Inspiration Hlt Share History

Inspiration Hlt Share Price history. The following table shows end-of-day data IHC historical share prices for Inspiration Hlt, 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.

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

Date	Open	High	Low	Close	Volume
2026-06-23	22.50	22.50	22.50	22.50	26,066
2026-06-22	22.50	22.50	22.50	22.50	48,745
2026-06-19	22.50	22.50	22.50	22.50	42,237
2026-06-18	23.50	23.50	22.50	22.50	151,689
2026-06-17	26.50	26.50	23.50	23.50	221,541
2026-06-16	27.50	28.50	26.50	26.50	320,067
2026-06-15	26.00	26.00	26.00	26.00	90,322
2026-06-12	26.00	26.00	26.00	26.00	60,628
2026-06-11	26.00	26.00	26.00	26.00	4,313
2026-06-10	26.50	26.50	26.00	26.00	13,150
2026-06-09	26.50	26.50	26.50	26.50	0
2026-06-08	26.50	27.20	26.50	26.50	34,350
2026-06-05	26.50	26.50	26.50	26.50	8,398
2026-06-04	26.50	26.50	26.50	26.50	14,014
2026-06-03	26.40	26.50	26.40	26.50	37,845
2026-06-02	26.20	26.50	25.50	25.60	320,905
2026-06-01	28.30	28.30	28.10	28.10	74,790
2026-05-29	29.10	29.10	28.30	28.30	158,212
2026-05-28	29.30	29.30	29.10	29.10	21,669
2026-05-27	29.30	29.30	29.20	29.30	43,696
2026-05-26	29.30	29.30	29.30	29.30	4,648
2026-05-25	29.30	29.30	29.30	29.30	0
2026-05-22	29.10	29.30	29.10	29.30	111,928
2026-05-21	29.10	29.10	29.10	29.10	5,546
2026-05-20	29.10	29.10	29.10	29.10	24,881
2026-05-19	29.30	29.30	29.10	29.10	36,418
2026-05-18	29.20	29.40	29.10	29.30	29,448
2026-05-15	29.30	29.30	29.20	29.20	49,658
2026-05-14	30.30	30.30	29.50	29.50	28,401
2026-05-13	31.00	31.00	30.00	30.30	94,796
2026-05-12	30.60	30.60	30.20	30.50	104,173
2026-05-11	31.30	31.00	30.60	30.60	42,428
2026-05-08	31.30	31.30	31.30	31.30	59,177
2026-05-07	30.80	31.30	30.80	31.30	42,054
2026-05-06	30.80	31.90	30.80	30.80	233,446
2026-05-05	29.60	30.60	29.60	30.60	149,401
2026-05-04	29.60	29.60	29.60	29.60	0
2026-05-01	29.60	29.60	29.60	29.60	66,252
2026-04-30	28.10	30.70	28.10	29.40	147,396
2026-04-29	28.30	28.30	28.10	28.10	31,008
2026-04-28	28.30	28.30	28.30	28.30	30,406
2026-04-27	28.70	28.00	28.00	28.00	40,049
2026-04-24	28.50	30.00	30.00	30.00	325,158
2026-04-23	25.90	28.00	28.00	28.00	700,670
2026-04-22	24.00	26.60	24.00	25.90	201,753
2026-04-21	22.20	22.40	22.40	22.40	285,298
2026-04-20	22.20	22.20	22.20	22.20	29,764
2026-04-17	22.40	22.40	22.30	22.30	38,719
2026-04-16	22.10	22.20	22.20	22.20	72,503
2026-04-15	21.80	22.10	21.80	22.10	11,472
2026-04-14	21.60	21.80	21.60	21.80	9,191
2026-04-13	21.60	21.60	21.60	21.60	17,596
2026-04-10	21.80	21.80	21.80	21.80	222
2026-04-09	21.90	21.90	21.80	21.80	4,970
2026-04-08	21.40	21.90	21.40	21.90	62,807
2026-04-07	21.40	21.40	21.40	21.40	30,533
2026-04-06	21.40	21.40	21.40	21.40	0
2026-04-03	21.40	21.40	21.40	21.40	0
2026-04-02	21.10	21.40	21.10	21.40	10,500
2026-04-01	21.20	21.50	21.20	21.40	65,813
2026-03-31	21.30	21.30	21.20	21.20	51
2026-03-30	21.10	21.40	21.10	21.30	137,359
2026-03-27	21.00	21.80	21.80	21.80	52,506
2026-03-26	20.50	21.00	20.50	21.00	51,901
2026-03-25	20.20	20.90	20.20	20.80	74,516
2026-03-24	21.40	21.50	20.20	20.20	121,155
2026-03-23	22.30	22.30	21.10	21.30	97,679
2026-03-20	23.20	23.20	23.00	23.00	10,000
2026-03-19	24.20	24.20	23.30	23.30	46,173
2026-03-18	24.20	24.00	24.00	24.00	5,526
2026-03-17	24.40	24.40	24.20	24.20	81,038
2026-03-16	25.30	25.30	24.40	24.40	133,738
2026-03-13	25.10	25.30	25.10	25.30	458,334
2026-03-12	25.50	25.50	25.20	25.20	97,932
2026-03-11	26.50	25.20	25.20	25.20	85,284
2026-03-10	26.40	26.50	26.40	26.50	50,313
2026-03-09	25.80	26.30	25.40	26.10	237,242
2026-03-06	25.60	26.80	25.50	26.30	478,448
2026-03-05	23.70	25.60	23.70	25.60	471,900
2026-03-04	23.10	23.10	23.10	23.10	38,910
2026-03-03	23.30	23.30	23.10	23.10	104,174
2026-03-02	23.10	23.50	23.10	23.30	247,281
2026-02-27	22.60	23.90	22.60	23.30	236,508
2026-02-26	21.80	22.60	21.80	22.60	142,477
2026-02-25	21.80	21.80	21.80	21.80	44,533
2026-02-24	21.80	21.80	21.70	21.80	145,760
2026-02-23	21.80	21.80	21.80	21.80	29,633
2026-02-20	21.70	21.80	21.30	21.80	160,665
2026-02-19	19.90	21.90	19.90	21.70	286,853
2026-02-18	19.60	19.90	19.50	19.90	202,847
2026-02-17	18.70	19.70	18.70	19.60	163,002
2026-02-16	19.40	19.40	18.70	18.90	54,094
2026-02-13	18.90	19.50	18.90	19.50	131,004
2026-02-12	17.25	19.70	17.25	19.30	649,222
2026-02-11	17.25	17.25	17.25	17.25	27,205
2026-02-10	17.00	17.25	17.00	17.25	100,433
2026-02-09	17.00	17.00	17.00	17.00	3,686
2026-02-06	17.25	17.25	17.00	17.00	168,553
2026-02-05	17.50	17.50	17.50	17.50	1,267
2026-02-04	17.50	17.50	17.50	17.50	156,386
2026-02-03	16.00	17.50	16.00	17.50	408,135
2026-02-02	15.25	15.50	15.25	15.50	74,584
2026-01-30	16.50	16.50	15.50	15.50	323,738
2026-01-29	16.00	16.50	15.50	16.50	179,639
2026-01-28	14.75	15.75	14.25	15.75	823,854
2026-01-27	13.25	13.50	13.50	13.50	107,398
2026-01-26	13.00	13.25	12.75	13.25	170,840
2026-01-23	13.50	12.90	12.90	12.90	2,301,992
2026-01-22	13.50	13.50	13.50	13.50	0
2026-01-21	13.50	13.50	13.50	13.50	62,689
2026-01-20	13.50	13.50	13.50	13.50	23,138
2026-01-19	13.50	13.50	13.50	13.50	235,413
2026-01-16	13.25	13.50	13.25	13.50	118,153
2026-01-15	13.50	13.50	13.25	13.25	104,884
2026-01-14	13.25	13.25	13.25	13.25	15,800
2026-01-13	13.25	13.25	13.25	13.25	42,815
2026-01-12	14.00	14.00	12.75	13.25	31,596
2026-01-09	14.50	14.50	12.75	12.75	1,325,739
2026-01-08	14.75	15.20	14.50	14.50	33,854
2026-01-07	14.75	14.75	14.75	14.75	36,991
2026-01-06	15.00	15.20	14.75	14.75	104,060
2026-01-05	14.75	15.00	14.75	15.00	65,351
2026-01-02	14.75	14.75	14.75	14.75	7,134
2026-01-01	14.30	14.30	14.30	14.30	0
2025-12-31	14.75	14.30	14.30	14.30	6,486
2025-12-30	14.75	14.75	14.75	14.75	5,213
2025-12-29	15.00	15.00	14.75	14.75	124,630
2025-12-26	15.00	15.00	15.00	15.00	0
2025-12-25	15.00	15.00	15.00	15.00	0
2025-12-24	15.00	15.00	15.00	15.00	1,800
2025-12-23	15.25	15.25	14.75	15.00	92,002
2025-12-22	15.25	15.25	15.25	15.25	11,730
2025-12-19	15.75	15.75	15.25	15.25	94,095
2025-12-18	15.75	15.75	15.75	15.75	141,620
2025-12-17	16.75	15.90	15.75	15.75	161,149
2025-12-16	16.75	17.00	16.75	16.75	14,117
2025-12-15	17.00	16.70	16.70	16.70	17,622
2025-12-12	16.75	17.00	16.75	17.00	103,086
2025-12-11	18.50	18.50	16.50	16.75	666,789
2025-12-10	18.50	18.50	18.50	18.50	5,376
2025-12-09	18.50	18.50	18.50	18.50	29,922
2025-12-08	19.25	19.25	18.50	18.50	120,249
2025-12-05	19.75	19.75	19.25	19.25	33,840
2025-12-04	19.75	19.75	19.75	19.75	0
2025-12-03	19.75	19.75	19.75	19.75	9,787
2025-12-02	19.75	19.75	19.75	19.75	192
2025-12-01	20.25	20.25	19.75	19.75	34,210
2025-11-28	20.25	20.25	20.25	20.25	8,300
2025-11-27	20.25	20.25	20.25	20.25	2,408
2025-11-26	20.25	20.25	20.25	20.25	277
2025-11-25	20.25	21.00	21.00	21.00	6,376
2025-11-24	20.25	20.25	20.25	20.25	1,017
2025-11-21	20.25	20.25	20.25	20.25	1,561
2025-11-20	20.25	20.25	20.25	20.25	7,559
2025-11-19	20.25	20.25	20.25	20.25	12,910
2025-11-18	20.25	20.25	20.25	20.25	1,029
2025-11-17	20.25	20.25	20.25	20.25	41,314
2025-11-14	20.25	20.25	20.25	20.25	16,136
2025-11-13	20.25	20.25	20.25	20.25	144,745
2025-11-12	20.25	20.25	20.25	20.25	3,915
2025-11-11	20.25	20.25	20.00	20.25	95,519
2025-11-10	20.25	20.25	20.25	20.25	25,607
2025-11-07	20.25	20.25	20.25	20.25	16,357
2025-11-06	20.25	20.25	20.25	20.25	6,244
2025-11-05	20.25	20.25	20.25	20.25	5,169
2025-11-04	20.25	20.25	20.25	20.25	13,076
2025-11-03	20.25	20.25	20.25	20.25	82,053
2025-10-31	20.25	20.25	20.25	20.25	0
2025-10-30	20.25	20.25	20.25	20.25	10,943
2025-10-29	20.25	20.25	20.25	20.25	36,442
2025-10-28	20.25	20.25	19.50	20.25	2,584
2025-10-27	20.25	20.25	20.25	20.25	10,636
2025-10-24	20.00	21.00	19.00	21.00	78,238
2025-10-23	19.50	20.00	19.50	20.00	16,236
2025-10-22	19.50	19.50	19.00	19.50	53,338
2025-10-21	19.50	18.70	18.70	18.70	20,205
2025-10-20	20.50	20.50	19.25	19.50	154,291
2025-10-17	20.50	20.50	20.50	20.50	5,800
2025-10-16	20.50	20.50	20.50	20.50	7,640
2025-10-15	20.50	20.50	20.50	20.50	10,892
2025-10-14	20.50	20.50	20.50	20.50	22,000
2025-10-13	20.50	20.50	20.50	20.50	12,592
2025-10-10	20.50	20.50	20.50	20.50	81,609
2025-10-09	20.50	20.50	20.50	20.50	12,827
2025-10-08	21.50	21.50	20.50	20.50	142,517
2025-10-07	23.00	23.50	21.50	21.50	287,706
2025-10-06	21.50	22.00	21.50	22.00	167,812
2025-10-03	21.50	21.50	21.50	21.50	80,351
2025-10-02	21.50	21.50	21.00	21.50	23,793
2025-10-01	21.50	21.50	21.50	21.50	16,186
2025-09-30	21.50	21.50	21.50	21.50	48,913
2025-09-29	21.50	21.50	21.50	21.50	23,417
2025-09-26	21.50	21.50	21.50	21.50	4,608
2025-09-25	21.50	22.00	21.00	21.50	13,608
2025-09-24	21.00	21.50	21.00	21.50	10,829
2025-09-23	21.00	21.50	21.00	21.50	23,858
2025-09-22	21.50	21.50	21.50	21.50	2,768
2025-09-19	21.50	21.50	21.50	21.50	9,153
2025-09-18	21.50	21.50	21.50	21.50	0
2025-09-17	21.50	21.50	21.50	21.50	4,935
2025-09-16	21.50	21.50	21.00	21.50	8,579
2025-09-15	21.50	21.50	21.50	21.50	55,254
2025-09-12	21.50	20.60	20.60	20.60	4,689
2025-09-11	21.50	21.50	21.50	21.50	100,950
2025-09-10	21.50	21.50	21.50	21.50	17,177
2025-09-09	21.50	21.50	21.50	21.50	6,454
2025-09-08	21.50	21.50	21.50	21.50	3,460
2025-09-05	21.50	21.50	21.50	21.50	98,555
2025-09-04	23.00	23.40	23.40	23.40	39,737
2025-09-03	23.00	23.00	23.00	23.00	68,449
2025-09-02	23.00	23.00	23.00	23.00	42,219
2025-09-01	23.00	23.00	23.00	23.00	27,692
2025-08-29	23.00	23.00	23.00	23.00	124,701
2025-08-28	23.00	23.00	22.80	22.80	35,846
2025-08-27	23.00	24.00	22.60	22.60	131,677
2025-08-26	23.00	24.00	23.00	23.00	118,386
2025-08-25	23.00	23.00	23.00	23.00	0
2025-08-22	23.00	24.00	23.00	23.00	59,554
2025-08-21	23.00	24.00	22.60	24.00	42,435
2025-08-20	22.50	24.00	22.50	23.00	471,378
2025-08-19	21.00	21.00	21.00	21.00	2,963
2025-08-18	21.00	21.00	21.00	21.00	45,000
2025-08-15	21.00	21.00	19.60	21.00	13,320
2025-08-14	21.00	21.00	21.00	21.00	2,992
2025-08-13	21.00	21.00	21.00	21.00	3,011
2025-08-12	21.00	21.00	21.00	21.00	5,000
2025-08-11	21.00	21.00	21.00	21.00	41,360
2025-08-08	21.00	21.00	21.00	21.00	0
2025-08-07	21.00	21.00	21.00	21.00	2,905
2025-08-06	21.00	21.00	21.00	21.00	5,322
2025-08-05	21.00	21.00	21.00	21.00	34,915
2025-08-04	21.50	21.50	20.80	21.00	82,915
2025-08-01	21.50	21.50	21.50	21.50	45,000
2025-07-31	21.50	21.50	21.50	21.50	6,964
2025-07-30	21.50	21.50	21.50	21.50	7,505
2025-07-29	21.50	21.50	21.50	21.50	4,626
2025-07-28	22.50	22.50	21.50	21.50	96,482
2025-07-25	22.50	22.50	22.50	22.50	15,060
2025-07-24	22.50	22.50	22.50	22.50	636,554
2025-07-23	21.50	21.50	21.50	21.50	3
2025-07-22	21.00	21.50	21.00	21.50	25,613
2025-07-21	21.00	21.00	19.60	21.00	44,641
2025-07-18	21.00	21.00	21.00	21.00	106,745
2025-07-17	21.00	21.00	21.00	21.00	126,878
2025-07-16	21.00	21.00	20.00	20.00	23,500
2025-07-15	21.00	21.00	20.00	21.00	40,817
2025-07-14	20.50	21.00	20.50	21.00	68,529
2025-07-11	21.50	21.50	20.50	20.50	393,634
2025-07-10	22.00	21.50	21.00	21.50	15,993
2025-07-09	22.00	22.00	22.00	22.00	962
2025-07-08	22.00	22.00	22.00	22.00	5,314
2025-07-07	22.00	22.00	20.60	22.00	14,540
2025-07-04	22.50	22.50	22.00	22.00	54,062
2025-07-03	22.50	22.50	22.50	22.50	9,019
2025-07-02	22.50	22.50	22.50	22.50	4,402
2025-07-01	22.50	22.50	22.50	22.50	92,500
2025-06-30	22.50	22.50	22.50	22.50	13,160
2025-06-27	23.50	23.50	22.50	22.50	113,371
2025-06-26	23.50	23.50	23.30	23.50	45,421
2025-06-25	24.20	24.20	23.50	23.50	99,313
2025-06-24	24.20	24.20	24.20	24.20	32,435
2025-06-23	24.20	24.20	24.20	24.20	31,963
2025-06-20	24.20	24.20	24.20	24.20	85,767
2025-06-19	24.20	24.20	24.20	24.20	40,003
2025-06-18	24.20	24.20	24.20	24.20	7,376
2025-06-17	23.70	23.70	23.70	23.70	51,059
2025-06-16	23.70	23.70	23.70	23.70	69,198
2025-06-13	23.50	23.70	23.50	23.70	39,602
2025-06-12	23.50	24.00	23.00	24.00	118,640
2025-06-11	23.50	23.00	23.00	23.00	85,989
2025-06-10	24.00	24.00	23.50	23.50	101,107
2025-06-09	22.00	24.00	23.00	24.00	301,113
2025-06-06	21.00	22.00	21.00	22.00	116,791
2025-06-05	21.50	21.50	21.00	21.00	94,316
2025-06-04	21.50	21.50	21.50	21.50	41,462
2025-06-03	22.50	22.50	21.50	21.50	174,333
2025-06-02	22.50	23.00	23.00	23.00	268,382
2025-05-30	21.50	22.50	21.50	22.50	321,121
2025-05-29	19.00	19.60	19.60	19.60	676,970
2025-05-28	19.50	19.50	17.75	18.75	512,021
2025-05-27	19.50	19.50	19.50	19.50	29,081
2025-05-26	19.40	19.40	19.40	19.40	0
2025-05-23	19.50	19.50	19.50	19.50	11,111
2025-05-22	19.50	19.50	19.50	19.50	5,310
2025-05-21	19.75	19.75	19.50	19.50	16,301
2025-05-20	19.75	19.75	19.75	19.75	44,821
2025-05-19	19.70	19.75	19.70	19.75	105,094
2025-05-16	18.00	19.70	18.00	19.70	359,366
2025-05-15	17.50	18.00	17.25	18.00	541,723
2025-05-14	17.25	18.00	18.00	18.00	2,135,457
2025-05-13	17.25	17.25	17.25	17.25	2,877
2025-05-12	17.25	17.25	17.25	17.25	8,039
2025-05-09	17.25	17.25	17.25	17.25	4,828
2025-05-08	17.25	17.25	17.25	17.25	215
2025-05-07	17.25	17.25	17.25	17.25	747
2025-05-06	17.25	17.25	17.25	17.25	29,569
2025-05-05	17.40	17.40	17.40	17.40	0
2025-05-02	17.25	17.25	17.25	17.25	57,471
2025-05-01	17.00	18.40	17.25	17.25	11,553
2025-04-30	17.25	17.25	17.25	17.25	40,539
2025-04-29	17.25	17.25	17.25	17.25	5,730
2025-04-28	17.25	17.25	17.25	17.25	0
2025-04-25	17.25	17.25	17.25	17.25	4,768
2025-04-24	16.75	17.25	16.75	17.25	263,091
2025-04-23	16.10	16.75	16.10	16.75	3,691
2025-04-22	16.75	16.50	16.50	16.50	54
2025-04-21	16.75	16.75	16.75	16.75	0
2025-04-18	16.75	16.75	16.75	16.75	0
2025-04-17	16.75	16.75	16.75	16.75	6,177
2025-04-16	16.75	16.75	16.75	16.75	10,364
2025-04-15	16.75	16.75	16.75	16.75	62
2025-04-14	16.75	16.75	15.90	16.75	1,545
2025-04-11	16.75	16.75	16.75	16.75	0
2025-04-10	16.75	16.75	16.75	16.75	287,902
2025-04-09	16.75	16.75	16.75	16.75	0
2025-04-08	16.75	16.75	16.50	16.75	10,533
2025-04-07	16.75	16.75	16.75	16.75	14,532
2025-04-04	16.75	16.75	16.75	16.75	13,978
2025-04-03	16.75	16.75	16.75	16.75	10,753
2025-04-02	16.50	16.20	16.20	16.75	14,314
2025-04-01	16.75	16.75	16.75	16.75	16,026
2025-03-31	16.50	16.75	16.50	16.75	123,330
2025-03-28	16.75	16.75	16.75	16.75	3,780
2025-03-27	16.75	16.75	16.75	16.75	3,091
2025-03-26	16.75	16.75	16.20	16.75	24,734
2025-03-25	16.50	16.75	16.50	16.75	169,692
2025-03-24	16.50	16.50	16.50	16.50	28,643
2025-03-21	16.75	16.75	16.50	16.50	134,235
2025-03-20	16.75	16.75	16.75	16.75	2,500
2025-03-19	16.75	16.75	16.75	16.75	446
2025-03-18	16.50	16.75	16.50	16.75	15,600
2025-03-17	16.50	16.50	16.50	16.50	12,786
2025-03-14	16.50	16.50	16.50	16.50	16,707
2025-03-13	17.25	17.25	16.25	16.50	302,794
2025-03-12	17.25	17.25	17.25	17.25	5,560
2025-03-11	17.25	17.25	17.25	17.25	5,116
2025-03-10	17.25	17.25	17.25	17.25	6,300
2025-03-07	17.25	17.25	17.25	17.25	8,959
2025-03-06	17.25	17.25	17.25	17.25	17,625
2025-03-05	17.50	17.50	17.25	17.25	45,381
2025-03-04	18.75	18.75	17.50	17.50	261,330
2025-03-03	18.75	18.75	18.75	18.75	6,580
2025-02-28	18.50	18.75	18.50	18.75	48,217
2025-02-27	18.25	18.75	18.25	18.75	96,419
2025-02-26	18.25	18.25	18.25	18.25	10,586
2025-02-25	18.25	18.50	18.25	18.25	41,143
2025-02-24	19.50	19.50	18.25	18.25	139,445
2025-02-21	19.00	20.50	18.75	19.50	657,720
2025-02-20	18.50	19.95	19.00	19.00	755,782
2025-02-19	25.80	21.70	18.25	18.50	1,747,857
2025-02-18	14.00	24.80	22.80	24.80	1,825,917
2025-02-17	13.50	13.50	13.50	13.50	21,414
2025-02-14	13.75	13.75	13.50	13.50	25,321
2025-02-13	13.75	13.75	13.75	13.75	15,772
2025-02-12	13.85	13.85	13.75	13.75	11,615
2025-02-11	14.10	14.00	13.85	13.85	166,501
2025-02-10	14.75	14.75	14.25	14.25	19,760
2025-02-07	15.00	15.00	14.75	14.75	14,974
2025-02-06	15.25	15.25	15.25	15.25	25,788
2025-02-05	15.60	15.90	15.25	15.25	138,560
2025-02-04	13.90	15.00	14.00	15.00	142,934
2025-02-03	12.70	13.90	12.70	13.90	87,147
2025-01-31	12.85	12.85	12.85	12.85	1,874
2025-01-30	12.85	12.85	12.85	12.85	751,749
2025-01-29	12.85	12.85	12.85	12.85	0
2025-01-28	12.85	12.85	12.85	12.85	4,826
2025-01-27	12.85	12.85	12.85	12.85	3
2025-01-24	12.85	12.85	12.85	12.85	19,702
2025-01-23	12.85	12.85	12.85	12.85	9,759
2025-01-22	12.85	12.85	12.85	12.85	0
2025-01-21	12.85	12.85	12.40	12.85	38,447
2025-01-20	12.85	13.00	13.00	13.00	5,699
2025-01-17	12.85	12.85	12.85	12.85	27,178
2025-01-16	12.85	12.85	12.85	12.85	0
2025-01-15	12.85	12.90	12.85	12.85	97,148
2025-01-14	12.75	13.00	12.75	12.85	27,243
2025-01-13	13.00	13.00	12.50	12.75	203,604
2025-01-10	12.75	12.75	12.75	12.75	7,415
2025-01-09	12.75	12.75	12.75	12.75	11,087
2025-01-08	12.75	12.75	12.75	12.75	8,055
2025-01-07	12.75	12.75	12.75	12.75	4,932
2025-01-06	12.75	12.75	12.75	12.75	17,000
2025-01-03	12.50	12.75	12.50	12.75	52,049
2025-01-02	12.50	12.50	12.50	12.50	932
2025-01-01	12.50	12.50	12.50	12.50	0
2024-12-31	12.50	12.50	12.50	12.50	0
2024-12-30	12.50	12.50	12.50	12.50	8,624
2024-12-27	12.50	12.50	12.50	12.50	8,195
2024-12-26	12.50	12.50	12.50	12.50	0
2024-12-25	12.50	12.50	12.50	12.50	0
2024-12-24	12.50	12.50	12.50	12.50	2,706
2024-12-23	12.75	12.75	12.50	12.50	114,868
2024-12-20	12.75	12.75	12.75	12.75	7,925
2024-12-19	12.75	12.75	12.75	12.75	193
2024-12-18	12.75	12.75	12.75	12.75	29,841
2024-12-17	12.75	12.75	12.75	12.75	120,611
2024-12-16	13.50	13.50	12.50	12.75	299,257
2024-12-13	13.75	13.50	13.50	13.50	318,287
2024-12-12	13.75	13.75	13.75	13.75	37,100
2024-12-11	13.75	13.75	13.75	13.75	150,899
2024-12-10	13.25	13.75	13.00	13.75	69,036
2024-12-09	13.50	13.50	13.25	13.25	36,372
2024-12-06	14.75	14.75	13.50	13.50	33,443
2024-12-05	14.75	14.75	14.75	14.75	44,002
2024-12-04	14.75	14.75	14.75	14.75	54,196
2024-12-03	15.25	15.25	15.00	15.00	11,393
2024-12-02	15.25	15.25	15.25	15.25	45,365
2024-11-29	15.25	15.25	15.25	15.25	47,801
2024-11-28	15.25	15.25	15.25	15.25	71,566
2024-11-27	15.50	15.50	15.25	15.25	106,587
2024-11-26	15.75	15.75	15.50	15.50	12,297
2024-11-25	16.25	16.25	15.75	15.75	105,526
2024-11-22	16.25	16.25	16.25	16.25	85,961
2024-11-21	15.75	16.25	15.75	16.25	3,589
2024-11-20	15.75	15.75	15.75	15.75	66,088
2024-11-19	15.75	15.75	15.75	15.75	23,510
2024-11-18	15.75	15.75	15.75	15.75	3,091
2024-11-15	15.75	15.75	15.75	15.75	189,767
2024-11-14	16.50	16.50	15.75	15.75	2,804
2024-11-13	17.25	17.25	16.50	16.50	46,042
2024-11-12	17.25	17.25	17.25	17.25	0
2024-11-11	17.25	17.25	17.25	17.25	3,148
2024-11-08	17.25	17.25	17.25	17.25	284
2024-11-07	17.25	17.25	17.25	17.25	1,849
2024-11-06	17.25	17.25	17.25	17.25	71
2024-11-05	17.25	17.25	17.25	17.25	0
2024-11-04	17.25	17.25	17.25	17.25	566
2024-11-01	17.25	17.25	17.25	17.25	144
2024-10-31	17.25	17.25	17.25	17.25	6,500
2024-10-30	16.50	17.25	16.50	17.25	247
2024-10-29	16.50	16.50	16.50	16.50	28,503
2024-10-28	16.50	16.50	16.50	16.50	3,209
2024-10-25	16.50	16.50	16.50	16.50	1,197
2024-10-24	16.50	16.50	16.50	16.50	31,995
2024-10-23	16.00	16.50	15.75	16.50	48,786
2024-10-22	16.25	16.25	15.00	16.00	22,302
2024-10-21	16.25	16.25	16.25	16.25	26,740
2024-10-18	16.25	16.25	16.25	16.25	29,562
2024-10-17	17.25	16.25	15.20	16.25	200,976
2024-10-16	17.25	17.25	17.25	17.25	3,572
2024-10-15	17.25	17.25	17.25	17.25	32,511
2024-10-14	17.25	17.25	17.25	17.25	7,333
2024-10-11	17.25	17.25	17.25	17.25	0
2024-10-10	17.75	17.75	17.25	17.25	47,203
2024-10-09	17.75	17.75	17.75	17.75	20,199
2024-10-08	17.75	17.75	17.75	17.75	19,946
2024-10-07	18.50	18.50	17.75	17.75	85,417
2024-10-04	19.00	19.00	18.50	18.50	13,500
2024-10-03	19.00	19.00	19.00	19.00	7,386
2024-10-02	17.00	19.00	16.50	19.00	80,081
2024-10-01	21.50	21.50	21.50	21.50	32,435
2024-09-30	21.50	21.50	21.50	21.50	29,000
2024-09-27	21.50	21.50	21.50	21.50	3,294
2024-09-26	21.50	21.50	21.50	21.50	4,145
2024-09-25	21.50	21.50	21.50	21.50	15,849
2024-09-24	21.50	21.50	21.50	21.50	5
2024-09-23	21.50	21.50	21.50	21.50	624
2024-09-20	21.50	21.50	21.50	21.50	7,688
2024-09-19	22.50	22.50	21.50	21.50	26,606
2024-09-18	22.50	22.50	22.50	22.50	5,623
2024-09-17	22.50	22.50	22.50	22.50	2,566
2024-09-16	22.50	22.50	22.50	22.50	71,744
2024-09-13	22.50	22.50	22.50	22.50	0
2024-09-12	22.50	22.50	22.50	22.50	22,703
2024-09-11	22.50	22.50	22.50	22.50	1,297
2024-09-10	22.50	22.50	22.50	22.50	10,242
2024-09-09	22.50	22.50	22.50	22.50	5,453
2024-09-06	22.50	22.50	22.50	22.50	8,320
2024-09-05	23.50	23.50	22.00	22.50	13,228
2024-09-04	23.50	23.50	23.50	23.50	32,383
2024-09-03	24.50	25.40	23.50	23.50	164,134
2024-09-02	26.00	26.00	25.50	25.50	16,320
2024-08-30	26.50	26.50	26.00	26.00	21,969
2024-08-29	26.50	26.50	26.50	26.50	0
2024-08-28	26.50	26.50	26.50	26.50	565
2024-08-27	26.50	26.50	26.50	26.50	35,958
2024-08-26	26.50	26.50	26.50	26.50	0
2024-08-23	27.50	27.50	26.50	26.50	7,573
2024-08-22	27.50	27.50	27.50	27.50	58,053
2024-08-21	28.00	28.00	27.50	27.50	31,674
2024-08-20	28.00	28.00	28.00	28.00	1,481
2024-08-19	27.50	28.00	27.50	28.00	26,647
2024-08-16	27.50	27.50	27.50	27.50	57,575
2024-08-15	27.50	27.50	27.50	27.50	84,631
2024-08-14	27.00	27.50	27.00	27.50	24,317
2024-08-13	25.50	27.00	25.50	27.00	28,614
2024-08-12	25.50	25.50	25.50	25.50	10,537
2024-08-09	25.50	25.50	25.50	25.50	0
2024-08-08	25.50	25.50	25.50	25.50	15,554
2024-08-07	25.50	25.50	25.50	25.50	6,776
2024-08-06	25.50	24.60	24.60	25.50	39,012
2024-08-05	26.50	26.50	25.50	25.50	101,888
2024-08-02	27.00	27.00	27.00	27.00	57,908
2024-08-01	27.00	27.00	27.00	27.00	2,570
2024-07-31	27.00	27.00	27.00	27.00	20,001
2024-07-30	27.00	27.00	27.00	27.00	45,346
2024-07-29	27.50	27.50	27.00	27.00	63,296
2024-07-26	23.00	29.00	23.00	26.50	540,031
2024-07-25	21.50	23.50	21.50	23.00	485,019
2024-07-24	19.00	19.00	19.00	19.00	80,763
2024-07-23	18.75	19.00	18.75	19.00	274,952
2024-07-22	18.00	19.50	18.00	18.75	335,182
2024-07-19	18.00	18.00	18.00	18.00	142,863
2024-07-18	17.50	18.00	17.50	18.00	99,074
2024-07-17	17.50	17.50	17.50	17.50	4,599
2024-07-16	17.50	17.50	17.50	17.50	28,711
2024-07-15	17.50	17.50	17.50	17.50	17,641
2024-07-12	17.25	17.50	17.25	17.50	60,721
2024-07-11	17.25	17.25	17.25	17.25	1,963
2024-07-10	17.25	17.25	17.25	17.25	25,904
2024-07-09	17.25	17.25	17.25	17.25	303,499
2024-07-08	17.50	17.25	17.20	17.25	401,765
2024-07-05	17.50	17.50	17.50	17.50	59,331
2024-07-04	17.50	17.50	17.50	17.50	33,662
2024-07-03	17.50	17.50	17.50	17.50	9,319
2024-07-02	17.50	17.50	17.50	17.50	117,901
2024-07-01	17.50	17.50	17.50	17.50	89,301
2024-06-28	17.50	17.50	16.75	17.50	607,447
2024-06-27	17.50	18.00	17.50	17.50	261,380
2024-06-26	15.50	20.40	16.50	17.50	581,260
2024-06-25	24.90	24.90	24.50	24.50	91,131
2024-06-24	26.50	26.50	24.50	24.90	400,191
2024-06-21	26.50	26.50	26.50	26.50	38,217
2024-06-20	26.50	26.50	26.50	26.50	59,810
2024-06-19	26.50	26.50	26.50	26.50	17,480
2024-06-18	26.50	26.50	26.50	26.50	48,555
2024-06-17	25.00	28.00	25.00	26.50	285,778
2024-06-14	20.50	26.50	20.50	24.50	573,075
2024-06-13	20.50	20.50	20.50	20.50	28,900
2024-06-12	20.00	21.00	20.00	20.50	188,679
2024-06-11	20.30	20.30	20.00	20.00	195,213
2024-06-10	20.30	20.30	20.30	20.30	71,155
2024-06-07	20.50	20.50	20.30	20.30	9,091
2024-06-06	20.50	21.40	21.40	21.40	8,265
2024-06-05	20.50	20.50	20.50	20.50	42,184
2024-06-04	20.50	20.50	20.50	20.50	39,563
2024-06-03	17.50	21.50	17.50	20.50	261,623
2024-05-31	16.35	17.90	17.00	17.50	107,503
2024-05-30	16.35	16.35	16.35	16.35	178,741
2024-05-29	16.35	16.20	16.20	16.20	131,327
2024-05-28	16.35	16.35	16.35	16.35	24,668
2024-05-27	16.35	16.35	16.35	16.35	0
2024-05-24	16.35	16.35	16.35	16.35	62,502
2024-05-23	16.35	16.35	16.35	16.35	19,937
2024-05-22	16.25	16.35	16.25	16.35	318,043
2024-05-21	16.25	16.25	16.25	16.25	249,376
2024-05-20	16.25	16.25	16.25	16.25	150,489
2024-05-17	16.10	16.25	16.10	16.25	113,252
2024-05-16	16.10	16.10	16.10	16.10	20,863
2024-05-15	16.10	16.10	16.10	16.10	107,497
2024-05-14	15.85	16.10	15.85	16.10	805,098
2024-05-13	16.00	16.10	15.85	15.85	245,039
2024-05-10	15.75	16.00	15.75	16.00	39,466
2024-05-09	16.75	16.75	15.75	16.00	113,159
2024-05-08	16.75	16.75	16.20	16.75	22,493
2024-05-07	16.75	16.75	16.75	16.75	136,274
2024-05-06	16.75	16.75	16.75	16.75	0
2024-05-03	16.75	16.75	16.75	16.75	134,637
2024-05-02	17.00	17.30	16.75	16.75	403,033
2024-05-01	20.50	18.50	17.00	17.00	1,632,781
2024-04-30	30.60	31.00	30.00	31.00	15,896
2024-04-29	31.50	31.50	31.00	31.00	64,111
2024-04-26	31.50	31.50	31.50	31.50	13,008
2024-04-25	31.50	31.50	31.50	31.50	64,458
2024-04-24	31.50	31.50	31.50	31.50	30,521
2024-04-23	29.00	31.50	29.00	31.50	85,378
2024-04-22	29.00	29.50	29.00	29.50	73,546
2024-04-19	29.00	29.00	28.50	29.00	25,987
2024-04-18	28.50	29.50	28.50	29.50	57,713
2024-04-17	28.50	28.60	28.50	28.50	15,730
2024-04-16	28.80	28.80	28.50	28.50	4,202
2024-04-15	28.80	28.80	28.80	28.80	1,855
2024-04-12	28.80	28.80	28.80	28.80	3,941
2024-04-11	28.80	28.80	28.80	28.80	26,213
2024-04-10	28.80	28.80	28.80	28.80	1,061
2024-04-09	28.80	28.80	28.80	28.80	13,232
2024-04-08	28.80	29.30	28.00	28.80	31,544
2024-04-05	28.80	28.80	28.80	28.80	6,424
2024-04-04	28.80	28.80	28.00	28.80	109,111
2024-04-03	28.50	28.80	28.50	28.80	79,532
2024-04-02	28.50	28.50	28.50	28.50	73,426
2024-04-01	28.50	28.50	28.50	28.50	0
2024-03-29	28.50	28.50	28.50	28.50	0
2024-03-28	28.50	28.50	28.50	28.50	114,285
2024-03-27	29.50	29.50	28.50	28.50	11,209
2024-03-26	29.50	29.50	29.50	29.50	1,033,291
2024-03-25	29.80	29.80	29.50	29.50	10,832
2024-03-22	29.80	29.80	29.00	29.80	771,759
2024-03-21	29.80	29.80	29.80	29.80	861,569
2024-03-20	30.30	30.30	29.80	29.80	224,226
2024-03-19	28.50	30.80	28.50	30.30	58,673
2024-03-18	31.00	31.00	28.50	28.50	69,146
2024-03-15	31.00	30.00	30.00	30.00	39,381
2024-03-14	30.00	31.00	30.00	31.00	19,900
2024-03-13	33.50	31.50	30.00	30.00	138,613
2024-03-12	33.50	33.50	33.50	33.50	17,312
2024-03-11	33.50	33.50	33.50	33.50	50,290
2024-03-08	33.00	34.00	33.00	33.50	1,643
2024-03-07	35.50	34.00	33.00	33.50	75,163
2024-03-06	35.50	35.50	35.50	35.50	10,561
2024-03-05	35.50	35.50	35.50	35.50	2,971
2024-03-04	35.50	35.50	35.50	35.50	11,011
2024-03-01	35.50	35.50	35.50	35.50	784
2024-02-29	35.50	35.50	35.50	35.50	12,970
2024-02-28	35.50	35.50	35.50	35.50	5,509
2024-02-27	35.50	35.50	35.50	35.50	2,928
2024-02-26	35.50	35.50	35.50	35.50	0
2024-02-23	35.50	35.50	35.50	35.50	9,332
2024-02-22	35.50	35.50	35.50	35.50	1,401
2024-02-21	35.50	35.50	35.50	35.50	75,765
2024-02-20	35.50	35.50	35.50	35.50	1,019
2024-02-19	35.50	35.50	35.50	35.50	22,194
2024-02-16	37.30	37.30	35.50	35.50	101,665
2024-02-15	37.30	37.00	37.00	37.00	21,203
2024-02-14	37.30	37.30	37.30	37.30	4,366
2024-02-13	38.00	38.00	37.30	37.30	8,788
2024-02-12	38.00	38.00	37.50	38.00	18,683
2024-02-09	40.00	40.00	37.50	38.00	25,324
2024-02-08	39.00	40.50	39.00	40.00	188,055
2024-02-07	37.50	39.00	37.50	39.00	103,825
2024-02-06	36.00	37.00	37.00	37.00	80,326
2024-02-05	38.00	38.00	35.50	36.00	123,743
2024-02-02	38.00	40.00	38.00	38.00	13,914
2024-02-01	38.00	39.00	37.00	39.00	62,688
2024-01-31	43.50	43.50	37.50	37.50	634,069
2024-01-30	50.75	54.00	50.75	53.50	107,087
2024-01-29	46.50	51.25	46.50	51.25	166,644
2024-01-26	45.50	47.00	45.50	46.50	119,773
2024-01-25	44.50	45.50	44.50	45.50	49,130
2024-01-24	44.50	44.50	44.50	44.50	4,124
2024-01-23	44.00	44.50	44.00	44.50	117,892
2024-01-22	44.00	44.00	44.00	44.00	8,649
2024-01-19	44.00	42.20	42.20	44.00	77,041
2024-01-18	44.50	44.50	44.00	44.00	70,049
2024-01-17	43.50	44.00	43.50	44.00	3,041
2024-01-16	44.00	44.00	43.50	43.50	41,295
2024-01-15	44.00	44.00	44.00	44.00	10,799
2024-01-12	44.00	44.00	44.00	44.00	61,930
2024-01-11	44.00	44.00	44.00	44.00	20,942
2024-01-10	45.00	44.50	44.00	44.00	24,488
2024-01-09	45.00	45.00	45.00	45.00	75,250
2024-01-08	45.00	45.00	45.00	45.00	27,545
2024-01-05	44.00	45.50	44.00	45.00	217,955
2024-01-04	41.50	43.50	41.50	43.50	37,075
2024-01-03	40.00	40.00	40.00	40.00	2,049
2024-01-02	40.00	40.00	40.00	40.00	0
2024-01-01	40.00	40.00	40.00	40.00	0
2023-12-29	40.00	40.00	40.00	40.00	16,159
2023-12-28	40.00	40.00	40.00	40.00	11,095
2023-12-27	40.00	40.00	40.00	40.00	12,625
2023-12-26	40.00	40.00	40.00	40.00	0
2023-12-25	40.00	40.00	40.00	40.00	0
2023-12-22	40.00	40.00	40.00	40.00	14,553
2023-12-21	39.50	41.00	40.00	41.00	43,328
2023-12-20	39.50	39.50	39.50	39.50	16,038
2023-12-19	39.50	39.50	39.50	39.50	30,973
2023-12-18	39.50	39.50	39.50	39.50	1,024
2023-12-15	39.50	39.50	39.50	39.50	8,696
2023-12-14	38.00	38.00	38.00	38.00	12,194
2023-12-13	40.00	40.00	38.00	38.00	16,044
2023-12-12	39.00	40.00	39.00	40.00	15,514
2023-12-11	40.00	40.00	40.00	40.00	4,590
2023-12-08	39.50	40.00	39.50	40.00	29,312
2023-12-07	39.50	39.50	39.50	39.50	8,983
2023-12-06	39.50	39.00	39.00	39.00	3,371
2023-12-05	39.50	39.50	39.50	39.50	5,094
2023-12-04	39.50	39.50	39.50	39.50	18,636
2023-12-01	39.50	39.50	39.50	39.50	2,203
2023-11-30	39.50	39.50	39.50	39.50	15,575
2023-11-29	39.50	39.50	39.50	39.50	2,321
2023-11-28	39.50	39.50	39.50	39.50	2,000
2023-11-27	39.50	39.50	39.50	39.50	59,634
2023-11-24	39.50	40.80	40.80	40.80	11,211
2023-11-23	39.50	39.50	39.50	39.50	5,569
2023-11-22	39.50	39.50	39.50	39.50	25,591
2023-11-21	39.50	39.00	39.00	39.00	32,396
2023-11-20	39.50	39.50	39.50	39.50	20,553
2023-11-17	40.00	39.00	39.00	39.00	8,924
2023-11-16	40.00	40.00	38.20	40.00	15,398
2023-11-15	40.00	40.00	40.00	40.00	15,444
2023-11-14	40.00	40.00	40.00	40.00	10,843
2023-11-13	40.00	40.00	40.00	40.00	17,622
2023-11-10	40.00	40.00	40.00	40.00	96,081
2023-11-09	40.00	40.00	40.00	40.00	4,881
2023-11-08	40.50	40.50	40.00	40.00	22,001
2023-11-07	40.00	41.80	41.80	41.80	49,036
2023-11-06	39.50	40.00	38.20	40.00	47,727
2023-11-03	39.00	39.50	39.00	39.50	8,456
2023-11-02	39.00	39.00	39.00	39.00	28,950
2023-11-01	39.00	39.00	39.00	39.00	46,483
2023-10-31	39.00	39.00	37.20	39.00	11,399
2023-10-30	39.50	39.50	39.00	39.50	30,456
2023-10-27	39.50	39.50	39.50	39.50	72,632
2023-10-26	39.50	39.50	39.50	39.50	9,877
2023-10-25	38.50	39.50	38.50	39.50	47,141
2023-10-24	36.00	38.00	36.00	38.00	81,484
2023-10-23	36.00	36.00	36.00	36.00	17,385
2023-10-20	36.00	36.00	36.00	36.00	71,937
2023-10-19	36.00	36.00	36.00	36.00	18,621
2023-10-18	36.50	36.50	36.00	36.00	49,561
2023-10-17	35.00	36.50	35.00	36.50	54,643
2023-10-16	32.50	35.80	35.00	35.00	127,123
2023-10-13	31.00	32.50	31.00	32.50	111,837
2023-10-12	29.50	31.00	29.50	31.00	132,053
2023-10-11	33.00	33.00	28.50	29.50	235,616
2023-10-10	34.50	34.50	33.00	33.00	121,306
2023-10-09	38.50	38.50	34.50	34.50	51,962
2023-10-06	39.00	39.00	38.50	38.50	232,470
2023-10-05	39.00	39.00	39.00	39.00	5,696
2023-10-04	42.00	40.00	40.00	40.00	52,736
2023-10-03	42.00	42.00	42.00	42.00	5,829
2023-10-02	42.00	43.00	42.00	43.00	39,822
2023-09-29	43.00	43.00	42.00	42.00	107,949
2023-09-28	43.50	43.50	43.00	43.00	4,629
2023-09-27	44.00	42.00	42.00	42.00	16,108
2023-09-26	44.00	44.00	44.00	44.00	7,426
2023-09-25	44.00	44.00	44.00	44.00	6,581
2023-09-22	44.00	44.00	44.00	44.00	10,741
2023-09-21	44.00	44.00	44.00	44.00	10,297
2023-09-20	44.50	44.50	44.50	44.50	9,527
2023-09-19	44.50	43.20	43.20	43.20	20,648
2023-09-18	44.50	44.50	44.50	44.50	24
2023-09-15	44.50	44.50	44.50	44.50	202,893
2023-09-14	44.50	44.50	44.50	44.50	15,740
2023-09-13	44.50	44.50	44.50	44.50	1,077
2023-09-12	44.00	44.50	44.00	44.50	37,339
2023-09-11	44.00	44.00	44.00	44.00	1,013
2023-09-08	44.00	44.00	44.00	44.00	56,579
2023-09-07	44.00	44.00	44.00	44.00	61,298
2023-09-06	44.00	44.00	44.00	44.00	2,723
2023-09-05	44.00	44.50	43.20	44.00	54,325
2023-09-04	45.00	44.00	44.00	44.00	21,493
2023-09-01	45.00	45.00	45.00	45.00	14,308
2023-08-31	48.20	48.20	44.50	45.00	78,112
2023-08-30	49.00	49.00	49.00	49.00	2,203
2023-08-29	49.00	49.00	49.00	49.00	2,965
2023-08-28	49.00	49.00	49.00	49.00	0
2023-08-25	49.00	49.00	49.00	49.00	1,265
2023-08-24	49.00	49.00	49.00	49.00	97
2023-08-23	49.00	49.00	49.00	49.00	231
2023-08-22	49.00	49.00	49.00	49.00	2,064
2023-08-21	49.00	49.00	49.00	49.00	87
2023-08-18	49.50	49.50	49.00	49.00	12,828
2023-08-17	49.50	49.50	49.00	49.50	5,711
2023-08-16	49.00	49.50	49.00	49.50	46,398
2023-08-15	49.00	49.00	49.00	49.00	2,524
2023-08-14	49.00	49.00	49.00	49.00	2,238
2023-08-11	49.00	49.00	49.00	49.00	10,899
2023-08-10	48.50	49.00	48.50	49.00	39,074
2023-08-09	48.50	48.50	48.50	48.50	8,085
2023-08-08	48.50	48.50	48.50	48.50	3,881
2023-08-07	48.50	48.50	48.50	48.50	33,830
2023-08-04	48.50	48.50	48.00	48.50	41,889
2023-08-03	48.70	48.70	48.50	48.50	11,144
2023-08-02	50.50	50.50	49.50	49.50	24,089
2023-08-01	51.00	51.00	50.50	50.50	3,328
2023-07-31	52.50	51.00	50.00	51.00	38,123
2023-07-28	52.50	52.50	52.50	52.50	364
2023-07-27	52.50	52.50	52.50	52.50	17,023
2023-07-26	52.50	52.50	52.50	52.50	53,204
2023-07-25	52.50	52.50	52.50	52.50	24,487
2023-07-24	52.50	52.50	52.50	52.50	18,659
2023-07-21	52.50	52.50	52.50	52.50	228
2023-07-20	52.50	52.50	52.50	52.50	339
2023-07-19	51.00	52.50	51.00	52.50	90,600
2023-07-18	53.00	53.00	52.50	52.50	15,135
2023-07-17	53.00	53.00	53.00	53.00	7,607
2023-07-14	53.00	53.00	53.00	53.00	407
2023-07-13	54.50	54.50	52.50	53.00	33,525
2023-07-12	55.00	55.50	54.50	54.50	69,003
2023-07-11	55.50	56.00	55.50	55.50	480,452
2023-07-10	56.00	56.00	56.00	56.00	120,652
2023-07-07	56.00	56.00	56.00	56.00	34,751
2023-07-06	56.00	56.00	55.50	56.00	78,732
2023-07-05	56.00	56.00	56.00	56.00	125,721
2023-07-04	56.00	56.00	55.50	56.00	29,511
2023-07-03	54.50	56.00	54.50	56.00	304,257
2023-06-30	54.50	54.50	54.50	54.50	9,220
2023-06-29	55.00	55.00	54.50	54.50	173,285
2023-06-28	55.00	57.00	55.00	55.00	20,433
2023-06-27	56.00	55.50	55.50	55.50	116,009
2023-06-26	56.00	56.00	56.00	56.00	87,471
2023-06-23	56.00	56.00	56.00	56.00	156,431
2023-06-22	53.00	56.00	53.00	56.00	130,001
2023-06-21	53.00	53.00	52.50	53.00	43,184
2023-06-20	48.00	53.00	48.50	53.00	141,951
2023-06-19	45.50	50.00	48.00	50.00	364,396
2023-06-16	45.50	45.50	45.50	45.50	21,819
2023-06-15	45.20	45.50	45.20	45.50	784,671
2023-06-14	45.50	45.50	45.50	45.50	65,840
2023-06-13	45.00	45.50	45.00	45.50	410,209
2023-06-12	45.00	45.00	45.00	45.00	1,716
2023-06-09	45.00	45.00	45.00	45.00	193,197
2023-06-08	45.00	45.00	45.00	45.00	1
2023-06-07	46.00	46.00	45.00	45.00	9,865
2023-06-06	46.00	46.00	46.00	46.00	11,886
2023-06-05	46.00	46.00	46.00	46.00	14,827
2023-06-02	45.00	46.00	44.50	46.00	962,637
2023-06-01	45.00	45.00	45.00	45.00	777,626
2023-05-31	45.00	45.00	45.00	45.00	9,826
2023-05-30	43.40	45.50	43.40	45.00	625,178
2023-05-29	43.50	43.50	43.50	43.50	0
2023-05-26	43.50	43.50	43.50	43.50	62,818
2023-05-25	43.50	43.50	43.50	43.50	6,216
2023-05-24	44.50	44.50	43.50	43.50	200,399
2023-05-23	44.50	44.50	44.50	44.50	9,112
2023-05-22	44.50	44.50	44.50	44.50	27,728
2023-05-19	46.00	44.00	44.00	44.00	51,084
2023-05-18	42.50	46.00	42.50	46.00	54,540
2023-05-17	42.50	42.50	42.50	42.50	24,929
2023-05-16	43.50	42.50	42.00	42.00	52,778
2023-05-15	44.70	44.70	43.50	43.50	55,853
2023-05-12	44.20	44.70	44.20	44.70	10,318
2023-05-11	44.50	44.50	44.00	44.20	28,937
2023-05-10	44.50	44.50	44.50	44.50	65,432
2023-05-09	46.00	47.00	42.50	44.50	169,011
2023-05-08	46.00	46.00	46.00	46.00	0
2023-05-05	46.00	46.50	46.00	46.00	120,198
2023-05-04	47.30	47.30	46.00	46.00	93,710
2023-05-03	49.00	49.00	47.00	47.30	168,060
2023-05-02	48.50	49.50	48.50	49.50	51,061
2023-05-01	48.50	48.50	48.50	48.50	0
2023-04-28	49.50	49.50	48.50	48.50	60,539
2023-04-27	51.00	51.00	49.50	49.50	46,434
2023-04-26	50.00	51.00	50.00	51.00	18,448
2023-04-25	52.00	52.00	51.50	51.50	536,393
2023-04-24	51.50	52.00	51.50	52.00	85,715
2023-04-21	51.50	51.50	51.50	51.50	700,580
2023-04-20	51.50	51.50	51.50	51.50	0
2023-04-19	51.50	51.50	51.50	51.50	14
2023-04-18	51.50	51.50	51.50	51.50	5,408
2023-04-17	51.50	51.50	51.50	51.50	27,867
2023-04-14	51.50	51.50	51.50	51.50	31,149
2023-04-13	50.50	51.50	50.50	51.50	7,359
2023-04-12	50.00	50.50	50.00	50.50	48,811
2023-04-11	50.50	50.50	50.00	50.00	13,242
2023-04-10	50.50	50.50	50.50	50.50	0
2023-04-07	50.50	50.50	50.50	50.50	0
2023-04-06	50.50	50.50	49.50	50.50	14,408
2023-04-05	51.50	51.50	50.50	50.50	34,198
2023-04-04	50.00	51.50	50.00	51.50	16,283
2023-04-03	50.00	50.00	50.00	50.00	33,253
2023-03-31	50.00	50.00	50.00	50.00	22,810
2023-03-30	49.50	50.00	49.50	50.00	26,303
2023-03-29	49.50	49.50	49.50	49.50	8,125
2023-03-28	50.00	50.00	49.50	49.50	3,451
2023-03-27	50.00	50.00	50.00	50.00	41,981
2023-03-24	50.00	52.00	52.00	52.00	31,646
2023-03-23	50.00	50.00	50.00	50.00	3,243
2023-03-22	55.40	55.40	49.50	49.50	81,207
2023-03-21	51.00	51.00	50.50	50.50	34,810
2023-03-20	51.00	51.00	51.00	51.00	42,867
2023-03-17	49.50	51.00	49.50	51.00	27,433
2023-03-16	48.50	49.50	48.50	49.50	127,993
2023-03-15	50.50	50.50	48.50	48.50	17,246
2023-03-14	50.50	50.50	50.50	50.50	2,543
2023-03-13	52.00	52.00	50.50	50.50	12,667
2023-03-10	52.00	52.00	52.00	52.00	2,067
2023-03-09	52.00	52.00	52.00	52.00	2,784
2023-03-08	52.50	52.50	52.00	52.00	18,787
2023-03-07	52.50	52.50	52.50	52.50	6,035
2023-03-06	54.00	54.00	52.50	52.50	20,153
2023-03-03	54.00	54.00	54.00	54.00	14,452
2023-03-02	54.50	55.00	54.00	54.00	76,231
2023-03-01	56.00	56.00	54.50	54.50	42,553
2023-02-28	56.00	56.00	56.00	56.00	2,773
2023-02-27	56.00	56.00	56.00	56.00	2,031
2023-02-24	56.00	56.00	56.00	56.00	10,869
2023-02-23	56.00	56.00	54.50	56.00	33,947
2023-02-22	56.00	56.00	56.00	56.00	28,220
2023-02-21	53.50	56.00	53.50	56.00	59,525
2023-02-20	52.00	53.50	52.00	53.50	35,765
2023-02-17	51.50	52.00	51.50	52.00	139,049
2023-02-16	50.50	51.50	50.50	51.50	280,219
2023-02-15	51.50	51.50	51.00	51.00	47,285
2023-02-14	52.50	52.50	51.50	51.50	32,466
2023-02-13	52.50	52.50	52.50	52.50	3,687
2023-02-10	52.50	52.50	52.00	52.50	45,214
2023-02-09	51.00	52.50	51.00	52.50	54,766
2023-02-08	51.50	50.40	50.40	50.40	26,908
2023-02-07	51.50	51.50	51.50	51.50	211,864
2023-02-06	51.50	53.00	51.50	51.50	43,080
2023-02-03	47.50	51.50	47.50	51.50	88,691
2023-02-02	49.50	49.50	47.50	47.50	52,249
2023-02-01	52.00	52.00	49.50	49.50	122,658
2023-01-31	53.00	53.00	52.00	52.00	24,683
2023-01-30	54.00	54.00	53.00	53.00	32,263
2023-01-27	52.50	54.00	52.50	54.00	11,112
2023-01-26	53.50	53.50	52.00	52.50	28,092
2023-01-25	55.50	55.50	53.50	53.50	19,543
2023-01-24	56.00	56.00	55.50	55.50	135,027
2023-01-23	56.00	56.00	56.00	56.00	168,071
2023-01-20	56.00	56.00	56.00	56.00	752
2023-01-19	56.00	56.00	56.00	56.00	19,687
2023-01-18	56.50	56.50	56.00	56.00	43,902
2023-01-17	56.50	57.00	56.50	56.50	48,541
2023-01-16	56.50	56.50	56.50	56.50	8,481
2023-01-13	56.50	56.50	56.50	56.50	6,403
2023-01-12	57.00	57.00	56.50	56.50	18,163
2023-01-11	58.50	58.50	57.00	57.00	32,582
2023-01-10	58.50	58.50	58.50	58.50	18,019
2023-01-09	58.50	58.70	58.50	58.50	11,446
2023-01-06	59.00	59.00	59.00	59.00	4,312
2023-01-05	59.00	59.00	59.00	59.00	33,237
2023-01-04	59.00	59.00	59.00	59.00	20,669
2023-01-03	59.00	59.00	59.00	59.00	7,477
2023-01-02	59.00	59.00	59.00	59.00	0
2022-12-30	60.50	60.50	59.00	59.00	26,132
2022-12-29	60.50	60.50	60.50	60.50	1,986
2022-12-28	60.00	60.50	60.00	60.50	6,556
2022-12-27	60.00	60.00	60.00	60.00	0
2022-12-26	60.00	60.00	60.00	60.00	0
2022-12-23	60.00	60.00	60.00	60.00	53,348
2022-12-22	59.00	60.00	59.00	60.00	30,839
2022-12-21	57.00	59.00	56.50	59.00	105,691
2022-12-20	55.00	57.00	55.00	56.00	29,963
2022-12-19	55.00	55.00	55.00	55.00	6,880
2022-12-16	54.50	55.00	54.50	55.00	99,851
2022-12-15	54.50	54.50	54.50	54.50	35,347
2022-12-14	56.00	56.00	54.50	54.50	14,213
2022-12-13	56.50	56.50	56.00	56.00	12,892
2022-12-12	58.00	58.00	56.50	56.50	7,123
2022-12-09	55.00	58.00	57.00	58.00	94,821
2022-12-08	57.00	55.00	54.50	55.00	46,741
2022-12-07	61.00	61.00	55.00	57.00	115,583
2022-12-06	64.00	63.50	61.40	61.50	75,860
2022-12-05	64.50	64.50	64.00	64.00	233,016
2022-12-02	65.50	65.50	65.50	65.50	41,144
2022-12-01	65.50	65.00	65.00	65.00	647,703
2022-11-30	61.50	65.00	61.50	65.00	82,534
2022-11-29	63.00	63.00	60.50	61.50	414,537
2022-11-28	66.50	63.00	61.00	63.00	947,203
2022-11-25	84.50	84.80	84.50	84.80	119,600
2022-11-24	84.50	84.50	84.50	84.50	5,552
2022-11-23	84.50	84.50	84.50	84.50	33,504
2022-11-22	84.50	84.50	84.50	84.50	15,723
2022-11-21	84.00	83.00	83.00	83.00	69,152
2022-11-18	83.00	84.00	83.00	84.00	66,418
2022-11-17	83.00	83.00	83.00	83.00	2,901
2022-11-16	83.00	83.00	83.00	83.00	3,985
2022-11-15	83.00	83.00	83.00	83.00	314
2022-11-14	83.00	83.00	83.00	83.00	9,764
2022-11-11	84.00	84.00	83.00	83.00	16,107
2022-11-10	84.00	84.00	84.00	84.00	21,274
2022-11-09	83.50	84.00	83.50	84.00	61,342
2022-11-08	83.50	83.50	83.50	83.50	20,977
2022-11-07	85.50	85.50	83.50	83.50	33,677
2022-11-04	85.50	85.50	85.50	85.50	4,765
2022-11-03	87.00	87.00	85.50	85.50	7,019
2022-11-02	86.50	87.00	86.50	87.00	41,603
2022-11-01	86.50	86.50	86.50	86.50	1,594
2022-10-31	83.50	87.00	86.00	86.50	70,449
2022-10-28	82.50	83.50	82.50	83.50	15,741
2022-10-27	83.00	83.00	82.00	82.50	27,390
2022-10-26	83.00	83.00	83.00	83.00	457
2022-10-25	84.00	84.00	83.00	83.00	6,314
2022-10-24	84.00	84.00	84.00	84.00	27,354
2022-10-21	84.00	84.00	84.00	84.00	280
2022-10-20	84.00	84.00	84.00	84.00	14,078
2022-10-19	83.00	84.00	83.00	84.00	14,368
2022-10-18	83.00	83.00	83.00	83.00	3,819
2022-10-17	83.00	83.00	83.00	83.00	5,165
2022-10-14	82.50	83.00	82.50	83.00	1,295
2022-10-13	80.00	82.50	80.00	82.50	31,286
2022-10-12	80.50	80.50	79.50	80.00	10,982
2022-10-11	76.00	80.50	76.00	80.50	38,658
2022-10-10	75.00	76.00	75.00	76.00	14,174
2022-10-07	74.50	75.00	74.50	75.00	20,727
2022-10-06	74.00	74.50	73.50	74.50	24,215
2022-10-05	74.00	74.50	73.00	74.00	105,313
2022-10-04	83.50	83.50	73.00	73.00	277,518
2022-10-03	87.50	87.50	87.50	87.50	3,201
2022-09-30	86.50	87.50	86.50	87.50	7,902
2022-09-29	88.50	88.50	86.50	86.50	16,744
2022-09-28	88.50	88.50	86.50	88.50	38,699
2022-09-27	83.50	89.00	83.50	88.50	43,719
2022-09-26	82.50	83.50	82.50	83.50	40,943
2022-09-23	82.50	82.50	80.00	82.50	29,205
2022-09-22	82.50	82.50	82.50	82.50	11,409
2022-09-21	82.00	82.50	82.00	82.50	163,388
2022-09-20	79.50	79.50	79.50	79.50	9,524
2022-09-19	79.50	79.50	79.50	79.50	0
2022-09-16	79.50	79.50	79.50	79.50	6,481
2022-09-15	79.50	79.50	79.50	79.50	14,670
2022-09-14	80.50	80.50	78.00	79.50	62,950
2022-09-13	83.00	83.00	80.00	80.50	33,601
2022-09-12	78.50	83.00	78.50	83.00	30,866
2022-09-09	78.00	78.50	78.00	78.50	37,737
2022-09-08	78.00	78.00	78.00	78.00	8,530
2022-09-07	80.00	80.00	77.50	78.00	29,892
2022-09-06	80.00	80.00	80.00	80.00	7,536
2022-09-05	83.00	83.00	80.00	80.00	4,926
2022-09-02	83.00	83.00	83.00	83.00	7,469
2022-09-01	84.50	84.50	83.00	83.00	48,969
2022-08-31	84.00	84.50	84.00	84.50	25,277
2022-08-30	84.00	86.00	84.00	84.00	49,635
2022-08-29	84.00	84.00	84.00	84.00	0
2022-08-26	81.50	84.00	81.50	84.00	84,427
2022-08-25	86.00	86.00	80.50	81.50	35,528
2022-08-24	92.50	83.40	83.40	83.40	402,331
2022-08-23	92.50	92.50	92.50	92.50	9,451
2022-08-22	94.50	94.50	92.50	92.50	23,923
2022-08-19	95.50	95.50	94.50	94.50	239,578
2022-08-18	93.50	95.50	90.00	95.50	89,326
2022-08-17	97.00	97.00	93.50	93.50	21,955
2022-08-16	97.00	97.00	97.00	97.00	8,427
2022-08-15	100.00	100.00	97.00	97.00	22,166
2022-08-12	98.50	98.50	97.00	98.50	10,174
2022-08-11	98.50	98.50	98.50	98.50	7,135
2022-08-10	98.50	98.50	98.50	98.50	28,552
2022-08-09	96.00	98.50	96.00	98.50	24,768
2022-08-08	92.00	96.00	90.60	96.00	57,297
2022-08-05	85.50	92.50	85.50	92.00	99,008
2022-08-04	85.50	84.80	84.80	85.50	7,036
2022-08-03	85.50	85.50	85.50	85.50	6,659
2022-08-02	85.50	85.50	85.50	85.50	19,003
2022-08-01	83.50	85.50	82.00	85.50	17,718
2022-07-29	80.50	84.00	80.50	84.00	30,757
2022-07-28	80.50	80.50	80.50	80.50	3,208
2022-07-27	80.50	80.50	80.50	80.50	20,015
2022-07-26	80.00	80.50	80.00	80.50	5,355
2022-07-25	79.50	80.00	79.50	80.00	11,780
2022-07-22	77.00	79.50	77.00	79.50	24,559
2022-07-21	76.00	77.00	76.00	77.00	14,801
2022-07-20	78.00	76.00	76.00	76.00	89,421
2022-07-19	80.00	80.00	78.00	78.00	12,646
2022-07-18	80.00	80.00	80.00	80.00	13,542
2022-07-15	80.00	80.00	80.00	80.00	4,096
2022-07-14	80.00	80.00	80.00	80.00	331
2022-07-13	80.00	78.00	78.00	80.00	9,097
2022-07-12	80.50	80.50	78.50	78.50	9,064
2022-07-11	81.00	81.00	80.50	80.50	40,214
2022-07-08	81.50	81.50	81.00	81.00	5,139
2022-07-07	82.00	82.00	81.50	81.50	15,351
2022-07-06	83.50	83.50	82.00	82.00	35,800
2022-07-05	83.50	83.50	83.50	83.50	21,722
2022-07-04	88.00	88.00	83.50	83.50	78,886
2022-07-01	88.50	88.50	88.00	88.00	34,346
2022-06-30	89.00	89.00	87.50	88.50	77,381
2022-06-29	97.50	97.50	97.50	97.50	20
2022-06-28	97.50	97.50	97.50	97.50	306,038
2022-06-27	97.00	98.00	97.50	97.50	19,446
2022-06-24	97.50	97.50	97.00	97.00	19,280
2022-06-23	94.50	97.50	94.50	97.50	30,296
2022-06-22	101.00	98.00	94.50	94.50	48,436
2022-06-21	101.00	101.00	101.00	101.00	10,206
2022-06-20	101.00	101.00	101.00	101.00	4,717
2022-06-17	101.00	101.00	101.00	101.00	3,885
2022-06-16	105.00	105.00	101.00	101.00	37,523
2022-06-15	105.00	102.00	102.00	102.00	5,137
2022-06-14	103.00	105.00	103.00	105.00	22,168
2022-06-13	102.50	103.00	102.50	103.00	61,724
2022-06-10	102.50	102.50	102.50	102.50	26,154
2022-06-09	103.00	100.00	100.00	100.00	150,905
2022-06-08	102.50	103.00	102.50	103.00	5,447
2022-06-07	101.00	102.00	101.00	102.00	162,888
2022-06-06	101.50	101.50	100.00	100.00	116,554
2022-06-03	101.50	101.50	101.50	101.50	0
2022-06-02	101.50	101.50	101.50	101.50	0
2022-06-01	101.50	101.50	101.50	101.50	2,027,455
2022-05-31	101.50	101.50	101.50	101.50	37,962
2022-05-30	101.50	101.50	101.50	101.50	7,374
2022-05-27	101.50	101.50	101.50	101.50	1,006,120
2022-05-26	101.50	101.50	101.50	101.50	9
2022-05-25	101.50	102.00	101.50	101.50	24,788
2022-05-24	101.50	101.50	101.50	101.50	7,826
2022-05-23	101.50	101.50	101.50	101.50	14,952
2022-05-20	101.50	101.50	101.50	101.50	11,068
2022-05-19	102.50	102.50	101.50	101.50	780,510
2022-05-18	102.50	102.50	102.50	102.50	6,158
2022-05-17	102.00	102.50	102.00	102.50	4,037
2022-05-16	97.00	102.00	97.00	102.00	94,780
2022-05-13	95.50	97.00	95.50	97.00	24,533
2022-05-12	95.50	95.50	95.50	95.50	13,303
2022-05-11	95.50	95.50	93.50	95.50	104,212
2022-05-10	92.50	94.00	91.00	91.00	40,069
2022-05-09	98.50	98.50	92.50	92.50	55,143
2022-05-06	105.50	105.50	98.50	98.50	172,569
2022-05-05	106.00	106.00	105.50	105.50	23,170
2022-05-04	115.00	115.00	106.00	106.00	121,860
2022-05-03	110.00	112.50	110.00	112.50	37,246
2022-05-02	110.00	110.00	110.00	110.00	0
2022-04-29	110.00	110.00	110.00	110.00	1,462
2022-04-28	110.00	110.00	110.00	110.00	12,030
2022-04-27	110.00	110.00	110.00	110.00	5,014
2022-04-26	108.00	110.00	108.00	110.00	13,314
2022-04-25	108.00	108.00	108.00	108.00	11,210
2022-04-22	108.00	108.00	108.00	108.00	41,755
2022-04-21	109.00	109.00	108.00	108.00	54,552
2022-04-20	109.00	109.00	109.00	109.00	3,448
2022-04-19	106.50	109.00	106.50	109.00	47,643
2022-04-18	106.50	106.50	106.50	106.50	0
2022-04-15	106.50	106.50	106.50	106.50	0
2022-04-14	106.50	106.50	106.50	106.50	16,682
2022-04-13	106.50	106.50	106.50	106.50	1,435
2022-04-12	106.50	106.50	106.50	106.50	500
2022-04-11	106.50	106.50	106.50	106.50	23,766
2022-04-08	106.50	106.50	106.50	106.50	84,270
2022-04-07	106.50	106.50	106.50	106.50	2,195
2022-04-06	106.50	106.50	106.50	106.50	36,774
2022-04-05	107.00	107.00	106.50	106.50	59,978
2022-04-04	108.00	108.00	107.00	107.00	23,128
2022-04-01	108.00	106.00	106.00	106.00	46,207
2022-03-31	109.50	109.50	108.00	108.00	3,013
2022-03-30	109.00	109.50	109.00	109.50	38,075
2022-03-29	109.00	109.00	109.00	109.00	943
2022-03-28	109.00	109.00	109.00	109.00	153,408
2022-03-25	109.00	109.00	109.00	109.00	10,660
2022-03-24	111.00	111.00	109.00	109.00	10,206
2022-03-23	111.00	111.00	111.00	111.00	6,726
2022-03-22	111.00	111.00	111.00	111.00	33,349
2022-03-21	104.25	110.50	104.25	110.50	25,353
2022-03-18	104.25	104.25	104.25	104.25	5,000
2022-03-17	104.25	104.25	104.25	104.25	23,685
2022-03-16	104.25	104.25	104.25	104.25	58,252
2022-03-15	104.25	104.25	104.25	104.25	33,092
2022-03-14	101.50	104.25	101.50	104.25	26,366
2022-03-11	101.50	101.50	101.50	101.50	6,800
2022-03-10	101.50	101.50	101.50	101.50	0
2022-03-09	102.00	102.00	101.50	101.50	8,123
2022-03-08	102.00	102.00	102.00	102.00	8,487
2022-03-07	106.50	106.50	100.10	102.00	47,954
2022-03-04	113.00	106.50	103.00	103.00	48,193
2022-03-03	112.00	115.00	111.00	113.50	39,337
2022-03-02	113.50	110.50	110.50	110.50	58,028
2022-03-01	112.00	117.00	112.00	113.50	97,657
2022-02-28	105.00	112.00	103.50	112.00	129,868
2022-02-25	102.50	105.00	102.50	105.00	97,177
2022-02-24	105.00	105.00	101.50	102.50	60,778
2022-02-23	105.00	108.00	104.00	107.00	103,553
2022-02-22	105.00	105.00	99.00	99.00	52,157
2022-02-21	104.50	105.00	104.50	105.00	16,364
2022-02-18	103.00	103.00	103.00	103.00	45,979
2022-02-17	98.00	104.50	98.00	103.00	189,357
2022-02-16	97.00	97.00	97.00	97.00	11,231
2022-02-15	97.50	97.50	96.50	97.00	13,585
2022-02-14	99.50	99.50	97.50	97.50	32,763
2022-02-11	98.00	98.00	98.00	98.00	7,495
2022-02-10	98.00	98.00	98.00	98.00	3,010
2022-02-09	98.00	98.00	98.00	98.00	23,163
2022-02-08	99.00	99.00	98.00	99.00	12,780
2022-02-07	102.00	101.00	95.50	99.00	101,010
2022-02-04	102.00	102.00	102.00	102.00	35,458
2022-02-03	102.50	102.50	102.00	102.00	22,374
2022-02-02	102.00	102.50	102.00	102.50	27,813
2022-02-01	102.50	102.50	102.00	102.00	13,415
2022-01-31	99.00	102.50	99.00	102.50	30,803
2022-01-28	98.50	99.00	98.00	99.00	41,647
2022-01-27	101.50	101.50	97.80	98.50	59,702
2022-01-26	96.50	101.50	96.50	101.50	77,809
2022-01-25	101.00	101.00	93.50	96.50	121,484
2022-01-24	114.50	114.50	101.00	101.00	63,794
2022-01-21	117.50	117.50	114.50	114.50	202,256
2022-01-20	114.50	117.50	113.50	117.50	25,283
2022-01-19	116.50	116.50	115.00	115.00	21,862
2022-01-18	117.50	117.00	115.00	116.50	17,171
2022-01-17	118.00	118.00	117.50	117.50	62,150
2022-01-14	118.00	116.00	116.00	118.00	13,659
2022-01-13	118.00	118.00	118.00	118.00	60,110
2022-01-12	118.00	118.50	118.00	118.00	198,959
2022-01-11	119.00	119.00	119.00	119.00	4,640
2022-01-10	119.00	119.00	119.00	119.00	16,480
2022-01-07	119.00	119.00	119.00	119.00	11,608
2022-01-06	122.50	122.50	117.50	119.00	31,744
2022-01-05	122.50	122.50	122.50	122.50	22,474
2022-01-04	124.50	123.00	123.00	123.00	67,333
2022-01-03	124.50	124.50	124.50	124.50	0
2021-12-31	126.50	126.50	124.50	124.50	54,374
2021-12-30	120.00	129.00	120.00	126.50	52,476
2021-12-29	116.00	120.00	116.00	120.00	53,894
2021-12-28	116.00	116.00	116.00	116.00	0
2021-12-27	116.00	116.00	116.00	116.00	0
2021-12-24	115.50	116.00	115.50	116.00	8,500
2021-12-23	112.00	115.50	112.00	115.50	28,497
2021-12-22	111.50	112.00	111.50	112.00	3,086
2021-12-21	113.50	113.50	111.50	111.50	54,498
2021-12-20	114.50	114.50	113.50	113.50	16,211
2021-12-17	114.50	114.50	114.50	114.50	25,000
2021-12-16	115.00	115.00	114.50	114.50	15,526
2021-12-15	112.00	115.00	112.00	115.00	39,176
2021-12-14	117.00	117.00	112.00	112.00	72,525
2021-12-13	117.00	117.00	117.00	117.00	20,196
2021-12-10	116.50	117.00	116.50	117.00	11,136
2021-12-09	115.50	116.50	115.50	116.50	28,273
2021-12-08	110.00	115.50	108.00	115.50	1,008,763
2021-12-07	109.50	109.50	109.50	109.50	97,062
2021-12-06	109.50	109.50	109.50	109.50	19,406
2021-12-03	109.00	109.50	109.00	109.50	29,494
2021-12-02	109.00	109.00	109.00	109.00	16,574
2021-12-01	109.00	109.00	109.00	109.00	12,394
2021-11-30	111.00	111.00	109.00	109.00	65,023
2021-11-29	108.50	111.50	109.00	111.00	77,969
2021-11-26	108.50	110.00	110.00	110.00	98,967
2021-11-25	119.00	110.00	110.00	110.00	328,815
2021-11-24	118.00	119.00	118.00	119.00	46,786
2021-11-23	121.00	121.00	116.00	118.00	53,760
2021-11-22	123.50	122.00	121.00	121.00	72,613
2021-11-19	125.00	125.00	123.50	123.50	24,580
2021-11-18	125.00	125.00	125.00	125.00	4,372
2021-11-17	124.50	125.00	124.00	125.00	12,276
2021-11-16	124.00	125.00	125.00	125.00	70,035
2021-11-15	131.00	131.00	123.50	124.00	76,809
2021-11-12	126.50	131.00	126.50	131.00	68,165
2021-11-11	126.50	126.50	126.00	126.50	38,318
2021-11-10	126.50	126.50	126.50	126.50	2,489
2021-11-09	126.50	126.50	126.50	126.50	3,677
2021-11-08	128.50	126.50	126.50	126.50	49,539
2021-11-05	128.50	128.50	128.50	128.50	14,169
2021-11-04	130.00	130.00	128.50	128.50	10,147
2021-11-03	134.00	134.00	130.50	131.50	43,420
2021-11-02	135.50	135.50	134.00	134.00	65,120
2021-11-01	131.00	136.00	131.00	135.50	113,637
2021-10-29	139.00	138.00	130.50	130.50	247,703
2021-10-28	140.00	139.25	138.00	139.00	27,059
2021-10-27	140.00	140.00	140.00	140.00	12,956
2021-10-26	142.00	142.00	142.00	140.00	16,007
2021-10-25	139.00	140.00	139.00	140.00	48,639
2021-10-22	137.50	139.00	137.50	139.00	22,337
2021-10-21	138.00	138.00	137.50	137.50	46,617
2021-10-20	140.00	140.00	138.00	138.00	68,438
2021-10-19	140.00	140.00	140.00	140.00	24,498
2021-10-18	145.50	145.50	140.00	140.00	127,623
2021-10-15	134.00	146.50	132.00	146.50	361,782
2021-10-14	130.00	132.00	129.50	132.00	247,996
2021-10-13	123.50	120.00	120.00	123.50	73,164
2021-10-12	125.00	125.00	123.50	123.50	59,083
2021-10-11	125.50	125.50	125.00	125.00	9,288
2021-10-08	125.50	125.50	125.50	125.50	692,241
2021-10-07	127.00	127.00	126.00	126.50	41,338
2021-10-06	127.00	127.00	127.00	127.00	42,898
2021-10-05	121.00	128.00	126.50	127.00	1,349,366
2021-10-04	118.00	118.00	117.50	117.50	55,372
2021-10-01	118.50	118.50	118.50	118.50	507,126
2021-09-30	118.50	118.50	118.50	118.50	524,999
2021-09-29	117.50	118.50	117.50	118.50	19,116
2021-09-28	120.00	120.00	117.50	117.50	665,557
2021-09-27	120.00	120.00	120.00	120.00	206,677
2021-09-24	120.50	119.00	119.00	120.00	21,737
2021-09-23	120.50	120.50	120.50	120.50	8,481
2021-09-22	119.50	120.50	119.50	120.50	13,946
2021-09-21	119.50	122.00	118.50	122.00	67,200
2021-09-20	123.50	123.50	119.50	119.50	42,661
2021-09-17	124.50	124.50	124.50	124.50	57,179
2021-09-16	124.50	124.50	124.50	124.50	26,893
2021-09-15	124.50	121.00	121.00	124.50	15,828
2021-09-14	124.50	124.50	124.50	124.50	5,570
2021-09-13	129.50	129.50	124.50	124.50	46,760
2021-09-10	129.50	129.50	129.50	129.50	9,949
2021-09-09	129.50	129.50	129.50	129.50	60,041
2021-09-08	130.00	130.00	130.00	129.50	3,352
2021-09-07	131.00	130.50	130.50	130.50	20,932
2021-09-06	130.50	131.00	130.50	131.00	19,594
2021-09-03	130.50	130.50	130.50	130.50	164,762
2021-09-02	130.50	130.50	130.50	130.50	9,015
2021-09-01	130.50	130.50	130.50	130.50	16,908
2021-08-31	131.50	131.50	130.50	130.50	31,626
2021-08-30	131.50	131.50	131.50	131.50	0
2021-08-27	132.00	132.00	131.50	131.50	3,238
2021-08-26	132.00	132.00	132.00	132.00	8,842
2021-08-25	132.00	132.00	132.00	132.00	35,521
2021-08-24	132.00	132.00	132.00	132.00	15,854
2021-08-23	133.50	132.50	130.00	132.00	84,489
2021-08-20	130.50	133.50	129.50	133.50	50,172
2021-08-19	135.00	138.50	138.50	138.50	19,934
2021-08-18	139.00	139.00	135.00	135.00	7,841
2021-08-17	139.00	139.00	139.00	139.00	1,455
2021-08-16	139.00	139.00	139.00	139.00	15,393
2021-08-13	139.50	139.50	137.50	139.00	49,178
2021-08-12	136.00	140.50	139.50	139.50	86,749
2021-08-11	123.00	136.00	134.00	134.00	101,643
2021-08-10	122.00	122.00	122.00	122.00	28,874
2021-08-09	122.00	122.00	121.00	122.00	18,094
2021-08-06	122.00	122.00	122.00	122.00	112,789
2021-08-05	122.00	122.00	122.00	122.00	36,447
2021-08-04	122.75	122.75	122.00	122.00	136,389
2021-08-03	122.75	123.25	122.75	122.75	79,307
2021-08-02	122.75	122.75	122.75	122.75	24,320
2021-07-30	123.00	123.00	122.75	122.75	27,222
2021-07-29	123.50	125.00	125.00	123.00	49,207
2021-07-28	118.50	121.50	121.50	121.50	30,377
2021-07-27	117.50	118.50	117.50	118.50	27,957
2021-07-26	114.00	117.50	114.00	117.50	42,465
2021-07-23	114.00	114.00	114.00	114.00	194,782
2021-07-22	108.00	114.00	108.00	114.00	158,885
2021-07-21	114.50	115.00	106.00	106.00	79,037
2021-07-20	115.00	115.00	114.00	114.00	43,146
2021-07-19	125.00	117.00	115.00	115.00	149,526
2021-07-16	127.50	127.50	125.00	125.00	31,087
2021-07-15	130.00	130.00	127.50	127.50	23,007
2021-07-14	130.50	130.50	130.00	130.00	39,035
2021-07-13	129.00	130.50	129.00	130.50	370,889
2021-07-12	133.00	133.00	129.00	129.00	31,755
2021-07-09	133.00	133.00	133.00	133.00	22,369
2021-07-08	135.00	135.00	133.00	133.00	533,584
2021-07-07	135.00	135.00	135.00	135.00	21,843
2021-07-06	134.00	135.00	133.50	135.00	127,073
2021-07-05	134.00	134.00	134.00	134.00	25,282
2021-07-02	134.00	134.00	134.00	134.00	49,400
2021-07-01	134.50	134.50	133.00	134.00	31,418
2021-06-30	134.50	134.50	134.50	134.50	11,969
2021-06-29	134.50	134.50	134.50	134.50	372,848
2021-06-28	137.50	137.50	134.50	134.50	53,956
2021-06-25	133.50	137.50	133.50	137.50	110,184
2021-06-24	132.50	130.00	130.00	130.00	14,841

Share	Price	Change
Ramsdens Hldgs (RFX)	590.00	30.83%
Provexis (PXS)	1.25	14.16%
Marechale Cap. (MAC)	8.00	12.28%
Cellbxhealth (CLBX)	1.525	8.93%
Premier African Minerals (PREM)	0.0215	7.5%

Share	Price	Change
Talon Resources (TAR)	1.30	-52.73%
Caledonian Hold (CHP)	1.65	-37.55%
Telecom Plus (TEP)	710.00	-25.73%
Ukrproduct (UKR)	6.00	-20.43%
Iomart (IOM)	14.35	-20.28%

Share	Price	Volume
Premier African Minerals (PREM)	0.0215	1,816,915,115
Forgent (FORG)	0.0155	753,036,785
Quantum Helium (QHE)	0.0295	523,642,784
Bezant Resources PLC (BZT)	0.135	196,815,164
UK Oil & Gas (UKOG)	0.0085	157,290,209