Invinity Energy Share History

Invinity Energy Share Price history. The following table shows end-of-day data IES historical share prices for Invinity Energy, including the Open, High, Low, Close prices, along with trading volumes. Historical prices are recorded daily from the closing price of the company once the stock market has closed.

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

Date	Open	High	Low	Close	Volume
2026-04-15	18.25	18.25	18.00	18.00	650,495
2026-04-14	18.50	17.60	17.60	17.60	269,311
2026-04-13	18.75	19.00	18.50	18.50	864,651
2026-04-10	18.13	18.60	18.10	18.60	1,469,397
2026-04-09	17.00	18.13	17.20	17.90	3,048,499
2026-04-08	16.75	17.00	17.00	17.00	917,226
2026-04-07	16.90	17.00	16.75	17.00	821,852
2026-04-06	16.85	16.85	16.85	16.85	0
2026-04-03	16.85	16.85	16.85	16.85	0
2026-04-02	16.50	16.90	16.85	16.85	1,266,911
2026-04-01	16.25	16.50	16.25	16.50	158,601
2026-03-31	16.00	16.25	16.00	16.25	510,308
2026-03-30	16.00	16.00	16.00	16.00	132,117
2026-03-27	16.50	16.50	16.00	16.00	713,323
2026-03-26	16.75	16.50	16.25	16.25	597,000
2026-03-25	16.75	16.90	16.75	16.75	279,424
2026-03-24	16.75	17.00	16.75	16.75	351,809
2026-03-23	17.00	17.25	16.75	17.00	775,265
2026-03-20	17.25	17.25	17.00	17.00	436,819
2026-03-19	17.75	17.50	17.50	17.50	316,922
2026-03-18	17.75	18.00	18.00	18.00	386,196
2026-03-17	18.10	18.50	17.00	17.00	411,025
2026-03-16	18.00	18.10	18.00	18.00	239,931
2026-03-13	18.25	18.25	18.00	18.10	367,353
2026-03-12	18.00	18.20	18.00	18.20	1,024,480
2026-03-11	18.25	18.25	18.25	18.25	109,644
2026-03-10	18.45	18.45	18.25	18.25	401,679
2026-03-09	18.25	18.50	18.25	18.35	266,192
2026-03-06	18.40	18.50	18.38	18.38	181,645
2026-03-05	18.63	19.00	18.50	18.50	142,133
2026-03-04	18.75	18.75	18.63	18.63	217,868
2026-03-03	18.88	18.88	18.75	18.75	92,842
2026-03-02	18.75	18.90	18.70	18.90	855,494
2026-02-27	18.90	18.90	18.63	18.90	3,243,728
2026-02-26	18.88	18.90	18.88	18.88	475,109
2026-02-25	19.13	19.13	18.80	18.80	465,002
2026-02-24	19.20	19.20	19.13	19.13	196,139
2026-02-23	19.38	19.75	19.13	19.13	230,670
2026-02-20	19.75	19.75	19.38	19.75	154,752
2026-02-19	19.00	19.50	19.50	19.50	901,782
2026-02-18	18.75	19.00	18.75	19.00	1,363,479
2026-02-17	18.38	19.00	18.50	19.00	1,402,234
2026-02-16	19.75	19.75	18.75	18.75	741,687
2026-02-13	19.00	18.50	18.38	18.50	1,768,943
2026-02-12	19.13	19.00	19.00	19.00	544,416
2026-02-11	19.13	19.13	18.88	19.00	593,418
2026-02-10	19.30	19.30	19.00	19.00	1,287,175
2026-02-09	19.25	19.25	19.00	19.25	662,675
2026-02-06	19.63	19.50	18.88	19.00	1,186,014
2026-02-05	19.75	19.75	19.50	19.50	649,657
2026-02-04	20.00	20.00	19.63	19.75	886,488
2026-02-03	20.50	20.50	20.00	20.00	456,530
2026-02-02	20.25	20.25	20.25	20.25	282,184
2026-01-30	20.25	20.50	20.10	20.10	550,275
2026-01-29	22.00	22.00	20.25	20.25	1,363,696
2026-01-28	20.25	20.50	20.25	20.25	385,802
2026-01-27	20.00	20.63	20.25	20.50	3,800,033
2026-01-26	21.50	21.50	20.00	20.00	700,751
2026-01-23	19.75	20.91	20.00	20.00	1,311,077
2026-01-22	19.25	19.88	19.25	19.88	540,577
2026-01-21	19.40	19.40	19.25	19.25	252,524
2026-01-20	20.20	20.25	19.25	19.40	578,103
2026-01-19	20.50	20.50	20.25	20.25	523,369
2026-01-16	20.25	20.50	20.25	20.25	70,974
2026-01-15	20.25	20.25	20.00	20.25	189,667
2026-01-14	20.25	20.40	20.00	20.00	319,458
2026-01-13	20.50	20.50	20.00	20.00	571,471
2026-01-12	20.50	20.75	20.00	20.00	857,567
2026-01-09	21.50	21.50	20.75	20.75	1,723,354
2026-01-08	21.50	22.20	21.40	22.20	571,897
2026-01-07	20.75	21.50	20.75	21.50	517,666
2026-01-06	20.25	20.75	20.25	20.75	1,361,294
2026-01-05	20.00	20.40	20.25	20.25	1,517,693
2026-01-02	19.00	20.50	19.00	20.00	1,674,770
2026-01-01	18.75	18.75	18.75	18.75	0
2025-12-31	18.50	18.75	18.50	18.75	384,995
2025-12-30	18.50	18.60	18.50	18.50	516,218
2025-12-29	18.50	18.75	18.50	18.50	598,923
2025-12-26	18.50	18.50	18.50	18.50	0
2025-12-25	18.50	18.50	18.50	18.50	0
2025-12-24	18.75	18.75	18.50	18.50	486,482
2025-12-23	18.50	19.00	18.00	18.00	433,023
2025-12-22	19.00	19.25	18.50	19.00	1,485,938
2025-12-19	18.25	18.25	18.25	18.25	1,165,327
2025-12-18	18.00	18.25	18.00	18.25	827,811
2025-12-17	18.00	18.00	17.50	18.00	698,462
2025-12-16	17.75	18.00	17.75	18.00	4,517,123
2025-12-15	17.50	17.50	17.10	17.50	1,146,897
2025-12-12	17.50	17.50	17.25	17.50	628,439
2025-12-11	18.25	18.25	17.50	17.50	475,317
2025-12-10	18.00	18.00	18.00	18.00	58,476
2025-12-09	18.00	18.00	18.00	18.00	531,598
2025-12-08	18.38	18.38	18.00	18.00	383,381
2025-12-05	17.50	18.38	17.50	18.38	755,162
2025-12-04	18.25	17.50	17.50	17.50	1,412,704
2025-12-03	18.50	18.50	18.25	18.25	400,588
2025-12-02	18.50	18.50	18.50	18.50	446,363
2025-12-01	18.50	18.50	18.50	18.50	87,563
2025-11-28	18.50	18.50	18.50	18.50	106,631
2025-11-27	18.50	18.50	18.50	18.50	99,960
2025-11-26	18.50	18.50	18.50	18.50	170,640
2025-11-25	18.50	18.14	18.14	18.14	180,411
2025-11-24	18.75	18.75	18.50	18.50	345,993
2025-11-21	19.25	18.60	18.60	18.60	147,187
2025-11-20	19.25	19.25	19.25	19.25	108,863
2025-11-19	19.02	19.25	18.80	19.25	395,407
2025-11-18	19.50	19.50	19.00	19.00	549,044
2025-11-17	19.50	19.50	19.50	19.50	158,499
2025-11-14	20.25	20.00	19.50	19.50	389,906
2025-11-13	20.50	20.50	20.25	20.25	97,545
2025-11-12	20.50	20.50	20.50	20.50	64,268
2025-11-11	20.50	20.50	20.50	20.50	243,445
2025-11-10	20.50	20.50	20.30	20.50	195,543
2025-11-07	20.50	20.00	20.00	20.00	157,693
2025-11-06	20.25	20.40	20.20	20.40	828,089
2025-11-05	21.50	20.50	20.00	20.00	526,503
2025-11-04	21.50	22.00	21.00	21.50	55,118
2025-11-03	21.50	22.00	21.50	21.50	407,785
2025-10-31	22.00	20.37	20.37	20.37	360,226
2025-10-30	22.00	22.00	22.00	22.00	351,701
2025-10-29	21.50	22.00	20.50	22.00	968,482
2025-10-28	20.00	20.91	20.50	20.50	298,684
2025-10-27	20.50	20.50	20.00	20.50	1,260,239
2025-10-24	19.75	20.40	19.75	19.75	174,174
2025-10-23	19.75	20.10	19.50	19.75	256,057
2025-10-22	19.75	19.75	19.75	19.75	445,610
2025-10-21	20.00	20.00	19.75	19.75	309,224
2025-10-20	20.40	20.50	20.00	20.50	904,287
2025-10-17	20.50	20.00	20.00	20.00	584,243
2025-10-16	20.75	20.70	20.50	20.50	1,161,427
2025-10-15	21.00	21.00	20.75	20.75	372,677
2025-10-14	20.50	21.00	20.50	20.75	1,855,335
2025-10-13	20.00	21.00	21.00	21.00	621,936
2025-10-10	20.00	20.00	20.00	20.00	254,379
2025-10-09	20.83	20.83	20.00	20.00	404,733
2025-10-08	20.50	21.00	20.25	20.25	783,587
2025-10-07	21.00	21.00	20.50	20.50	241,684
2025-10-06	21.25	20.80	20.80	20.80	562,712
2025-10-03	21.50	21.50	21.25	21.25	549,079
2025-10-02	21.75	21.75	21.50	21.50	85,318
2025-10-01	21.50	21.75	21.50	21.75	338,998
2025-09-30	23.50	23.50	21.50	21.50	928,092
2025-09-29	25.75	25.75	23.50	23.50	446,696
2025-09-26	23.50	24.00	23.50	24.00	171,024
2025-09-25	24.25	23.50	23.50	23.50	479,508
2025-09-24	22.50	24.50	22.50	24.25	1,606,728
2025-09-23	21.55	22.73	20.60	22.73	856,460
2025-09-22	22.00	22.50	21.75	21.75	270,647
2025-09-19	22.00	22.00	22.00	22.00	396,599
2025-09-18	22.00	22.08	22.08	22.08	302,511
2025-09-17	22.25	22.25	21.50	21.50	137,213
2025-09-16	22.25	22.25	22.25	22.25	104,337
2025-09-15	22.25	22.25	21.50	22.25	222,657
2025-09-12	22.00	22.25	21.75	22.25	278,843
2025-09-11	21.75	22.00	21.50	22.00	467,002
2025-09-10	22.50	22.20	21.75	21.75	707,048
2025-09-09	23.00	23.00	22.50	22.50	1,345,566
2025-09-08	21.00	22.20	20.75	22.20	2,146,714
2025-09-05	20.00	20.00	19.50	19.50	520,963
2025-09-04	20.00	20.00	20.00	20.00	386,208
2025-09-03	20.00	20.00	20.00	20.00	206,491
2025-09-02	20.00	20.00	20.00	20.00	193,956
2025-09-01	20.00	20.00	20.00	20.00	364,415
2025-08-29	20.50	20.50	20.00	20.20	346,759
2025-08-28	20.50	20.90	20.50	20.50	262,269
2025-08-27	20.50	20.50	20.50	20.50	334,064
2025-08-26	20.50	20.50	20.50	20.50	223,447
2025-08-25	20.50	20.50	20.50	20.50	0
2025-08-22	20.50	20.50	20.50	20.50	250,906
2025-08-21	20.25	20.40	20.40	20.40	341,336
2025-08-20	20.25	20.25	20.25	20.25	172,860
2025-08-19	20.25	20.30	20.00	20.25	402,442
2025-08-18	20.50	21.42	19.60	19.60	150,276
2025-08-15	21.00	21.00	20.50	20.50	266,611
2025-08-14	21.00	21.00	21.00	21.00	212,799
2025-08-13	21.50	21.00	20.70	21.00	283,072
2025-08-12	21.50	21.50	20.90	21.50	135,246
2025-08-11	22.00	21.75	21.07	21.50	195,428
2025-08-08	22.00	22.40	22.00	22.00	119,597
2025-08-07	22.00	22.00	22.00	22.00	27,580
2025-08-06	21.75	22.00	21.80	22.00	237,028
2025-08-05	21.75	21.75	21.75	21.75	61,290
2025-08-04	21.75	21.75	21.75	21.75	175,007
2025-08-01	22.00	22.80	21.75	21.75	1,709,675
2025-07-31	21.00	21.00	20.75	20.75	599,769
2025-07-30	22.50	22.50	20.50	21.00	2,041,047
2025-07-29	24.50	23.50	22.75	22.75	793,892
2025-07-28	24.25	24.50	24.00	24.50	417,490
2025-07-25	24.75	24.50	24.25	24.25	284,778
2025-07-24	24.75	24.75	24.75	24.75	80,034
2025-07-23	24.75	24.75	24.75	24.75	208,146
2025-07-22	26.25	24.90	24.90	24.90	709,852
2025-07-21	27.00	27.00	26.25	26.25	566,836
2025-07-18	27.00	27.90	27.00	27.00	269,603
2025-07-17	27.00	27.00	27.00	27.00	748,735
2025-07-16	27.00	27.00	27.00	27.00	375,608
2025-07-15	28.00	28.56	28.56	28.56	574,724
2025-07-14	27.50	28.50	27.75	28.00	833,165
2025-07-11	23.50	27.50	23.50	27.50	2,049,603
2025-07-10	23.50	23.50	23.50	23.50	333,419
2025-07-09	23.75	23.75	23.50	23.50	349,584
2025-07-08	24.00	24.00	23.75	23.75	793,501
2025-07-07	24.00	25.00	24.00	25.00	307,292
2025-07-04	24.00	24.00	23.50	24.00	122,734
2025-07-03	23.90	24.00	23.50	24.00	303,937
2025-07-02	23.11	23.75	23.11	23.75	250,559
2025-07-01	23.75	23.75	23.70	23.75	267,482
2025-06-30	24.25	24.30	23.75	23.75	911,899
2025-06-27	24.00	25.00	24.25	24.25	431,981
2025-06-26	24.50	24.75	24.00	24.00	897,214
2025-06-25	24.50	24.50	24.50	24.50	936,599
2025-06-24	23.25	25.25	23.50	24.30	739,911
2025-06-23	22.50	23.30	23.00	23.00	1,413,011
2025-06-20	21.00	22.10	21.50	22.10	1,090,275
2025-06-19	19.00	21.93	19.41	21.93	1,330,913
2025-06-18	17.75	19.00	17.75	19.00	509,397
2025-06-17	17.25	18.36	17.75	17.75	588,995
2025-06-16	16.50	17.25	16.50	17.25	866,643
2025-06-13	16.50	16.50	16.50	16.50	347,528
2025-06-12	16.00	16.50	16.00	16.50	293,185
2025-06-11	16.00	16.00	16.00	16.00	135,853
2025-06-10	16.00	16.00	16.00	16.00	374,672
2025-06-09	16.00	16.00	16.00	16.00	256,968
2025-06-06	16.00	16.00	16.00	16.00	444,944
2025-06-05	16.00	16.00	16.00	16.00	294,816
2025-06-04	16.00	16.00	16.00	16.00	533,134
2025-06-03	16.50	16.50	15.52	15.52	793,007
2025-06-02	16.00	16.00	16.00	16.00	1,212,072
2025-05-30	17.25	16.00	15.50	15.80	1,937,825
2025-05-29	16.00	17.00	16.50	17.00	1,304,231
2025-05-28	15.50	16.50	16.00	16.00	1,254,043
2025-05-27	13.75	15.50	13.75	15.50	457,927
2025-05-26	13.50	13.50	13.50	13.50	0
2025-05-23	13.50	14.75	13.50	13.75	838,221
2025-05-22	13.50	13.50	13.25	13.50	614,409
2025-05-21	13.00	13.25	13.00	13.25	449,970
2025-05-20	13.00	13.00	13.00	13.00	54,773
2025-05-19	13.00	13.00	13.00	13.00	463,237
2025-05-16	13.00	13.00	12.75	13.00	498,242
2025-05-15	13.00	13.00	13.00	13.00	1,220,563
2025-05-14	13.00	13.00	13.00	13.00	223,809
2025-05-13	12.75	13.00	12.75	13.00	248,722
2025-05-12	12.75	12.75	12.75	12.75	205,836
2025-05-09	12.25	12.75	12.25	12.75	749,749
2025-05-08	12.13	12.15	12.00	12.00	230,150
2025-05-07	12.25	12.25	12.13	12.13	1,957,604
2025-05-06	13.13	13.00	12.25	12.25	2,222,077
2025-05-05	13.19	13.19	13.19	13.19	0
2025-05-02	13.25	13.25	13.13	13.13	708,557
2025-05-01	13.38	13.60	13.25	13.25	727,568
2025-04-30	13.64	13.64	13.30	13.40	1,014,747
2025-04-29	12.50	13.13	12.50	13.13	269,246
2025-04-28	12.50	12.50	12.50	12.50	248,035
2025-04-25	12.25	12.50	12.25	12.50	351,398
2025-04-24	12.25	12.50	12.50	12.50	591,864
2025-04-23	12.25	12.25	12.25	12.25	2,451,766
2025-04-22	12.13	12.25	12.13	12.25	725,893
2025-04-21	12.13	12.13	12.13	12.13	0
2025-04-18	12.13	12.13	12.13	12.13	0
2025-04-17	12.13	12.63	12.13	12.13	207,460
2025-04-16	12.00	12.13	12.00	12.13	114,436
2025-04-15	12.50	12.50	11.38	11.75	881,085
2025-04-14	11.75	12.50	12.50	12.50	2,066,377
2025-04-11	11.25	12.24	12.24	12.24	425,948
2025-04-10	12.00	12.00	11.25	11.25	1,523,857
2025-04-09	10.40	11.25	10.25	11.00	6,174,206
2025-04-08	8.75	10.50	8.52	10.50	2,195,710
2025-04-07	8.25	8.75	8.13	8.75	2,175,896
2025-04-04	8.88	9.00	8.75	8.75	4,147,782
2025-04-03	9.00	9.69	8.93	8.93	2,127,046
2025-04-02	8.25	9.38	8.25	9.13	4,842,147
2025-04-01	8.13	8.25	8.13	8.25	623,343
2025-03-31	8.25	8.50	8.10	8.10	3,726,341
2025-03-28	8.38	8.25	7.88	8.13	1,611,925
2025-03-27	8.63	8.45	8.38	8.38	498,010
2025-03-26	8.63	9.00	8.50	9.00	335,090
2025-03-25	8.75	8.75	8.63	8.63	1,331,991
2025-03-24	9.25	9.00	8.75	8.75	905,413
2025-03-21	9.25	9.00	9.00	9.00	240,498
2025-03-20	9.25	9.25	9.00	9.25	307,977
2025-03-19	9.25	9.25	9.25	9.25	208,625
2025-03-18	9.25	9.25	9.25	9.25	369,436
2025-03-17	9.70	9.70	9.25	9.25	885,072
2025-03-14	10.38	10.04	9.50	9.50	14,434,769
2025-03-13	10.80	10.80	10.38	10.38	444,776
2025-03-12	11.00	11.25	10.75	10.75	1,662,819
2025-03-11	10.75	10.75	10.75	10.75	280,765
2025-03-10	10.75	10.95	10.75	10.75	373,711
2025-03-07	10.75	11.00	10.75	10.75	493,946
2025-03-06	10.75	10.75	10.75	10.75	227,219
2025-03-05	10.90	11.00	10.75	10.90	210,239
2025-03-04	11.25	11.25	10.50	10.50	321,646
2025-03-03	11.75	11.30	11.30	11.30	628,414
2025-02-28	11.75	11.75	11.75	11.75	197,978
2025-02-27	11.90	11.90	11.75	11.75	201,335
2025-02-26	11.75	11.75	11.75	11.75	279,119
2025-02-25	11.75	11.75	11.50	11.75	509,707
2025-02-24	12.25	12.50	11.75	11.75	997,749
2025-02-21	12.80	12.80	12.30	12.30	219,317
2025-02-20	13.00	13.00	12.50	12.50	796,975
2025-02-19	13.00	13.00	13.00	13.00	956,581
2025-02-18	12.75	13.00	13.00	13.00	3,889,867
2025-02-17	12.25	12.75	12.00	12.00	314,011
2025-02-14	12.25	12.30	12.05	12.05	179,300
2025-02-13	12.50	12.75	12.25	12.25	1,210,601
2025-02-12	12.50	12.50	12.50	12.50	292,951
2025-02-11	12.75	12.50	12.50	12.50	521,799
2025-02-10	13.00	12.75	12.75	12.75	390,825
2025-02-07	13.20	13.20	13.00	13.00	180,625
2025-02-06	13.00	13.00	12.90	12.90	513,773
2025-02-05	12.80	13.00	12.50	13.00	314,926
2025-02-04	13.25	13.00	12.55	12.55	480,140
2025-02-03	13.13	13.25	13.13	13.25	243,659
2025-01-31	13.25	13.20	13.13	13.13	236,363
2025-01-30	13.75	14.25	13.25	13.25	403,483
2025-01-29	14.00	14.00	13.75	13.75	427,578
2025-01-28	14.25	14.00	13.70	14.00	248,951
2025-01-27	14.25	14.50	14.25	14.25	56,866
2025-01-24	14.25	14.25	14.25	14.25	77,971
2025-01-23	14.75	14.75	14.25	14.25	255,401
2025-01-22	14.75	14.75	14.75	14.75	212,829
2025-01-21	14.75	15.00	14.75	14.75	304,337
2025-01-20	15.00	15.25	14.75	14.75	430,510
2025-01-17	15.50	15.50	15.00	15.00	278,664
2025-01-16	15.50	15.50	15.50	15.50	178,087
2025-01-15	15.50	15.70	15.50	15.50	197,550
2025-01-14	15.50	15.50	15.50	15.50	171,724
2025-01-13	16.50	16.25	15.50	15.50	554,732
2025-01-10	16.82	17.25	16.50	16.50	457,257
2025-01-09	17.50	17.50	17.25	17.25	145,711
2025-01-08	19.00	18.25	17.50	17.50	991,597
2025-01-07	18.50	20.40	19.00	19.00	609,630
2025-01-06	17.50	19.40	18.00	19.40	1,277,396
2025-01-03	16.50	17.50	16.50	17.50	516,024
2025-01-02	16.00	16.50	16.00	16.50	239,274
2025-01-01	16.00	16.00	16.00	16.00	0
2024-12-31	16.00	16.00	16.00	16.00	72,563
2024-12-30	14.75	16.00	15.50	16.00	482,707
2024-12-27	14.50	14.50	14.50	14.50	578,911
2024-12-26	14.50	14.50	14.50	14.50	0
2024-12-25	14.50	14.50	14.50	14.50	0
2024-12-24	14.75	14.75	14.50	14.50	87,846
2024-12-23	14.50	14.75	14.50	14.75	87,505
2024-12-20	15.00	14.90	14.50	14.50	349,400
2024-12-19	15.25	15.00	14.50	15.00	287,386
2024-12-18	15.75	15.75	15.25	15.25	122,369
2024-12-17	15.75	15.75	15.75	15.75	82,649
2024-12-16	15.75	15.75	15.75	15.75	112,192
2024-12-13	16.60	17.55	15.75	15.75	588,624
2024-12-12	15.75	16.25	15.75	16.25	261,271
2024-12-11	15.75	15.75	15.75	15.75	51,644
2024-12-10	16.00	16.00	15.60	15.75	134,453
2024-12-09	16.50	16.00	15.60	16.00	360,286
2024-12-06	16.25	16.50	16.25	16.50	1,089,301
2024-12-05	15.75	16.50	16.00	16.50	1,045,504
2024-12-04	15.00	16.35	16.35	16.35	2,899,800
2024-12-03	11.75	14.60	14.00	14.60	4,573,991
2024-12-02	11.75	11.75	11.75	11.75	1,033,739
2024-11-29	11.75	12.00	11.75	11.75	693,748
2024-11-28	11.75	11.50	11.50	11.50	129,899
2024-11-27	11.75	11.75	11.50	11.75	834,523
2024-11-26	11.75	11.75	11.75	11.75	760,328
2024-11-25	12.25	11.75	11.75	11.75	1,199,871
2024-11-22	12.25	12.00	12.00	12.00	296,108
2024-11-21	12.75	12.75	12.25	12.25	120,856
2024-11-20	13.75	14.00	12.75	12.75	944,931
2024-11-19	14.25	14.25	13.70	13.70	675,193
2024-11-18	15.00	15.30	14.50	14.50	668,539
2024-11-15	14.75	15.00	14.75	15.00	335,322
2024-11-14	15.25	15.05	14.50	14.50	1,853,348
2024-11-13	15.25	15.50	15.00	15.00	1,078,517
2024-11-12	16.75	16.75	15.13	15.25	495,942
2024-11-11	16.75	16.75	16.75	16.75	28,497
2024-11-08	17.00	17.00	16.75	16.75	149,517
2024-11-07	17.00	17.00	17.00	17.00	477,794
2024-11-06	18.25	17.25	17.00	17.00	3,085,019
2024-11-05	17.50	19.40	18.13	18.60	2,958,126
2024-11-04	16.00	18.00	17.00	18.00	1,238,290
2024-11-01	16.00	16.50	16.00	16.00	2,320,105
2024-10-31	16.50	17.25	16.40	16.40	3,017,877
2024-10-30	14.15	16.50	14.15	16.50	1,732,213
2024-10-29	13.00	14.75	12.75	14.50	1,734,710
2024-10-28	12.00	13.00	13.00	13.00	1,171,073
2024-10-25	12.00	12.00	12.00	12.00	335,368
2024-10-24	12.00	12.50	12.00	12.50	570,989
2024-10-23	11.25	12.25	11.50	11.50	2,106,501
2024-10-22	10.75	11.25	10.75	11.25	1,226,019
2024-10-21	9.80	10.75	9.80	10.75	550,458
2024-10-18	10.25	10.50	10.00	10.00	508,333
2024-10-17	9.25	10.50	9.25	10.50	904,161
2024-10-16	9.15	9.25	8.90	9.25	408,692
2024-10-15	9.25	9.10	9.10	9.10	869,209
2024-10-14	9.25	9.10	9.10	9.10	352,786
2024-10-11	9.50	9.50	9.25	9.25	88,406
2024-10-10	8.80	9.50	8.90	9.50	1,530,420
2024-10-09	9.25	8.80	8.80	8.80	640,107
2024-10-08	9.25	9.40	9.25	9.25	149,794
2024-10-07	9.25	9.25	9.00	9.25	220,563
2024-10-04	9.75	9.75	9.25	9.25	365,800
2024-10-03	10.25	10.20	9.75	9.75	438,521
2024-10-02	10.25	10.25	10.25	10.25	325,043
2024-10-01	9.25	10.25	9.25	10.25	886,047
2024-09-30	9.25	9.54	9.54	9.54	1,407,268
2024-09-27	8.75	9.30	9.30	9.30	4,041,353
2024-09-26	9.25	9.25	8.75	8.75	498,901
2024-09-25	9.25	9.20	9.20	9.20	280,719
2024-09-24	9.25	9.25	9.25	9.25	436,189
2024-09-23	9.00	9.50	9.00	9.25	791,196
2024-09-20	9.00	9.00	8.75	9.00	1,198,661
2024-09-19	9.00	9.00	9.00	9.00	259,572
2024-09-18	9.50	9.50	8.75	9.00	729,593
2024-09-17	9.75	9.75	9.20	9.20	869,244
2024-09-16	9.50	10.25	9.75	9.75	1,664,217
2024-09-13	9.25	9.50	8.75	9.20	1,428,556
2024-09-12	10.25	10.00	9.25	9.25	2,597,893
2024-09-11	11.00	10.50	10.00	10.00	1,060,701
2024-09-10	11.25	11.25	10.75	11.00	3,203,635
2024-09-09	11.00	12.00	10.75	11.25	2,868,002
2024-09-06	16.00	12.80	11.25	11.25	12,075,324
2024-09-05	19.25	19.50	19.00	19.50	358,514
2024-09-04	20.00	19.40	19.40	19.40	732,638
2024-09-03	20.50	20.00	20.00	20.00	178,548
2024-09-02	20.75	20.75	20.50	20.50	203,772
2024-08-30	20.25	20.75	20.25	20.75	181,992
2024-08-29	21.25	20.50	20.25	20.25	333,593
2024-08-28	21.25	21.25	21.25	21.25	91,243
2024-08-27	21.50	21.50	21.25	21.25	333,548
2024-08-26	21.50	21.50	21.50	21.50	0
2024-08-23	21.50	21.50	21.50	21.50	143,771
2024-08-22	20.50	21.50	20.50	21.50	161,971
2024-08-21	20.50	20.50	20.50	20.50	245,995
2024-08-20	20.50	20.50	20.00	20.50	182,481
2024-08-19	20.50	20.50	20.50	20.50	157,848
2024-08-16	21.00	21.00	20.25	20.50	352,858
2024-08-15	21.25	21.25	21.00	21.00	84,457
2024-08-14	21.50	21.50	21.25	21.25	58,149
2024-08-13	21.25	22.00	22.00	22.00	301,854
2024-08-12	21.00	21.25	21.00	21.25	826,047
2024-08-09	21.00	21.00	21.00	21.00	715,112
2024-08-08	21.00	21.00	20.75	21.00	867,038
2024-08-07	20.75	20.70	20.70	20.70	515,790
2024-08-06	20.25	21.75	20.25	20.75	280,197
2024-08-05	21.75	21.75	20.25	20.25	483,550
2024-08-02	22.75	22.60	20.50	22.00	1,063,529
2024-08-01	24.00	22.75	22.50	22.75	201,668
2024-07-31	24.25	24.25	24.00	24.00	129,763
2024-07-30	24.00	25.00	24.00	24.00	83,495
2024-07-29	26.00	25.50	24.00	24.00	1,070,216
2024-07-26	26.25	26.25	25.50	26.00	1,159,490
2024-07-25	24.50	26.50	26.00	26.50	2,064,054
2024-07-24	24.00	24.60	24.60	24.60	1,645,756
2024-07-23	24.00	24.40	24.00	24.00	246,611
2024-07-22	24.00	24.00	24.00	24.00	148,169
2024-07-19	23.75	24.50	23.75	24.00	177,941
2024-07-18	24.25	24.50	24.10	24.10	1,221,071
2024-07-17	23.50	24.40	24.40	24.40	496,697
2024-07-16	24.00	24.60	23.50	23.50	754,883
2024-07-15	22.50	24.50	22.50	24.00	1,776,984
2024-07-12	22.50	22.50	22.50	22.50	400,068
2024-07-11	23.00	23.80	22.25	22.50	1,038,567
2024-07-10	22.50	23.00	22.50	23.00	586,109
2024-07-09	22.25	23.50	22.50	22.50	2,454,257
2024-07-08	21.00	22.40	21.50	22.00	4,030,785
2024-07-05	21.00	21.00	21.00	21.00	609,597
2024-07-04	19.50	21.00	19.50	21.00	985,013
2024-07-03	19.50	19.50	19.50	19.50	367,486
2024-07-02	19.50	19.50	19.50	19.50	250,252
2024-07-01	19.50	20.30	20.30	20.30	448,054
2024-06-28	19.50	19.50	19.50	19.50	200,957
2024-06-27	19.50	19.25	19.25	19.25	403,191
2024-06-26	19.50	19.50	19.50	19.50	517,749
2024-06-25	19.75	19.75	19.50	19.50	226,701
2024-06-24	19.75	20.00	20.00	20.00	531,395
2024-06-21	20.00	20.00	19.75	19.75	1,167,148
2024-06-20	20.00	20.00	20.00	20.00	278,782
2024-06-19	20.25	20.25	20.00	20.00	278,549
2024-06-18	20.25	20.25	19.90	20.25	841,569
2024-06-17	19.50	20.00	20.00	20.00	2,720,114
2024-06-14	19.75	19.50	18.80	18.80	6,132,774
2024-06-13	20.75	20.70	19.90	19.90	1,100,705
2024-06-12	21.50	22.00	20.75	20.75	624,441
2024-06-11	21.50	21.50	21.50	21.50	257,808
2024-06-10	21.50	21.20	21.20	21.20	495,001
2024-06-07	21.50	22.00	22.00	22.00	474,862
2024-06-06	21.25	22.00	21.25	22.00	1,267,839
2024-06-05	22.50	21.30	21.30	21.30	1,147,032
2024-06-04	22.30	22.50	22.30	22.50	577,816
2024-06-03	22.25	22.30	22.30	22.30	2,272,723
2024-05-31	21.30	22.25	21.30	22.00	1,870,951
2024-05-30	22.25	22.50	21.30	21.30	366,646
2024-05-29	22.75	22.50	22.25	22.25	135,309
2024-05-28	22.75	22.80	22.75	22.75	330,626
2024-05-27	22.75	22.75	22.75	22.75	0
2024-05-24	22.75	22.75	22.75	22.75	492,183
2024-05-23	22.75	22.75	22.75	22.75	359,268
2024-05-22	23.00	23.00	22.75	22.75	2,979,220
2024-05-21	23.00	23.00	23.00	23.00	396,380
2024-05-20	23.00	24.00	23.00	23.00	1,706,169
2024-05-17	23.00	23.00	23.00	23.00	884,320
2024-05-16	23.25	23.00	23.00	23.00	1,098,061
2024-05-15	23.25	22.50	22.50	22.50	786,457
2024-05-14	23.25	23.25	23.00	23.25	604,191
2024-05-13	23.50	24.50	23.25	23.25	577,912
2024-05-10	23.25	23.50	23.50	23.50	528,328
2024-05-09	23.25	24.00	23.25	23.25	657,190
2024-05-08	23.25	23.30	23.25	23.25	742,920
2024-05-07	23.25	24.00	23.25	23.50	3,145,300
2024-05-06	23.25	23.25	23.25	23.25	0
2024-05-03	23.25	23.25	23.25	23.25	1,677,603
2024-05-02	24.00	23.30	23.10	23.30	4,200,426
2024-05-01	28.25	28.25	26.00	26.00	389,063
2024-04-30	25.25	28.50	26.25	28.25	490,856
2024-04-29	24.50	25.30	25.30	25.30	345,822
2024-04-26	24.25	24.50	24.25	24.50	80,746
2024-04-25	24.00	24.50	24.00	24.25	191,041
2024-04-24	24.00	25.00	24.00	24.00	89,299
2024-04-23	24.00	25.00	25.00	25.00	40,987
2024-04-22	24.25	25.00	24.00	24.00	66,676
2024-04-19	23.75	25.00	24.25	24.25	608,957
2024-04-18	23.75	23.80	23.80	23.80	315,421
2024-04-17	23.75	23.90	23.75	23.75	1,310,696
2024-04-16	23.90	23.90	23.75	23.75	1,052,382
2024-04-15	23.00	23.70	23.70	23.70	988,214
2024-04-12	22.00	22.00	22.00	22.00	21,491
2024-04-11	21.50	22.00	21.50	22.00	252,956
2024-04-10	22.50	22.50	21.50	21.50	202,040
2024-04-09	23.00	22.50	22.00	22.50	181,822
2024-04-08	23.50	22.50	22.00	22.50	422,613
2024-04-05	23.90	23.90	23.50	23.50	23,431
2024-04-04	23.90	23.90	23.50	23.50	74,516
2024-04-03	23.75	23.75	23.75	23.75	27,688
2024-04-02	23.30	23.75	23.30	23.75	110,752
2024-04-01	23.75	23.75	23.75	23.75	0
2024-03-29	23.75	23.75	23.75	23.75	0
2024-03-28	23.75	23.75	23.00	23.75	208,379
2024-03-27	23.75	23.75	23.75	23.75	47,975
2024-03-26	23.75	24.50	23.75	23.75	243,767
2024-03-25	23.75	23.75	23.75	23.75	48,797
2024-03-22	24.00	24.00	23.75	23.75	74,201
2024-03-21	24.00	24.00	23.75	23.75	249,019
2024-03-20	23.75	23.75	23.00	23.75	42,913
2024-03-19	23.75	23.75	23.75	23.75	47,361
2024-03-18	23.75	23.75	23.75	23.75	81,729
2024-03-15	23.50	24.00	24.00	24.00	55,186
2024-03-14	23.75	23.75	23.75	23.75	46,088
2024-03-13	23.50	23.75	23.50	23.75	83,870
2024-03-12	23.50	24.00	24.00	24.00	139,840
2024-03-11	23.00	24.00	23.00	23.50	124,857
2024-03-08	24.00	25.00	24.00	24.00	612,487
2024-03-07	24.00	24.00	24.00	24.00	378,833
2024-03-06	25.00	25.00	24.00	24.00	223,907
2024-03-05	25.50	25.50	25.00	25.00	175,984
2024-03-04	26.00	26.00	26.00	26.00	287,516
2024-03-01	26.50	26.50	26.00	26.00	156,311
2024-02-29	26.50	26.50	26.50	26.50	95,085
2024-02-28	27.00	27.00	26.50	26.50	304,969
2024-02-27	28.00	28.00	27.00	27.00	225,125
2024-02-26	26.00	28.00	28.00	28.00	1,305,222
2024-02-23	24.50	24.50	24.50	24.50	45,022
2024-02-22	24.50	24.50	24.50	24.50	47,460
2024-02-21	24.00	24.50	24.00	24.50	406,590
2024-02-20	23.50	24.00	24.00	24.00	395,829
2024-02-19	23.50	23.50	23.50	23.50	153,648
2024-02-16	23.50	23.50	23.50	23.50	243,464
2024-02-15	23.50	23.50	23.50	23.50	284,182
2024-02-14	23.50	23.50	23.50	23.50	95,014
2024-02-13	24.00	24.50	23.00	23.00	92,266
2024-02-12	25.50	23.50	23.50	23.50	344,451
2024-02-09	26.00	26.00	26.00	26.00	15,867
2024-02-08	25.50	25.80	25.80	25.80	78,489
2024-02-07	25.50	25.50	25.50	25.50	125,414
2024-02-06	25.00	25.50	24.50	25.50	213,303
2024-02-05	25.00	25.00	25.00	25.00	88,882
2024-02-02	25.50	25.50	25.00	25.00	181,187
2024-02-01	25.00	25.10	25.00	25.00	93,848
2024-01-31	24.75	25.20	24.00	25.00	371,910
2024-01-30	26.25	25.90	24.75	24.75	320,691
2024-01-29	29.25	27.25	26.25	26.25	433,420
2024-01-26	29.25	29.25	29.25	29.25	48,439
2024-01-25	30.00	30.00	29.25	29.25	129,492
2024-01-24	30.00	30.00	30.00	30.00	51,653
2024-01-23	29.50	30.00	29.50	30.00	351,477
2024-01-22	30.30	30.60	29.50	30.60	126,554
2024-01-19	30.50	30.50	30.50	30.50	39,534
2024-01-18	31.50	32.00	30.50	30.50	132,562
2024-01-17	32.50	32.00	31.40	31.50	120,380
2024-01-16	33.75	33.75	32.50	32.50	90,516
2024-01-15	33.75	34.00	33.75	34.00	45,729
2024-01-12	34.00	34.50	33.75	33.75	41,375
2024-01-11	35.50	35.50	34.50	34.50	13,109
2024-01-10	35.50	35.50	34.50	34.50	160,666
2024-01-09	35.50	35.50	35.00	35.50	55,191
2024-01-08	36.00	36.00	35.50	35.50	126,410
2024-01-05	35.50	36.00	36.00	36.00	297,491
2024-01-04	35.00	35.50	35.00	35.50	99,690
2024-01-03	34.50	35.50	34.50	35.00	34,901
2024-01-02	35.00	35.00	34.50	34.50	72,223
2024-01-01	35.00	35.00	35.00	35.00	0
2023-12-29	35.00	35.00	35.00	35.00	15,085
2023-12-28	32.50	35.50	32.50	35.00	236,723
2023-12-27	32.00	32.50	32.00	32.50	17,354
2023-12-26	32.00	32.00	32.00	32.00	0
2023-12-25	32.00	32.00	32.00	32.00	0
2023-12-22	31.00	32.00	31.00	32.00	59,264
2023-12-21	31.00	31.00	31.00	31.00	106,804
2023-12-20	30.00	30.00	30.00	30.00	299,860
2023-12-19	28.00	29.00	27.40	29.00	562,468
2023-12-18	26.80	28.40	26.50	28.40	421,485
2023-12-15	27.20	27.20	26.50	26.50	247,514
2023-12-14	29.00	28.20	27.40	27.40	196,537
2023-12-13	29.00	29.00	29.00	29.00	10,398
2023-12-12	29.50	29.50	29.00	29.00	88,867
2023-12-11	29.50	29.50	29.50	29.50	25,835
2023-12-08	29.50	29.50	29.50	29.50	52,834
2023-12-07	29.50	29.50	29.50	29.50	25,579
2023-12-06	29.50	29.50	29.50	29.50	66,825
2023-12-05	29.50	29.50	29.50	29.50	38,290
2023-12-04	29.50	29.50	29.50	29.50	41,611
2023-12-01	30.00	30.00	29.50	29.50	125,591
2023-11-30	30.50	30.00	30.00	30.00	572,793
2023-11-29	31.00	31.00	31.00	31.00	43,512
2023-11-28	31.00	31.00	31.00	31.00	135,580
2023-11-27	31.00	31.00	31.00	31.00	192,930
2023-11-24	30.50	31.00	30.50	31.00	67,785
2023-11-23	29.00	30.50	29.00	30.50	1,779,879
2023-11-22	33.50	33.50	28.50	29.00	4,425,394
2023-11-21	35.50	35.00	33.50	33.50	124,711
2023-11-20	35.75	35.75	35.25	35.50	202,224
2023-11-17	35.75	35.75	35.75	35.75	133,761
2023-11-16	36.75	36.90	35.80	35.80	292,994
2023-11-15	37.00	37.00	36.75	36.75	134,423
2023-11-14	37.50	36.50	36.10	36.50	195,542
2023-11-13	37.00	37.50	37.00	37.50	114,274
2023-11-10	37.50	37.00	37.00	37.00	222,639
2023-11-09	38.50	39.80	37.50	37.50	517,235
2023-11-08	38.50	38.50	38.50	38.50	195,004
2023-11-07	38.50	38.50	38.50	38.50	711,323
2023-11-06	39.00	39.00	38.50	38.50	448,437
2023-11-03	38.75	39.00	38.75	39.00	213,021
2023-11-02	38.00	38.00	38.00	38.00	2,277,704
2023-11-01	39.00	38.50	38.50	38.50	735,202
2023-10-31	38.50	39.00	38.50	38.50	1,040,132
2023-10-30	38.00	40.00	38.50	37.00	972,029
2023-10-27	37.50	37.50	37.00	37.00	136,107
2023-10-26	38.00	38.00	38.00	38.00	62,523
2023-10-25	38.00	38.00	38.00	38.00	35,136
2023-10-24	38.50	38.50	37.00	38.00	120,619
2023-10-23	40.50	40.50	38.50	38.50	194,042
2023-10-20	41.00	42.00	40.00	40.50	3,024,761
2023-10-19	42.50	42.50	42.00	42.50	152,744
2023-10-18	42.50	42.50	42.50	42.50	79,587
2023-10-17	42.00	42.50	42.00	42.50	69,460
2023-10-16	44.50	45.00	44.50	44.50	28,259
2023-10-13	45.00	46.00	44.50	44.50	35,709
2023-10-12	45.50	45.50	44.00	45.00	126,588
2023-10-11	45.50	46.00	45.50	45.50	14,879
2023-10-10	46.00	46.00	45.50	45.50	62,561
2023-10-09	46.50	47.00	46.00	46.00	185,429
2023-10-06	44.50	46.00	46.00	46.00	3,658,289
2023-10-05	41.50	45.00	45.00	45.00	1,203,748
2023-10-04	42.50	42.00	42.00	42.00	403,173
2023-10-03	44.00	44.00	42.50	42.50	230,857
2023-10-02	44.50	45.00	43.50	43.50	187,928
2023-09-29	45.00	44.50	42.40	44.50	685,557
2023-09-28	45.00	45.00	44.00	45.00	98,464
2023-09-27	46.00	45.00	44.00	44.00	454,726
2023-09-26	48.50	48.50	46.00	46.00	601,487
2023-09-25	44.50	50.00	48.00	48.50	1,456,777
2023-09-22	42.00	44.00	42.00	44.00	166,137
2023-09-21	40.00	42.00	39.50	42.00	2,299,311
2023-09-20	40.00	40.00	40.00	40.00	27,740
2023-09-19	40.00	40.00	38.50	40.00	89,683
2023-09-18	40.00	40.00	40.00	40.00	8,345
2023-09-15	41.00	41.00	40.00	40.00	3,302,508
2023-09-14	42.50	42.50	41.00	41.00	166,119
2023-09-13	40.00	40.00	39.00	40.00	152,674
2023-09-12	42.00	42.00	40.00	40.00	129,388
2023-09-11	43.50	43.50	42.00	42.00	91,172
2023-09-08	44.00	44.00	43.50	43.50	132,641
2023-09-07	44.00	44.00	44.00	44.00	76,583
2023-09-06	44.00	44.00	44.00	44.00	63,456
2023-09-05	44.00	43.00	43.00	43.00	175,499
2023-09-04	41.50	44.00	43.00	44.00	112,109
2023-09-01	40.00	41.50	40.00	41.50	219,168
2023-08-31	39.60	40.00	39.50	40.00	243,642
2023-08-30	39.50	40.00	39.50	39.50	16,823
2023-08-29	40.50	40.50	39.50	39.50	318,558
2023-08-28	39.00	39.00	39.00	39.00	0
2023-08-25	37.50	39.00	37.50	39.00	776,764
2023-08-24	38.50	38.50	37.50	37.50	75,864
2023-08-23	38.50	39.80	38.50	38.50	336,586
2023-08-22	40.50	40.50	39.00	39.00	210,426
2023-08-21	41.00	41.00	41.00	41.00	32,678
2023-08-18	41.00	41.00	41.00	41.00	56,815
2023-08-17	41.00	41.00	41.00	41.00	38,128
2023-08-16	40.00	41.50	40.00	41.00	706,150
2023-08-15	41.50	41.50	39.50	40.00	240,317
2023-08-14	43.50	43.50	40.50	41.50	225,519
2023-08-11	43.50	43.50	43.50	43.50	46,382
2023-08-10	43.50	43.50	43.50	43.50	176,187
2023-08-09	43.50	44.00	43.50	43.50	144,440
2023-08-08	43.50	44.00	43.00	43.50	183,865
2023-08-07	44.50	44.50	43.50	43.50	175,077
2023-08-04	44.50	44.50	44.00	44.50	45,503
2023-08-03	45.00	45.00	44.50	44.50	171,853
2023-08-02	47.50	47.00	44.50	45.00	358,835
2023-08-01	47.50	47.50	47.50	47.50	76,487
2023-07-31	48.25	48.25	47.50	47.50	68,311
2023-07-28	48.00	48.50	48.00	48.25	21,822
2023-07-27	49.50	49.50	48.00	48.00	50,895
2023-07-26	49.50	49.50	49.50	49.50	28,419
2023-07-25	49.50	49.50	49.50	49.50	114,024
2023-07-24	50.00	50.00	49.50	49.50	327,117
2023-07-21	50.50	51.00	50.00	50.00	76,353
2023-07-20	51.00	51.00	50.00	51.00	128,145
2023-07-19	49.50	51.20	50.00	51.20	625,868
2023-07-18	48.00	50.00	48.00	48.00	278,368
2023-07-17	49.50	49.00	49.00	49.00	271,139
2023-07-14	50.00	51.00	49.50	51.00	130,821
2023-07-13	48.50	49.50	48.50	49.50	131,730
2023-07-12	51.50	52.00	48.50	48.50	346,609
2023-07-11	50.50	53.00	53.00	53.00	450,316
2023-07-10	50.50	51.00	50.60	50.60	175,612
2023-07-07	50.50	52.00	50.50	50.50	164,031
2023-07-06	53.50	53.00	50.50	50.50	305,161
2023-07-05	58.00	56.00	54.00	54.00	539,781
2023-07-04	55.00	58.00	56.00	58.00	831,346
2023-07-03	48.00	58.00	48.00	55.50	1,231,572
2023-06-30	43.50	49.00	44.50	49.00	838,238
2023-06-29	42.50	43.50	42.50	43.50	119,250
2023-06-28	42.50	43.90	42.50	42.50	611,331
2023-06-27	42.50	44.90	43.00	43.00	590,603
2023-06-26	37.25	44.00	41.00	42.00	1,540,777
2023-06-23	37.00	37.00	35.00	35.00	132,430
2023-06-22	39.00	39.00	35.50	37.00	168,804
2023-06-21	39.00	39.50	39.00	39.00	89,932
2023-06-20	41.50	40.00	38.50	39.00	163,720
2023-06-19	41.50	42.00	41.50	41.50	265,253
2023-06-16	45.00	45.00	40.75	41.50	340,952
2023-06-15	42.50	44.00	42.00	44.00	148,931
2023-06-14	41.00	42.50	41.00	42.50	31,648
2023-06-13	42.00	42.00	41.00	41.00	88,879
2023-06-12	42.00	45.00	42.00	42.00	54,267
2023-06-09	42.40	44.00	41.50	42.00	149,849
2023-06-08	41.50	42.00	42.00	42.00	24,754
2023-06-07	42.50	42.50	41.00	41.50	147,742
2023-06-06	41.00	43.00	40.00	42.50	202,703
2023-06-05	39.50	41.50	39.50	41.00	237,337
2023-06-02	35.50	41.25	35.50	39.50	278,135
2023-06-01	34.00	35.00	35.00	35.00	392,095
2023-05-31	35.50	35.50	34.50	34.50	84,736
2023-05-30	34.00	35.50	34.00	35.50	207,267
2023-05-29	32.30	32.30	32.30	32.30	0
2023-05-26	32.30	34.00	32.30	32.30	87,217
2023-05-25	35.00	35.00	34.00	34.00	90,941
2023-05-24	36.50	36.50	34.00	34.00	293,603
2023-05-23	37.50	37.70	36.50	36.50	55,371
2023-05-22	38.50	37.70	37.50	37.50	97,174
2023-05-19	39.50	40.00	38.00	38.00	101,118
2023-05-18	39.50	40.00	39.50	39.50	20,990
2023-05-17	38.50	40.00	37.70	40.00	121,033
2023-05-16	38.00	38.50	38.00	38.50	89,154
2023-05-15	39.00	40.00	39.00	39.00	143,602
2023-05-12	41.50	41.50	38.50	38.50	147,235
2023-05-11	41.50	41.50	41.00	41.50	37,365
2023-05-10	42.00	42.00	41.50	41.50	134,346
2023-05-09	42.50	42.50	42.00	42.00	29,372
2023-05-08	42.50	42.50	42.50	42.50	0
2023-05-05	43.00	43.00	42.50	42.50	242,235
2023-05-04	43.00	43.00	43.00	43.00	26,542
2023-05-03	42.50	43.00	42.50	43.00	31,392
2023-05-02	42.50	42.50	42.50	42.50	158,167
2023-05-01	42.50	42.50	42.50	42.50	0
2023-04-28	42.50	42.50	42.25	42.50	48,364
2023-04-27	43.50	43.00	41.50	42.50	400,463
2023-04-26	42.00	44.00	42.00	43.50	304,296
2023-04-25	43.00	43.00	42.00	42.00	33,020
2023-04-24	43.00	43.00	43.00	43.00	136,240
2023-04-21	42.00	43.50	42.00	43.00	231,047
2023-04-20	43.50	44.90	41.50	42.00	141,902
2023-04-19	45.00	46.00	43.50	43.50	447,780
2023-04-18	41.50	45.50	44.50	45.00	540,443
2023-04-17	41.50	41.50	41.50	41.50	157,965
2023-04-14	37.50	41.80	37.00	41.80	737,350
2023-04-13	37.50	37.00	37.00	37.00	126,176
2023-04-12	36.00	39.00	37.50	37.50	899,105
2023-04-11	34.00	34.00	34.00	34.00	73,312
2023-04-10	34.00	34.00	34.00	34.00	0
2023-04-07	34.00	34.00	34.00	34.00	0
2023-04-06	33.50	34.00	33.50	34.00	246,989
2023-04-05	34.25	34.25	33.50	33.50	133,004
2023-04-04	32.50	34.50	32.50	34.25	151,757
2023-04-03	32.50	32.50	32.50	32.50	1,301
2023-03-31	32.50	32.50	32.50	32.50	272,034
2023-03-30	33.00	33.00	32.50	32.50	454,083
2023-03-29	33.00	33.00	33.00	33.00	74,476
2023-03-28	33.00	33.00	33.00	33.00	163,619
2023-03-27	30.00	33.00	30.00	33.00	379,392
2023-03-24	29.00	29.50	28.90	29.50	641,872
2023-03-23	29.00	29.00	29.00	29.00	16,777
2023-03-22	28.50	29.00	28.50	29.00	16,201
2023-03-21	28.50	28.50	28.50	28.50	465,000
2023-03-20	31.50	30.00	28.40	29.00	265,072
2023-03-17	31.00	31.50	31.00	31.50	117,954
2023-03-16	29.50	31.00	29.50	31.00	223,378
2023-03-15	31.50	33.00	30.00	30.00	602,172
2023-03-14	31.50	32.00	30.50	31.50	971,137
2023-03-13	31.50	31.50	31.00	31.50	69,245
2023-03-10	32.50	31.50	30.00	31.50	333,677
2023-03-09	32.00	32.00	32.00	32.00	50,725
2023-03-08	32.50	32.50	31.50	32.00	283,983
2023-03-07	32.50	32.50	32.50	32.50	115,373
2023-03-06	32.50	32.50	32.50	32.50	103,538
2023-03-03	32.50	32.50	32.50	32.50	307,168
2023-03-02	30.00	32.00	30.00	32.00	185,324
2023-03-01	32.00	32.00	31.50	32.00	178,967
2023-02-28	32.50	30.40	30.40	30.40	117,700
2023-02-27	32.50	32.50	32.50	32.50	285,083
2023-02-24	32.50	33.50	32.50	32.75	1,539,542
2023-02-23	33.50	34.00	32.50	32.50	1,864,249
2023-02-22	34.00	37.50	34.00	37.00	130,738
2023-02-21	38.50	38.50	37.50	37.50	7,502
2023-02-20	38.50	38.50	38.50	38.50	56,786
2023-02-17	37.00	38.50	37.00	38.50	95,908
2023-02-16	37.00	37.50	37.00	37.00	96,888
2023-02-15	36.50	37.00	36.50	37.00	107,706
2023-02-14	35.00	36.50	35.00	36.50	86,266
2023-02-13	36.25	36.00	36.00	36.00	108,251
2023-02-10	36.25	36.25	36.25	36.25	32,943
2023-02-09	37.00	37.00	37.00	37.00	303,969
2023-02-08	37.00	37.00	37.00	37.00	34,408
2023-02-07	38.50	38.50	36.50	37.00	290,895
2023-02-06	38.50	38.60	38.00	38.60	299,278
2023-02-03	41.00	39.50	38.50	39.00	329,976
2023-02-02	42.00	42.00	40.50	41.00	102,555
2023-02-01	42.00	42.00	42.00	42.00	13,151
2023-01-31	42.00	42.00	42.00	42.00	125,561
2023-01-30	40.00	41.00	40.00	41.00	42,621
2023-01-27	42.00	42.00	42.00	42.00	184,584
2023-01-26	42.00	42.50	42.00	42.00	120,040
2023-01-25	43.00	44.00	43.20	43.20	77,153
2023-01-24	43.00	44.10	43.00	43.00	21,559
2023-01-23	40.00	44.00	40.00	43.00	797,956
2023-01-20	40.50	40.50	38.50	39.00	66,700
2023-01-19	41.25	41.25	40.50	40.50	41,976
2023-01-18	41.00	41.00	41.00	41.00	165,649
2023-01-17	41.25	41.25	41.00	41.00	64,390
2023-01-16	40.50	41.25	40.50	41.25	320,552
2023-01-13	39.50	39.50	38.50	39.00	270,893
2023-01-12	41.50	42.00	39.50	39.50	254,634
2023-01-11	43.00	43.00	41.00	41.50	402,081
2023-01-10	42.00	40.00	40.00	40.00	90,314
2023-01-09	40.00	42.00	40.00	42.00	140,705
2023-01-06	42.00	40.00	40.00	40.00	79,717
2023-01-05	39.50	42.00	39.50	42.00	373,433
2023-01-04	41.50	41.50	39.50	39.50	120,490
2023-01-03	43.00	43.00	41.00	41.50	168,684
2023-01-02	43.00	43.00	43.00	43.00	0
2022-12-30	40.00	44.00	40.00	43.00	329,312
2022-12-29	38.50	38.50	37.90	37.90	95,454
2022-12-28	38.50	37.50	37.50	37.50	164,875
2022-12-27	39.00	39.00	39.00	39.00	0
2022-12-26	39.00	39.00	39.00	39.00	0
2022-12-23	39.00	39.00	39.00	39.00	17,694
2022-12-22	40.50	40.50	39.00	39.00	64,081
2022-12-21	39.00	40.50	39.00	40.50	21,172
2022-12-20	41.00	41.00	38.50	39.00	314,123
2022-12-19	44.00	44.00	40.00	41.00	235,313
2022-12-16	45.50	45.50	43.50	44.00	395,142
2022-12-15	42.00	46.00	46.00	46.00	2,021,465
2022-12-14	56.00	64.00	44.00	44.00	1,982,571
2022-12-13	47.50	56.00	53.00	56.00	1,913,842
2022-12-12	45.00	48.00	45.00	45.50	553,700
2022-12-09	45.50	47.00	42.50	45.00	381,615
2022-12-08	39.00	48.50	39.00	45.50	1,676,784
2022-12-07	31.00	38.00	31.00	38.00	624,523
2022-12-06	32.50	32.50	31.00	31.00	200,265
2022-12-05	36.00	37.00	32.00	32.50	733,068
2022-12-02	37.50	37.00	31.50	36.00	1,590,692
2022-12-01	22.25	34.90	22.25	34.90	2,562,676
2022-11-30	23.50	22.80	22.80	22.80	90,142
2022-11-29	23.50	23.50	23.50	23.50	57,062
2022-11-28	23.50	23.50	23.50	23.50	115,087
2022-11-25	23.50	23.50	23.00	23.50	66,901
2022-11-24	24.00	24.00	23.50	23.50	27,778
2022-11-23	23.75	23.75	22.80	23.50	104,886
2022-11-22	23.75	23.75	23.75	23.75	119,771
2022-11-21	23.50	23.75	23.50	23.75	317,339
2022-11-18	23.50	23.50	23.50	23.50	32,110
2022-11-17	24.00	23.50	23.40	23.50	66,962
2022-11-16	24.00	24.00	24.00	24.00	13,858
2022-11-15	24.00	24.00	24.00	24.00	244,064
2022-11-14	24.50	24.50	24.00	24.00	142,011
2022-11-11	25.20	25.20	24.50	24.50	86,893
2022-11-10	24.50	24.80	24.50	24.50	64,707
2022-11-09	24.50	25.00	24.80	24.80	194,744
2022-11-08	22.50	24.60	24.60	24.60	414,557
2022-11-07	22.50	22.50	22.50	22.50	101,491
2022-11-04	24.00	24.00	22.50	22.50	220,191
2022-11-03	24.00	24.00	24.00	24.00	36,444
2022-11-02	24.75	24.60	24.00	24.00	37,935
2022-11-01	25.25	26.40	23.75	26.40	309,094
2022-10-31	27.00	27.00	25.25	25.25	128,337
2022-10-28	27.00	27.00	27.00	27.00	16,043
2022-10-27	26.00	27.00	26.00	27.00	217,156
2022-10-26	26.25	26.75	25.75	26.75	25,011
2022-10-25	27.50	26.25	26.00	26.25	192,909
2022-10-24	28.50	29.00	27.50	27.50	89,588
2022-10-21	27.75	29.50	28.40	28.40	607,561
2022-10-20	27.75	27.75	27.25	27.25	90,744
2022-10-19	30.00	28.00	28.00	28.00	182,057
2022-10-18	28.00	30.00	27.75	30.00	254,085
2022-10-17	30.50	31.00	27.25	28.00	507,450
2022-10-14	30.75	32.00	30.50	30.50	648,662
2022-10-13	29.10	31.50	28.00	30.50	3,142,397
2022-10-12	25.50	28.00	24.50	27.50	1,260,408
2022-10-11	22.25	25.25	21.00	24.50	2,722,824
2022-10-10	23.50	23.00	22.50	22.50	420,859
2022-10-07	22.50	23.25	22.00	23.25	2,254,331
2022-10-06	22.00	22.50	19.35	21.75	2,613,086
2022-10-05	24.10	24.10	21.60	21.85	264,915
2022-10-04	24.00	23.50	23.50	23.50	503,199
2022-10-03	25.50	23.50	23.50	23.50	163,694
2022-09-30	27.50	27.50	25.50	25.50	195,999
2022-09-29	29.00	27.50	26.90	27.50	853,512
2022-09-28	29.75	29.75	27.50	29.00	48,347
2022-09-27	31.50	30.00	29.20	29.50	973,342
2022-09-26	32.00	32.00	31.50	31.50	342,026
2022-09-23	33.50	33.50	32.00	32.00	86,832
2022-09-22	34.00	34.00	33.50	33.50	91,719
2022-09-21	35.50	34.10	34.10	34.10	77,302
2022-09-20	36.00	36.00	35.50	35.50	37,219
2022-09-19	36.00	36.00	36.00	36.00	0
2022-09-16	36.00	36.00	36.00	36.00	126,472
2022-09-15	35.00	36.00	36.00	36.00	80,557
2022-09-14	36.00	35.50	33.50	34.50	153,113
2022-09-13	36.50	36.50	36.50	36.50	102,544
2022-09-12	39.50	37.10	37.10	37.10	919,279
2022-09-09	40.50	40.50	39.50	39.50	71,698
2022-09-08	44.80	44.80	40.50	40.50	121,317
2022-09-07	47.00	47.00	43.50	44.00	145,886
2022-09-06	47.50	47.50	47.50	47.50	25,218
2022-09-05	47.50	47.50	47.50	47.50	24,277
2022-09-02	47.50	47.50	47.50	47.50	155,754
2022-09-01	49.00	47.00	47.00	47.00	46,882
2022-08-31	50.00	50.00	49.00	49.00	631,066
2022-08-30	49.60	50.50	49.00	49.80	520,487
2022-08-29	47.00	47.00	47.00	47.00	0
2022-08-26	47.00	47.00	47.00	47.00	75,922
2022-08-25	48.00	48.00	47.00	47.00	31,931
2022-08-24	49.50	49.50	46.50	48.00	212,135
2022-08-23	50.50	50.50	49.50	49.50	268,556
2022-08-22	53.00	53.00	50.50	50.50	358,027
2022-08-19	52.50	53.80	52.50	52.50	589,602
2022-08-18	45.50	54.00	45.50	52.50	1,002,617
2022-08-17	48.50	48.50	43.50	45.50	383,849
2022-08-16	39.50	49.00	42.00	48.50	1,202,688
2022-08-15	39.00	40.00	40.00	39.00	121,013
2022-08-12	39.00	39.00	38.00	39.00	165,346
2022-08-11	39.00	39.00	38.50	39.00	94,273
2022-08-10	39.00	40.50	38.50	39.00	486,280
2022-08-09	37.00	40.50	38.00	40.00	1,187,240
2022-08-08	34.00	35.90	35.90	35.90	1,444,495
2022-08-05	35.50	34.10	34.10	34.10	334,543
2022-08-04	35.00	36.00	35.00	35.50	269,833
2022-08-03	37.50	38.00	34.00	35.00	389,482
2022-08-02	37.50	38.50	37.50	37.50	189,805
2022-08-01	37.50	37.50	37.00	37.50	55,219
2022-07-29	37.50	37.50	37.50	37.50	363,704
2022-07-28	37.50	37.50	37.50	37.50	178,222
2022-07-27	38.50	38.50	37.50	37.50	72,113
2022-07-26	39.50	39.10	39.10	39.10	164,411
2022-07-25	41.00	40.50	39.50	39.50	147,300
2022-07-22	40.50	41.50	41.00	41.00	337,214
2022-07-21	40.50	40.50	39.00	40.00	183,231
2022-07-20	40.50	40.50	40.50	40.50	123,535
2022-07-19	40.50	40.50	40.50	40.50	126,345
2022-07-18	41.50	41.50	40.50	40.50	156,100
2022-07-15	41.50	42.00	42.00	42.00	48,426
2022-07-14	44.50	44.00	41.50	41.50	109,893
2022-07-13	45.50	45.00	45.00	45.00	131,955
2022-07-12	45.50	46.50	45.50	45.50	236,118
2022-07-11	45.50	45.50	45.50	45.50	142,053
2022-07-08	45.00	45.50	44.50	45.50	544,338
2022-07-07	45.50	45.00	45.00	45.00	213,757
2022-07-06	46.00	45.50	45.50	45.50	429,699
2022-07-05	48.00	49.50	46.00	46.00	249,840
2022-07-04	45.00	47.00	47.00	47.00	529,383
2022-07-01	42.00	45.00	41.50	45.00	419,177
2022-06-30	41.00	42.25	41.00	42.25	216,205
2022-06-29	45.50	44.00	40.50	41.00	742,386
2022-06-28	48.00	48.00	45.00	45.00	1,150,315
2022-06-27	51.50	55.00	48.00	48.00	591,221
2022-06-24	49.50	53.00	49.50	53.00	194,483
2022-06-23	53.00	53.00	48.00	49.50	210,785
2022-06-22	56.50	56.50	53.00	53.00	192,759
2022-06-21	51.00	57.50	51.00	56.50	256,386
2022-06-20	48.40	50.00	47.00	50.00	126,972
2022-06-17	43.50	47.20	47.00	47.20	278,441
2022-06-16	48.50	49.00	43.00	43.50	324,559
2022-06-15	52.00	53.00	48.50	48.50	511,639
2022-06-14	55.00	56.00	52.00	52.00	267,517
2022-06-13	59.00	59.00	55.00	55.00	120,396
2022-06-10	62.00	62.00	59.00	59.00	228,007
2022-06-09	63.00	64.00	62.00	62.00	331,663
2022-06-08	66.50	62.60	62.60	62.60	81,394
2022-06-07	68.50	68.50	66.50	66.50	87,213
2022-06-06	68.00	66.40	66.40	68.50	105,111
2022-06-03	68.00	68.00	68.00	68.00	0
2022-06-02	68.00	68.00	68.00	68.00	0
2022-06-01	68.00	68.00	68.00	68.00	154,241
2022-05-31	70.00	70.00	68.00	68.00	81,180
2022-05-30	68.50	69.40	69.40	70.00	46,343
2022-05-27	64.50	68.50	64.50	68.50	61,216
2022-05-26	63.50	64.50	64.00	64.50	92,875
2022-05-25	64.50	64.50	62.50	63.50	102,810
2022-05-24	65.00	66.00	66.00	66.00	161,557
2022-05-23	67.00	66.60	65.00	65.00	105,313
2022-05-20	68.00	68.00	67.00	67.00	83,150
2022-05-19	71.00	71.00	68.00	68.00	80,990
2022-05-18	68.50	71.50	68.50	71.00	265,714
2022-05-17	70.50	68.00	68.00	68.50	138,443
2022-05-16	68.60	71.00	68.60	71.00	11,219
2022-05-13	70.50	71.00	70.50	70.50	62,075
2022-05-12	74.00	74.00	70.50	70.50	149,056
2022-05-11	75.50	75.50	75.50	75.50	9,697
2022-05-10	76.50	75.50	75.00	75.50	24,302
2022-05-09	79.50	80.60	72.50	76.50	293,043
2022-05-06	80.00	84.00	79.50	84.00	110,567
2022-05-05	79.00	81.50	79.00	80.00	53,656
2022-05-04	81.50	81.50	79.00	79.00	32,829
2022-05-03	85.00	85.00	77.50	81.50	143,028
2022-05-02	85.00	85.00	85.00	85.00	0
2022-04-29	83.50	85.00	83.50	85.00	20,915
2022-04-28	92.50	84.60	84.60	84.60	136,680
2022-04-27	92.50	92.50	92.50	92.50	3,116
2022-04-26	93.00	93.00	92.50	92.50	46,767
2022-04-25	97.00	99.50	93.00	93.00	1,321,648
2022-04-22	99.50	98.00	98.00	98.00	13,244
2022-04-21	97.50	98.00	98.00	99.50	148,610
2022-04-20	96.00	100.00	94.20	97.50	81,943
2022-04-19	92.50	94.20	94.20	94.20	158,057
2022-04-18	91.50	91.50	91.50	91.50	0
2022-04-15	91.50	91.50	91.50	91.50	0
2022-04-14	93.50	93.50	91.50	91.50	41,583
2022-04-13	100.00	100.00	93.50	93.50	86,580
2022-04-12	99.50	100.50	99.00	100.00	46,250
2022-04-11	90.00	101.00	97.50	99.50	257,823
2022-04-08	83.50	91.50	88.40	90.00	285,250
2022-04-07	75.50	81.00	75.50	80.50	128,545
2022-04-06	75.00	75.50	75.00	75.50	27,813
2022-04-05	75.00	74.00	74.00	75.00	11,337
2022-04-04	74.00	75.00	74.00	75.00	43,525
2022-04-01	74.00	74.00	74.00	74.00	38,005
2022-03-31	79.50	79.50	73.50	74.00	111,783
2022-03-30	77.50	79.50	77.50	79.50	22,873
2022-03-29	79.00	79.00	77.50	77.50	49,155
2022-03-28	80.00	80.00	79.00	79.00	18,386
2022-03-25	81.00	80.00	80.00	80.00	6,551
2022-03-24	81.00	82.50	81.00	81.00	80,082
2022-03-23	84.60	84.60	81.00	81.00	36,553
2022-03-22	80.00	84.50	80.00	84.50	44,669
2022-03-21	80.00	82.00	80.00	80.00	46,621
2022-03-18	82.50	82.50	80.00	80.00	30,551
2022-03-17	82.50	82.50	82.50	82.50	4,823
2022-03-16	84.50	84.00	83.00	84.00	56,460
2022-03-15	84.50	82.80	82.80	82.80	19,542
2022-03-14	86.50	86.50	84.50	84.50	27,877
2022-03-11	82.00	87.00	87.00	87.00	93,700
2022-03-10	78.00	82.00	80.00	82.00	341,495
2022-03-09	77.50	77.50	77.50	77.50	106,944
2022-03-08	77.50	77.50	76.00	77.50	475,554
2022-03-07	79.00	76.00	76.00	76.00	205,981
2022-03-04	82.50	80.50	78.00	79.00	523,239
2022-03-03	85.00	85.00	82.50	82.50	96,840
2022-03-02	93.50	85.00	85.00	85.00	102,581
2022-03-01	93.50	97.00	93.50	93.50	92,673
2022-02-28	97.00	97.00	93.00	93.50	78,157
2022-02-25	90.00	98.60	98.60	97.00	252,889
2022-02-24	83.00	91.00	91.00	91.00	105,086
2022-02-23	77.50	84.50	74.50	84.50	180,368
2022-02-22	76.50	76.50	73.00	73.00	35,400
2022-02-21	77.00	77.00	76.50	76.50	60,140
2022-02-18	77.50	77.50	77.00	77.00	14,412
2022-02-17	77.50	77.00	77.00	77.50	39,960
2022-02-16	76.00	77.50	76.00	77.50	41,916
2022-02-15	76.50	75.00	75.00	77.00	41,133
2022-02-14	77.00	78.50	75.00	76.50	52,963
2022-02-11	77.60	78.50	77.60	78.50	91,509
2022-02-10	75.50	79.00	73.60	79.00	110,322
2022-02-09	80.50	83.00	74.50	75.50	165,078
2022-02-08	84.00	84.00	76.00	85.00	140,986
2022-02-07	83.50	86.00	83.50	85.00	173,054
2022-02-04	80.00	86.00	83.50	83.50	516,540
2022-02-03	67.00	81.50	67.00	80.00	749,343
2022-02-02	61.50	65.00	61.00	64.50	188,297
2022-02-01	59.50	62.00	60.00	61.00	540,518
2022-01-31	57.50	60.00	55.50	60.00	828,900
2022-01-28	62.50	58.00	58.00	58.00	876,654
2022-01-27	71.50	61.00	61.00	61.00	875,156
2022-01-26	70.50	72.00	72.00	72.00	112,718
2022-01-25	69.50	70.50	69.50	70.50	115,911
2022-01-24	75.00	75.00	69.00	69.50	145,982
2022-01-21	77.00	75.00	75.00	75.00	90,381
2022-01-20	82.50	77.50	75.00	77.00	351,484
2022-01-19	91.50	91.50	82.50	82.50	350,564
2022-01-18	92.50	92.50	91.50	91.50	33,245
2022-01-17	95.00	95.00	92.00	92.00	301,368
2022-01-14	93.50	93.50	93.50	93.50	73,808
2022-01-13	93.50	93.00	93.00	93.00	48,909
2022-01-12	93.50	93.50	93.50	93.50	31,536
2022-01-11	93.00	93.50	92.50	93.50	249,489
2022-01-10	93.50	94.00	94.00	94.00	98,398
2022-01-07	94.00	95.60	95.60	95.60	25,179
2022-01-06	94.00	94.00	94.00	94.00	53,608
2022-01-05	94.00	96.00	96.00	94.00	8,471
2022-01-04	92.50	94.00	92.50	94.00	61,459
2022-01-03	92.50	92.50	92.50	92.50	0
2021-12-31	90.00	92.50	90.00	92.50	130,589
2021-12-30	94.00	91.60	91.60	91.60	201,591
2021-12-29	95.40	95.40	94.00	94.00	63,619
2021-12-28	94.00	94.00	94.00	94.00	0
2021-12-27	94.00	94.00	94.00	94.00	0
2021-12-24	93.00	94.00	93.00	94.00	69,100
2021-12-23	93.00	92.00	92.00	92.00	373,800
2021-12-22	93.00	93.00	93.00	93.00	47,850
2021-12-21	92.50	94.00	92.50	93.00	84,841
2021-12-20	92.50	92.50	92.50	92.50	149,342
2021-12-17	92.50	93.40	91.00	91.00	415,911
2021-12-16	94.50	92.00	90.50	91.00	92,335
2021-12-15	97.00	96.50	94.50	94.50	192,504
2021-12-14	98.50	98.50	97.00	97.00	72,712
2021-12-13	103.00	100.00	98.50	98.50	102,237
2021-12-10	103.50	103.50	103.00	103.00	234,236
2021-12-09	102.00	104.00	104.00	104.00	216,318
2021-12-08	98.60	102.00	98.00	102.00	296,626
2021-12-07	100.00	100.00	100.00	100.00	97,834
2021-12-06	94.50	99.00	96.50	99.00	158,611
2021-12-03	94.00	94.50	93.50	94.50	52,033
2021-12-02	94.00	94.00	94.00	94.00	20,554
2021-12-01	94.00	94.00	94.00	94.00	116,985
2021-11-30	94.00	94.00	94.00	94.00	40,877
2021-11-29	93.50	94.00	93.50	94.00	71,613
2021-11-26	97.50	90.00	90.00	90.00	98,389
2021-11-25	97.50	99.00	97.50	98.00	37,155
2021-11-24	99.00	98.50	98.00	97.50	47,059
2021-11-23	98.00	99.00	98.00	99.00	117,618
2021-11-22	101.00	102.00	98.00	98.00	75,942
2021-11-19	101.50	100.00	100.00	101.00	51,811
2021-11-18	100.50	106.50	100.50	101.50	517,715
2021-11-17	98.50	101.00	98.50	100.50	124,254
2021-11-16	102.50	100.00	98.00	98.50	265,442
2021-11-15	107.00	103.00	103.00	103.00	47,750
2021-11-12	111.50	116.00	107.00	107.00	139,609
2021-11-11	113.00	113.00	113.00	113.00	126,763
2021-11-10	113.00	113.00	113.00	113.00	13,180
2021-11-09	110.50	113.00	110.50	113.00	319,615
2021-11-08	123.00	124.00	111.50	111.50	210,367
2021-11-05	124.00	127.00	121.00	124.00	278,361
2021-11-04	123.50	124.00	120.00	124.00	71,202
2021-11-03	130.00	130.00	123.50	123.50	1,027,378
2021-11-02	120.50	128.00	127.50	127.50	372,000
2021-11-01	110.00	120.00	110.00	120.00	129,223
2021-10-29	111.50	113.00	113.00	113.00	330,718
2021-10-28	109.00	113.00	111.50	111.50	311,927
2021-10-27	107.00	109.00	107.00	109.00	51,361
2021-10-26	106.50	107.00	106.50	107.00	91,981
2021-10-25	105.00	107.00	105.00	105.00	76,607
2021-10-22	105.50	105.00	104.00	105.00	320,319
2021-10-21	104.50	106.00	104.50	105.50	59,201
2021-10-20	98.50	105.50	98.50	104.50	413,781
2021-10-19	98.50	98.50	98.50	98.50	70,850
2021-10-18	104.00	104.00	100.00	100.00	97,706
2021-10-15	102.00	102.00	100.00	102.00	128,470
2021-10-14	95.50	103.00	103.00	103.00	243,399
2021-10-13	95.50	95.50	94.50	94.50	74,391
2021-10-12	93.50	96.00	91.00	96.00	117,997
2021-10-11	95.00	95.00	92.00	92.00	70,378
2021-10-08	86.50	95.50	90.50	95.00	243,829
2021-10-07	75.00	85.00	85.00	85.00	272,966
2021-10-06	81.00	82.00	73.00	75.00	216,421
2021-10-05	87.50	86.00	81.00	81.00	245,801
2021-10-04	87.50	91.50	87.00	87.00	268,863
2021-10-01	86.50	87.00	87.00	87.00	162,685
2021-09-30	98.50	91.50	86.00	88.00	1,448,569
2021-09-29	106.00	104.00	95.40	95.40	1,028,572
2021-09-28	110.00	110.00	107.00	107.00	319,360
2021-09-27	117.50	117.50	113.50	113.50	103,497
2021-09-24	121.00	122.00	115.50	115.50	425,801
2021-09-23	125.00	124.00	121.50	121.50	411,561
2021-09-22	124.50	130.00	124.00	124.00	868,154
2021-09-21	126.50	132.00	123.50	124.50	1,103,546
2021-09-20	129.50	126.00	126.00	126.00	246,009
2021-09-17	128.50	132.00	129.00	132.00	33,539
2021-09-16	127.50	130.00	130.00	130.00	91,840
2021-09-15	127.50	128.00	128.00	128.00	10,311
2021-09-14	130.00	130.00	127.50	127.50	24,331
2021-09-13	131.00	133.00	133.00	133.00	43,915
2021-09-10	123.50	131.50	123.50	131.00	1,495,997
2021-09-09	123.50	124.00	124.00	124.00	2,972,460
2021-09-08	125.00	125.00	120.00	123.50	357,717
2021-09-07	125.00	125.00	125.00	125.00	37,850
2021-09-06	125.00	125.00	125.00	125.00	20,455
2021-09-03	127.50	127.50	122.50	125.00	63,886
2021-09-02	127.50	127.50	127.50	127.50	28,631
2021-09-01	127.50	127.50	127.50	127.50	8,605
2021-08-31	125.50	126.00	126.00	126.00	77,531
2021-08-30	125.50	125.50	125.50	125.50	0
2021-08-27	123.50	126.00	124.00	125.50	86,316
2021-08-26	121.00	123.50	123.00	123.50	53,691
2021-08-25	118.50	120.00	120.00	118.50	111,893
2021-08-24	116.50	118.50	116.50	118.50	635,778
2021-08-23	121.50	121.50	115.50	116.50	94,874
2021-08-20	127.50	126.50	122.00	122.00	148,891
2021-08-19	130.50	129.50	126.50	127.50	44,274
2021-08-18	130.50	130.50	130.50	130.50	26,194
2021-08-17	133.00	133.00	130.50	130.50	5,190
2021-08-16	134.00	134.00	133.00	133.00	85,750
2021-08-13	127.50	132.50	127.50	132.50	171,778
2021-08-12	132.50	132.50	127.00	127.50	119,915
2021-08-11	132.50	130.00	130.00	130.00	40,885
2021-08-10	132.50	133.00	133.00	133.00	185,729
2021-08-09	126.00	133.00	127.00	133.00	179,374
2021-08-06	126.00	126.00	123.50	126.00	627,186
2021-08-05	126.00	126.00	126.00	126.00	101,817
2021-08-04	130.00	130.00	126.00	126.00	363,524
2021-08-03	134.50	134.50	130.00	130.00	62,422
2021-08-02	132.50	137.00	134.50	134.50	215,782
2021-07-30	117.50	133.50	117.50	132.50	862,203
2021-07-29	115.00	119.00	115.00	117.50	596,924
2021-07-28	111.50	118.00	113.00	115.00	192,363
2021-07-27	110.50	113.00	113.00	111.50	105,598
2021-07-26	110.00	111.50	108.00	111.50	37,234
2021-07-23	103.50	110.00	100.00	110.00	152,131
2021-07-22	106.50	107.00	104.00	104.00	336,051
2021-07-21	105.00	107.50	102.50	106.50	71,212
2021-07-20	110.00	108.00	101.00	101.00	119,165
2021-07-19	112.50	110.00	110.00	107.50	174,699
2021-07-16	115.00	115.00	112.50	112.50	48,812
2021-07-15	117.50	120.00	113.50	115.00	57,473
2021-07-14	117.50	115.00	115.00	117.50	48,158
2021-07-13	117.50	117.50	115.00	117.50	242,204
2021-07-12	122.50	117.50	116.00	117.50	347,992
2021-07-09	122.50	122.50	122.50	122.50	33,034
2021-07-08	122.50	125.00	125.00	125.00	40,652
2021-07-07	123.50	123.50	122.50	122.50	131,808
2021-07-06	128.50	130.00	125.00	125.00	140,583
2021-07-05	129.00	129.00	127.50	128.50	59,874
2021-07-02	127.50	122.50	122.50	122.50	46,724
2021-07-01	122.50	125.00	125.00	125.00	232,178
2021-06-30	127.50	122.50	117.00	117.00	427,170
2021-06-29	127.00	121.50	121.50	121.50	181,056
2021-06-28	133.00	133.50	127.00	127.00	78,796
2021-06-25	134.00	135.00	133.00	135.00	20,691
2021-06-24	133.50	133.50	133.00	133.00	105,575
2021-06-23	138.00	138.00	133.50	133.50	41,580
2021-06-22	138.00	138.00	136.00	136.00	61,047
2021-06-21	139.50	138.00	138.00	138.00	49,023
2021-06-18	139.50	143.00	143.00	139.50	55,197
2021-06-17	139.50	139.50	139.50	139.50	11,061
2021-06-16	139.50	139.50	139.50	139.50	41,815
2021-06-15	139.00	139.50	137.50	139.50	27,220
2021-06-14	143.00	143.00	137.50	139.00	148,706
2021-06-11	144.50	145.00	142.00	143.00	43,231
2021-06-10	145.00	147.00	147.00	145.00	34,967
2021-06-09	139.00	145.00	145.00	145.00	134,578
2021-06-08	146.50	140.00	140.00	140.00	106,208
2021-06-07	150.00	145.00	145.00	145.00	93,897
2021-06-04	151.50	151.50	150.00	150.00	41,098
2021-06-03	155.50	156.50	151.00	151.00	219,643
2021-06-02	157.50	157.50	155.00	157.50	35,004
2021-06-01	161.50	160.00	157.50	157.50	58,653
2021-05-28	164.00	158.00	158.00	158.00	98,757
2021-05-27	164.00	164.00	164.00	164.00	211,599
2021-05-26	164.00	164.00	164.00	164.00	150,725
2021-05-25	157.50	166.00	157.50	164.00	118,992
2021-05-24	160.00	160.00	155.50	155.50	65,793
2021-05-21	167.50	160.00	157.00	157.00	105,297
2021-05-20	167.50	167.50	162.50	167.50	133,100
2021-05-19	171.00	172.00	165.00	165.00	226,993
2021-05-18	171.50	177.00	171.00	177.00	203,978
2021-05-17	160.00	178.50	160.00	173.00	367,880
2021-05-14	155.00	157.50	155.00	157.50	46,616
2021-05-13	160.00	160.00	151.50	155.00	137,556
2021-05-12	155.00	162.50	147.00	160.00	496,796
2021-05-11	131.00	169.00	131.00	156.50	1,479,747
2021-05-10	126.50	123.00	123.00	123.00	87,313
2021-05-07	131.00	131.00	124.50	126.50	237,394
2021-05-06	133.00	133.00	128.00	129.00	138,745
2021-05-05	134.50	138.00	133.00	133.00	68,402
2021-05-04	131.00	135.00	135.00	135.00	215,318
2021-04-30	131.00	131.00	131.00	131.00	133,292
2021-04-29	131.00	131.00	130.00	131.00	337,303
2021-04-28	132.00	135.00	130.00	130.00	565,082
2021-04-27	135.50	135.00	135.00	135.00	292,418
2021-04-26	117.50	137.00	117.00	137.00	1,279,060
2021-04-23	118.50	118.50	117.50	117.50	85,263
2021-04-22	113.00	121.50	118.00	119.00	1,018,681
2021-04-21	117.50	119.00	110.00	113.00	469,103
2021-04-20	125.00	120.00	117.00	117.00	403,166
2021-04-19	137.00	125.00	125.00	125.00	416,246
2021-04-16	143.00	137.00	137.00	137.00	507,019

Share	Price	Change
Great Western Mining Corporation PLC (GWMO)	2.825	27.19%
Oracle Power (ORCP)	0.0625	25%
Silver Bullet (SBDS)	23.00	21.05%
Active Energy (AEG)	0.0925	19.35%
Rank Group Plc (RNK)	106.60	17.92%

Share	Price	Change
PipeHawk (PIP)	2.25	-30.77%
Trellus Health. (TRLS)	0.175	-30%
Empyrean (EME)	0.065	-21.69%
Wellnex Life (WNX)	7.00	-17.65%
Proservice Bldg (PRO)	4.16	-16.13%

Share	Price	Volume
Oracle Power (ORCP)	0.0625	1,733,513,338
Premier African Minerals (PREM)	0.016	665,144,778
Tower Resources (TRP)	0.026	490,178,135
Quantum Helium (QHE)	0.0425	483,960,390
Empyrean (EME)	0.065	418,431,809