Ab Ignitis. S Share History

Ab Ignitis. S Share Price history. The following table shows end-of-day data IGN historical share prices for Ab Ignitis. S, 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.

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

Date	Open	High	Low	Close	Volume
2026-10-23	21.40	21.40	21.40	21.40	0
2026-10-22	21.40	21.40	21.40	21.40	0
2026-10-21	21.80	21.80	21.40	21.40	495
2026-10-20	21.80	21.80	21.80	21.80	0
2026-10-19	21.60	21.80	21.60	21.80	28
2026-10-16	21.80	21.80	21.40	21.40	5
2026-10-15	21.60	21.60	21.60	21.60	3
2026-10-14	21.20	21.80	21.20	21.20	49
2026-10-13	22.00	22.00	22.00	22.00	2
2026-10-12	22.00	22.00	22.00	22.00	9
2026-10-09	21.40	22.00	21.40	22.00	6
2026-10-08	22.20	22.20	21.40	21.40	39
2026-10-07	21.40	21.40	21.40	21.40	1
2026-10-06	21.40	21.40	21.40	21.40	0
2026-10-05	22.20	22.20	21.40	21.40	71
2026-10-02	22.20	22.20	21.60	22.20	64
2026-10-01	22.00	22.20	22.00	22.20	70
2026-09-30	21.40	21.40	21.40	21.40	0
2026-09-29	21.40	21.40	21.40	21.40	0
2026-09-28	21.60	21.60	21.40	21.40	123
2026-09-25	22.00	22.00	21.60	21.60	151
2026-09-24	24.20	24.20	22.00	22.00	95
2026-09-23	22.20	22.20	22.00	22.00	995
2026-09-22	21.60	21.60	21.60	21.60	2
2026-09-21	22.00	22.00	21.60	21.60	47
2026-09-18	21.60	21.60	21.60	21.60	1
2026-09-17	22.40	22.40	22.40	22.40	0
2026-09-16	22.40	22.40	22.40	22.40	5
2026-09-15	21.80	21.80	21.60	21.60	55
2026-09-14	21.60	22.60	21.60	22.60	36
2026-09-11	22.20	22.20	21.60	21.60	50
2026-09-10	22.60	22.60	22.40	22.40	16
2026-09-09	22.60	22.60	22.60	22.60	19
2026-09-08	22.20	22.20	22.20	22.20	0
2026-09-07	22.60	22.60	22.20	22.20	2
2026-09-04	22.60	22.60	22.60	22.60	0
2026-09-03	22.60	22.60	22.60	22.60	1
2026-09-02	22.00	22.20	22.00	22.20	743
2026-09-01	22.40	22.40	22.20	22.20	103
2026-08-31	22.80	22.80	22.80	22.80	0
2026-08-28	22.80	22.80	22.80	22.80	0
2026-08-27	22.80	22.80	22.80	22.80	4
2026-08-26	22.40	22.40	22.40	22.40	0
2026-08-25	22.00	22.40	22.00	22.40	137
2026-08-24	22.00	22.80	22.00	22.80	238
2026-08-21	22.00	22.00	22.00	22.00	2
2026-08-20	22.00	22.60	22.00	22.60	72
2026-08-19	22.40	22.40	22.20	22.20	128
2026-08-18	22.40	22.80	22.40	22.80	3
2026-08-17	22.80	22.80	22.20	22.80	81
2026-08-14	22.60	22.80	22.20	22.80	50
2026-08-13	22.80	22.80	22.20	22.20	1,015
2026-08-12	22.60	22.60	22.60	22.60	0
2026-08-11	22.80	22.80	22.60	22.60	8
2026-08-10	22.00	22.00	22.00	22.00	3
2026-08-07	22.00	22.00	22.00	22.00	10
2026-08-06	22.00	22.00	22.00	22.00	3
2026-08-05	22.60	22.60	22.40	22.60	14
2026-08-04	22.60	22.60	22.60	22.60	0
2026-08-03	22.60	22.60	22.40	22.60	56
2026-07-31	22.00	22.00	22.00	22.00	0
2026-07-30	22.60	22.60	22.00	22.00	28
2026-07-29	22.60	22.60	22.60	22.60	2
2026-07-28	22.00	22.60	22.00	22.60	433
2026-07-27	22.60	22.60	22.00	22.00	1,051
2026-07-24	22.40	22.60	22.00	22.00	772
2026-07-23	21.40	22.00	21.40	22.00	4
2026-07-22	22.00	22.00	22.00	22.00	0
2026-07-21	22.00	22.40	22.00	22.00	207
2026-07-20	21.60	22.40	21.60	21.60	46
2026-07-17	22.00	22.00	21.60	21.60	464
2026-07-16	21.60	21.60	21.60	21.60	0
2026-07-15	21.60	21.60	21.60	21.60	5
2026-07-14	21.40	22.00	21.40	22.00	1,783
2026-07-13	21.60	21.60	21.20	21.40	1,469
2026-07-10	21.40	21.40	21.40	21.40	1
2026-07-09	21.20	21.60	21.20	21.60	206
2026-07-08	21.60	21.60	21.60	21.60	0
2026-07-07	21.60	21.60	21.60	21.60	0
2026-07-06	21.60	21.60	21.60	21.60	465
2026-07-03	21.40	21.40	21.20	21.20	24
2026-07-02	21.20	21.20	21.20	21.20	0
2026-07-01	21.20	21.20	21.20	21.20	101
2026-06-30	21.20	21.20	21.20	21.20	182
2026-06-29	21.20	21.20	21.20	21.20	1
2026-06-26	20.80	20.80	20.80	20.80	0
2026-06-25	21.00	21.40	20.80	20.80	608
2026-06-24	21.40	21.40	21.40	21.40	30
2026-06-23	20.80	21.00	20.80	20.80	307
2026-06-22	21.00	21.40	21.00	21.40	2,142
2026-06-19	20.80	20.80	20.80	20.80	0
2026-06-18	20.80	21.00	20.80	20.80	304
2026-06-17	21.00	21.20	20.80	20.80	102
2026-06-16	20.80	20.80	20.80	20.80	0
2026-06-15	21.20	21.20	20.80	20.80	11
2026-06-12	21.20	21.20	20.60	21.20	1,541
2026-06-11	21.20	21.20	20.80	20.80	399
2026-06-10	20.80	20.80	20.80	20.80	2
2026-06-09	21.40	21.40	21.20	21.20	54
2026-06-08	21.40	21.40	21.00	21.00	5
2026-06-05	20.80	20.80	20.80	20.80	0
2026-06-04	20.80	20.80	20.80	20.80	20
2026-06-03	20.80	21.40	20.80	20.80	150
2026-06-02	21.20	21.20	20.80	20.80	114
2026-06-01	21.60	21.60	21.60	21.60	0
2026-05-29	21.60	21.60	21.60	21.60	3
2026-05-28	21.40	21.60	21.00	21.60	897
2026-05-27	21.20	21.20	21.20	21.20	0
2026-05-26	21.20	21.20	21.20	21.20	5
2026-05-25	21.40	21.40	21.40	21.40	0
2026-05-22	21.40	21.40	21.20	21.40	95
2026-05-21	21.20	21.60	21.20	21.60	209
2026-05-20	21.80	21.80	21.20	21.20	476
2026-05-19	21.80	21.80	21.60	21.60	4
2026-05-18	21.20	21.20	21.20	21.20	0
2026-05-15	21.80	21.80	21.20	21.20	521
2026-05-14	21.80	21.80	21.60	21.80	885
2026-05-13	21.40	21.60	21.20	21.20	112
2026-05-12	21.60	21.60	21.60	21.60	0
2026-05-11	21.60	21.60	21.60	21.60	5
2026-05-08	21.60	21.60	21.60	21.60	10
2026-05-07	22.00	22.00	22.00	22.00	2
2026-05-06	22.00	22.00	21.40	21.80	1,800
2026-05-05	21.40	21.40	21.40	21.40	6
2026-05-04	21.40	21.40	21.40	21.40	0
2026-05-01	21.80	21.80	21.40	21.40	165
2026-04-30	21.40	21.40	21.40	21.40	15
2026-04-29	22.00	22.00	21.80	21.80	7
2026-04-28	21.60	22.00	21.40	21.60	177
2026-04-27	22.00	22.80	22.00	22.80	457
2026-04-24	22.00	22.00	22.00	22.00	8
2026-04-23	21.40	21.40	21.40	21.40	29
2026-04-22	21.80	21.80	21.80	21.80	9
2026-04-21	21.40	21.40	21.40	21.40	0
2026-04-20	21.60	22.80	21.40	21.40	30
2026-04-17	21.60	21.60	21.40	21.40	14
2026-04-16	21.40	21.60	21.40	21.60	1,005
2026-04-15	21.40	21.40	21.20	21.40	701
2026-04-14	21.40	21.40	21.20	21.20	5,317
2026-04-13	21.00	21.00	21.00	21.00	22
2026-04-10	21.40	21.40	21.00	21.00	175
2026-04-09	21.40	21.40	21.40	21.40	4
2026-04-08	21.40	21.60	21.00	21.40	354
2026-04-07	21.60	21.60	21.40	21.40	152
2026-04-06	21.20	21.20	21.20	21.20	0
2026-04-03	21.20	21.20	21.20	21.20	0
2026-04-02	21.40	21.40	21.20	21.20	1,924
2026-04-01	21.40	21.60	21.40	21.60	408
2026-03-31	21.40	21.40	21.00	21.00	60
2026-03-30	21.40	21.40	21.00	21.00	51
2026-03-27	22.80	22.80	22.80	22.80	0
2026-03-26	22.80	22.80	22.80	22.80	0
2026-03-25	22.80	22.80	22.80	22.80	31
2026-03-24	21.20	21.20	21.20	21.20	1
2026-03-23	21.40	21.60	21.40	21.60	1,185
2026-03-20	21.60	21.60	21.20	21.40	79
2026-03-19	21.60	21.60	21.60	21.60	5
2026-03-18	21.60	21.60	21.60	21.60	0
2026-03-17	21.60	21.60	21.60	21.60	0
2026-03-16	21.60	21.60	21.60	21.60	1,654
2026-03-13	21.20	21.20	21.20	21.20	20
2026-03-12	21.80	21.80	21.80	21.80	0
2026-03-11	21.80	21.80	21.80	21.80	0
2026-03-10	21.80	21.80	21.80	21.80	100
2026-03-09	22.80	22.80	21.80	21.80	7
2026-03-06	21.60	21.60	21.60	21.60	11
2026-03-05	21.20	23.20	21.20	21.20	5,008
2026-03-04	21.40	21.40	21.40	21.40	0
2026-03-03	21.40	21.40	21.40	21.40	0
2026-03-02	21.40	21.40	21.40	21.40	0
2026-02-27	21.60	21.60	21.40	21.40	1,219
2026-02-26	22.00	22.00	22.00	22.00	454
2026-02-25	22.40	22.40	22.40	22.40	0
2026-02-24	22.40	22.40	22.40	22.40	200
2026-02-23	22.80	22.80	22.80	22.80	5
2026-02-20	21.80	21.80	21.80	21.80	110
2026-02-19	21.80	21.80	21.60	21.60	5
2026-02-18	21.80	21.80	21.60	21.80	52,286
2026-02-17	22.00	22.40	21.80	21.80	1,561
2026-02-16	22.00	22.00	21.80	21.80	2,453
2026-02-13	24.00	24.00	21.80	22.00	3,625
2026-02-12	22.20	22.20	21.80	21.80	31
2026-02-11	22.20	22.20	21.80	21.80	4
2026-02-10	22.00	22.00	21.80	21.80	28,027
2026-02-09	24.00	24.00	21.80	21.80	353
2026-02-06	22.20	22.20	22.20	22.20	8
2026-02-05	22.20	22.20	22.20	22.20	0
2026-02-04	22.20	22.20	21.80	22.20	91
2026-02-03	24.00	24.00	21.80	21.80	1,369
2026-02-02	22.60	22.60	22.60	22.60	135
2026-01-30	22.40	22.40	22.40	22.40	0
2026-01-29	22.40	22.40	22.40	22.40	154
2026-01-28	22.60	22.60	22.00	22.20	52
2026-01-27	22.80	22.80	22.00	22.00	837
2026-01-26	24.00	24.00	22.40	22.40	248
2026-01-23	22.80	23.00	21.60	22.00	994
2026-01-22	22.80	23.00	22.80	23.00	14
2026-01-21	22.60	22.60	22.60	22.60	0
2026-01-20	22.60	22.60	22.60	22.60	100
2026-01-19	23.00	23.00	22.80	22.80	865
2026-01-16	22.80	22.80	22.20	22.20	1,287
2026-01-15	22.20	22.60	22.20	22.20	1,914
2026-01-14	22.40	22.40	22.20	22.20	34
2026-01-13	22.40	22.40	22.00	22.00	40
2026-01-12	21.60	22.00	21.60	22.00	310
2026-01-09	21.00	21.00	21.00	21.00	0
2026-01-08	21.00	21.00	21.00	21.00	0
2026-01-07	21.00	21.00	21.00	21.00	4
2026-01-06	21.20	21.20	21.20	21.20	485
2026-01-05	21.40	21.40	21.00	21.00	661
2026-01-02	22.00	22.00	21.40	21.40	49
2026-01-01	22.00	22.00	22.00	22.00	0
2025-12-31	22.00	22.00	22.00	22.00	270
2025-12-30	20.80	20.80	20.80	20.80	1
2025-12-29	20.80	20.80	20.80	20.80	0
2025-12-26	20.80	20.80	20.80	20.80	0
2025-12-25	20.80	20.80	20.80	20.80	0
2025-12-24	20.80	20.80	20.80	20.80	0
2025-12-23	20.80	20.80	20.80	20.80	47
2025-12-22	20.80	20.80	20.80	20.80	4,099
2025-12-19	20.80	20.80	20.80	20.80	283
2025-12-18	20.60	20.60	20.60	20.60	1
2025-12-17	20.60	20.60	20.60	20.60	0
2025-12-16	20.80	20.80	20.60	20.60	21
2025-12-15	20.80	20.80	20.40	20.40	102
2025-12-12	20.40	20.80	20.40	20.80	110
2025-12-11	20.40	20.40	20.40	20.40	2
2025-12-10	20.40	20.40	20.40	20.40	0
2025-12-09	20.40	20.40	20.40	20.40	0
2025-12-08	20.60	20.80	20.40	20.40	213
2025-12-05	20.60	20.80	20.40	20.60	66
2025-12-04	20.60	20.80	20.60	20.60	81
2025-12-03	20.60	20.60	20.60	20.60	0
2025-12-02	20.60	20.60	20.60	20.60	5
2025-12-01	20.60	20.60	20.60	20.60	403
2025-11-28	20.80	20.80	20.60	20.80	450
2025-11-27	20.60	20.60	20.60	20.60	0
2025-11-26	20.60	20.60	20.60	20.60	800
2025-11-25	20.80	20.80	20.80	20.80	100
2025-11-24	20.40	20.40	20.40	20.40	5
2025-11-21	20.60	20.60	20.60	20.60	0
2025-11-20	21.00	21.00	20.60	20.60	9
2025-11-19	20.80	20.80	20.80	20.80	0
2025-11-18	20.60	20.80	20.40	20.80	1,635
2025-11-17	21.00	21.00	20.60	20.60	201
2025-11-14	20.80	20.80	20.80	20.80	2
2025-11-13	20.80	21.00	20.80	21.00	174
2025-11-12	21.20	21.20	20.80	20.80	78
2025-11-11	21.40	21.40	20.80	21.20	519
2025-11-10	20.60	21.40	20.60	21.40	1,071
2025-11-07	21.40	21.40	21.20	21.20	11
2025-11-06	21.40	21.40	21.40	21.40	4
2025-11-05	21.40	21.40	21.00	21.00	113
2025-11-04	21.00	21.00	20.00	20.00	123
2025-11-03	21.20	21.20	21.20	21.20	4
2025-10-31	21.40	21.40	21.00	21.00	11
2025-10-30	21.60	21.60	21.60	21.60	300
2025-10-29	21.20	21.20	21.20	21.20	540
2025-10-28	21.00	21.20	20.80	20.80	2,732
2025-10-27	21.00	21.00	20.60	21.00	132
2025-10-24	21.00	21.00	20.60	20.60	210
2025-10-23	21.20	21.20	21.00	21.00	5
2025-10-22	20.80	20.80	20.80	20.80	5
2025-10-21	21.20	21.20	21.20	21.20	150
2025-10-20	21.20	21.20	21.20	21.20	243
2025-10-17	21.20	21.20	20.80	20.80	99
2025-10-16	21.20	21.20	21.20	21.20	5
2025-10-15	21.00	21.00	20.80	21.00	284
2025-10-14	21.00	21.00	21.00	21.00	32
2025-10-13	21.00	21.20	21.00	21.20	1,289
2025-10-10	21.20	21.20	20.80	20.80	262
2025-10-09	21.00	21.00	20.60	20.60	232
2025-10-08	21.20	21.20	21.00	21.00	20
2025-10-07	20.60	21.00	20.60	21.00	25
2025-10-06	21.00	21.00	20.60	20.60	347
2025-10-03	20.40	20.80	20.40	20.80	10
2025-10-02	21.00	21.00	20.80	20.80	280
2025-10-01	20.80	20.80	20.80	20.80	100
2025-09-30	20.80	20.80	20.80	20.80	9
2025-09-29	20.60	20.60	20.60	20.60	0
2025-09-26	20.60	20.60	20.60	20.60	310
2025-09-25	20.40	20.40	20.20	20.20	3,081
2025-09-24	21.00	21.00	20.40	20.40	21
2025-09-23	21.20	21.20	20.40	20.60	2,817
2025-09-22	21.00	21.40	21.00	21.40	2,891
2025-09-19	21.20	21.20	21.00	21.00	453
2025-09-18	21.20	21.20	20.80	21.00	194
2025-09-17	21.40	21.40	20.80	20.80	1,242
2025-09-16	21.40	21.40	21.20	21.40	646
2025-09-15	21.20	21.20	21.00	21.20	161
2025-09-12	21.40	21.40	21.20	21.20	33
2025-09-11	21.40	21.40	21.20	21.20	529
2025-09-10	21.20	21.20	21.00	21.00	453
2025-09-09	21.00	21.00	21.00	21.00	78
2025-09-08	21.20	21.20	21.00	21.00	69
2025-09-05	21.40	21.40	21.40	21.40	36
2025-09-04	21.60	21.60	21.00	21.40	376
2025-09-03	21.40	21.40	21.40	21.40	88
2025-09-02	21.60	21.60	21.60	21.60	20
2025-09-01	21.00	21.40	21.00	21.00	575
2025-08-29	21.00	21.20	20.80	20.80	15,562
2025-08-28	21.00	21.20	20.80	20.80	115,829
2025-08-27	21.00	21.00	20.80	21.00	18,517
2025-08-26	21.00	21.00	20.80	21.00	512
2025-08-25	20.80	20.80	20.80	20.80	0
2025-08-22	20.80	20.80	20.80	20.80	75
2025-08-21	21.00	21.00	20.80	20.80	207
2025-08-20	21.00	21.00	21.00	21.00	414
2025-08-19	21.00	21.00	20.80	20.80	72
2025-08-18	21.00	21.00	21.00	21.00	438
2025-08-15	20.80	20.80	20.80	20.80	75
2025-08-14	20.60	20.60	20.60	20.60	62
2025-08-13	21.00	21.00	20.60	20.60	1,074
2025-08-12	20.60	20.80	20.60	20.60	736
2025-08-11	21.00	21.00	20.60	20.60	312
2025-08-08	20.80	21.00	20.80	21.00	77
2025-08-07	20.60	20.80	20.40	20.80	722
2025-08-06	20.60	20.80	20.60	20.80	22
2025-08-05	20.80	20.80	20.60	20.60	145
2025-08-04	20.80	20.80	20.60	20.60	5
2025-08-01	20.80	20.80	20.40	20.40	1,101
2025-07-31	20.80	20.80	20.60	20.80	89
2025-07-30	20.60	20.60	20.60	20.60	0
2025-07-29	20.60	20.60	20.60	20.60	216
2025-07-28	20.80	20.80	20.60	20.60	13
2025-07-25	20.80	20.80	20.80	20.80	263
2025-07-24	20.60	20.60	20.60	20.60	0
2025-07-23	20.60	20.60	20.60	20.60	15
2025-07-22	20.60	20.60	20.60	20.60	9
2025-07-21	20.80	20.80	20.80	20.80	23
2025-07-18	20.60	20.80	20.60	20.80	4
2025-07-17	20.80	20.80	20.80	20.80	42
2025-07-16	20.80	20.80	20.80	20.80	11
2025-07-15	20.80	20.80	20.80	20.80	17
2025-07-14	20.60	20.60	20.60	20.60	10
2025-07-11	20.80	20.80	20.80	20.80	21
2025-07-10	20.80	20.80	20.80	20.80	11
2025-07-09	20.80	20.80	20.60	20.60	47
2025-07-08	20.80	20.80	20.60	20.80	238
2025-07-07	21.00	21.00	20.60	20.60	581
2025-07-04	20.80	20.80	20.80	20.80	19
2025-07-03	21.00	21.00	20.60	20.60	1,050
2025-07-02	21.00	21.00	20.60	20.60	558
2025-07-01	20.60	20.60	20.60	20.60	0
2025-06-30	20.80	20.80	20.60	20.60	411
2025-06-27	20.80	20.80	20.60	20.60	6,645
2025-06-26	20.60	20.80	20.60	20.80	628
2025-06-25	20.60	20.60	20.40	20.60	10,041
2025-06-24	20.60	20.60	20.40	20.40	8,971
2025-06-23	20.60	21.00	20.60	20.60	309
2025-06-20	20.80	20.80	20.60	20.60	20
2025-06-19	20.80	20.80	20.60	20.60	70
2025-06-18	21.00	21.00	20.60	20.60	6,038
2025-06-17	20.60	20.80	20.60	20.80	1,146
2025-06-16	20.80	20.80	20.80	20.80	12
2025-06-13	20.80	20.80	20.80	20.80	15
2025-06-12	20.80	20.80	20.60	20.60	438
2025-06-11	20.80	20.80	20.60	20.80	1,980
2025-06-10	21.00	21.00	20.80	20.80	39,985
2025-06-09	21.00	21.00	21.00	21.00	1
2025-06-06	20.80	20.80	20.80	20.80	0
2025-06-05	20.80	20.80	20.80	20.80	9
2025-06-04	21.00	21.00	21.00	21.00	1,312
2025-06-03	21.00	21.00	21.00	21.00	839
2025-06-02	21.00	21.00	20.80	21.00	71
2025-05-30	21.00	21.00	21.00	21.00	0
2025-05-29	21.00	21.00	21.00	21.00	0
2025-05-28	21.00	21.00	21.00	21.00	11
2025-05-27	21.00	21.00	21.00	21.00	4,876
2025-05-26	21.00	21.00	21.00	21.00	0
2025-05-23	21.20	21.20	20.80	21.00	173
2025-05-22	21.20	21.20	21.20	21.20	0
2025-05-21	21.20	21.20	21.20	21.20	7
2025-05-20	21.20	21.20	21.00	21.00	43
2025-05-19	21.20	21.20	21.20	21.20	2,088
2025-05-16	21.20	21.20	21.00	21.20	4,712
2025-05-15	21.00	21.20	21.00	21.20	4,588
2025-05-14	21.20	21.20	20.80	20.80	1,435
2025-05-13	21.40	21.40	21.00	21.00	513
2025-05-12	21.20	21.20	21.20	21.20	6
2025-05-09	21.20	21.20	21.20	21.20	16
2025-05-08	21.40	21.40	21.40	21.40	11
2025-05-07	21.20	21.20	21.20	21.20	449
2025-05-06	20.60	20.60	20.60	20.60	367
2025-05-05	20.20	20.20	20.20	20.20	0
2025-05-02	20.20	20.20	20.20	20.20	0
2025-05-01	21.80	21.80	20.20	20.20	72
2025-04-30	20.20	20.20	20.20	20.20	0
2025-04-29	20.20	20.20	20.20	20.20	0
2025-04-28	20.40	20.60	20.20	20.20	1,268
2025-04-25	20.40	20.80	20.40	20.80	101
2025-04-24	20.60	20.60	20.40	20.40	153
2025-04-23	21.20	21.20	20.40	20.80	1,300
2025-04-22	20.60	20.60	20.60	20.60	124
2025-04-21	20.40	20.40	20.40	20.40	0
2025-04-18	20.40	20.40	20.40	20.40	0
2025-04-17	20.60	20.60	20.40	20.40	1,788
2025-04-16	19.90	19.90	19.90	19.90	0
2025-04-15	20.20	20.40	19.90	19.90	843
2025-04-14	20.20	20.40	19.90	20.20	2,737
2025-04-11	20.40	20.60	20.20	20.20	5,832
2025-04-10	20.80	20.80	20.40	20.60	10,112
2025-04-09	20.80	20.80	20.40	20.40	681
2025-04-08	21.00	21.20	20.60	20.80	1,876
2025-04-07	21.00	21.00	20.20	20.20	339
2025-04-04	21.00	21.20	20.60	20.80	2,819
2025-04-03	21.00	21.00	20.80	21.00	3,075
2025-04-02	21.00	21.00	21.00	21.00	0
2025-04-01	21.40	21.40	21.00	21.00	727
2025-03-31	21.60	21.60	21.40	21.40	4
2025-03-28	21.00	21.20	20.80	20.80	32,590
2025-03-27	20.40	21.00	20.40	21.00	7,213
2025-03-26	20.40	20.40	20.20	20.20	245
2025-03-25	20.60	20.60	20.60	20.60	9
2025-03-24	20.20	20.60	20.20	20.40	4,101
2025-03-21	20.60	20.60	20.60	20.60	0
2025-03-20	20.60	20.60	20.60	20.60	40
2025-03-19	20.00	20.00	20.00	20.00	2
2025-03-18	20.40	20.40	20.40	20.40	22
2025-03-17	20.40	20.40	20.00	20.00	1,231
2025-03-14	20.40	20.40	20.20	20.40	697
2025-03-13	20.80	20.80	20.20	20.20	159
2025-03-12	20.20	20.20	20.00	20.00	2,247
2025-03-11	21.00	21.00	21.00	21.00	0
2025-03-10	21.00	21.00	21.00	21.00	2
2025-03-07	20.80	20.80	20.80	20.80	0
2025-03-06	20.80	20.80	20.80	20.80	0
2025-03-05	20.80	20.80	20.80	20.80	50
2025-03-04	20.80	20.80	19.90	19.90	241
2025-03-03	20.60	20.80	20.20	20.20	3,152
2025-02-28	20.60	20.60	20.60	20.60	0
2025-02-27	21.00	21.00	20.60	20.60	5,313
2025-02-26	21.80	21.80	20.80	21.00	11,964
2025-02-25	21.80	21.80	21.40	21.40	13
2025-02-24	21.60	21.60	21.40	21.40	514
2025-02-21	21.80	21.80	21.80	21.80	1
2025-02-20	21.80	21.80	21.60	21.60	409
2025-02-19	22.20	22.20	21.80	21.80	18
2025-02-18	22.00	22.00	21.80	21.80	14
2025-02-17	22.20	22.20	21.80	22.20	729
2025-02-14	21.60	21.60	21.60	21.60	0
2025-02-13	21.60	22.20	21.60	21.60	1,355
2025-02-12	21.00	21.60	20.80	21.60	6,181
2025-02-11	21.00	21.20	20.80	21.20	17,878
2025-02-10	21.00	21.00	20.80	21.00	5,726
2025-02-07	21.00	21.00	20.80	20.80	6,213
2025-02-06	21.00	21.00	20.80	20.80	5,006
2025-02-05	20.60	21.00	20.60	20.80	2,858
2025-02-04	20.60	20.60	20.60	20.60	0
2025-02-03	20.60	21.40	20.60	20.60	406
2025-01-31	20.60	20.60	20.60	20.60	40
2025-01-30	20.60	21.00	20.60	21.00	27,660
2025-01-29	20.60	20.60	20.40	20.40	45,882
2025-01-28	20.60	20.60	20.40	20.60	13,103
2025-01-27	20.40	20.80	20.40	20.60	4,400
2025-01-24	21.00	21.60	20.60	20.60	12,506
2025-01-23	21.00	21.00	21.00	21.00	1
2025-01-22	20.60	21.00	20.60	21.00	38
2025-01-21	20.40	20.40	20.40	20.40	3
2025-01-20	21.00	21.00	20.40	20.40	61
2025-01-17	20.40	21.40	20.40	21.40	1,300
2025-01-16	20.40	20.40	20.40	20.40	102
2025-01-15	20.40	20.40	20.40	20.40	550
2025-01-14	19.90	19.90	19.90	19.90	0
2025-01-13	19.90	19.90	19.90	19.90	0
2025-01-10	20.20	20.20	19.90	19.90	10
2025-01-09	20.00	20.00	20.00	20.00	385
2025-01-08	20.40	20.40	20.40	20.40	0
2025-01-07	20.40	20.40	20.40	20.40	0
2025-01-06	19.90	21.40	19.90	20.40	1,833
2025-01-03	19.70	19.70	19.50	19.70	501
2025-01-02	19.60	19.60	19.60	19.60	250
2025-01-01	19.00	19.00	19.00	19.00	0
2024-12-31	19.00	19.00	19.00	19.00	0
2024-12-30	19.20	19.20	19.00	19.00	1,001
2024-12-27	19.60	19.60	19.60	19.60	48
2024-12-26	19.60	19.60	19.60	19.60	0
2024-12-25	19.60	19.60	19.60	19.60	0
2024-12-24	19.60	19.60	19.60	19.60	0
2024-12-23	19.60	19.60	19.60	19.60	1
2024-12-20	19.60	19.90	19.60	19.90	3
2024-12-19	20.00	20.00	20.00	20.00	0
2024-12-18	20.00	20.00	20.00	20.00	100
2024-12-17	19.50	19.50	19.50	19.50	0
2024-12-16	19.50	19.50	19.50	19.50	67
2024-12-13	19.50	19.50	19.50	19.50	2
2024-12-12	19.20	19.20	19.20	19.20	2
2024-12-11	19.80	19.80	19.30	19.30	69
2024-12-10	19.40	19.70	19.40	19.70	194
2024-12-09	19.20	19.20	19.20	19.20	601
2024-12-06	18.80	18.80	18.80	18.80	0
2024-12-05	18.90	18.90	18.80	18.80	26
2024-12-04	18.60	18.60	18.60	18.60	0
2024-12-03	18.60	18.60	18.60	18.60	31
2024-12-02	18.70	18.70	18.70	18.70	13
2024-11-29	18.70	18.70	18.70	18.70	9
2024-11-28	18.80	18.80	18.80	18.80	0
2024-11-27	18.80	18.80	18.80	18.80	54
2024-11-26	18.80	18.80	18.80	18.80	10
2024-11-25	18.90	18.90	18.90	18.90	38
2024-11-22	19.00	19.00	18.90	18.90	523
2024-11-21	19.30	19.30	19.30	19.30	0
2024-11-20	19.30	19.30	19.30	19.30	0
2024-11-19	19.30	19.30	19.30	19.30	0
2024-11-18	19.30	19.30	19.30	19.30	10
2024-11-15	19.00	19.00	19.00	19.00	0
2024-11-14	19.00	19.00	19.00	19.00	0
2024-11-13	19.30	19.30	19.00	19.00	1,682
2024-11-12	18.90	18.90	18.90	18.90	0
2024-11-11	18.90	18.90	18.90	18.90	200
2024-11-08	19.00	19.00	19.00	19.00	311
2024-11-07	18.90	18.90	18.90	18.90	0
2024-11-06	18.90	18.90	18.90	18.90	0
2024-11-05	18.90	18.90	18.90	18.90	326
2024-11-04	19.20	19.20	19.10	19.10	1,202
2024-11-01	19.60	19.70	19.00	19.70	14,476
2024-10-31	19.20	19.20	19.20	19.20	0
2024-10-30	19.20	19.20	19.20	19.20	1,590
2024-10-29	19.60	19.70	19.00	19.10	15,271
2024-10-28	19.20	19.60	19.10	19.20	39,564
2024-10-25	19.10	19.10	19.10	19.10	0
2024-10-24	19.20	19.20	19.10	19.10	2,029
2024-10-23	19.30	19.30	19.30	19.30	16
2024-10-22	19.00	19.00	19.00	19.00	3
2024-10-21	19.10	19.40	19.10	19.40	529
2024-10-18	19.00	19.00	19.00	19.00	0
2024-10-17	19.00	19.00	19.00	19.00	2
2024-10-16	18.80	18.80	18.80	18.80	14
2024-10-15	19.00	19.20	19.00	19.20	76
2024-10-14	18.60	18.60	18.60	18.60	0
2024-10-11	18.60	18.60	18.60	18.60	0
2024-10-10	18.60	18.60	18.60	18.60	5
2024-10-09	18.90	18.90	18.90	18.90	0
2024-10-08	18.90	18.90	18.90	18.90	0
2024-10-07	19.00	19.00	18.90	18.90	15
2024-10-04	18.70	18.70	18.70	18.70	62
2024-10-03	18.60	18.60	18.60	18.60	100
2024-10-02	18.30	18.30	18.30	18.30	0
2024-10-01	18.30	18.30	18.30	18.30	0
2024-09-30	18.30	18.30	18.30	18.30	0
2024-09-27	19.10	19.10	18.30	18.30	3,202
2024-09-26	19.10	19.40	19.10	19.10	1,198
2024-09-25	18.30	18.70	18.30	18.50	487
2024-09-24	18.80	18.80	18.80	18.80	0
2024-09-23	18.80	18.80	18.80	18.80	38
2024-09-20	19.10	19.10	18.80	18.80	2,390
2024-09-19	19.10	19.10	19.10	19.10	65
2024-09-18	18.90	19.00	18.90	19.00	150
2024-09-17	18.70	18.80	18.70	18.80	1,740
2024-09-16	18.70	18.80	18.60	18.60	738
2024-09-13	18.50	18.70	18.30	18.50	6,447
2024-09-12	18.60	18.60	18.50	18.60	649
2024-09-11	18.40	18.40	18.40	18.40	0
2024-09-10	18.50	18.50	18.40	18.40	1,087
2024-09-09	18.40	18.40	18.40	18.40	1
2024-09-06	18.40	18.40	18.40	18.40	664
2024-09-05	18.30	18.30	18.30	18.30	0
2024-09-04	18.40	18.40	18.30	18.30	74
2024-09-03	18.60	18.60	18.60	18.60	0
2024-09-02	18.60	18.60	18.60	18.60	24
2024-08-30	18.40	18.40	18.40	18.40	0
2024-08-29	18.20	18.40	18.20	18.40	1,632
2024-08-28	18.20	18.30	18.10	18.20	26,148
2024-08-27	18.20	18.20	18.00	18.20	11,273
2024-08-26	18.20	18.20	18.20	18.20	0
2024-08-23	18.20	18.20	18.20	18.20	456
2024-08-22	18.50	18.50	18.50	18.50	25
2024-08-21	18.30	18.30	18.30	18.30	0
2024-08-20	18.30	18.30	18.30	18.30	0
2024-08-19	18.00	18.30	18.00	18.30	3,027
2024-08-16	18.00	18.10	18.00	18.10	1,835
2024-08-15	18.10	18.10	18.00	18.00	823
2024-08-14	18.10	18.10	18.00	18.00	38,775
2024-08-13	18.70	18.70	18.00	18.00	4,285
2024-08-12	18.10	18.10	17.90	17.90	8,725
2024-08-09	18.20	18.20	17.90	17.90	20,161
2024-08-08	18.00	18.00	18.00	18.00	593
2024-08-07	18.20	18.20	18.00	18.00	16,296
2024-08-06	18.10	18.40	18.10	18.40	1,420
2024-08-05	18.10	18.10	17.90	17.90	3,023
2024-08-02	18.50	18.50	18.40	18.40	19,550
2024-08-01	18.50	18.50	18.40	18.50	8,061
2024-07-31	18.60	18.60	18.40	18.40	1,192
2024-07-30	18.60	18.60	18.40	18.40	1,050
2024-07-29	18.60	18.60	18.60	18.60	0
2024-07-26	18.60	18.60	18.60	18.60	80
2024-07-25	18.80	18.80	18.80	18.80	0
2024-07-24	18.80	18.80	18.80	18.80	0
2024-07-23	18.70	18.80	18.70	18.80	601
2024-07-22	18.70	18.70	18.70	18.70	0
2024-07-19	18.70	18.70	18.70	18.70	4,450
2024-07-18	18.50	18.50	18.50	18.50	0
2024-07-17	18.50	18.60	18.50	18.50	8,342
2024-07-16	18.40	18.40	18.40	18.40	547
2024-07-15	18.50	18.50	18.30	18.30	1,337
2024-07-12	18.60	18.60	18.60	18.60	60
2024-07-11	18.50	18.50	18.50	18.50	233
2024-07-10	18.50	18.50	18.50	18.50	3
2024-07-09	18.50	18.50	18.50	18.50	0
2024-07-08	18.50	18.50	18.50	18.50	50
2024-07-05	18.50	18.50	18.40	18.40	59
2024-07-04	18.40	18.40	18.40	18.40	0
2024-07-03	18.50	18.50	18.40	18.40	185
2024-07-02	18.00	18.00	18.00	18.00	0
2024-07-01	18.10	18.10	18.00	18.00	20
2024-06-28	18.00	18.00	18.00	18.00	0
2024-06-27	18.40	18.40	18.00	18.00	3,942
2024-06-26	18.10	18.10	18.00	18.00	32,993
2024-06-25	18.30	18.30	18.00	18.00	2,737
2024-06-24	18.30	18.60	18.30	18.30	12,986
2024-06-21	18.40	18.40	18.40	18.40	10
2024-06-20	18.30	18.30	18.30	18.30	25
2024-06-19	18.50	18.50	18.40	18.40	27,750
2024-06-18	18.50	18.50	18.40	18.50	5,533
2024-06-17	18.50	18.50	18.50	18.50	2,578
2024-06-14	18.70	18.70	18.60	18.60	1,596
2024-06-13	18.70	18.70	18.70	18.70	0
2024-06-12	18.70	18.70	18.70	18.70	1,195
2024-06-11	18.70	18.70	18.40	18.40	211
2024-06-10	18.70	18.70	18.20	18.20	242
2024-06-07	19.00	19.00	18.70	18.70	885
2024-06-06	18.40	18.70	18.40	18.70	690
2024-06-05	18.30	18.40	18.30	18.40	210
2024-06-04	18.00	18.00	18.00	18.00	3
2024-06-03	17.90	17.90	17.90	17.90	0
2024-05-31	17.80	18.00	17.80	17.90	1,596
2024-05-30	17.90	17.90	17.80	17.80	495
2024-05-29	18.00	18.00	17.80	17.80	1,029
2024-05-28	17.70	17.70	17.70	17.70	0
2024-05-27	17.70	17.70	17.70	17.70	0
2024-05-24	17.90	17.90	17.70	17.70	10,467
2024-05-23	18.00	18.00	17.90	17.90	1,750
2024-05-22	18.00	18.00	18.00	18.00	1,054
2024-05-21	18.00	18.00	17.90	18.00	855
2024-05-20	18.20	18.20	18.00	18.00	1,293
2024-05-17	18.00	18.00	18.00	18.00	0
2024-05-16	18.00	18.00	18.00	18.00	0
2024-05-15	18.00	18.00	18.00	18.00	0
2024-05-14	18.40	18.40	18.00	18.00	1,584
2024-05-13	18.00	18.00	18.00	18.00	0
2024-05-10	18.00	18.00	18.00	18.00	0
2024-05-09	18.60	18.60	18.00	18.00	654
2024-05-08	18.20	18.20	18.20	18.20	18
2024-05-07	18.40	18.40	18.10	18.10	120
2024-05-06	18.10	18.10	18.10	18.10	0
2024-05-03	18.10	18.10	18.10	18.10	0
2024-05-02	18.10	18.10	18.10	18.10	0
2024-05-01	18.10	18.60	18.00	18.10	7,498
2024-04-30	18.00	18.00	18.00	18.00	0
2024-04-29	18.10	18.10	18.00	18.00	559
2024-04-26	17.90	18.70	17.90	18.10	1,746
2024-04-25	17.60	17.70	17.60	17.70	658
2024-04-24	17.50	17.50	17.40	17.50	908
2024-04-23	17.70	17.70	17.10	17.30	61,909
2024-04-22	17.70	17.70	17.70	17.70	21,184
2024-04-19	17.60	17.60	17.60	17.60	0
2024-04-18	17.80	18.00	17.60	17.60	35,968
2024-04-17	17.60	17.70	17.60	17.70	437
2024-04-16	17.80	17.80	17.60	17.60	16,657
2024-04-15	17.90	17.90	17.80	17.80	6,500
2024-04-12	18.00	18.20	17.90	17.90	9,193
2024-04-11	18.00	18.00	17.80	17.90	15,407
2024-04-10	18.20	18.20	17.90	18.00	7,429
2024-04-09	18.70	18.90	18.20	18.30	14,386
2024-04-08	18.30	18.60	18.30	18.60	372
2024-04-05	18.40	18.40	17.80	17.80	17,731
2024-04-04	18.40	20.00	18.20	20.00	23,033
2024-04-03	18.50	18.50	18.40	18.40	5,764
2024-04-02	18.40	18.40	18.30	18.30	17,108
2024-04-01	18.35	18.35	18.35	18.35	0
2024-03-29	18.35	18.35	18.35	18.35	0
2024-03-28	18.40	18.40	18.35	18.35	13,050
2024-03-27	18.35	18.40	18.35	18.35	4,570
2024-03-26	18.45	18.45	18.35	18.35	12,763
2024-03-25	18.40	18.40	18.40	18.40	0
2024-03-22	18.40	18.40	18.40	18.40	19,856
2024-03-21	18.95	18.95	18.95	18.95	0
2024-03-20	18.95	18.95	18.95	18.95	681
2024-03-19	18.40	18.40	18.40	18.40	0
2024-03-18	18.45	18.45	18.40	18.40	21,817
2024-03-15	18.45	18.45	18.45	18.45	270
2024-03-14	18.60	18.60	18.45	18.45	18,314
2024-03-13	18.40	18.40	18.40	18.40	0
2024-03-12	18.40	18.40	18.40	18.40	10,433
2024-03-11	18.50	18.50	18.50	18.50	0
2024-03-08	18.60	18.60	18.45	18.50	20,093
2024-03-07	18.40	18.40	18.40	18.40	0
2024-03-06	18.60	18.60	18.40	18.40	12,447
2024-03-05	18.55	18.55	18.35	18.35	6
2024-03-04	18.40	18.40	18.35	18.35	4,125
2024-03-01	18.55	18.55	18.40	18.40	5,509
2024-02-29	18.40	18.55	18.40	18.40	13,230
2024-02-28	18.35	18.35	18.35	18.35	436
2024-02-27	18.35	18.35	18.10	18.10	27,322
2024-02-26	18.35	18.35	18.20	18.20	9,864
2024-02-23	18.35	18.35	18.30	18.30	23,110
2024-02-22	18.55	18.55	18.40	18.40	23,221
2024-02-21	18.40	18.40	18.40	18.40	1,390
2024-02-20	18.40	18.40	18.30	18.30	12,183
2024-02-19	18.50	18.50	18.35	18.35	19,966
2024-02-16	18.50	18.50	18.40	18.40	2,956
2024-02-15	18.70	18.70	18.60	18.60	21,687
2024-02-14	18.75	18.75	18.75	18.75	0
2024-02-13	18.75	18.75	18.75	18.75	6,120
2024-02-12	18.80	18.80	18.75	18.80	3,119
2024-02-09	18.80	18.80	18.80	18.80	200
2024-02-08	18.75	18.75	18.75	18.75	0
2024-02-07	18.75	18.75	18.75	18.75	200
2024-02-06	18.75	18.80	18.75	18.80	7,761
2024-02-05	21.50	21.50	18.60	18.60	1,827
2024-02-02	18.55	18.55	18.55	18.55	251
2024-02-01	18.80	18.80	18.65	18.65	9,954
2024-01-31	18.75	18.75	18.75	18.75	359
2024-01-30	18.75	18.75	18.75	18.75	0
2024-01-29	18.75	18.75	18.75	18.75	3,800
2024-01-26	18.75	18.75	18.75	18.75	3,650
2024-01-25	18.75	18.80	18.75	18.80	2,585
2024-01-24	18.75	18.75	18.75	18.75	3,000
2024-01-23	18.80	18.80	18.80	18.80	1,300
2024-01-22	18.75	18.80	18.75	18.80	400
2024-01-19	18.80	18.80	18.80	18.80	7,941
2024-01-18	18.80	18.80	18.80	18.80	1,505
2024-01-17	18.80	18.80	18.70	18.70	7,583
2024-01-16	19.30	19.30	18.80	18.80	8,131
2024-01-15	18.90	18.90	18.90	18.90	0
2024-01-12	18.90	18.90	18.90	18.90	1,840
2024-01-11	19.00	19.00	18.90	18.90	6,361
2024-01-10	18.95	18.95	18.95	18.95	0
2024-01-09	19.00	19.00	18.95	18.95	14,343
2024-01-08	19.00	19.00	19.00	19.00	19,710
2024-01-05	19.00	19.00	19.00	19.00	12,883
2024-01-04	19.00	19.00	18.95	18.95	9,900
2024-01-03	18.85	19.00	18.85	19.00	293
2024-01-02	18.75	18.80	18.75	18.80	2,025
2024-01-01	18.55	18.55	18.55	18.55	0
2023-12-29	18.55	18.55	18.55	18.55	0
2023-12-28	18.55	18.55	18.55	18.55	14
2023-12-27	18.40	18.60	18.40	18.50	1,534
2023-12-26	18.50	18.50	18.50	18.50	0
2023-12-25	18.50	18.50	18.50	18.50	0
2023-12-22	18.45	18.70	18.45	18.50	1,095
2023-12-21	18.35	18.80	18.35	18.75	972
2023-12-20	18.45	18.80	18.45	18.70	2,231
2023-12-19	18.35	18.35	18.35	18.35	60
2023-12-18	18.00	18.85	18.00	18.35	6,954
2023-12-15	18.00	18.00	18.00	18.00	709
2023-12-14	17.90	18.30	17.90	17.90	53,043
2023-12-13	17.90	18.00	17.85	17.85	20,888
2023-12-12	18.00	18.05	17.85	17.90	59,329
2023-12-11	18.00	18.15	17.90	17.95	39,268
2023-12-08	18.45	18.45	17.80	17.95	24,690
2023-12-07	18.10	18.20	17.55	17.60	43,473
2023-12-06	18.00	18.65	18.00	18.10	12,678
2023-12-05	18.10	18.25	17.00	18.05	68,409
2023-12-04	18.75	18.75	18.15	18.40	23,406
2023-12-01	18.65	19.10	18.60	18.70	8,764
2023-11-30	19.35	19.35	18.00	18.70	35,225
2023-11-29	19.30	19.30	19.30	19.30	0
2023-11-28	19.70	19.70	19.30	19.30	934
2023-11-27	19.40	19.40	19.40	19.40	0
2023-11-24	19.40	19.40	19.40	19.40	0
2023-11-23	19.80	19.80	19.40	19.40	78
2023-11-22	19.50	19.60	19.50	19.60	1,191
2023-11-21	19.70	19.70	19.70	19.70	1
2023-11-20	19.50	19.50	19.50	19.50	0
2023-11-17	19.50	19.50	19.50	19.50	858
2023-11-16	19.50	19.50	19.50	19.50	0
2023-11-15	19.60	19.75	19.50	19.50	2,714
2023-11-14	19.70	19.70	19.70	19.70	1,466
2023-11-13	20.40	20.40	20.40	20.40	0
2023-11-10	20.40	20.40	20.40	20.40	0
2023-11-09	20.40	20.40	20.40	20.40	60
2023-11-08	20.10	20.10	20.00	20.10	6,547
2023-11-07	19.90	20.10	19.80	20.10	4,285
2023-11-06	19.90	20.00	19.90	19.90	5,718
2023-11-03	19.90	19.90	19.90	19.90	6
2023-11-02	19.90	19.90	19.75	19.75	258
2023-11-01	19.80	19.80	19.80	19.80	0
2023-10-31	19.80	19.80	19.80	19.80	1,000
2023-10-30	19.90	19.90	19.80	19.90	381
2023-10-27	19.90	19.90	19.90	19.90	9
2023-10-26	20.00	20.00	19.90	19.90	728
2023-10-25	20.20	20.20	20.20	20.20	0
2023-10-24	20.20	20.20	20.20	20.20	0
2023-10-23	20.20	20.20	20.20	20.20	0
2023-10-20	20.20	20.20	20.20	20.20	6
2023-10-19	19.80	19.80	19.80	19.80	0
2023-10-18	19.80	19.80	19.80	19.80	10
2023-10-17	19.80	19.80	19.80	19.80	867
2023-10-16	20.10	20.10	20.10	20.10	4
2023-10-13	20.10	20.10	20.10	20.10	25
2023-10-12	20.30	20.30	20.30	20.30	0
2023-10-11	20.30	20.40	20.30	20.30	5,710
2023-10-10	20.40	20.40	20.40	20.40	2,500
2023-10-09	20.20	20.20	20.20	20.20	0
2023-10-06	20.20	20.20	20.20	20.20	0
2023-10-05	20.30	20.30	20.20	20.20	7,253
2023-10-04	20.10	20.30	20.10	20.30	2,078
2023-10-03	20.90	20.90	20.90	20.90	0
2023-10-02	20.90	20.90	20.90	20.90	1
2023-09-29	20.60	20.60	20.50	20.50	752
2023-09-28	20.40	20.40	20.40	20.40	110
2023-09-27	20.50	20.50	20.50	20.50	250
2023-09-26	20.30	20.30	20.30	20.30	0
2023-09-25	20.30	20.30	20.30	20.30	0
2023-09-22	20.30	20.30	20.30	20.30	0
2023-09-21	20.30	20.30	20.30	20.30	311
2023-09-20	20.50	20.50	20.50	20.50	0
2023-09-19	20.50	20.50	20.50	20.50	1
2023-09-18	20.10	20.10	20.10	20.10	0
2023-09-15	20.50	20.50	20.10	20.10	2,772
2023-09-14	20.20	20.20	20.20	20.20	0
2023-09-13	20.20	20.20	20.20	20.20	0
2023-09-12	20.00	20.20	20.00	20.20	34
2023-09-11	20.40	20.40	20.40	20.40	0
2023-09-08	20.40	20.40	20.40	20.40	0
2023-09-07	20.40	20.40	20.40	20.40	13
2023-09-06	20.20	20.20	20.20	20.20	1,524
2023-09-05	20.00	20.00	20.00	20.00	0
2023-09-04	20.00	20.00	20.00	20.00	8
2023-09-01	19.90	19.90	19.90	19.90	0
2023-08-31	19.90	19.90	19.90	19.90	0
2023-08-30	20.30	20.30	19.90	19.90	1,398
2023-08-29	20.30	20.30	20.00	20.00	2,977
2023-08-28	20.00	20.00	20.00	20.00	0
2023-08-25	20.00	20.00	20.00	20.00	16,762
2023-08-24	20.00	20.00	20.00	20.00	15,500
2023-08-23	20.00	20.00	19.90	19.90	7,983
2023-08-22	20.20	20.20	19.90	19.90	21,945
2023-08-21	20.00	20.00	20.00	20.00	0
2023-08-18	20.00	20.00	20.00	20.00	2,000
2023-08-17	20.20	20.20	20.00	20.00	7,043
2023-08-16	19.90	20.30	19.90	20.00	5,805
2023-08-15	20.30	20.30	20.30	20.30	1
2023-08-14	20.00	20.00	20.00	20.00	200
2023-08-11	20.00	20.00	19.90	19.90	1,806
2023-08-10	20.00	20.00	19.90	19.90	423
2023-08-09	20.00	20.00	19.90	19.90	1,960
2023-08-08	19.80	20.00	19.80	20.00	4,156
2023-08-07	20.00	20.00	20.00	20.00	12,317
2023-08-04	20.00	20.00	19.90	20.00	3,151
2023-08-03	20.00	20.00	20.00	20.00	650
2023-08-02	20.00	20.00	20.00	20.00	150
2023-08-01	20.00	20.00	20.00	20.00	20,339
2023-07-31	20.00	20.00	19.90	20.00	5,214
2023-07-28	20.00	20.00	20.00	20.00	5,951
2023-07-27	20.00	20.00	20.00	20.00	4,085
2023-07-26	20.00	20.00	20.00	20.00	8
2023-07-25	20.00	20.00	20.00	20.00	2,480
2023-07-24	20.00	20.00	19.95	19.95	60
2023-07-21	20.30	20.30	20.30	20.30	27
2023-07-20	20.00	20.00	20.00	20.00	150
2023-07-19	20.00	20.00	19.90	19.90	6,342
2023-07-18	20.00	20.00	19.90	19.90	7,620
2023-07-17	20.00	20.00	20.00	20.00	4,092
2023-07-14	20.00	20.00	20.00	20.00	3,072
2023-07-13	20.30	20.30	20.00	20.00	1,791
2023-07-12	20.00	20.20	19.95	20.00	10,552
2023-07-11	20.00	20.00	20.00	20.00	7,098
2023-07-10	20.00	20.00	19.95	19.95	5,588
2023-07-07	19.95	19.95	19.95	19.95	0
2023-07-06	19.95	19.95	19.95	19.95	0
2023-07-05	20.20	20.20	19.95	19.95	138
2023-07-04	20.20	20.20	20.20	20.20	1
2023-07-03	20.00	20.30	20.00	20.00	1,450
2023-06-30	20.20	20.20	20.00	20.00	37
2023-06-29	20.00	20.00	20.00	20.00	0
2023-06-28	20.00	20.00	20.00	20.00	0
2023-06-27	20.00	20.00	20.00	20.00	7,946
2023-06-26	20.00	20.00	19.90	19.90	4,261
2023-06-23	20.00	20.00	20.00	20.00	6,746
2023-06-22	20.00	20.00	19.90	19.90	2,091
2023-06-21	20.00	20.00	19.90	19.90	1,665
2023-06-20	20.00	20.00	19.90	19.90	7,343
2023-06-19	19.80	19.80	19.80	19.80	0
2023-06-16	19.80	19.80	19.80	19.80	0
2023-06-15	19.85	19.85	19.80	19.80	4,969
2023-06-14	19.85	20.20	19.80	20.10	5,357
2023-06-13	20.30	20.30	19.80	19.80	5,144
2023-06-12	20.30	20.30	20.30	20.30	401
2023-06-09	20.30	20.30	20.20	20.20	10,033
2023-06-08	20.30	20.30	20.30	20.30	1,601
2023-06-07	20.50	20.50	20.30	20.30	1,404
2023-06-06	20.30	20.30	20.20	20.20	15,449
2023-06-05	20.90	21.50	20.40	20.50	4,177
2023-06-02	20.50	20.60	20.20	20.30	19,098
2023-06-01	20.30	20.30	20.20	20.30	5,948
2023-05-31	20.50	20.60	20.40	20.50	33,102
2023-05-30	20.90	20.90	20.00	20.00	488
2023-05-29	20.90	20.90	20.90	20.90	0
2023-05-26	20.90	20.90	20.90	20.90	1
2023-05-25	20.80	20.80	20.80	20.80	0
2023-05-24	20.80	20.80	20.80	20.80	0
2023-05-23	20.70	20.80	20.70	20.80	1,030
2023-05-22	20.70	20.70	20.70	20.70	0
2023-05-19	20.70	20.70	20.70	20.70	16
2023-05-18	20.70	20.70	20.70	20.70	0
2023-05-17	20.70	20.70	20.70	20.70	0
2023-05-16	20.70	20.70	20.70	20.70	0
2023-05-15	20.70	20.70	20.70	20.70	5
2023-05-12	20.60	20.60	20.60	20.60	0
2023-05-11	20.60	20.60	20.60	20.60	100
2023-05-10	21.00	21.00	21.00	21.00	0
2023-05-09	21.00	21.00	21.00	21.00	10
2023-05-08	20.60	20.60	20.60	20.60	0
2023-05-05	20.60	20.60	20.60	20.60	1,000
2023-05-04	20.60	20.60	20.60	20.60	0
2023-05-03	20.60	20.60	20.60	20.60	36,603
2023-05-02	20.40	20.40	20.40	20.40	0
2023-05-01	20.40	20.40	20.40	20.40	0
2023-04-28	20.60	20.60	20.40	20.40	2,000
2023-04-27	20.40	20.40	20.40	20.40	0
2023-04-26	20.40	20.40	20.40	20.40	0
2023-04-25	20.60	20.70	20.40	20.40	2,577
2023-04-24	20.90	20.90	20.90	20.90	60
2023-04-21	20.50	20.50	20.50	20.50	4,611
2023-04-20	20.70	20.70	20.50	20.60	3,086
2023-04-19	20.60	20.90	20.60	20.90	715
2023-04-18	20.40	20.70	20.40	20.50	5,060
2023-04-17	20.00	20.30	20.00	20.30	8,305
2023-04-14	20.40	20.50	20.40	20.40	1,357
2023-04-13	20.70	20.70	20.20	20.20	37,691
2023-04-12	20.70	20.80	20.70	20.70	8,277
2023-04-11	20.50	20.80	20.30	20.30	5,746
2023-04-10	20.20	20.20	20.20	20.20	0
2023-04-07	20.20	20.20	20.20	20.20	0
2023-04-06	20.20	20.20	20.20	20.20	150
2023-04-05	20.10	20.10	20.10	20.10	4,210
2023-04-04	20.10	20.10	20.00	20.00	8,317
2023-04-03	19.95	19.95	19.95	19.95	0
2023-03-31	20.00	20.00	19.95	19.95	20,236
2023-03-30	20.10	20.10	20.00	20.00	21,854
2023-03-29	20.00	20.30	20.00	20.30	8,527
2023-03-28	20.10	20.10	20.00	20.00	16,612
2023-03-27	20.30	20.30	20.30	20.30	0
2023-03-24	20.30	20.30	20.30	20.30	25
2023-03-23	20.30	20.30	20.30	20.30	50
2023-03-22	20.00	20.00	19.95	19.95	565
2023-03-21	20.00	20.00	19.90	19.95	20,316
2023-03-20	20.10	20.10	19.90	20.00	5,513
2023-03-17	20.00	20.00	20.00	20.00	0
2023-03-16	20.10	20.10	20.00	20.00	19,599
2023-03-15	20.00	20.00	20.00	20.00	0
2023-03-14	20.00	20.00	20.00	20.00	0
2023-03-13	20.90	21.00	19.90	20.00	642
2023-03-10	20.50	20.50	20.40	20.40	1,010
2023-03-09	20.20	20.20	20.20	20.20	0
2023-03-08	20.20	20.20	20.20	20.20	0
2023-03-07	20.20	20.20	20.20	20.20	0
2023-03-06	20.40	20.70	20.20	20.20	1,014
2023-03-03	20.00	20.00	20.00	20.00	0
2023-03-02	20.00	20.00	20.00	20.00	0
2023-03-01	20.10	20.20	20.00	20.00	1,032
2023-02-28	19.90	19.90	19.90	19.90	0
2023-02-27	19.60	19.90	19.60	19.90	568
2023-02-24	19.50	19.50	19.50	19.50	155
2023-02-23	19.50	19.50	19.50	19.50	0
2023-02-22	19.50	19.50	19.50	19.50	0
2023-02-21	19.50	19.50	19.50	19.50	0
2023-02-20	19.50	19.50	19.50	19.50	25
2023-02-17	19.50	19.50	19.50	19.50	0
2023-02-16	19.50	19.50	19.50	19.50	0
2023-02-15	19.50	19.50	19.50	19.50	0
2023-02-14	19.50	19.50	19.50	19.50	10
2023-02-13	19.50	19.50	19.50	19.50	6
2023-02-10	19.25	19.25	19.25	19.25	212
2023-02-09	19.60	19.60	19.60	19.60	0
2023-02-08	19.60	19.60	19.60	19.60	0
2023-02-07	19.60	19.60	19.60	19.60	3
2023-02-06	19.50	19.50	19.50	19.50	0
2023-02-03	19.50	19.50	19.50	19.50	1
2023-02-02	19.00	19.20	19.00	19.15	15,836
2023-02-01	19.10	19.10	19.00	19.10	3,873
2023-01-31	19.15	19.15	19.05	19.05	9,452
2023-01-30	19.20	19.20	19.10	19.15	6,594
2023-01-27	19.50	19.55	18.95	19.30	13,701
2023-01-26	19.40	19.50	19.40	19.40	1,234
2023-01-25	19.25	19.30	19.25	19.30	206
2023-01-24	19.50	19.50	19.50	19.50	6
2023-01-23	19.05	19.05	19.05	19.05	0
2023-01-20	19.05	19.05	19.05	19.05	0
2023-01-19	19.05	19.05	19.05	19.05	0
2023-01-18	19.05	19.05	19.05	19.05	1
2023-01-17	19.20	19.20	19.20	19.20	0
2023-01-16	19.20	19.20	19.20	19.20	2
2023-01-13	19.15	19.15	19.15	19.15	0
2023-01-12	19.15	19.15	19.15	19.15	0
2023-01-11	19.15	19.15	19.15	19.15	0
2023-01-10	19.05	19.15	19.05	19.15	577
2023-01-09	19.50	19.50	18.95	18.95	40
2023-01-06	19.10	19.10	19.10	19.10	15
2023-01-05	18.90	18.90	18.90	18.90	8
2023-01-04	19.50	19.50	19.50	19.50	1
2023-01-03	19.25	19.25	18.90	18.90	67
2023-01-02	18.80	18.80	18.80	18.80	0
2022-12-30	18.80	18.80	18.80	18.80	109
2022-12-29	19.05	19.05	19.05	19.05	1
2022-12-28	19.10	19.10	19.00	19.00	25
2022-12-27	18.95	18.95	18.95	18.95	0
2022-12-26	18.95	18.95	18.95	18.95	0
2022-12-23	19.20	19.20	18.95	18.95	161
2022-12-22	18.90	18.90	18.90	18.90	0
2022-12-21	18.90	18.90	18.90	18.90	0
2022-12-20	18.90	18.90	18.90	18.90	10
2022-12-19	19.05	19.05	19.05	19.05	0
2022-12-16	19.05	19.05	19.05	19.05	0
2022-12-15	19.15	19.15	19.05	19.05	102
2022-12-14	19.05	19.05	19.05	19.05	102
2022-12-13	19.00	19.00	19.00	19.00	0
2022-12-12	19.00	19.00	19.00	19.00	99
2022-12-09	19.00	19.00	19.00	19.00	0
2022-12-08	19.00	19.00	19.00	19.00	4,502
2022-12-07	19.35	19.35	19.35	19.35	10
2022-12-06	19.15	19.15	19.15	19.15	0
2022-12-05	19.15	19.15	19.15	19.15	0
2022-12-02	19.15	19.15	19.15	19.15	136
2022-12-01	19.00	19.00	19.00	19.00	0
2022-11-30	19.15	19.20	19.00	19.00	860
2022-11-29	18.80	18.80	18.80	18.80	0
2022-11-28	18.80	18.80	18.80	18.80	0
2022-11-25	18.80	18.80	18.80	18.80	0
2022-11-24	18.80	18.80	18.80	18.80	218
2022-11-23	18.90	18.90	18.90	18.90	0
2022-11-22	18.90	19.00	18.90	18.90	795
2022-11-21	18.50	18.50	18.50	18.50	0
2022-11-18	18.50	18.50	18.50	18.50	0
2022-11-17	18.50	18.50	18.50	18.50	0
2022-11-16	18.80	18.80	18.50	18.50	19
2022-11-15	18.40	18.50	18.40	18.50	386
2022-11-14	18.20	18.20	18.20	18.20	395
2022-11-11	18.30	18.30	18.15	18.15	693
2022-11-10	18.15	18.15	18.15	18.15	0
2022-11-09	18.15	18.15	18.15	18.15	0
2022-11-08	18.10	18.25	18.05	18.15	31,476
2022-11-07	18.05	18.05	18.05	18.05	0
2022-11-04	18.10	18.10	18.00	18.05	8,472
2022-11-03	18.05	18.10	17.95	17.95	4,525
2022-11-02	18.25	18.25	17.85	17.90	1,375
2022-11-01	18.00	18.00	18.00	18.00	0
2022-10-31	18.05	18.05	18.00	18.00	1,162
2022-10-28	18.10	18.10	18.00	18.00	3,410
2022-10-27	18.05	18.20	18.05	18.10	6,978
2022-10-26	18.05	18.10	18.05	18.05	4,977
2022-10-25	18.10	18.10	18.05	18.05	12,294
2022-10-24	17.90	17.90	17.90	17.90	0
2022-10-21	17.90	17.90	17.90	17.90	0
2022-10-20	17.90	17.90	17.90	17.90	37
2022-10-19	18.10	18.10	18.00	18.05	1,895
2022-10-18	18.10	18.10	18.10	18.10	5,465
2022-10-17	18.10	18.10	17.80	18.10	3,681
2022-10-14	18.70	18.70	18.10	18.10	7,002
2022-10-13	18.20	18.20	18.20	18.20	0
2022-10-12	18.20	18.50	18.20	18.20	10,133
2022-10-11	18.85	19.00	18.75	18.75	4,529
2022-10-10	19.00	19.00	18.95	18.95	52
2022-10-07	18.70	18.70	18.70	18.70	0
2022-10-06	18.70	18.70	18.70	18.70	0
2022-10-05	19.00	19.00	18.70	18.70	535
2022-10-04	18.80	18.80	18.70	18.75	37,707
2022-10-03	18.75	19.00	18.75	18.85	861
2022-09-30	18.60	18.80	18.60	18.75	841
2022-09-29	18.75	18.85	18.75	18.80	624
2022-09-28	18.65	18.65	18.40	18.40	84
2022-09-27	18.90	18.90	18.90	18.90	1
2022-09-26	18.40	18.40	18.40	18.40	0
2022-09-23	18.65	18.65	18.40	18.40	225
2022-09-22	18.65	18.65	18.65	18.65	19
2022-09-21	19.00	19.00	18.60	18.60	1,513
2022-09-20	18.70	18.70	18.70	18.70	0
2022-09-19	18.70	18.70	18.70	18.70	0
2022-09-16	18.75	18.75	18.70	18.70	1,134
2022-09-15	18.75	18.75	18.75	18.75	392
2022-09-14	18.75	18.75	18.75	18.75	1,753
2022-09-13	18.75	18.80	18.75	18.75	883
2022-09-12	18.80	18.80	18.75	18.75	15,713
2022-09-09	18.80	18.80	18.80	18.80	30
2022-09-08	18.50	18.50	18.50	18.50	0
2022-09-07	18.50	18.50	18.50	18.50	0
2022-09-06	18.50	18.50	18.50	18.50	100
2022-09-05	18.85	18.90	18.50	18.50	7,500
2022-09-02	18.80	18.80	18.65	18.65	626
2022-09-01	18.95	18.95	18.60	18.83	9,780
2022-08-31	18.85	18.85	18.55	18.55	1,208
2022-08-30	19.40	19.40	18.80	18.80	22,411
2022-08-29	19.55	19.55	19.55	19.55	0
2022-08-26	19.40	19.55	19.40	19.55	459
2022-08-25	19.35	19.35	19.35	19.35	0
2022-08-24	19.15	19.35	19.10	19.35	11,808
2022-08-23	19.30	19.30	19.10	19.10	17,416
2022-08-22	19.10	19.10	19.00	19.00	4,311
2022-08-19	19.25	19.25	19.20	19.20	242
2022-08-18	19.10	19.30	19.10	19.10	486
2022-08-17	19.30	19.30	19.15	19.15	907
2022-08-16	19.30	19.30	19.30	19.30	2
2022-08-15	19.00	19.00	19.00	19.00	257
2022-08-12	19.10	19.10	19.10	19.10	599
2022-08-11	19.10	19.50	19.10	19.15	1,328
2022-08-10	18.75	18.75	18.75	18.75	0
2022-08-09	18.75	18.75	18.75	18.75	6,083
2022-08-08	18.35	18.55	18.30	18.50	2,208
2022-08-05	18.20	18.20	18.20	18.20	6,800
2022-08-04	18.40	18.40	18.10	18.10	22,086
2022-08-03	18.00	18.00	17.90	17.90	324
2022-08-02	18.00	18.00	18.00	18.00	230
2022-08-01	18.00	18.00	17.80	17.80	8
2022-07-29	17.65	17.65	17.65	17.65	0
2022-07-28	17.65	17.65	17.65	17.65	0
2022-07-27	17.70	17.70	17.65	17.65	8,000
2022-07-26	17.60	17.60	17.60	17.60	0
2022-07-25	17.60	17.60	17.60	17.60	0
2022-07-22	17.65	17.65	17.60	17.60	8,000
2022-07-21	17.60	17.60	17.50	17.55	16,500
2022-07-20	17.50	17.50	17.50	17.50	0
2022-07-19	17.50	17.50	17.50	17.50	0
2022-07-18	17.50	17.50	17.50	17.50	0
2022-07-15	17.60	17.60	17.50	17.50	5,581
2022-07-14	17.60	17.60	17.60	17.60	1,876
2022-07-13	17.65	17.65	17.65	17.65	0
2022-07-12	17.70	17.70	17.65	17.65	7,162
2022-07-11	17.70	18.05	17.65	18.05	5,344
2022-07-08	18.10	18.10	18.10	18.10	0
2022-07-07	18.10	18.10	18.10	18.10	8
2022-07-06	18.35	18.35	18.35	18.35	60
2022-07-05	17.80	17.80	17.70	17.70	18,159
2022-07-04	17.60	17.60	17.60	17.60	0
2022-07-01	17.60	17.60	17.60	17.60	0
2022-06-30	17.60	17.60	17.60	17.60	0
2022-06-29	17.60	17.60	17.60	17.60	0
2022-06-28	17.60	17.60	17.60	17.60	0
2022-06-27	17.60	17.60	17.60	17.60	97
2022-06-24	17.60	17.60	17.60	17.60	0
2022-06-23	17.70	17.70	17.60	17.60	16,000
2022-06-22	18.25	18.25	17.70	17.70	101
2022-06-21	17.80	17.85	17.80	17.80	16,005
2022-06-20	17.90	17.90	17.90	17.90	250
2022-06-17	17.80	17.80	17.70	17.70	50
2022-06-16	18.35	18.35	18.35	18.35	0
2022-06-15	18.35	18.35	18.35	18.35	0
2022-06-14	18.35	18.35	18.35	18.35	80
2022-06-13	17.90	17.90	17.90	17.90	11
2022-06-10	18.10	18.10	17.95	18.00	15,233
2022-06-09	18.10	18.10	18.10	18.10	6,374
2022-06-08	18.50	18.50	18.50	18.50	1,000
2022-06-07	18.35	18.35	18.35	18.35	45
2022-06-06	18.35	18.40	18.35	18.40	1,000
2022-06-03	18.40	18.40	18.40	18.40	0
2022-06-02	18.40	18.40	18.40	18.40	0
2022-06-01	18.40	18.40	18.40	18.40	0
2022-05-31	18.40	18.40	18.40	18.40	1
2022-05-30	18.00	18.00	18.00	18.00	8,450
2022-05-27	18.15	18.15	18.15	18.15	0
2022-05-26	18.15	18.15	18.15	18.15	0
2022-05-25	18.15	18.15	18.15	18.15	0
2022-05-24	18.15	18.15	18.15	18.15	5
2022-05-23	18.00	18.00	17.90	17.90	6,733
2022-05-20	17.95	18.20	17.95	18.00	21,098
2022-05-19	17.80	17.80	17.80	17.80	1,215
2022-05-18	17.60	17.60	17.60	17.60	1,215
2022-05-17	17.55	17.55	17.55	17.55	2,430
2022-05-16	17.50	17.50	17.50	17.50	7,290
2022-05-13	17.45	17.45	17.45	17.45	13,642
2022-05-12	17.55	17.55	17.40	17.40	18,574
2022-05-11	17.55	17.55	17.55	17.55	3,109
2022-05-10	17.50	17.50	17.35	17.35	2,142
2022-05-09	17.60	17.60	17.30	17.30	2,415
2022-05-06	17.60	17.60	17.60	17.60	0
2022-05-05	17.85	17.85	17.60	17.60	13,241
2022-05-04	18.00	18.00	17.70	17.70	19,788
2022-05-03	18.05	18.05	18.00	18.00	739
2022-05-02	18.40	18.40	18.40	18.40	0
2022-04-29	18.10	18.40	18.00	18.40	1,430
2022-04-28	18.50	18.55	18.50	18.50	5,616
2022-04-27	17.40	18.50	17.40	18.05	656
2022-04-26	18.00	18.00	16.50	17.40	10,810
2022-04-25	18.15	18.15	18.15	18.15	0
2022-04-22	18.15	18.15	18.15	18.15	0
2022-04-21	18.25	18.25	18.10	18.15	9,213
2022-04-20	18.65	18.65	18.50	18.50	280
2022-04-19	18.70	18.70	18.70	18.70	0
2022-04-18	18.70	18.70	18.70	18.70	0
2022-04-15	18.70	18.70	18.70	18.70	0
2022-04-14	18.50	18.90	18.50	18.70	3,010
2022-04-13	18.00	18.80	17.85	18.80	5,629
2022-04-12	18.00	18.00	18.00	18.00	4,500
2022-04-11	17.95	17.95	17.90	17.90	10,800
2022-04-08	18.70	18.70	18.20	18.20	8,414
2022-04-07	18.90	18.90	18.70	18.70	10,497
2022-04-06	19.15	19.15	18.70	18.70	512
2022-04-05	18.80	19.80	18.80	19.80	2,360
2022-04-04	18.50	18.60	18.50	18.60	794
2022-04-01	18.30	18.30	18.10	18.25	10,002
2022-03-31	18.00	18.00	17.75	17.75	2,646
2022-03-30	18.00	18.00	17.50	17.50	12,695
2022-03-29	17.80	17.80	17.30	17.30	11,186
2022-03-28	17.75	17.75	17.25	17.30	27,903
2022-03-25	17.95	17.95	17.20	17.25	28,726
2022-03-24	17.20	17.20	17.10	17.20	13,161
2022-03-23	17.30	17.30	17.20	17.20	11,444
2022-03-22	17.20	17.30	17.20	17.20	41,093
2022-03-21	17.60	17.60	17.10	17.10	8,740
2022-03-18	17.40	17.40	17.35	17.35	892
2022-03-17	17.00	17.00	17.00	17.00	15,124
2022-03-16	17.45	17.60	16.50	17.00	64,816
2022-03-15	16.80	17.25	16.80	17.00	41,012
2022-03-14	17.10	17.60	16.90	16.90	13,165
2022-03-11	16.85	16.85	16.85	16.85	0
2022-03-10	17.00	17.40	16.85	16.85	20,800
2022-03-09	16.50	17.55	16.50	17.00	42,667
2022-03-08	16.60	17.40	16.00	16.00	18,165
2022-03-07	17.35	17.35	17.00	17.00	16,210
2022-03-04	18.20	18.20	17.80	17.80	6,906
2022-03-03	18.20	18.20	18.00	18.00	21,165
2022-03-02	18.35	18.35	18.20	18.20	2,920
2022-03-01	18.65	18.90	18.20	18.35	22,041
2022-02-28	18.90	19.50	18.30	18.65	19,443
2022-02-25	18.40	19.30	18.40	18.75	2,494
2022-02-24	19.00	19.00	19.00	19.00	25
2022-02-23	19.60	19.70	19.40	19.40	6,881
2022-02-22	19.40	19.70	19.40	19.50	13,283
2022-02-21	19.70	19.70	19.50	19.60	3,906
2022-02-18	19.70	19.80	19.70	19.70	1,491
2022-02-17	19.80	19.80	19.80	19.80	200
2022-02-16	20.20	20.20	19.90	19.90	1,286
2022-02-15	20.00	20.00	20.00	20.00	3,900
2022-02-14	19.90	20.00	19.60	19.65	28,460
2022-02-11	19.95	19.95	19.95	19.95	0
2022-02-10	20.00	20.00	19.95	19.95	1,867
2022-02-09	20.10	20.20	20.00	20.00	43,201
2022-02-08	20.20	20.20	19.95	20.00	17,415
2022-02-07	20.00	20.00	20.00	20.00	20,078
2022-02-04	20.20	20.20	20.20	20.20	2
2022-02-03	20.30	20.30	19.90	19.90	77,650
2022-02-02	20.30	20.30	20.20	20.20	1,291
2022-02-01	20.30	20.30	20.30	20.30	2,069
2022-01-31	20.10	20.50	20.10	20.30	1,307
2022-01-28	20.00	20.10	20.00	20.10	318
2022-01-27	20.00	20.20	20.00	20.10	6,250
2022-01-26	20.10	20.10	20.00	20.00	4,632
2022-01-25	20.00	20.15	19.85	20.00	100,960
2022-01-24	20.20	20.20	20.10	20.10	301
2022-01-21	20.80	20.80	20.40	20.60	3,253
2022-01-20	20.90	20.90	20.90	20.90	870
2022-01-19	20.80	20.90	20.80	20.90	3,070
2022-01-18	21.10	21.30	20.90	20.90	950
2022-01-17	21.10	21.30	21.10	21.30	1,050
2022-01-14	21.60	21.60	21.40	21.40	2,497
2022-01-13	21.50	21.60	21.50	21.60	8,594
2022-01-12	21.20	21.50	21.20	21.50	1,278
2022-01-11	21.30	21.30	21.30	21.30	144
2022-01-10	21.00	21.00	21.00	21.00	0
2022-01-07	21.00	21.00	21.00	21.00	0
2022-01-06	21.00	21.00	21.00	21.00	25,786
2022-01-05	21.10	21.10	21.10	21.10	0
2022-01-04	20.90	21.10	20.90	21.10	1,636
2022-01-03	20.50	20.50	20.50	20.50	0
2021-12-31	20.50	20.50	20.50	20.50	103
2021-12-30	21.10	21.10	21.10	21.10	0
2021-12-29	21.10	21.10	21.10	21.10	0
2021-12-28	21.10	21.10	21.10	21.10	0
2021-12-27	21.10	21.10	21.10	21.10	0
2021-12-24	21.10	21.10	21.10	21.10	0
2021-12-23	21.10	21.10	21.10	21.10	39
2021-12-22	20.50	20.50	20.50	20.50	0
2021-12-21	20.50	20.50	20.50	20.50	0
2021-12-20	20.50	20.50	20.40	20.50	1,100
2021-12-17	20.60	20.60	20.60	20.60	170
2021-12-16	20.60	20.60	20.60	20.60	905
2021-12-15	20.50	20.50	20.50	20.50	5,797
2021-12-14	20.60	21.10	20.40	20.40	14,310
2021-12-13	20.70	20.70	20.70	20.70	1,364
2021-12-10	20.80	20.80	20.80	20.80	1,856
2021-12-09	20.70	20.80	20.70	20.80	882
2021-12-08	20.80	21.10	20.80	21.00	1,146
2021-12-07	20.90	21.00	20.90	20.90	319
2021-12-06	20.80	20.80	20.60	20.60	51,568
2021-12-03	20.50	21.20	20.40	21.20	147,979
2021-12-02	20.50	20.50	20.20	20.20	49,888
2021-12-01	20.40	20.40	20.40	20.40	0
2021-11-30	20.50	20.50	20.40	20.40	46,493
2021-11-29	20.50	20.50	20.50	20.50	2,665
2021-11-26	20.40	20.40	20.40	20.40	1,530
2021-11-25	20.60	20.60	20.60	20.60	498
2021-11-24	20.40	20.40	20.30	20.30	840
2021-11-23	20.30	20.30	20.30	20.30	1,163
2021-11-22	20.50	20.50	20.40	20.40	20,638
2021-11-19	20.40	20.40	20.40	20.40	50
2021-11-18	20.60	20.60	20.50	20.50	11,487
2021-11-17	20.80	20.80	20.50	20.60	19,961
2021-11-16	20.60	20.60	20.50	20.50	8,325
2021-11-15	20.60	20.60	20.50	20.50	7,825
2021-11-12	20.60	21.00	20.50	20.50	25,136
2021-11-11	20.60	20.60	20.60	20.60	500
2021-11-10	20.50	20.60	20.50	20.60	3,161
2021-11-09	21.00	21.30	20.50	20.60	4,669
2021-11-08	21.00	21.10	20.70	20.80	19,611
2021-11-05	20.70	21.10	20.70	21.00	9,110
2021-11-04	20.90	21.00	20.70	20.70	1,067
2021-11-03	20.70	20.70	20.70	20.70	0
2021-11-02	20.70	20.70	20.70	20.70	462
2021-11-01	21.00	21.00	20.70	20.70	196
2021-10-29	20.90	20.90	20.60	20.80	2,469
2021-10-28	21.00	21.10	20.90	21.00	11,384
2021-10-27	20.90	20.90	20.70	20.70	124
2021-10-26	20.80	20.90	20.50	20.50	1,674
2021-10-25	21.30	21.30	21.00	21.00	5,268

Share	Price	Change
Huddled Group (HUD)	0.85	24.14%
Eurasia Mining (EUA)	2.80	19.15%
Genincode (GENI)	0.725	16%
Medpal AI (MPAL)	5.25	14.13%
Light Science Technologies (LST)	0.875	12.9%

Share	Price	Change
Catenai Plc (CTAI)	0.0575	-39.47%
Petra Diamonds (PDL)	2.60	-26.14%
Focus Xplore (FOX)	0.019	-22.45%
Litigation Cap. (LIT)	0.301	-20.12%
Abrdn Property (API)	1.52	-15.56%

Share	Price	Volume
Ethernity Net (ENET)	0.0019	1,922,336,250
Forgent (FORG)	0.0115	591,087,829
Premier African Minerals (PREM)	0.0044	313,776,718
Focus Xplore (FOX)	0.019	253,421,870
Bezant Resources PLC (BZT)	0.11	246,929,868