	25.30	167
2023-12-13	25.30	25.00	25.00	25.00	2,278
2023-12-12	25.30	25.30	25.30	25.30	35,361
2023-12-11	25.30	25.30	25.30	25.30	900
2023-12-08	25.30	25.30	25.30	25.30	27,712
2023-12-07	25.30	26.10	25.30	25.30	2,643
2023-12-06	25.30	25.30	25.30	25.30	11,037
2023-12-05	25.30	25.30	25.30	25.30	15,995
2023-12-04	25.30	25.30	25.30	25.30	67,831
2023-12-01	25.30	25.30	25.30	25.30	38,403
2023-11-30	26.00	26.00	25.60	25.60	58,915
2023-11-29	25.50	26.00	25.50	25.50	16,813
2023-11-28	25.50	25.50	25.50	25.50	34
2023-11-27	25.50	25.50	25.50	25.50	1,173
2023-11-24	25.50	25.50	25.50	25.50	881
2023-11-23	25.50	25.50	25.50	25.50	8,369
2023-11-22	25.50	25.50	25.50	25.50	3,998
2023-11-21	25.50	25.50	25.50	25.50	128
2023-11-20	25.50	25.50	25.50	25.50	1,442
2023-11-17	25.50	25.50	25.50	25.50	71,265
2023-11-16	25.50	25.50	25.50	25.50	86,635
2023-11-15	26.00	26.00	25.50	25.50	1,400
2023-11-14	25.50	25.50	25.50	25.50	77,946
2023-11-13	25.50	25.50	25.50	25.50	17,121
2023-11-10	25.50	25.50	25.50	25.50	60,538
2023-11-09	25.50	25.50	24.50	25.50	39,637
2023-11-08	25.50	25.50	25.50	25.50	12,056
2023-11-07	25.50	25.50	25.50	25.50	25,930
2023-11-06	25.50	25.50	25.50	25.50	20,577
2023-11-03	25.50	25.50	25.50	25.50	3,984
2023-11-02	25.00	25.50	25.00	25.50	78,279
2023-11-01	25.00	25.00	25.00	25.00	10,481
2023-10-31	25.00	25.00	25.00	25.00	7,661
2023-10-30	25.00	25.00	25.00	25.00	9,784
2023-10-27	25.00	25.00	25.00	25.00	2,503
2023-10-26	25.00	25.00	25.00	25.00	5,157
2023-10-25	25.75	25.75	25.00	25.00	19,386
2023-10-24	26.75	26.75	25.75	25.75	77,497
2023-10-23	26.75	26.75	26.75	26.75	19,456
2023-10-20	26.75	26.75	26.75	26.75	51,518
2023-10-19	26.75	26.75	26.75	26.75	26,778
2023-10-18	27.50	27.50	26.75	26.75	62,592
2023-10-17	27.50	28.00	26.50	27.00	596,945
2023-10-16	25.50	28.00	25.50	25.50	805
2023-10-13	25.50	25.50	25.50	25.50	12,327
2023-10-12	25.50	26.00	25.50	25.50	38,464
2023-10-11	25.50	25.50	25.50	25.50	19,046
2023-10-10	25.50	25.50	25.00	25.50	38,806
2023-10-09	27.00	27.00	25.50	25.50	143,026
2023-10-06	25.75	25.75	25.50	25.50	2,487
2023-10-05	26.25	26.25	25.75	25.75	8,089
2023-10-04	27.25	27.25	26.25	26.25	10,499
2023-10-03	27.25	27.25	27.25	27.25	11,303
2023-10-02	27.25	27.25	27.25	27.25	4,332
2023-09-29	27.25	27.25	27.25	27.25	12,501
2023-09-28	27.25	27.25	27.25	27.25	518
2023-09-27	27.50	27.50	27.25	27.25	35,810
2023-09-26	27.00	27.50	27.00	27.50	66,715
2023-09-25	27.00	27.00	27.00	27.00	18,528
2023-09-22	29.00	29.00	26.50	27.00	94,026
2023-09-21	29.00	29.00	29.00	29.00	4,006
2023-09-20	29.00	29.00	28.50	29.00	55,599
2023-09-19	27.00	27.00	27.00	27.00	598
2023-09-18	27.00	27.00	27.00	27.00	12,769
2023-09-15	27.00	27.00	27.00	27.00	21,196
2023-09-14	27.00	27.00	27.00	27.00	13,476
2023-09-13	27.00	27.00	27.00	27.00	2,258
2023-09-12	27.00	27.00	27.00	27.00	1,695
2023-09-11	27.00	27.00	27.00	27.00	1,058
2023-09-08	27.00	27.00	27.00	27.00	4,729
2023-09-07	27.00	27.00	27.00	27.00	2,655
2023-09-06	27.00	27.00	27.00	27.00	1,613
2023-09-05	27.00	27.00	27.00	27.00	1,004
2023-09-04	27.00	27.00	27.00	27.00	9,664
2023-09-01	27.00	27.00	27.00	27.00	23,763
2023-08-31	27.50	27.50	27.00	27.00	46,414
2023-08-30	28.50	28.50	27.50	27.50	19,866
2023-08-29	29.00	29.00	28.50	28.50	21,210
2023-08-28	29.00	29.00	29.00	29.00	0
2023-08-25	29.00	29.00	29.00	29.00	8,301
2023-08-24	29.00	29.00	29.00	29.00	1,046
2023-08-23	29.00	29.00	29.00	29.00	1,183
2023-08-22	29.00	29.00	29.00	29.00	1,347
2023-08-21	29.00	29.00	29.00	29.00	483
2023-08-18	29.00	29.00	29.00	29.00	264
2023-08-17	29.00	29.00	29.00	29.00	233
2023-08-16	29.00	29.00	29.00	29.00	327
2023-08-15	29.00	29.00	29.00	29.00	2,154
2023-08-14	29.00	29.00	29.00	29.00	5,296
2023-08-11	29.00	29.00	29.00	29.00	1,552
2023-08-10	29.00	29.00	29.00	29.00	3,408
2023-08-09	29.00	29.00	29.00	29.00	431
2023-08-08	29.00	29.00	29.00	29.00	10,306
2023-08-07	29.00	29.00	29.00	29.00	2,117
2023-08-04	29.00	29.00	29.00	29.00	2,411
2023-08-03	29.00	29.00	29.00	29.00	43,850
2023-08-02	29.00	29.00	29.00	29.00	4,155
2023-08-01	29.00	29.00	29.00	29.00	1,609
2023-07-31	29.00	29.00	29.00	29.00	15,102
2023-07-28	29.00	29.00	29.00	29.00	19,926
2023-07-27	29.00	29.00	29.00	29.00	6,934
2023-07-26	29.50	29.50	29.00	29.00	25,031
2023-07-25	29.50	29.50	29.50	29.50	5,945
2023-07-24	29.50	29.50	29.50	29.50	5,381
2023-07-21	30.00	30.00	29.50	29.50	8,084
2023-07-20	30.50	30.50	30.00	30.00	90,453
2023-07-19	30.50	30.50	30.50	30.50	9,325
2023-07-18	32.00	32.00	30.50	30.50	36,514
2023-07-17	32.00	32.00	32.00	32.00	4,342
2023-07-14	32.00	32.00	32.00	32.00	18,162
2023-07-13	33.50	33.50	32.00	32.00	26,803
2023-07-12	33.50	33.50	33.50	33.50	347
2023-07-11	33.50	33.50	33.50	33.50	1,348
2023-07-10	33.50	33.50	33.50	33.50	1,833
2023-07-07	33.50	33.50	33.50	33.50	3,318
2023-07-06	33.50	35.00	35.00	35.00	4,076
2023-07-05	33.50	33.50	33.50	33.50	197
2023-07-04	33.50	33.50	33.50	33.50	912
2023-07-03	33.50	33.50	33.50	33.50	5,012
2023-06-30	33.50	33.50	33.50	33.50	2,088
2023-06-29	33.50	33.50	33.50	33.50	1,212
2023-06-28	33.50	33.50	33.50	33.50	1,693
2023-06-27	33.50	33.50	33.50	33.50	469
2023-06-26	33.50	33.50	33.50	33.50	1,880
2023-06-23	33.50	33.50	33.50	33.50	278
2023-06-22	33.50	33.50	33.50	33.50	3,047
2023-06-21	34.50	34.50	33.50	33.50	54,138
2023-06-20	34.50	34.50	34.50	34.50	626
2023-06-19	34.50	34.50	34.50	34.50	26,588
2023-06-16	34.50	34.50	34.50	34.50	8,277
2023-06-15	36.00	36.00	34.50	34.50	72,556
2023-06-14	36.00	36.00	36.00	36.00	4,651
2023-06-13	36.00	36.00	36.00	36.00	5,340
2023-06-12	36.00	36.00	36.00	36.00	13,458
2023-06-09	36.00	36.00	36.00	36.00	8,877
2023-06-08	36.00	36.00	36.00	36.00	4,476
2023-06-07	36.50	36.50	36.00	36.00	20,878
2023-06-06	36.75	36.75	36.50	36.50	18,297
2023-06-05	38.00	38.00	36.75	36.75	71,693
2023-06-02	36.00	36.25	36.00	36.25	14,164
2023-06-01	36.00	36.25	36.00	36.25	5,560
2023-05-31	36.50	36.50	36.25	36.25	9,049
2023-05-30	37.00	37.00	36.50	36.50	15,924
2023-05-29	37.00	37.00	37.00	37.00	0
2023-05-26	37.00	37.00	37.00	37.00	3,708
2023-05-25	37.00	37.00	37.00	37.00	2,265
2023-05-24	37.00	37.00	37.00	37.00	14,968
2023-05-23	37.00	37.00	37.00	37.00	3,432
2023-05-22	37.00	37.00	37.00	37.00	7,192
2023-05-19	37.00	37.00	37.00	37.00	3,067
2023-05-18	37.00	37.00	37.00	37.00	906
2023-05-17	37.00	37.00	37.00	37.00	2,994
2023-05-16	37.00	37.00	37.00	37.00	35,321
2023-05-15	36.50	36.50	36.50	36.50	5,354
2023-05-12	36.50	36.50	36.50	36.50	938
2023-05-11	36.50	36.50	36.50	36.50	16,499
2023-05-10	36.50	36.50	36.50	36.50	27,814
2023-05-09	36.50	36.50	36.50	36.50	1,353
2023-05-08	36.50	36.50	36.50	36.50	0
2023-05-05	36.50	36.50	36.50	36.50	4,572
2023-05-04	37.00	37.00	36.50	36.50	28,954
2023-05-03	37.00	37.00	37.00	37.00	24,546
2023-05-02	37.00	37.00	37.00	37.00	31,723
2023-05-01	37.00	37.00	37.00	37.00	0
2023-04-28	37.50	37.50	37.00	37.00	7,390
2023-04-27	37.50	37.50	37.50	37.50	3,029
2023-04-26	37.50	37.50	37.50	37.50	8,056
2023-04-25	37.50	37.50	37.50	37.50	45,978
2023-04-24	37.50	37.50	37.50	37.50	2,641
2023-04-21	37.50	37.50	37.50	37.50	18,429
2023-04-20	37.50	37.50	37.50	37.50	512
2023-04-19	37.50	37.50	37.50	37.50	33,007
2023-04-18	37.00	37.50	37.00	37.50	55,333
2023-04-17	37.50	41.20	36.50	37.00	46,950
2023-04-14	39.50	39.50	37.50	37.50	106,696
2023-04-13	39.50	39.50	39.50	39.50	26,344
2023-04-12	39.50	40.00	39.50	39.50	13,683
2023-04-11	39.50	40.00	39.50	39.50	48,192
2023-04-10	39.50	39.50	39.50	39.50	0
2023-04-07	39.50	39.50	39.50	39.50	0
2023-04-06	39.50	39.50	39.50	39.50	20,191
2023-04-05	41.00	41.00	39.00	39.50	36,498
2023-04-04	38.50	39.00	38.50	39.00	21,062
2023-04-03	38.50	38.50	38.50	38.50	15,692
2023-03-31	38.50	39.00	38.50	38.50	44,158
2023-03-30	39.50	39.50	38.50	38.50	82,512
2023-03-29	38.50	39.50	38.00	39.50	151,549
2023-03-28	35.00	38.50	35.00	38.50	156,815
2023-03-27	35.50	35.50	35.50	35.50	15,057
2023-03-24	35.50	35.50	35.00	35.50	74,939
2023-03-23	36.50	36.50	35.50	35.50	57,452
2023-03-22	36.50	36.50	36.50	36.50	23,137
2023-03-21	36.00	36.50	36.00	36.50	40,100
2023-03-20	37.00	37.00	36.50	36.50	61,592
2023-03-17	36.50	37.00	36.50	37.00	127,336
2023-03-16	38.50	38.50	36.50	36.50	113,643
2023-03-15	39.50	39.50	38.50	38.50	43,783
2023-03-14	40.00	40.00	39.50	39.50	37,795
2023-03-13	40.50	41.00	40.00	40.00	65,101
2023-03-10	41.00	41.00	40.00	40.00	48,491
2023-03-09	41.50	41.50	41.00	41.00	79,334
2023-03-08	43.00	43.00	41.40	41.50	114,224
2023-03-07	43.00	43.00	41.20	41.20	162,613
2023-03-06	43.00	41.80	40.50	40.50	335,472
2023-03-03	43.50	44.80	44.80	44.80	87,569
2023-03-02	46.00	46.00	43.00	43.00	235,820
2023-03-01	45.50	46.00	45.00	45.50	165,443
2023-02-28	46.00	46.00	45.50	45.50	510,284
2023-02-27	51.00	51.00	44.00	45.10	1,266,754
2023-02-24	69.50	73.00	72.00	72.00	56,064
2023-02-23	66.00	70.00	66.00	68.50	70,161
2023-02-22	61.50	67.00	61.00	66.00	150,779
2023-02-21	60.50	61.50	60.50	61.50	38,631
2023-02-20	59.00	61.50	59.00	60.50	141,080
2023-02-17	57.50	61.50	57.50	59.00	121,152
2023-02-16	55.50	58.50	54.00	58.50	84,326
2023-02-15	55.50	51.00	51.00	55.50	30,268
2023-02-14	55.50	55.50	55.50	55.50	17,609
2023-02-13	55.50	55.50	55.50	55.50	29,808
2023-02-10	55.50	55.50	55.50	55.50	2,965
2023-02-09	55.50	55.50	55.50	55.50	27,053
2023-02-08	55.50	55.50	55.50	55.50	12,427
2023-02-07	55.50	55.50	55.50	55.50	12,253
2023-02-06	55.50	55.50	55.50	55.50	3,695
2023-02-03	55.50	55.50	55.50	55.50	26,238
2023-02-02	55.50	55.50	55.50	55.50	10,957
2023-02-01	54.50	55.50	54.50	55.50	8,211
2023-01-31	54.00	55.50	54.00	55.50	15,459
2023-01-30	54.00	55.00	54.00	55.00	2,890
2023-01-27	52.00	55.50	52.00	55.00	48,049
2023-01-26	56.50	56.00	55.50	55.50	18,206
2023-01-25	57.00	57.00	56.50	56.50	49,255
2023-01-24	57.50	57.50	57.00	57.00	65,737
2023-01-23	57.50	57.50	56.50	57.50	36,669
2023-01-20	56.00	57.50	57.00	57.50	48,169
2023-01-19	56.00	57.00	55.50	56.00	5,397
2023-01-18	55.00	56.00	56.00	56.00	62,640
2023-01-17	56.00	56.00	54.00	55.00	59,184
2023-01-16	54.00	55.00	55.00	55.00	116,065
2023-01-13	51.50	51.50	51.50	51.50	25,170
2023-01-12	47.50	51.50	47.50	51.50	34,027
2023-01-11	47.50	47.80	47.80	47.80	18,453
2023-01-10	47.50	48.00	47.50	48.00	13,519
2023-01-09	47.50	47.80	47.80	47.80	35,168
2023-01-06	47.40	47.50	47.00	47.50	20,677
2023-01-05	46.50	47.00	46.50	47.00	38,411
2023-01-04	46.00	45.00	45.00	45.00	4,204
2023-01-03	47.50	47.50	46.00	46.00	37,599
2023-01-02	47.50	47.50	47.50	47.50	0
2022-12-30	47.50	47.50	47.50	47.50	4,688
2022-12-29	47.50	47.50	47.50	47.50	2,934
2022-12-28	47.50	47.50	47.50	47.50	6,723
2022-12-27	47.50	47.50	47.50	47.50	0
2022-12-26	47.50	47.50	47.50	47.50	0
2022-12-23	47.50	47.50	47.40	47.50	1,053
2022-12-22	49.00	49.00	47.50	47.50	17,253
2022-12-21	49.00	49.00	49.00	49.00	4,552
2022-12-20	50.00	50.00	49.00	49.00	7,659
2022-12-19	51.00	51.00	49.00	49.00	15,209
2022-12-16	51.00	51.50	51.00	51.00	23,983
2022-12-15	54.50	55.00	50.00	50.00	41,820
2022-12-14	54.50	54.50	54.50	54.50	2,607
2022-12-13	55.00	55.00	54.50	54.50	34,912
2022-12-12	55.00	55.00	55.00	55.00	42,813
2022-12-09	55.50	55.50	55.00	55.00	7,749
2022-12-08	57.50	55.50	55.00	55.50	34,500
2022-12-07	60.00	60.00	57.50	57.50	29,343
2022-12-06	57.50	57.50	57.50	57.50	11,686
2022-12-05	57.50	57.50	57.50	57.50	3,421
2022-12-02	57.50	57.50	57.50	57.50	996
2022-12-01	57.50	57.50	57.50	57.50	13,862
2022-11-30	56.00	58.00	56.00	57.50	26,179
2022-11-29	61.50	61.50	58.00	58.00	9,983
2022-11-28	63.50	61.50	61.00	61.50	43,836
2022-11-25	63.50	63.50	63.50	63.50	4,845
2022-11-24	65.00	65.00	63.50	63.50	63,314
2022-11-23	60.00	64.00	61.00	63.50	99,041
2022-11-22	56.50	61.00	56.50	60.00	20,065
2022-11-21	56.50	56.50	56.50	56.50	11,682
2022-11-18	57.00	57.00	56.50	56.50	13,995
2022-11-17	55.00	54.00	54.00	54.00	55,222
2022-11-16	54.50	56.00	54.50	55.00	18,486
2022-11-15	52.50	54.50	51.00	54.50	44,544
2022-11-14	52.50	52.50	52.50	52.50	13,069
2022-11-11	52.00	52.50	52.00	52.50	16,885
2022-11-10	54.00	54.00	52.00	52.00	38,264
2022-11-09	52.00	52.50	52.50	52.50	21,917
2022-11-08	52.00	52.50	52.00	52.00	62,070
2022-11-07	51.00	52.00	51.00	51.00	46,670
2022-11-04	51.00	52.00	49.60	52.00	66,314
2022-11-03	51.00	51.00	51.00	51.00	81,026
2022-11-02	52.00	52.00	50.50	52.00	69,695
2022-11-01	50.00	50.50	50.00	50.50	61,659
2022-10-31	45.50	51.50	50.00	50.00	205,896
2022-10-28	42.50	42.50	42.50	42.50	18,894
2022-10-27	42.50	42.50	42.50	42.50	5,849
2022-10-26	42.50	42.50	42.50	42.50	5,669
2022-10-25	42.50	42.50	42.50	42.50	2,710
2022-10-24	43.50	43.50	42.50	42.50	9,534
2022-10-21	43.50	43.50	43.50	43.50	598
2022-10-20	43.50	43.50	43.50	43.50	451
2022-10-19	42.00	43.50	42.00	43.50	6,638
2022-10-18	44.00	44.00	43.50	43.50	7,659
2022-10-17	44.00	44.00	44.00	44.00	654
2022-10-14	44.00	44.00	44.00	44.00	263
2022-10-13	44.00	45.00	45.00	45.00	9,485
2022-10-12	44.00	44.00	44.00	44.00	153
2022-10-11	44.00	45.00	44.00	44.00	8,730
2022-10-10	46.00	46.00	44.00	44.00	5,829
2022-10-07	46.00	46.00	46.00	46.00	785
2022-10-06	50.00	50.00	46.00	46.00	18,883
2022-10-05	50.00	50.00	50.00	50.00	902
2022-10-04	50.00	50.00	48.00	50.00	308
2022-10-03	50.00	50.00	50.00	50.00	421
2022-09-30	50.00	50.00	50.00	50.00	531
2022-09-29	50.00	50.00	50.00	50.00	4,156
2022-09-28	50.00	50.00	50.00	50.00	795
2022-09-27	51.00	51.00	50.00	50.00	190
2022-09-26	52.50	52.50	51.00	51.00	10,829
2022-09-23	52.50	52.50	52.50	52.50	809
2022-09-22	51.00	51.00	51.00	52.50	5,325
2022-09-21	56.50	51.50	51.50	51.50	51,287
2022-09-20	56.50	57.00	57.00	56.50	10,552
2022-09-19	56.50	56.50	56.50	56.50	0
2022-09-16	56.50	56.50	56.50	56.50	1,274
2022-09-15	56.50	58.00	58.00	56.50	1,687
2022-09-14	56.50	56.50	56.50	56.50	2,082
2022-09-13	58.00	58.00	58.00	56.50	3,874
2022-09-12	56.50	58.00	56.50	56.50	4,300
2022-09-09	56.50	56.50	55.00	55.00	31,911
2022-09-08	61.00	61.00	56.50	61.00	10,265
2022-09-07	59.50	59.50	59.50	59.50	2,010
2022-09-06	58.00	58.00	58.00	58.00	2,545
2022-09-05	58.50	59.00	58.50	58.00	4,735
2022-09-02	58.50	59.00	56.25	59.00	49,925
2022-09-01	57.50	58.00	52.00	58.00	42,164
2022-08-31	56.00	57.00	56.00	57.00	41,179
2022-08-30	52.00	55.50	52.00	55.50	10,833
2022-08-29	52.50	52.50	52.50	52.50	0
2022-08-26	49.50	52.50	49.50	52.50	45,702
2022-08-25	47.50	49.50	48.50	49.50	2,675
2022-08-24	47.00	47.50	47.00	47.50	409
2022-08-23	47.00	51.00	51.00	47.00	1,138
2022-08-22	47.00	49.80	48.40	49.80	7,565
2022-08-19	47.00	50.50	50.00	47.00	20,679
2022-08-18	46.50	49.00	49.00	49.00	804
2022-08-17	46.50	48.00	47.40	48.00	12,879
2022-08-16	46.50	46.50	46.50	46.50	2,808
2022-08-15	46.00	46.50	46.00	46.50	10,509
2022-08-12	46.50	46.50	45.00	46.00	206
2022-08-11	46.50	46.50	46.50	46.50	393
2022-08-10	46.50	46.50	46.50	46.50	390
2022-08-09	46.50	46.50	46.50	46.50	56
2022-08-08	46.50	46.50	46.50	46.50	1,054
2022-08-05	46.50	46.50	46.50	46.50	1,118
2022-08-04	46.50	46.50	46.50	46.50	116
2022-08-03	47.00	47.00	46.50	46.50	5,164
2022-08-02	47.00	47.00	47.00	47.00	545
2022-08-01	48.00	48.00	46.00	47.00	890
2022-07-29	47.00	47.00	47.00	47.00	1,423
2022-07-28	47.00	47.00	47.00	47.00	125
2022-07-27	47.00	47.00	47.00	47.00	76
2022-07-26	47.00	47.00	47.00	47.00	8
2022-07-25	47.00	47.00	47.00	47.00	374
2022-07-22	47.00	47.00	47.00	47.00	164
2022-07-21	47.00	47.00	47.00	47.00	218
2022-07-20	47.00	47.00	47.00	47.00	358
2022-07-19	47.00	47.00	47.00	47.00	277
2022-07-18	47.00	47.00	47.00	47.00	384
2022-07-15	47.00	47.00	47.00	47.00	421
2022-07-14	47.00	47.00	47.00	47.00	114
2022-07-13	46.00	47.00	46.00	47.00	226
2022-07-12	47.00	47.00	47.00	47.00	170
2022-07-11	47.00	47.00	47.00	47.00	294
2022-07-08	47.00	47.00	47.00	47.00	283
2022-07-07	47.00	47.00	47.00	47.00	0
2022-07-06	47.00	47.00	47.00	47.00	1,473
2022-07-05	48.50	48.50	47.00	47.00	2,783
2022-07-04	48.50	48.50	48.50	48.50	158
2022-07-01	48.50	48.50	48.50	48.50	889
2022-06-30	50.50	50.50	48.50	48.50	15,020
2022-06-29	50.50	50.50	50.50	50.50	245
2022-06-28	50.50	50.50	50.50	50.50	452
2022-06-27	50.50	50.50	50.50	50.50	200
2022-06-24	50.50	50.50	50.50	50.50	989
2022-06-23	50.50	50.50	50.50	50.50	489
2022-06-22	50.50	50.50	50.50	50.50	70
2022-06-21	50.50	50.50	50.50	50.50	14
2022-06-20	50.50	50.50	50.50	50.50	1,543
2022-06-17	50.50	50.50	50.50	50.50	572
2022-06-16	50.50	49.00	49.00	49.00	67
2022-06-15	50.50	50.50	50.50	50.50	1,107
2022-06-14	50.50	50.50	50.50	50.50	61
2022-06-13	52.50	52.50	50.50	50.50	6,749
2022-06-10	52.50	52.50	52.50	52.50	8,014
2022-06-09	58.50	55.50	52.50	52.50	80,698
2022-06-08	55.50	59.50	55.50	58.50	81,018
2022-06-07	53.50	54.50	53.50	54.50	9,894
2022-06-06	53.00	53.50	53.00	53.50	30,257
2022-06-03	53.00	53.00	53.00	53.00	0
2022-06-02	53.00	53.00	53.00	53.00	0
2022-06-01	53.00	53.00	53.00	53.00	5,945
2022-05-31	53.00	53.00	53.00	53.00	0
2022-05-30	53.00	53.00	53.00	53.00	990
2022-05-27	54.00	54.00	53.00	53.00	2,649
2022-05-26	54.50	54.50	54.00	54.00	751
2022-05-25	56.00	56.00	54.50	54.50	79,676
2022-05-24	54.50	54.50	54.50	54.50	19,241
2022-05-23	54.50	54.50	54.50	54.50	112
2022-05-20	54.50	54.50	54.50	54.50	19
2022-05-19	54.50	54.50	54.50	54.50	137
2022-05-18	54.50	54.50	54.50	54.50	32
2022-05-17	54.50	54.50	54.50	54.50	5,133
2022-05-16	54.50	52.50	52.50	54.50	884
2022-05-13	54.50	52.50	51.50	54.50	1,712
2022-05-12	54.50	54.50	54.50	54.50	1,287
2022-05-11	54.50	54.50	54.50	54.50	504
2022-05-10	54.50	54.50	54.50	54.50	1,210
2022-05-09	54.50	54.50	54.50	54.50	2,230
2022-05-06	54.50	54.50	54.50	54.50	122
2022-05-05	54.50	54.50	52.00	54.50	4,238
2022-05-04	54.50	54.50	54.50	54.50	8,742
2022-05-03	54.50	54.50	54.50	54.50	2,771
2022-05-02	54.50	54.50	54.50	54.50	0
2022-04-29	54.50	54.50	54.50	54.50	1,191
2022-04-28	54.50	54.50	54.50	54.50	687
2022-04-27	54.50	54.50	54.50	54.50	517
2022-04-26	54.50	54.50	54.50	54.50	420
2022-04-25	55.50	52.50	52.50	54.50	30,492
2022-04-22	55.50	55.50	55.50	55.50	3,909
2022-04-21	54.50	56.00	54.50	55.50	9,044
2022-04-20	53.50	56.00	53.50	56.00	67,321
2022-04-19	47.00	53.50	45.20	53.50	45,740
2022-04-18	46.50	46.50	46.50	46.50	0
2022-04-15	46.50	46.50	46.50	46.50	0
2022-04-14	47.00	47.00	46.50	46.50	2,102
2022-04-13	47.00	46.20	46.20	47.00	13
2022-04-12	47.00	47.00	47.00	47.00	167
2022-04-11	46.50	47.00	46.00	47.00	957
2022-04-08	47.00	48.00	48.00	47.00	3,023
2022-04-07	47.00	47.00	47.00	47.00	0
2022-04-06	47.00	46.00	46.00	47.00	6,948
2022-04-05	47.00	47.00	47.00	47.00	2,333
2022-04-04	46.50	46.00	46.00	47.00	59,214
2022-04-01	47.00	47.00	47.00	47.00	71
2022-03-31	47.50	47.50	47.00	47.00	3,361
2022-03-30	47.50	47.50	47.50	47.50	0
2022-03-29	48.00	48.00	47.50	47.50	37,377
2022-03-28	48.00	48.00	48.00	48.00	38,262
2022-03-25	48.00	48.00	48.00	48.00	1,135
2022-03-24	48.00	48.00	48.00	48.00	0
2022-03-23	48.00	48.00	48.00	48.00	248
2022-03-22	48.00	48.00	48.00	48.00	114
2022-03-21	48.00	48.00	48.00	48.00	76
2022-03-18	47.50	48.00	47.50	48.00	60
2022-03-17	47.50	47.50	47.50	47.50	14
2022-03-16	47.50	47.50	47.50	47.50	301
2022-03-15	47.50	47.50	47.50	47.50	54
2022-03-14	47.50	47.50	47.50	47.50	235
2022-03-11	47.50	47.50	47.50	47.50	2,307
2022-03-10	47.50	47.50	47.50	47.50	0
2022-03-09	48.50	48.50	47.50	47.50	10,649
2022-03-08	48.50	48.50	48.50	48.50	0
2022-03-07	48.50	48.50	48.50	48.50	529
2022-03-04	48.50	48.50	48.50	48.50	3,125
2022-03-03	48.50	48.50	48.50	48.50	2,037
2022-03-02	48.50	48.50	47.00	48.50	1,375
2022-03-01	48.50	48.50	48.50	48.50	1,498
2022-02-28	50.00	50.00	50.00	48.50	18,719
2022-02-25	50.00	50.00	50.00	50.00	226
2022-02-24	50.00	50.00	50.00	50.00	9,355
2022-02-23	50.00	50.00	50.00	50.00	101
2022-02-22	50.00	50.00	50.00	50.00	190
2022-02-21	50.00	50.00	50.00	50.00	393
2022-02-18	50.00	50.00	50.00	50.00	8,157
2022-02-17	50.00	50.00	50.00	50.00	2,008
2022-02-16	50.00	50.00	50.00	50.00	65
2022-02-15	50.00	50.00	50.00	50.00	16,975
2022-02-14	50.50	50.50	49.00	50.00	30,966
2022-02-11	49.00	50.50	49.00	50.50	17,170
2022-02-10	49.00	51.00	49.00	49.00	42,534
2022-02-09	50.00	50.00	49.00	49.00	60,976
2022-02-08	53.00	53.00	50.00	53.00	70,499
2022-02-07	53.50	53.50	52.50	53.00	70,458
2022-02-04	52.50	54.00	52.50	53.50	60,121

Share	Price	Change
Aoti, Inc. (AOTI)	87.50	32.58%
Eurasia Mining (EUA)	2.50	20.48%
Pacsco Limited (PACS)	0.45	19.68%
Petrel Resources (PET)	1.00	17.65%
Orcadian Engy (ORCA)	19.50	17.65%

Share	Price	Change
Mediazest (MDZ)	0.0825	-13.16%
Scancell Holdings (SCLP)	9.40	-10.48%
Selkirk Group (SELK)	1.60	-9.59%
Microsalt (SALT)	20.00	-9.09%
Coro Energy (CORO)	3.60	-8.86%

Share	Price	Volume
Forgent (FORG)	0.015	218,026,986
Premier African Minerals (PREM)	0.0175	143,783,819
Vodafone (VOD)	114.60	132,838,402
Oracle Power (ORCP)	0.0425	116,067,803
Phoenix Copper Limited (PXC)	0.44	106,936,911