Ilika Plc Share History

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

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

Date	Open	High	Low	Close	Volume
2026-04-13	26.00	27.00	25.00	26.50	180,570
2026-04-10	26.00	26.00	25.50	26.00	250,442
2026-04-09	26.50	27.00	27.00	27.00	186,572
2026-04-08	25.00	26.50	25.00	26.50	338,941
2026-04-07	24.50	25.00	24.70	25.00	173,243
2026-04-06	24.50	24.50	24.50	24.50	0
2026-04-03	24.50	24.50	24.50	24.50	0
2026-04-02	24.50	25.25	24.50	24.50	205,419
2026-04-01	24.50	24.50	24.50	24.50	307,847
2026-03-31	26.00	24.00	24.00	24.00	261,987
2026-03-30	26.00	26.00	26.00	26.00	143,447
2026-03-27	25.50	26.00	25.50	26.00	149,370
2026-03-26	26.00	26.00	25.50	25.50	193,015
2026-03-25	26.00	26.00	26.00	26.00	202,362
2026-03-24	26.00	26.00	25.50	25.50	106,316
2026-03-23	27.00	26.00	25.80	26.00	300,371
2026-03-20	27.50	28.00	27.00	27.00	151,035
2026-03-19	29.10	29.10	27.50	27.50	192,382
2026-03-18	29.00	29.00	28.40	28.40	425,549
2026-03-17	29.00	29.00	27.80	27.80	136,724
2026-03-16	29.50	29.50	27.90	29.00	249,822
2026-03-13	29.50	29.50	29.00	29.50	91,882
2026-03-12	29.50	29.50	29.50	29.50	44,853
2026-03-11	30.00	30.40	29.50	29.50	252,025
2026-03-10	31.00	31.00	30.00	30.50	142,829
2026-03-09	30.50	30.00	30.00	30.00	192,779
2026-03-06	28.50	30.50	28.50	30.50	269,502
2026-03-05	28.00	28.00	28.00	28.00	326,908
2026-03-04	28.00	28.00	28.00	28.00	91,260
2026-03-03	29.00	29.00	28.00	28.00	545,372
2026-03-02	29.00	29.00	29.00	29.00	256,569
2026-02-27	29.00	30.00	29.00	29.00	446,551
2026-02-26	28.00	29.00	28.00	28.00	185,338
2026-02-25	27.50	28.00	27.00	27.50	240,550
2026-02-24	27.50	27.00	27.00	27.00	139,952
2026-02-23	27.00	27.50	27.00	27.50	48,012
2026-02-20	27.50	27.50	27.50	27.50	208,496
2026-02-19	27.50	27.50	27.00	27.50	188,644
2026-02-18	27.50	27.50	27.50	27.50	217,343
2026-02-17	27.50	27.75	27.50	27.50	247,027
2026-02-16	28.00	28.00	27.50	27.50	311,042
2026-02-13	30.00	30.00	27.50	28.00	420,620
2026-02-12	30.50	30.00	30.00	30.00	626,054
2026-02-11	30.50	30.50	30.50	30.50	301,500
2026-02-10	32.50	32.50	30.50	30.50	327,212
2026-02-09	32.50	33.00	33.00	33.00	103,858
2026-02-06	34.50	34.50	32.50	32.50	215,859
2026-02-05	34.00	34.50	34.00	34.50	185,678
2026-02-04	33.00	34.00	33.00	34.00	253,768
2026-02-03	33.00	33.00	33.00	33.00	96,820
2026-02-02	31.00	33.00	30.50	33.00	305,113
2026-01-30	32.00	32.00	31.00	31.00	213,377
2026-01-29	31.90	32.00	31.90	32.00	466,190
2026-01-28	34.50	32.00	31.20	31.20	1,611,657
2026-01-27	36.00	36.00	34.50	34.50	121,392
2026-01-26	35.50	36.00	36.00	36.00	246,017
2026-01-23	37.00	37.00	35.50	35.50	292,866
2026-01-22	37.50	37.50	37.00	37.00	241,101
2026-01-21	36.50	38.10	36.50	38.00	709,371
2026-01-20	37.50	38.00	36.50	36.50	184,960
2026-01-19	38.00	39.00	38.00	38.00	232,060
2026-01-16	37.50	38.00	37.50	38.00	121,543
2026-01-15	36.00	37.50	36.70	37.50	129,712
2026-01-14	36.00	36.50	35.50	36.00	122,631
2026-01-13	37.00	38.00	36.50	36.50	223,223
2026-01-12	37.50	38.00	36.50	36.50	212,099
2026-01-09	36.00	37.00	37.00	37.00	200,389
2026-01-08	36.00	36.00	36.00	36.00	115,312
2026-01-07	36.50	36.50	36.00	36.00	283,730
2026-01-06	37.50	37.50	36.50	36.50	217,647
2026-01-05	37.50	37.50	37.50	37.50	250,693
2026-01-02	37.50	37.50	37.50	37.50	321,019
2026-01-01	37.50	37.50	37.50	37.50	0
2025-12-31	37.50	37.50	37.50	37.50	2,551
2025-12-30	37.50	37.00	37.00	37.50	57,827
2025-12-29	37.50	38.00	37.50	37.50	473,054
2025-12-26	37.50	37.50	37.50	37.50	0
2025-12-25	37.50	37.50	37.50	37.50	0
2025-12-24	37.50	37.50	34.70	37.50	501,317
2025-12-23	38.50	38.50	37.50	37.50	379,451
2025-12-22	38.50	39.00	38.50	38.50	238,379
2025-12-19	39.00	39.00	38.80	39.00	358,991
2025-12-18	41.50	38.80	38.80	38.80	640,714
2025-12-17	41.00	41.50	38.20	38.20	130,092
2025-12-16	41.50	42.10	41.00	41.00	160,520
2025-12-15	43.50	41.00	41.00	41.00	279,672
2025-12-12	43.50	43.50	43.50	43.50	264,936
2025-12-11	41.50	44.00	42.50	43.50	671,101
2025-12-10	41.00	42.50	41.00	42.50	116,592
2025-12-09	41.00	41.00	41.00	41.00	182,787
2025-12-08	41.00	41.00	41.00	41.00	149,726
2025-12-05	41.50	41.00	40.00	41.00	253,450
2025-12-04	42.00	41.00	41.00	41.00	78,205
2025-12-03	42.00	42.00	42.00	42.00	189,973
2025-12-02	42.50	42.50	42.00	42.00	243,175
2025-12-01	42.50	42.50	42.50	42.50	49,245
2025-11-28	42.50	41.30	41.30	41.30	66,998
2025-11-27	42.50	43.00	42.50	42.50	11,277
2025-11-26	42.50	42.50	42.50	42.50	12,421
2025-11-25	42.50	43.50	42.50	42.50	175,483
2025-11-24	41.50	42.50	41.50	42.00	160,211
2025-11-21	43.50	43.50	42.00	42.50	93,511
2025-11-20	43.50	43.50	43.50	43.50	30,596
2025-11-19	43.50	44.50	43.00	43.00	118,368
2025-11-18	44.50	45.00	43.50	43.50	65,334
2025-11-17	44.50	46.00	44.50	46.00	23,936
2025-11-14	46.00	46.00	45.00	45.00	77,889
2025-11-13	45.50	45.50	45.50	45.50	72,334
2025-11-12	46.00	46.00	45.00	45.50	103,998
2025-11-11	46.00	46.00	46.00	46.00	52,688
2025-11-10	46.50	46.50	46.00	46.00	152,651
2025-11-07	44.50	46.50	45.00	46.50	315,627
2025-11-06	42.00	44.50	42.00	44.50	167,307
2025-11-05	42.00	42.00	41.50	42.00	253,753
2025-11-04	44.00	44.00	42.50	42.50	228,727
2025-11-03	44.50	44.50	44.00	44.00	93,735
2025-10-31	44.50	44.50	43.00	44.50	58,106
2025-10-30	40.10	44.50	40.10	44.50	82,281
2025-10-29	45.50	46.00	44.50	44.50	144,467
2025-10-28	44.50	44.50	44.50	44.50	50,483
2025-10-27	44.50	45.50	44.50	44.50	49,732
2025-10-24	44.50	46.00	46.00	46.00	116,688
2025-10-23	44.00	45.00	44.00	44.50	192,742
2025-10-22	44.00	45.00	43.50	45.00	139,990
2025-10-21	45.50	45.00	45.00	45.00	508,163
2025-10-20	45.50	45.50	45.00	45.00	107,829
2025-10-17	47.50	47.50	45.50	45.50	169,073
2025-10-16	47.50	47.50	47.50	47.50	215,176
2025-10-15	47.00	47.50	47.00	47.50	135,897
2025-10-14	47.50	47.50	46.00	47.00	212,384
2025-10-13	48.00	49.00	47.50	48.00	202,848
2025-10-10	43.00	49.25	48.00	48.00	1,040,277
2025-10-09	40.50	43.00	40.50	43.00	273,103
2025-10-08	40.00	40.50	38.50	40.50	537,354
2025-10-07	42.00	41.00	39.50	40.00	248,570
2025-10-06	42.00	42.00	40.90	40.90	302,755
2025-10-03	42.50	41.40	41.40	41.40	329,212
2025-10-02	42.00	44.00	42.50	44.00	147,970
2025-10-01	44.00	45.00	41.00	42.00	392,832
2025-09-30	49.50	49.50	44.50	45.00	364,047
2025-09-29	49.00	49.50	49.00	49.50	413,577
2025-09-26	49.00	51.00	48.00	48.00	550,936
2025-09-25	48.00	50.00	46.00	50.00	540,060
2025-09-24	43.00	46.90	43.10	46.90	497,354
2025-09-23	41.00	43.50	39.50	43.50	367,493
2025-09-22	36.00	40.00	36.00	40.00	498,011
2025-09-19	35.00	36.00	35.00	36.00	84,730
2025-09-18	36.00	36.00	36.00	36.00	135,011
2025-09-17	36.00	36.00	36.00	36.00	48,023
2025-09-16	36.00	36.00	36.00	36.00	179,009
2025-09-15	36.00	37.70	36.00	36.00	120,277
2025-09-12	36.00	36.00	36.00	36.00	75,104
2025-09-11	36.00	36.00	36.00	36.00	81,590
2025-09-10	36.00	36.00	35.50	36.00	155,908
2025-09-09	36.00	36.00	36.00	36.00	225,026
2025-09-08	36.00	36.00	36.00	36.00	145,384
2025-09-05	35.50	37.00	35.50	37.00	70,496
2025-09-04	35.50	35.50	35.50	35.50	233,410
2025-09-03	36.50	35.40	34.50	35.40	394,465
2025-09-02	38.10	38.10	36.50	36.50	158,405
2025-09-01	38.50	38.50	38.00	38.40	77,748
2025-08-29	39.50	39.00	38.00	38.50	231,143
2025-08-28	40.00	41.80	39.00	39.00	196,846
2025-08-27	40.00	40.00	39.80	40.00	78,132
2025-08-26	40.00	40.00	39.80	39.80	159,798
2025-08-25	40.00	40.00	40.00	40.00	0
2025-08-22	40.00	40.00	40.00	40.00	193,892
2025-08-21	43.00	41.50	39.50	39.50	413,117
2025-08-20	45.00	45.50	41.50	41.50	217,669
2025-08-19	45.00	46.10	45.00	45.50	203,394
2025-08-18	41.50	46.00	44.00	44.00	294,541
2025-08-15	39.50	42.80	40.00	42.80	237,057
2025-08-14	38.00	39.00	39.00	39.00	76,456
2025-08-13	38.50	38.50	38.00	38.50	79,307
2025-08-12	38.50	38.50	37.00	38.50	76,164
2025-08-11	39.50	37.00	37.00	37.00	100,334
2025-08-08	39.00	39.50	38.50	39.00	128,043
2025-08-07	40.00	40.00	39.00	39.00	147,490
2025-08-06	40.50	40.50	40.00	40.00	80,122
2025-08-05	40.50	41.00	40.50	40.50	113,452
2025-08-04	43.50	43.50	40.50	40.50	320,428
2025-08-01	43.00	43.00	43.00	43.00	172,729
2025-07-31	45.00	44.60	43.00	43.00	125,031
2025-07-30	45.00	45.00	43.50	45.00	408,262
2025-07-29	45.50	45.50	45.00	45.00	40,407
2025-07-28	45.50	46.10	45.50	45.50	316,206
2025-07-25	46.00	45.00	45.00	45.00	159,470
2025-07-24	45.00	46.00	45.00	46.00	95,517
2025-07-23	45.00	45.60	45.60	45.60	232,623
2025-07-22	47.00	49.00	45.00	45.00	203,585
2025-07-21	47.00	48.00	45.40	45.40	359,734
2025-07-18	46.00	47.00	46.00	47.00	519,714
2025-07-17	45.00	47.90	42.00	47.90	821,665
2025-07-16	42.00	44.50	42.00	44.50	464,191
2025-07-15	40.50	41.50	41.50	41.50	488,643
2025-07-14	39.25	39.00	39.00	39.00	60,286
2025-07-11	39.25	39.25	39.25	39.25	98,740
2025-07-10	40.00	41.30	41.30	41.30	136,860
2025-07-09	40.25	40.25	40.00	40.00	79,404
2025-07-08	39.00	41.00	39.00	41.00	215,827
2025-07-07	40.50	40.50	40.00	40.50	73,211
2025-07-04	41.50	41.50	40.50	40.50	55,669
2025-07-03	40.00	41.50	40.00	41.50	287,856
2025-07-02	40.00	40.00	40.00	40.00	171,565
2025-07-01	41.00	41.00	39.50	40.00	168,405
2025-06-30	40.00	41.00	40.00	40.00	78,221
2025-06-27	40.00	40.00	40.00	40.00	470,400
2025-06-26	40.00	41.00	40.00	40.00	366,679
2025-06-25	37.00	40.00	39.20	40.00	803,422
2025-06-24	36.00	37.00	36.00	37.00	250,124
2025-06-23	36.00	36.00	36.00	36.00	179,909
2025-06-20	35.00	36.70	35.50	36.00	179,293
2025-06-19	35.00	36.70	34.50	35.00	160,956
2025-06-18	35.00	35.00	35.00	35.00	232,796
2025-06-17	35.00	35.00	35.00	35.00	230,707
2025-06-16	35.00	35.00	35.00	35.00	83,680
2025-06-13	35.00	35.00	35.00	35.00	74,612
2025-06-12	34.00	35.00	34.00	35.00	157,796
2025-06-11	33.50	35.20	34.25	34.50	174,788
2025-06-10	34.60	34.60	33.50	33.50	348,735
2025-06-09	34.00	35.00	34.00	35.00	200,655
2025-06-06	34.50	34.50	34.00	34.00	70,098
2025-06-05	34.50	34.50	34.50	34.50	51,303
2025-06-04	33.50	34.50	33.50	34.50	137,466
2025-06-03	33.50	33.50	32.00	33.50	185,304
2025-06-02	33.50	34.60	32.50	33.50	185,910
2025-05-30	34.50	34.50	33.50	33.50	227,796
2025-05-29	34.00	35.50	34.00	34.50	231,677
2025-05-28	35.00	35.00	34.00	34.50	87,400
2025-05-27	34.00	35.00	34.00	34.00	70,427
2025-05-26	34.00	34.00	34.00	34.00	0
2025-05-23	35.50	35.50	34.00	34.00	255,250
2025-05-22	34.00	35.70	35.70	35.70	461,476
2025-05-21	35.00	35.00	33.00	33.00	170,432
2025-05-20	33.20	34.70	32.00	34.00	293,439
2025-05-19	34.00	35.00	33.00	33.00	238,815
2025-05-16	36.00	36.70	34.00	34.00	316,373
2025-05-15	36.50	34.30	34.30	34.30	36,247
2025-05-14	36.50	38.00	36.50	36.50	80,476
2025-05-13	37.00	37.00	36.50	36.50	105,607
2025-05-12	37.00	37.00	37.00	37.00	89,724
2025-05-09	37.00	37.00	37.00	37.00	58,559
2025-05-08	37.00	37.00	35.00	37.00	49,435
2025-05-07	37.00	37.00	37.00	37.00	86,072
2025-05-06	38.00	38.00	37.00	37.00	58,551
2025-05-05	39.00	39.00	39.00	39.00	0
2025-05-02	37.00	37.00	37.00	37.00	223,200
2025-05-01	36.00	37.50	36.00	37.00	303,219
2025-04-30	36.00	36.00	35.50	35.75	271,272
2025-04-29	40.50	38.80	36.50	36.50	367,747
2025-04-28	40.50	40.50	40.50	40.50	249,144
2025-04-25	40.50	42.00	40.00	40.50	184,237
2025-04-24	39.00	40.50	39.00	40.50	163,017
2025-04-23	39.00	39.00	37.90	39.00	507,472
2025-04-22	37.50	39.00	37.50	39.00	245,561
2025-04-21	36.00	36.00	36.00	36.00	0
2025-04-18	36.00	36.00	36.00	36.00	0
2025-04-17	35.00	37.50	35.00	36.00	310,673
2025-04-16	35.50	35.50	34.50	35.00	290,253
2025-04-15	32.00	35.50	32.00	35.50	371,578
2025-04-14	31.50	31.00	31.00	31.00	78,455
2025-04-11	31.50	32.00	31.50	31.50	116,305
2025-04-10	33.00	33.00	31.00	31.90	419,836
2025-04-09	31.00	31.00	31.00	31.00	176,446
2025-04-08	30.50	32.00	32.00	32.00	385,553
2025-04-07	33.50	30.50	29.40	30.50	514,212
2025-04-04	36.00	36.00	33.00	33.50	215,580
2025-04-03	38.00	38.00	36.50	36.50	171,174
2025-04-02	38.00	38.00	38.00	38.00	202,066
2025-04-01	37.50	38.00	36.60	38.00	512,115
2025-03-31	38.00	38.00	37.50	37.50	248,130
2025-03-28	38.50	37.00	37.00	37.00	221,801
2025-03-27	38.00	39.00	38.00	38.50	139,488
2025-03-26	37.00	38.50	37.00	38.00	213,867
2025-03-25	37.00	37.00	36.00	36.00	255,220
2025-03-24	37.00	37.00	37.00	37.00	178,246
2025-03-21	37.00	37.00	37.00	37.00	151,386
2025-03-20	37.50	37.00	37.00	37.00	633,021
2025-03-19	37.50	38.50	37.50	38.00	833,178
2025-03-18	36.00	37.50	36.50	37.50	248,040
2025-03-17	34.50	36.00	34.60	36.00	262,003
2025-03-14	33.50	34.30	34.30	34.30	487,261
2025-03-13	32.50	32.00	32.00	32.00	273,155
2025-03-12	33.25	33.00	31.50	31.50	354,420
2025-03-11	34.00	36.50	33.60	33.60	525,325
2025-03-10	38.50	39.00	34.50	34.50	681,398
2025-03-07	42.00	42.00	38.00	38.00	517,291
2025-03-06	43.50	44.50	42.00	42.00	753,167
2025-03-05	41.50	42.00	41.00	42.00	118,231
2025-03-04	43.50	42.50	41.50	41.50	253,405
2025-03-03	43.50	44.50	43.50	44.50	73,229
2025-02-28	43.50	43.50	43.50	43.50	251,211
2025-02-27	43.50	45.00	43.50	43.50	148,221
2025-02-26	43.50	45.00	45.00	45.00	91,030
2025-02-25	45.00	43.00	43.00	43.00	222,224
2025-02-24	43.00	45.00	43.00	45.00	354,226
2025-02-21	45.50	45.50	40.75	43.00	1,409,634
2025-02-20	50.00	50.00	45.50	45.50	1,688,505
2025-02-19	49.00	51.00	49.00	51.00	1,038,776
2025-02-18	46.00	49.50	48.80	48.80	1,288,668
2025-02-17	41.50	47.10	43.00	45.50	2,618,616
2025-02-14	39.50	41.50	40.00	41.50	868,093
2025-02-13	38.50	40.00	39.00	39.50	4,375,923
2025-02-12	38.00	38.50	38.00	38.00	357,671
2025-02-11	37.25	38.50	37.50	37.50	621,154
2025-02-10	34.00	38.50	34.00	37.25	1,187,195
2025-02-07	34.00	34.00	33.00	34.00	609,079
2025-02-06	35.20	35.50	34.00	34.00	1,706,827
2025-02-05	28.00	35.00	33.75	35.00	1,905,615
2025-02-04	27.00	27.50	27.00	27.00	65,026
2025-02-03	28.00	27.50	26.50	27.00	227,059
2025-01-31	29.00	29.00	28.50	28.50	327,957
2025-01-30	29.00	29.00	29.00	29.00	138,686
2025-01-29	28.00	29.00	28.00	29.00	913,375
2025-01-28	26.40	28.00	26.40	28.00	311,516
2025-01-27	22.20	27.20	22.20	27.20	1,382,700
2025-01-24	21.50	23.50	21.50	23.50	1,462,358
2025-01-23	21.50	21.50	21.50	21.50	557,471
2025-01-22	21.50	21.50	21.50	21.50	600,368
2025-01-21	21.00	21.50	21.00	21.00	580,359
2025-01-20	20.00	20.50	20.00	20.50	111,554
2025-01-17	20.50	21.00	20.50	20.50	53,824
2025-01-16	20.00	21.20	20.50	20.50	104,238
2025-01-15	19.00	20.00	19.00	20.00	142,178
2025-01-14	21.00	19.30	18.50	19.00	866,784
2025-01-13	21.50	21.90	20.00	20.00	570,191
2025-01-10	21.50	22.00	22.00	22.00	903,276
2025-01-09	21.25	21.50	21.25	21.50	717,546
2025-01-08	21.25	21.25	21.00	21.00	79,207
2025-01-07	21.25	21.40	20.75	21.25	219,851
2025-01-06	21.25	22.00	21.25	21.25	71,581
2025-01-03	21.50	21.50	21.25	21.25	422,214
2025-01-02	21.50	22.00	21.50	21.50	126,495
2025-01-01	21.50	21.50	21.50	21.50	0
2024-12-31	21.25	21.50	21.25	21.50	498,428
2024-12-30	21.00	22.00	21.00	21.00	488,270
2024-12-27	21.25	22.00	20.50	22.00	13,261
2024-12-26	21.25	21.25	21.25	21.25	0
2024-12-25	21.25	21.25	21.25	21.25	0
2024-12-24	21.70	21.70	21.25	21.25	22,622
2024-12-23	21.25	22.00	21.25	21.25	44,676
2024-12-20	21.25	22.00	21.25	21.25	68,434
2024-12-19	20.70	21.25	20.50	21.25	48,873
2024-12-18	21.25	21.50	21.25	21.25	212,376
2024-12-17	21.00	22.40	21.00	22.40	101,705
2024-12-16	21.00	21.50	21.00	21.50	61,967
2024-12-13	21.00	22.00	21.00	21.50	431,819
2024-12-12	21.00	21.00	21.00	21.00	45,484
2024-12-11	21.50	21.50	21.00	21.00	262,949
2024-12-10	21.00	21.50	21.00	21.00	199,914
2024-12-09	21.00	21.00	21.00	21.00	37,431
2024-12-06	21.00	21.00	21.00	21.00	207,489
2024-12-05	20.50	21.00	20.50	21.00	173,454
2024-12-04	20.50	20.50	20.50	20.50	44,988
2024-12-03	20.50	20.50	20.50	20.50	103,032
2024-12-02	20.50	20.50	20.50	20.50	43,430
2024-11-29	20.50	21.00	20.50	20.50	101,872
2024-11-28	21.25	21.25	20.10	20.10	290,862
2024-11-27	21.75	21.75	21.25	21.25	1,753,387
2024-11-26	21.75	21.75	20.75	21.75	424,327
2024-11-25	22.00	22.00	21.00	21.75	1,043,524
2024-11-22	23.00	23.00	21.50	21.50	863,216
2024-11-21	18.25	21.50	18.75	21.25	1,198,685
2024-11-20	16.60	18.25	16.60	18.25	1,336,172
2024-11-19	16.25	16.63	16.00	16.63	798,107
2024-11-18	15.75	16.25	15.75	16.25	901,128
2024-11-15	14.75	15.75	14.75	15.75	1,768,566
2024-11-14	15.75	14.75	14.75	14.75	929,164
2024-11-13	16.25	16.25	16.25	16.25	655,930
2024-11-12	17.50	17.35	16.25	16.25	242,534
2024-11-11	18.50	19.00	17.50	17.50	234,362
2024-11-08	18.50	19.00	18.50	18.50	332,855
2024-11-07	18.50	19.00	18.50	18.50	158,169
2024-11-06	18.50	18.00	18.00	18.00	99,136
2024-11-05	19.00	19.00	18.50	18.50	81,064
2024-11-04	19.00	19.00	18.00	19.00	42,822
2024-11-01	19.00	19.50	19.00	19.00	44,477
2024-10-31	19.00	19.00	19.00	19.00	63,272
2024-10-30	19.00	19.00	19.00	19.00	97,797
2024-10-29	18.50	19.00	18.50	19.00	311,017
2024-10-28	20.50	20.50	18.50	18.50	350,725
2024-10-25	20.50	21.00	20.50	20.50	83,662
2024-10-24	22.50	21.20	20.30	20.50	315,377
2024-10-23	22.50	22.50	22.50	22.50	131,623
2024-10-22	22.50	22.50	22.50	22.50	174,486
2024-10-21	24.00	24.00	22.50	22.50	208,491
2024-10-18	24.00	24.00	24.00	24.00	18,243
2024-10-17	23.50	24.00	23.20	24.00	47,177
2024-10-16	24.00	25.50	24.00	25.50	177,625
2024-10-15	24.00	24.00	23.00	24.00	323,360
2024-10-14	24.00	24.00	24.00	24.00	582,080
2024-10-11	24.00	24.00	24.00	24.00	280,257
2024-10-10	24.00	24.00	24.00	24.00	61,131
2024-10-09	24.00	24.00	24.00	24.00	112,911
2024-10-08	23.50	25.00	24.00	25.00	1,726,903
2024-10-07	23.00	23.90	23.00	23.50	297,722
2024-10-04	24.00	24.00	23.50	23.50	238,909
2024-10-03	24.50	23.00	23.00	23.00	776,808
2024-10-02	23.50	23.50	23.00	23.50	160,291
2024-10-01	24.00	23.60	23.00	23.50	272,698
2024-09-30	24.00	24.00	24.00	24.00	84,685
2024-09-27	24.50	25.00	24.00	24.00	58,628
2024-09-26	24.50	24.50	24.50	24.50	88,499
2024-09-25	25.00	25.00	24.50	24.50	283,227
2024-09-24	25.00	25.00	25.00	25.00	57,284
2024-09-23	25.00	24.00	24.00	24.00	20,672
2024-09-20	25.00	25.00	25.00	25.00	10,202
2024-09-19	25.00	25.00	25.00	25.00	51,052
2024-09-18	25.00	25.00	25.00	25.00	98,703
2024-09-17	25.00	26.00	26.00	26.00	39,234
2024-09-16	25.00	25.00	25.00	25.00	161,565
2024-09-13	25.50	25.00	25.00	25.00	97,582
2024-09-12	26.00	26.00	25.50	25.50	34,913
2024-09-11	25.50	26.00	25.50	26.00	40,146
2024-09-10	25.50	25.50	25.50	25.50	14,054
2024-09-09	25.50	25.50	25.50	25.50	41,662
2024-09-06	25.50	25.00	25.00	25.00	75,269
2024-09-05	24.50	25.50	24.50	25.50	57,474
2024-09-04	24.00	24.00	24.00	24.00	52,384
2024-09-03	24.00	24.00	24.00	24.00	20,283
2024-09-02	24.00	24.00	24.00	24.00	158,951
2024-08-30	24.00	25.00	25.00	25.00	115,891
2024-08-29	24.00	23.80	23.80	23.80	134,336
2024-08-28	24.00	24.00	24.00	24.00	18,291
2024-08-27	24.00	24.00	24.00	24.00	159,905
2024-08-26	24.00	24.00	24.00	24.00	0
2024-08-23	24.00	24.00	24.00	24.00	9,550
2024-08-22	24.50	24.50	24.00	24.00	154,164
2024-08-21	25.00	25.00	24.50	24.50	98,908
2024-08-20	25.00	25.00	25.00	25.00	302,167
2024-08-19	25.50	25.50	25.00	25.00	99,459
2024-08-16	25.50	25.50	25.50	25.50	19,185
2024-08-15	25.50	25.50	25.50	25.50	25,959
2024-08-14	25.50	25.50	25.50	25.50	79,338
2024-08-13	25.50	25.50	25.50	25.50	104,029
2024-08-12	25.50	25.50	25.50	25.50	125,080
2024-08-09	25.50	25.50	25.50	25.50	60,190
2024-08-08	25.50	25.50	25.50	25.50	16,710
2024-08-07	25.00	26.00	25.00	25.00	62,406
2024-08-06	25.00	26.00	25.00	25.00	120,435
2024-08-05	26.50	26.50	24.00	25.00	92,342
2024-08-02	27.00	27.00	26.50	26.50	100,232
2024-08-01	27.00	27.00	27.00	27.00	39,122
2024-07-31	27.00	27.00	27.00	27.00	7,122
2024-07-30	27.00	27.00	27.00	27.00	36,956
2024-07-29	27.00	27.20	27.20	27.20	178,359
2024-07-26	27.00	27.00	27.00	27.00	27,251
2024-07-25	27.00	27.00	27.00	27.00	268,995
2024-07-24	27.00	27.00	27.00	27.00	40,276
2024-07-23	27.00	27.00	27.00	27.00	117,112
2024-07-22	27.00	27.00	27.00	27.00	92,520
2024-07-19	27.00	27.80	27.00	27.00	85,855
2024-07-18	27.00	27.80	27.00	27.80	257,093
2024-07-17	27.00	27.00	26.30	27.00	151,248
2024-07-16	27.00	27.30	27.30	27.30	84,749
2024-07-15	27.00	27.00	27.00	27.00	185,769
2024-07-12	27.50	27.50	27.00	27.00	152,314
2024-07-11	26.00	28.00	26.00	27.50	1,329,565
2024-07-10	26.00	26.00	26.00	26.00	128,120
2024-07-09	25.50	26.00	25.50	26.00	274,429
2024-07-08	25.50	26.00	25.50	25.50	57,521
2024-07-05	25.00	25.50	25.00	25.50	899,155
2024-07-04	25.00	25.00	25.00	25.00	322,048
2024-07-03	26.00	26.00	25.00	25.00	98,228
2024-07-02	25.00	26.00	25.00	25.50	349,628
2024-07-01	24.70	25.00	24.00	25.00	48,450
2024-06-28	24.50	24.50	24.50	24.50	40,007
2024-06-27	24.50	24.50	24.50	24.50	15,140
2024-06-26	24.50	24.50	24.50	24.50	59,224
2024-06-25	25.00	24.50	24.00	24.50	71,924
2024-06-24	25.50	25.50	25.00	25.00	75,124
2024-06-21	25.50	25.50	25.50	25.50	172,516
2024-06-20	25.50	25.50	25.50	25.50	180,525
2024-06-19	25.50	25.50	25.50	25.50	71,690
2024-06-18	26.00	26.00	25.20	25.20	154,660
2024-06-17	27.00	27.00	26.00	26.00	161,381
2024-06-14	27.00	27.00	27.00	27.00	27,517
2024-06-13	27.00	27.00	27.00	27.00	54,657
2024-06-12	27.00	28.00	27.00	27.00	147,010
2024-06-11	27.00	27.00	26.60	27.00	61,877
2024-06-10	27.00	27.00	27.00	27.00	90,227
2024-06-07	27.00	27.00	27.00	27.00	19,730
2024-06-06	27.00	27.00	27.00	27.00	130,046
2024-06-05	25.90	27.00	25.90	27.00	86,786
2024-06-04	27.00	25.90	25.90	25.90	63,813
2024-06-03	27.50	27.50	27.00	27.00	50,127
2024-05-31	28.00	28.00	27.50	27.50	69,117
2024-05-30	28.00	28.00	28.00	28.00	58,248
2024-05-29	28.00	28.00	28.00	28.00	86,671
2024-05-28	28.00	28.00	28.00	28.00	34,332
2024-05-27	28.00	28.00	28.00	28.00	0
2024-05-24	28.00	28.00	28.00	28.00	45,848
2024-05-23	28.00	28.00	28.00	28.00	157,949
2024-05-22	28.00	28.00	28.00	28.00	219,432
2024-05-21	28.00	28.00	28.00	28.00	94,928
2024-05-20	28.00	28.00	28.00	28.00	104,226
2024-05-17	28.00	28.00	28.00	28.00	200,883
2024-05-16	28.50	28.50	28.00	28.00	223,606
2024-05-15	28.50	28.50	28.50	28.50	138,201
2024-05-14	28.50	29.00	28.50	28.50	77,663
2024-05-13	29.00	29.00	28.50	28.50	96,467
2024-05-10	29.00	29.00	29.00	29.00	89,222
2024-05-09	29.50	29.50	29.50	29.50	41,486
2024-05-08	29.50	30.00	29.50	29.50	12,419
2024-05-07	29.50	29.50	28.40	29.50	36,412
2024-05-06	29.50	29.50	29.50	29.50	0
2024-05-03	29.50	29.50	29.50	29.50	23,504
2024-05-02	30.00	30.00	30.00	30.00	29,362
2024-05-01	30.50	30.50	30.00	30.00	25,764
2024-04-30	31.00	31.00	30.00	30.50	92,929
2024-04-29	31.00	31.00	31.00	31.00	223,972
2024-04-26	30.50	31.00	29.50	30.50	954,686
2024-04-25	28.50	30.00	30.00	30.00	690,683
2024-04-24	27.50	28.50	27.50	28.50	129,450
2024-04-23	28.00	28.00	27.00	27.50	138,823
2024-04-22	28.00	28.00	28.00	28.00	261,186
2024-04-19	28.00	28.00	28.00	28.00	22,361
2024-04-18	28.50	28.50	28.00	28.00	37,615
2024-04-17	28.50	28.50	28.50	28.50	305,143
2024-04-16	28.50	28.50	28.50	28.50	51,282
2024-04-15	28.50	28.50	28.50	28.50	59,435
2024-04-12	28.50	28.50	28.50	28.50	24,482
2024-04-11	27.50	29.00	28.50	28.50	355,383
2024-04-10	28.00	28.00	28.00	28.00	139,775
2024-04-09	28.00	28.00	28.00	28.00	64,942
2024-04-08	28.50	28.50	28.00	28.00	343,151
2024-04-05	28.00	28.50	28.40	28.50	713,951
2024-04-04	28.00	28.00	28.00	28.00	43,004
2024-04-03	28.00	28.00	26.90	28.00	72,926
2024-04-02	27.50	28.00	27.50	28.00	541,601
2024-04-01	27.90	27.90	27.90	27.90	0
2024-03-29	27.90	27.90	27.90	27.90	0
2024-03-28	28.00	27.90	27.90	27.90	262,368
2024-03-27	30.50	31.00	28.00	28.00	479,308
2024-03-26	29.00	30.60	29.00	30.50	135,113
2024-03-25	29.50	30.00	30.00	30.00	657,723
2024-03-22	29.00	28.00	28.00	28.00	409,436
2024-03-21	30.00	29.00	29.00	29.00	242,050
2024-03-20	29.50	30.00	29.50	30.00	397,037
2024-03-19	30.50	29.50	29.00	29.00	178,088
2024-03-18	32.00	32.00	30.00	30.50	60,291
2024-03-15	32.00	32.00	32.00	32.00	4,322
2024-03-14	32.50	32.00	30.00	32.00	52,304
2024-03-13	32.50	32.50	32.50	32.50	71,755
2024-03-12	31.20	33.50	31.00	32.50	87,394
2024-03-11	34.00	34.00	33.50	33.50	198,991
2024-03-08	34.00	34.00	34.00	34.00	50,915
2024-03-07	34.50	34.00	33.00	34.00	65,168
2024-03-06	35.00	35.00	34.50	34.50	16,531
2024-03-05	35.50	35.50	35.00	35.00	132,705
2024-03-04	36.00	36.00	35.50	35.50	107,830
2024-03-01	36.50	36.50	36.00	36.00	107,524
2024-02-29	36.00	36.50	36.00	36.00	114,266
2024-02-28	36.00	36.00	36.00	36.00	42,125
2024-02-27	35.50	36.00	36.00	36.00	189,515
2024-02-26	34.50	36.50	34.50	35.50	206,637
2024-02-23	33.50	34.00	34.00	34.00	122,568
2024-02-22	31.00	34.00	31.00	33.50	104,549
2024-02-21	31.00	31.00	31.00	31.00	67,615
2024-02-20	31.00	32.00	32.00	32.00	90,371
2024-02-19	29.50	33.00	29.50	31.00	110,642
2024-02-16	29.40	32.50	29.40	32.50	27,193
2024-02-15	32.00	32.50	32.00	32.50	68,839
2024-02-14	32.50	32.50	32.00	32.00	21,091
2024-02-13	32.00	32.50	31.00	32.50	86,449
2024-02-12	32.00	32.50	32.00	32.50	27,103
2024-02-09	33.50	33.50	32.00	32.00	69,305
2024-02-08	34.50	34.00	33.50	33.50	52,842
2024-02-07	35.50	34.00	34.00	34.00	78,066
2024-02-06	35.50	35.50	35.50	35.50	180,080
2024-02-05	36.00	37.00	35.00	35.50	105,515
2024-02-02	36.00	36.50	36.00	36.00	59,410
2024-02-01	36.00	36.00	36.00	36.00	82,201
2024-01-31	36.00	36.50	36.00	36.50	43,121
2024-01-30	34.50	36.50	34.50	36.50	89,134
2024-01-29	35.50	35.50	34.50	35.00	32,025
2024-01-26	34.50	35.50	34.50	35.50	92,164
2024-01-25	36.00	36.00	34.50	34.50	86,551
2024-01-24	36.00	36.00	36.00	36.00	72,968
2024-01-23	37.00	37.00	35.50	36.00	566,487
2024-01-22	37.50	37.50	36.50	37.00	254,220
2024-01-19	37.00	37.00	37.00	37.00	23,882
2024-01-18	37.00	37.00	37.00	37.00	27,603
2024-01-17	37.00	38.00	37.00	37.00	99,693
2024-01-16	36.00	37.20	36.00	37.20	258,698
2024-01-15	35.00	36.00	35.00	36.00	1,130,730
2024-01-12	36.50	36.50	35.00	35.00	208,939
2024-01-11	36.00	36.50	36.00	36.00	119,165
2024-01-10	39.50	37.50	35.50	36.00	224,850
2024-01-09	37.50	39.50	37.50	39.50	342,267
2024-01-08	37.50	37.50	37.50	37.50	55,770
2024-01-05	34.00	37.50	37.50	37.50	323,376
2024-01-04	33.50	37.70	34.00	34.00	243,814
2024-01-03	36.50	36.50	33.00	35.00	127,505
2024-01-02	36.00	39.00	36.00	36.50	41,777
2024-01-01	36.00	36.00	36.00	36.00	0
2023-12-29	33.50	36.00	32.30	36.00	141,456
2023-12-28	36.00	36.50	33.50	33.50	355,310
2023-12-27	40.00	39.00	37.00	37.00	207,301
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	7,960
2023-12-21	40.00	40.00	40.00	40.00	46,052
2023-12-20	42.00	42.00	40.50	40.50	93,753
2023-12-19	42.50	42.50	42.00	42.00	108,469
2023-12-18	43.00	43.00	42.50	42.50	85,578
2023-12-15	44.50	44.50	42.50	42.50	62,201
2023-12-14	46.00	46.00	45.00	45.00	112,039
2023-12-13	46.00	46.00	46.00	46.00	49,230
2023-12-12	46.00	46.00	46.00	46.00	57,812
2023-12-11	46.50	48.00	46.00	46.00	1,719,225
2023-12-08	50.00	51.00	46.50	46.50	127,446
2023-12-07	47.50	49.00	49.00	49.00	171,367
2023-12-06	43.50	51.50	43.50	48.00	1,042,526
2023-12-05	42.50	42.50	42.00	42.00	22,957
2023-12-04	45.00	45.00	43.00	43.00	50,254
2023-12-01	44.50	45.00	44.50	45.00	96,776
2023-11-30	45.50	46.00	46.00	46.00	47,591
2023-11-29	46.00	46.00	46.00	46.00	26,551
2023-11-28	46.00	46.00	46.00	46.00	50,182
2023-11-27	45.00	48.00	45.00	46.00	271,726
2023-11-24	43.00	44.00	43.80	44.00	205,041
2023-11-23	47.00	47.00	42.50	43.00	187,021
2023-11-22	46.50	49.00	46.10	47.00	421,815
2023-11-21	33.00	44.00	33.00	44.00	1,015,012
2023-11-20	29.50	38.00	29.50	36.00	421,500
2023-11-17	28.00	29.50	28.00	29.50	124,638
2023-11-16	28.00	28.00	28.00	28.00	27,182
2023-11-15	27.50	28.00	26.00	28.00	259,935
2023-11-14	28.00	28.00	27.50	27.50	65,226
2023-11-13	28.00	28.00	27.50	27.50	48,959
2023-11-10	28.50	28.50	27.50	28.00	122,238
2023-11-09	28.50	28.50	28.50	28.50	36,730
2023-11-08	28.00	28.50	28.00	28.50	28,010
2023-11-07	29.00	29.00	28.50	28.50	63,952
2023-11-06	29.00	29.00	29.00	29.00	143,009
2023-11-03	29.50	29.50	29.00	29.00	51,332
2023-11-02	31.00	31.00	29.00	29.00	126,186
2023-11-01	31.00	31.00	31.00	31.00	16,260
2023-10-31	32.50	32.50	31.00	31.00	59,688
2023-10-30	33.00	33.00	32.50	33.00	26,311
2023-10-27	33.00	33.00	33.00	33.00	25,086
2023-10-26	32.00	33.00	32.00	33.00	87,287
2023-10-25	28.50	32.00	28.50	32.00	194,954
2023-10-24	27.50	28.50	28.00	28.50	111,964
2023-10-23	28.00	29.00	27.50	28.40	188,427
2023-10-20	33.00	30.00	30.00	30.00	231,998
2023-10-19	33.50	33.50	33.00	33.50	28,201
2023-10-18	34.00	34.00	32.50	33.50	108,600
2023-10-17	35.00	35.00	34.00	34.00	111,791
2023-10-16	35.00	35.00	34.00	35.00	57,347
2023-10-13	35.00	35.00	35.00	35.00	42,812
2023-10-12	32.50	35.00	35.00	35.00	168,423
2023-10-11	32.50	32.50	32.50	32.50	19,642
2023-10-10	30.50	32.50	30.50	32.50	78,925
2023-10-09	31.00	31.00	30.00	30.50	167,804
2023-10-06	31.50	31.50	31.00	31.00	97,825
2023-10-05	31.50	31.50	31.50	31.50	94,964
2023-10-04	31.50	31.50	31.50	31.50	31,119
2023-10-03	31.50	31.50	31.50	31.50	105,104
2023-10-02	31.50	31.50	31.50	31.50	63,807
2023-09-29	32.50	32.00	31.50	31.50	119,206
2023-09-28	33.00	33.00	32.50	32.50	95,789
2023-09-27	33.50	33.70	33.00	33.00	131,142
2023-09-26	35.00	35.00	33.50	33.50	118,097
2023-09-25	36.00	36.00	34.00	35.00	172,132
2023-09-22	39.50	37.50	37.50	37.50	202,991
2023-09-21	39.50	39.50	39.50	39.50	29,154
2023-09-20	39.50	39.50	39.50	39.50	82,374
2023-09-19	39.00	39.50	39.00	39.50	177,895
2023-09-18	39.00	40.00	39.00	39.00	82,972
2023-09-15	39.00	38.50	38.50	38.50	16,244
2023-09-14	39.00	39.00	39.00	39.00	37,257
2023-09-13	39.00	38.50	38.50	38.50	89,849
2023-09-12	39.00	39.50	39.00	39.50	107,889
2023-09-11	40.50	40.50	39.50	39.50	154,812
2023-09-08	40.25	40.50	40.25	40.50	36,375
2023-09-07	40.00	40.25	40.00	40.25	17,047
2023-09-06	42.50	42.50	40.25	40.25	151,513
2023-09-05	42.50	42.50	42.50	42.50	26,225
2023-09-04	43.00	43.00	43.00	43.00	24,700
2023-09-01	43.00	44.00	43.00	43.00	8,527
2023-08-31	43.00	43.00	43.00	43.00	46,789
2023-08-30	45.00	45.00	43.00	43.00	80,560
2023-08-29	46.00	46.00	45.00	45.00	35,450
2023-08-28	46.00	46.00	46.00	46.00	0
2023-08-25	45.00	46.00	44.50	46.00	96,482
2023-08-24	42.50	44.00	44.00	44.00	163,495
2023-08-23	41.50	42.60	42.60	42.60	194,670
2023-08-22	40.50	41.00	40.00	41.00	161,912
2023-08-21	41.50	41.50	40.50	40.50	50,449
2023-08-18	42.00	42.00	42.00	42.00	44,893
2023-08-17	45.50	45.50	41.50	42.00	124,419
2023-08-16	45.50	45.50	44.00	45.50	5,425
2023-08-15	46.00	48.00	45.50	45.50	286,916
2023-08-14	48.50	46.00	46.00	46.00	29,760
2023-08-11	48.00	51.00	48.00	48.50	43,900
2023-08-10	46.00	48.00	46.00	48.00	65,312
2023-08-09	48.50	49.00	48.00	48.00	34,829
2023-08-08	48.00	47.90	47.90	47.90	55,039
2023-08-07	48.50	48.50	48.00	48.00	57,906
2023-08-04	47.00	49.00	45.00	48.50	467,016
2023-08-03	44.00	45.00	44.00	45.00	100,384
2023-08-02	44.50	44.50	44.00	44.00	596,482
2023-08-01	45.50	45.50	44.00	44.50	115,935
2023-07-31	46.50	46.50	45.50	45.50	190,348
2023-07-28	45.50	47.90	46.00	46.00	97,524
2023-07-27	45.50	47.00	44.00	44.00	65,165
2023-07-26	42.00	45.00	42.00	45.00	42,190
2023-07-25	44.50	45.50	44.00	44.00	105,723
2023-07-24	45.00	45.00	44.50	44.50	96,951
2023-07-21	45.00	47.00	45.00	45.00	57,355
2023-07-20	44.00	45.00	44.00	45.00	385,201
2023-07-19	38.50	44.10	39.50	44.10	412,444
2023-07-18	34.50	39.00	34.50	38.50	181,166
2023-07-17	36.50	36.50	34.50	34.50	117,970
2023-07-14	32.50	37.50	32.50	36.50	225,141
2023-07-13	35.00	35.50	31.00	32.50	479,993
2023-07-12	36.50	36.50	35.50	35.50	61,418
2023-07-11	36.50	36.50	36.50	36.50	11,904
2023-07-10	37.00	37.00	36.50	36.50	53,267
2023-07-07	37.00	37.00	37.00	37.00	17,907
2023-07-06	37.00	37.00	36.50	37.00	58,396
2023-07-05	39.00	36.00	36.00	36.00	67,851
2023-07-04	39.00	39.00	39.00	39.00	113,054
2023-07-03	39.00	39.00	39.00	39.00	106,835
2023-06-30	39.00	39.00	39.00	39.00	31,984
2023-06-29	39.00	39.00	38.50	39.00	45,136
2023-06-28	39.00	39.00	39.00	39.00	30,691
2023-06-27	39.00	40.00	40.00	40.00	69,956
2023-06-26	38.00	39.00	38.00	39.00	26,648
2023-06-23	38.00	38.00	38.00	38.00	51,278
2023-06-22	38.00	38.00	38.00	38.00	63,593
2023-06-21	39.50	39.50	38.00	38.00	28,877
2023-06-20	40.00	40.00	39.50	39.50	110,899
2023-06-19	40.50	40.50	40.00	40.00	195,195
2023-06-16	40.50	40.50	40.50	40.50	94,015
2023-06-15	40.00	40.00	40.00	40.00	45,157
2023-06-14	40.00	38.30	38.30	38.30	47,303
2023-06-13	39.50	41.50	40.00	40.00	91,956
2023-06-12	41.00	41.00	40.00	40.00	17,309
2023-06-09	42.50	42.50	40.50	41.00	120,361
2023-06-08	43.50	43.50	42.50	42.50	58,601
2023-06-07	44.00	44.00	43.50	43.50	3,428
2023-06-06	44.00	46.20	43.90	43.90	68,389
2023-06-05	43.00	43.00	43.00	43.00	70,712
2023-06-02	44.00	44.00	43.00	43.00	8,888
2023-06-01	44.00	44.50	44.00	44.00	92,521
2023-05-31	45.50	45.50	44.00	44.00	130,583
2023-05-30	45.50	45.50	45.50	45.50	104,906
2023-05-29	44.60	44.60	44.60	44.60	0
2023-05-26	45.00	49.00	44.60	44.60	444,717
2023-05-25	43.00	46.50	43.00	46.50	131,576
2023-05-24	42.00	43.00	41.50	43.00	173,795
2023-05-23	42.50	43.00	42.00	43.00	39,782
2023-05-22	43.50	43.50	42.50	42.50	59,941
2023-05-19	43.00	44.00	43.00	43.50	109,554
2023-05-18	48.00	48.00	44.50	44.50	212,737
2023-05-17	48.00	48.00	48.00	48.00	62,121
2023-05-16	48.00	49.70	48.00	48.00	32,831
2023-05-15	48.50	48.50	48.00	48.00	49,612
2023-05-12	46.00	48.50	46.00	48.50	44,017
2023-05-11	46.00	50.50	46.00	48.50	201,701
2023-05-10	45.00	45.00	45.00	45.00	17,237
2023-05-09	45.00	45.00	44.00	45.00	43,778
2023-05-08	45.00	45.00	45.00	45.00	0
2023-05-05	44.00	45.00	44.00	45.00	121,938
2023-05-04	47.00	44.00	44.00	44.00	139,136
2023-05-03	48.50	48.50	47.00	47.00	45,969
2023-05-02	48.50	48.50	45.00	48.50	46,656
2023-05-01	48.50	48.50	48.50	48.50	0
2023-04-28	50.50	51.00	48.50	48.50	190,458
2023-04-27	54.00	54.00	50.50	50.50	71,632
2023-04-26	57.50	57.50	54.00	54.00	80,331
2023-04-25	54.00	58.50	54.00	57.50	140,510
2023-04-24	54.00	55.00	54.00	55.00	22,755
2023-04-21	56.00	54.00	53.00	54.00	98,064
2023-04-20	59.00	57.40	56.00	56.00	113,605
2023-04-19	59.00	60.00	58.50	59.00	403,643
2023-04-18	58.00	65.50	60.00	60.00	477,056
2023-04-17	54.00	57.50	53.50	57.50	345,506
2023-04-14	48.50	54.00	51.00	54.00	380,642
2023-04-13	49.00	48.00	47.00	48.00	241,571
2023-04-12	45.00	50.50	45.00	49.00	133,476
2023-04-11	45.00	45.00	44.00	45.00	142,876
2023-04-10	44.00	44.00	44.00	44.00	0
2023-04-07	44.00	44.00	44.00	44.00	0
2023-04-06	43.50	44.00	42.50	44.00	176,114
2023-04-05	42.50	43.50	42.00	43.50	82,706
2023-04-04	44.00	42.90	42.00	42.90	75,707
2023-04-03	41.50	44.00	40.50	44.00	645,848
2023-03-31	37.00	41.00	37.00	41.00	183,926
2023-03-30	36.00	37.00	36.00	37.00	61,143
2023-03-29	36.00	36.00	36.00	36.00	130,284
2023-03-28	36.00	36.00	36.00	36.00	565,289
2023-03-27	38.00	38.20	36.00	36.00	63,228
2023-03-24	38.50	38.50	38.00	38.00	63,766
2023-03-23	37.50	38.50	37.50	38.50	34,759
2023-03-22	37.50	37.50	37.50	37.50	42,227
2023-03-21	37.50	37.50	37.50	37.50	20,646
2023-03-20	39.00	39.00	37.00	37.50	85,837
2023-03-17	41.00	42.00	39.00	39.00	71,760
2023-03-16	39.50	41.00	39.50	41.00	33,604
2023-03-15	42.00	42.00	39.50	39.50	102,187
2023-03-14	39.00	42.00	39.00	42.00	75,868
2023-03-13	43.00	43.00	40.50	40.50	97,828
2023-03-10	43.50	44.00	43.00	44.00	43,233
2023-03-09	38.35	44.00	38.35	44.00	92,574
2023-03-08	47.00	47.00	42.50	42.50	235,103
2023-03-07	48.50	48.50	47.00	47.00	29,686
2023-03-06	48.50	48.50	48.50	48.50	13,231
2023-03-03	45.00	48.50	45.00	48.50	36,362
2023-03-02	49.00	49.00	48.50	48.50	32,483
2023-03-01	50.00	50.00	49.00	49.00	26,989
2023-02-28	50.50	50.50	49.00	49.00	33,415
2023-02-27	50.50	50.50	50.50	50.50	78,891
2023-02-24	51.00	51.00	50.50	50.50	15,176
2023-02-23	51.00	51.00	50.50	50.50	72,969
2023-02-22	53.00	54.00	51.00	51.00	112,897
2023-02-21	51.50	57.50	51.50	54.50	355,063
2023-02-20	48.00	48.95	48.95	48.95	91,737
2023-02-17	48.00	48.00	48.00	48.00	29,517
2023-02-16	49.00	48.00	48.00	48.00	234,139
2023-02-15	51.50	50.00	49.00	49.00	95,419
2023-02-14	53.00	53.00	51.50	51.50	111,153
2023-02-13	52.00	54.40	52.00	53.00	189,932
2023-02-10	58.50	58.50	56.00	56.00	209,596
2023-02-09	60.00	60.00	58.50	58.50	43,341
2023-02-08	61.50	60.50	58.40	60.00	66,849
2023-02-07	63.50	63.50	61.50	61.50	109,326
2023-02-06	63.50	62.00	62.00	62.00	63,158
2023-02-03	59.50	63.50	59.50	63.50	51,106
2023-02-02	59.50	60.00	59.50	60.00	179,056
2023-02-01	61.00	61.70	59.50	59.50	156,074
2023-01-31	69.00	69.00	59.00	59.00	819,243
2023-01-30	60.00	68.50	66.50	68.50	788,812
2023-01-27	56.00	60.00	55.00	60.00	768,202
2023-01-26	50.00	52.00	49.00	52.00	726,113
2023-01-25	46.50	49.00	49.00	49.00	105,954
2023-01-24	46.00	49.00	45.00	45.00	378,116
2023-01-23	40.50	46.50	40.50	46.00	359,627
2023-01-20	41.00	41.00	40.50	40.50	102,300
2023-01-19	41.00	41.00	41.00	41.00	107,212
2023-01-18	47.50	44.00	42.00	42.00	355,587
2023-01-17	45.50	49.50	48.00	48.00	1,116,159
2023-01-16	36.00	45.50	38.00	45.50	665,954
2023-01-13	35.00	35.00	34.00	35.00	230,379
2023-01-12	33.50	35.00	35.00	35.00	115,809
2023-01-11	30.50	34.00	30.50	33.50	401,976
2023-01-10	28.40	30.35	28.40	30.35	254,595
2023-01-09	27.00	29.50	26.00	29.50	578,986
2023-01-06	26.50	26.50	26.00	26.00	245,193
2023-01-05	24.00	26.00	26.00	26.00	411,099
2023-01-04	24.50	24.50	24.00	24.50	350,527
2023-01-03	24.25	24.50	24.50	24.50	192,256
2023-01-02	24.25	24.25	24.25	24.25	0
2022-12-30	23.50	24.25	23.25	24.25	251,924
2022-12-29	25.50	26.00	23.75	25.00	603,035
2022-12-28	30.50	30.50	25.50	26.00	384,705
2022-12-27	30.50	30.50	30.50	30.50	0
2022-12-26	30.50	30.50	30.50	30.50	0
2022-12-23	31.00	30.50	30.25	30.50	138,392
2022-12-22	32.00	32.00	32.00	32.00	16,302
2022-12-21	32.50	32.50	32.50	32.50	84,818
2022-12-20	31.00	32.00	31.00	32.00	192,345
2022-12-19	29.00	31.00	31.00	31.00	313,884
2022-12-16	30.00	30.00	26.00	26.00	207,456
2022-12-15	30.00	30.00	30.00	30.00	37,888
2022-12-14	30.00	30.00	30.00	30.00	67,930
2022-12-13	29.50	30.00	29.50	30.00	99,981
2022-12-12	30.00	30.00	29.50	29.50	74,853
2022-12-09	30.50	30.00	30.00	30.00	35,033
2022-12-08	31.00	31.00	30.50	30.50	35,358
2022-12-07	32.50	32.50	31.00	31.00	113,400
2022-12-06	30.00	31.00	31.00	31.00	64,518
2022-12-05	30.00	31.60	31.60	31.60	52,660
2022-12-02	30.00	30.00	30.00	30.00	50,077
2022-12-01	30.50	30.50	30.00	30.00	121,913
2022-11-30	30.50	30.50	30.00	30.50	42,688
2022-11-29	30.50	30.50	30.50	30.50	29,120
2022-11-28	31.00	31.10	31.10	31.10	38,499
2022-11-25	31.00	31.00	31.00	31.00	78,743
2022-11-24	32.00	31.50	31.00	31.00	220,009
2022-11-23	33.50	32.00	32.00	32.00	184,403
2022-11-22	33.50	34.50	34.00	34.00	325,839
2022-11-21	32.80	35.00	32.80	33.50	571,493
2022-11-18	31.50	33.00	31.00	32.00	737,598
2022-11-17	45.00	45.00	26.50	31.00	3,449,067
2022-11-16	46.00	45.50	45.00	45.50	127,824
2022-11-15	47.00	47.00	46.00	46.00	131,819
2022-11-14	49.00	49.00	47.00	47.00	44,710
2022-11-11	49.00	49.00	49.00	49.00	129,362
2022-11-10	49.00	50.50	49.00	49.50	63,325
2022-11-09	49.00	49.00	49.00	49.00	17,656
2022-11-08	49.00	49.00	49.00	49.00	34,879
2022-11-07	49.00	49.00	49.00	49.00	92,671
2022-11-04	52.00	52.00	49.00	49.00	151,071
2022-11-03	52.00	52.00	52.00	52.00	11,968
2022-11-02	52.00	52.00	52.00	52.00	46,692
2022-11-01	51.00	52.00	50.50	52.00	34,722
2022-10-31	51.50	51.00	51.00	51.00	35,896
2022-10-28	50.00	51.50	50.00	50.00	47,424
2022-10-27	51.00	51.00	51.00	51.00	23,614
2022-10-26	50.00	51.00	50.00	51.00	84,706
2022-10-25	52.00	52.00	50.50	51.00	107,091
2022-10-24	52.00	53.00	52.00	52.00	198,281
2022-10-21	52.00	52.00	52.00	52.00	225,975
2022-10-20	53.50	53.50	51.50	52.00	105,439
2022-10-19	50.70	53.50	50.70	53.50	57,928
2022-10-18	53.50	52.00	52.00	52.00	132,061
2022-10-17	53.50	52.10	52.10	52.10	25,898
2022-10-14	54.00	54.00	53.50	53.50	37,196
2022-10-13	54.00	53.50	53.00	53.50	145,803
2022-10-12	54.00	54.00	53.00	53.00	39,775
2022-10-11	54.50	53.00	53.00	53.00	290,490
2022-10-10	55.00	54.00	54.00	54.00	209,422
2022-10-07	55.00	55.00	55.00	55.00	61,741
2022-10-06	56.50	56.50	55.00	55.00	35,215
2022-10-05	56.50	56.50	56.50	56.50	45,483
2022-10-04	55.00	56.50	54.00	56.50	132,969
2022-10-03	54.50	55.00	55.00	55.00	47,174
2022-09-30	56.00	56.00	54.50	54.50	104,343
2022-09-29	56.00	57.00	56.00	56.00	76,954
2022-09-28	56.00	57.00	57.00	57.00	44,203
2022-09-27	56.50	56.50	56.00	56.00	50,409
2022-09-26	58.50	57.00	57.00	57.00	50,340
2022-09-23	60.00	60.50	58.40	58.50	77,252
2022-09-22	66.00	65.00	61.00	61.00	93,161
2022-09-21	67.00	66.00	66.00	66.00	44,615
2022-09-20	66.00	67.00	65.00	67.00	40,375
2022-09-19	66.50	66.50	66.50	66.50	0
2022-09-16	68.50	66.30	66.30	66.50	40,301
2022-09-15	69.00	70.00	68.50	68.50	40,791
2022-09-14	75.00	75.00	69.00	69.00	123,303
2022-09-13	75.50	76.00	75.00	75.50	65,246
2022-09-12	75.50	75.50	75.00	75.50	117,042
2022-09-09	76.00	76.00	75.50	75.50	108,453
2022-09-08	77.00	78.50	75.00	75.00	113,551
2022-09-07	76.50	77.00	77.00	77.00	136,716
2022-09-06	78.00	77.50	76.50	76.50	125,000
2022-09-05	77.50	78.50	77.10	78.00	90,005
2022-09-02	76.00	79.00	77.50	77.50	186,118
2022-09-01	79.00	76.10	76.10	76.10	100,367
2022-08-31	79.00	81.00	79.00	81.00	291,469
2022-08-30	73.00	79.00	74.90	79.00	145,052
2022-08-29	73.00	73.00	73.00	73.00	0
2022-08-26	71.30	73.00	71.30	73.00	53,031
2022-08-25	71.00	71.40	71.40	71.40	54,166
2022-08-24	72.00	72.00	71.40	71.00	43,036
2022-08-23	76.00	76.00	71.00	71.00	121,009
2022-08-22	75.00	75.90	75.50	75.50	96,702
2022-08-19	71.00	75.00	70.20	75.00	560,285
2022-08-18	67.00	72.00	67.00	72.00	188,644
2022-08-17	68.00	67.20	67.20	67.20	166,234
2022-08-16	69.00	69.00	68.00	69.00	74,113
2022-08-15	69.00	69.00	69.00	69.00	81,688
2022-08-12	69.00	69.00	69.00	69.00	66,544
2022-08-11	71.00	69.40	68.00	69.40	244,092
2022-08-10	72.00	72.00	71.00	71.00	46,688
2022-08-09	70.00	72.00	69.00	70.00	228,965
2022-08-08	76.00	75.00	71.00	71.00	162,659
2022-08-05	82.00	79.00	75.50	76.00	320,469
2022-08-04	82.50	83.60	83.00	83.00	194,978
2022-08-03	84.50	85.00	81.90	81.90	548,179
2022-08-02	89.00	85.00	84.30	84.30	813,089
2022-08-01	78.00	91.00	78.00	91.00	725,960
2022-07-29	63.50	78.00	63.50	78.00	718,394
2022-07-28	55.50	65.50	55.50	63.50	246,397
2022-07-27	55.50	55.50	55.50	55.50	62,292
2022-07-26	54.00	57.50	57.50	57.50	101,730
2022-07-25	54.00	54.00	54.00	54.00	173,799
2022-07-22	54.40	55.50	53.00	55.50	353,392
2022-07-21	50.00	53.00	49.00	53.00	271,320
2022-07-20	46.50	49.20	49.20	49.20	228,116
2022-07-19	44.00	45.00	45.00	45.00	555,133
2022-07-18	44.00	45.00	43.00	44.00	212,945
2022-07-15	43.00	43.00	43.00	43.00	431,511
2022-07-14	45.00	45.00	42.90	42.90	362,602
2022-07-13	46.50	45.00	45.00	45.00	319,546
2022-07-12	53.00	51.00	51.00	51.00	61,841
2022-07-11	53.00	54.20	53.00	53.00	466,926
2022-07-08	56.00	56.00	52.50	53.00	282,196
2022-07-07	56.00	56.00	56.00	56.00	77,397
2022-07-06	56.00	56.00	56.00	56.00	66,264
2022-07-05	56.50	56.50	56.00	56.00	56,183
2022-07-04	59.00	59.00	56.50	56.50	39,939
2022-07-01	59.50	59.50	59.00	59.00	43,913
2022-06-30	61.00	61.00	59.50	59.50	19,981
2022-06-29	60.00	61.00	60.00	61.00	107,110
2022-06-28	60.00	63.10	58.00	63.10	19,807
2022-06-27	58.50	60.00	58.00	60.00	60,511
2022-06-24	59.50	60.00	59.50	60.00	24,957
2022-06-23	58.50	60.50	60.50	60.50	138,365
2022-06-22	61.00	60.00	60.00	60.00	149,845
2022-06-21	57.00	61.00	56.00	61.00	130,403
2022-06-20	56.00	57.50	56.00	57.00	114,827
2022-06-17	56.00	57.50	56.00	56.00	90,898
2022-06-16	57.00	56.00	56.00	56.00	78,563
2022-06-15	59.00	59.00	57.00	57.00	53,321
2022-06-14	61.60	61.60	58.00	58.00	633,424
2022-06-13	63.50	61.50	60.00	60.00	116,911
2022-06-10	67.00	68.50	65.00	65.00	274,063
2022-06-09	68.50	69.00	69.00	69.00	70,141
2022-06-08	71.80	71.80	68.50	70.00	225,874
2022-06-07	68.00	73.00	72.00	72.00	296,425
2022-06-06	64.00	69.00	64.00	69.00	328,840
2022-06-03	64.00	64.00	64.00	64.00	0
2022-06-02	64.00	64.00	64.00	64.00	0
2022-06-01	61.00	64.00	61.00	64.00	506,576
2022-05-31	61.00	62.00	61.50	61.80	272,014
2022-05-30	60.00	62.00	62.00	62.00	317,453
2022-05-27	61.50	62.00	60.00	60.00	108,659
2022-05-26	61.00	61.50	61.00	61.50	1,003,518
2022-05-25	58.50	61.00	57.00	60.00	489,122
2022-05-24	55.50	56.50	55.50	56.50	179,161
2022-05-23	56.50	58.00	54.50	54.50	189,175
2022-05-20	56.50	59.45	58.00	58.50	292,311
2022-05-19	58.00	57.00	56.00	56.00	296,256
2022-05-18	60.00	61.00	58.00	58.00	182,675
2022-05-17	61.00	61.00	60.00	60.00	232,628
2022-05-16	66.50	64.50	61.50	61.50	390,291
2022-05-13	67.50	66.50	64.00	64.00	514,346
2022-05-12	66.00	66.50	65.50	66.50	621,707
2022-05-11	94.00	94.00	65.00	65.00	2,052,918
2022-05-10	100.00	100.50	95.00	95.00	86,668
2022-05-09	105.00	108.50	100.00	100.00	238,716
2022-05-06	108.00	112.00	105.00	105.00	92,489
2022-05-05	112.50	110.60	110.60	110.60	49,673
2022-05-04	110.00	108.00	108.00	108.00	93,387
2022-05-03	107.50	109.00	109.00	109.00	185,218
2022-05-02	107.40	107.40	107.40	107.40	0
2022-04-29	107.50	107.40	105.20	107.40	261,276
2022-04-28	105.00	108.00	105.00	108.00	86,699
2022-04-27	112.50	105.00	105.00	105.00	56,621
2022-04-26	111.50	111.00	111.00	111.00	57,700
2022-04-25	117.50	111.00	111.00	111.50	120,510
2022-04-22	120.00	120.00	118.00	118.00	102,342
2022-04-21	119.00	122.00	120.40	120.40	203,270
2022-04-20	118.50	119.00	117.00	119.00	206,325
2022-04-19	115.00	119.00	115.00	118.50	252,816
2022-04-18	117.50	117.50	117.50	117.50	0
2022-04-15	117.50	117.50	117.50	117.50	0
2022-04-14	117.50	117.50	115.00	117.50	58,209
2022-04-13	117.50	119.00	119.00	117.50	130,293
2022-04-12	120.00	120.50	117.50	117.50	101,377
2022-04-11	123.00	123.00	123.00	123.00	184,434
2022-04-08	123.00	120.00	119.40	120.00	134,553
2022-04-07	123.00	122.60	122.60	122.60	65,408
2022-04-06	126.50	127.00	120.00	120.00	123,058
2022-04-05	134.50	136.00	126.00	126.00	149,969
2022-04-04	134.40	136.50	134.00	134.00	232,536
2022-04-01	145.00	144.00	138.00	138.00	285,102
2022-03-31	144.00	146.00	143.50	143.50	667,727
2022-03-30	130.00	140.00	128.00	140.00	631,738
2022-03-29	120.50	128.50	122.00	128.50	260,101
2022-03-28	116.00	120.50	116.00	120.50	230,209
2022-03-25	112.50	112.50	112.50	112.50	245,422
2022-03-24	113.00	115.00	112.00	112.00	263,794
2022-03-23	111.00	112.00	111.00	111.00	178,403
2022-03-22	110.00	110.00	109.00	109.00	184,188
2022-03-21	108.00	109.00	109.00	109.00	278,388
2022-03-18	106.50	107.00	106.50	106.50	295,014
2022-03-17	107.50	109.00	108.50	108.50	193,770
2022-03-16	111.00	108.50	108.50	108.50	284,658
2022-03-15	113.00	113.00	111.00	111.00	300,276
2022-03-14	117.00	117.50	115.00	115.00	149,384
2022-03-11	115.00	118.00	113.50	118.00	224,248
2022-03-10	110.50	113.00	113.00	113.00	141,778
2022-03-09	108.50	113.00	110.00	110.00	213,265
2022-03-08	108.50	108.50	108.00	108.50	99,310
2022-03-07	108.00	110.00	105.00	108.00	276,516
2022-03-04	110.50	111.00	109.50	111.00	89,502
2022-03-03	112.50	112.50	109.50	109.50	49,482
2022-03-02	118.00	118.00	111.00	114.00	257,770
2022-03-01	118.00	118.00	116.00	116.00	218,976
2022-02-28	119.00	119.00	115.00	115.00	296,836
2022-02-25	113.50	118.00	118.00	118.00	140,229
2022-02-24	118.50	112.00	106.50	112.00	303,892
2022-02-23	120.00	121.00	118.50	119.00	399,501
2022-02-22	122.50	120.00	120.00	120.00	357,586
2022-02-21	128.50	121.00	121.00	121.00	247,085
2022-02-18	130.00	130.00	125.00	125.00	59,196
2022-02-17	129.50	132.00	130.00	130.00	51,135
2022-02-16	129.50	131.50	131.50	129.50	127,588
2022-02-15	128.50	128.00	124.00	128.00	158,226
2022-02-14	133.00	130.00	130.00	130.00	144,469
2022-02-11	136.00	137.00	134.50	137.00	33,835
2022-02-10	140.50	140.00	138.00	139.00	112,141
2022-02-09	140.00	140.00	140.00	140.00	394,877
2022-02-08	144.50	144.50	140.00	143.50	245,856
2022-02-07	132.00	146.50	132.00	143.50	372,798
2022-02-04	136.00	136.00	136.00	134.50	19,109
2022-02-03	140.00	140.00	133.00	136.00	58,826
2022-02-02	142.50	144.00	137.50	137.50	164,812
2022-02-01	142.50	145.00	142.00	142.00	287,922
2022-01-31	128.50	142.50	134.00	142.50	189,577
2022-01-28	132.00	134.00	126.50	128.50	402,648
2022-01-27	118.00	131.00	116.50	131.00	299,715
2022-01-26	120.00	122.50	116.00	116.00	681,001
2022-01-25	119.00	131.50	119.00	130.00	231,705
2022-01-24	138.00	138.00	115.00	119.00	600,602
2022-01-21	151.50	144.00	137.00	139.00	378,411
2022-01-20	156.00	153.00	150.00	153.00	225,387
2022-01-19	165.00	165.00	152.00	152.00	319,166
2022-01-18	168.00	168.00	162.50	165.00	202,963
2022-01-17	172.50	170.00	165.00	165.00	61,445
2022-01-14	171.00	172.50	165.00	172.50	264,300
2022-01-13	177.50	180.00	170.50	170.50	112,057
2022-01-12	170.00	176.00	170.00	176.00	369,600
2022-01-11	166.50	168.00	164.00	164.00	115,758
2022-01-10	165.00	165.00	157.50	162.00	195,683
2022-01-07	157.50	162.00	159.50	162.00	194,765
2022-01-06	175.00	175.00	160.00	160.00	191,592
2022-01-05	185.00	185.00	172.00	172.00	324,202
2022-01-04	185.00	190.00	183.00	183.00	403,079
2022-01-03	181.50	181.50	181.50	181.50	0
2021-12-31	181.50	185.00	181.50	181.50	39,549
2021-12-30	182.50	188.00	181.50	186.00	445,644
2021-12-29	170.00	185.00	167.50	180.00	559,542
2021-12-28	162.50	162.50	162.50	162.50	0
2021-12-27	162.50	162.50	162.50	162.50	0
2021-12-24	156.00	163.50	156.00	162.50	363,898
2021-12-23	151.00	155.00	150.00	155.00	169,586
2021-12-22	147.00	153.00	150.00	151.00	253,240
2021-12-21	149.00	150.00	145.50	150.00	105,087
2021-12-20	145.00	148.50	142.50	145.00	175,436
2021-12-17	148.50	154.00	145.00	145.00	265,749
2021-12-16	139.50	144.00	136.50	144.00	336,630
2021-12-15	149.00	150.00	140.00	140.00	639,618
2021-12-14	173.00	177.50	156.00	156.00	742,891
2021-12-13	190.00	192.50	177.00	177.00	639,150
2021-12-10	192.50	193.00	192.00	193.00	216,129
2021-12-09	193.00	193.00	187.50	192.50	267,266
2021-12-08	198.00	202.50	185.00	191.00	615,634
2021-12-07	173.00	193.50	171.50	193.50	1,272,904
2021-12-06	163.00	170.00	162.00	170.00	631,318
2021-12-03	156.50	166.50	158.00	162.00	769,394
2021-12-02	145.50	155.50	148.50	155.50	643,110
2021-12-01	144.00	145.50	144.00	145.50	152,985
2021-11-30	140.00	144.00	142.00	144.00	179,824
2021-11-29	140.00	141.50	139.50	141.50	184,969
2021-11-26	142.50	142.50	135.00	141.00	849,605
2021-11-25	140.00	141.00	140.50	140.50	249,597
2021-11-24	140.50	143.00	140.50	140.50	134,017
2021-11-23	142.00	142.00	140.50	140.50	406,298
2021-11-22	139.50	143.00	141.00	141.00	415,970
2021-11-19	141.50	141.50	139.00	140.50	363,763
2021-11-18	141.50	142.00	141.00	141.00	325,327
2021-11-17	143.00	143.00	140.50	142.00	1,252,924
2021-11-16	141.00	141.00	140.00	141.00	353,403
2021-11-15	141.00	141.00	140.00	140.00	309,505
2021-11-12	140.00	141.00	138.50	140.50	806,752
2021-11-11	139.00	138.00	138.00	138.00	387,998
2021-11-10	140.00	140.00	136.50	139.00	233,234
2021-11-09	142.00	142.00	139.00	139.00	423,564
2021-11-08	142.00	142.50	138.00	140.00	403,378
2021-11-05	132.00	141.50	130.50	141.00	1,429,159
2021-11-04	121.50	130.50	128.50	130.00	1,009,856
2021-11-03	117.00	122.00	117.00	122.00	525,597
2021-11-02	116.00	118.00	116.00	116.00	109,239
2021-11-01	117.00	117.00	116.00	116.00	76,257
2021-10-29	116.00	118.00	117.00	118.00	129,211
2021-10-28	119.00	119.00	116.00	116.00	97,738
2021-10-27	120.00	120.00	117.00	117.00	340,865
2021-10-26	118.50	118.50	118.50	118.50	386,148
2021-10-25	118.00	122.00	118.00	118.50	447,773
2021-10-22	115.00	118.00	114.00	118.00	268,582
2021-10-21	112.00	115.00	112.00	115.00	808,142
2021-10-20	108.00	111.00	107.00	111.00	269,147
2021-10-19	110.50	110.50	108.00	108.00	218,820
2021-10-18	114.00	111.00	110.50	111.00	150,313
2021-10-15	115.00	115.00	112.00	114.00	604,146
2021-10-14	109.00	113.50	109.00	112.00	310,267
2021-10-13	110.00	112.00	109.00	109.00	394,884
2021-10-12	111.50	112.00	110.00	110.00	167,481
2021-10-11	118.50	117.00	113.00	113.00	480,838
2021-10-08	120.50	120.50	118.50	118.50	135,058
2021-10-07	121.50	121.50	119.50	120.00	294,931
2021-10-06	126.00	125.50	120.00	120.00	539,206
2021-10-05	129.50	128.00	125.00	127.00	184,978
2021-10-04	131.00	131.00	130.00	130.00	120,005
2021-10-01	139.00	139.00	131.00	131.00	373,542
2021-09-30	132.00	140.00	132.00	140.00	163,098
2021-09-29	131.00	134.00	134.00	134.00	179,491
2021-09-28	132.50	132.50	131.00	131.00	107,053
2021-09-27	132.00	131.50	131.00	131.50	73,702
2021-09-24	134.00	134.00	132.00	134.00	173,845
2021-09-23	137.50	135.00	131.50	131.50	298,353
2021-09-22	140.00	137.50	134.00	134.00	195,496
2021-09-21	139.00	140.00	140.00	140.00	111,819
2021-09-20	141.00	139.00	137.00	139.00	178,686
2021-09-17	140.50	139.00	139.00	140.50	99,554
2021-09-16	143.50	143.50	140.50	140.50	61,503
2021-09-15	143.50	143.50	140.00	140.00	49,569
2021-09-14	144.00	141.00	141.00	141.00	59,625
2021-09-13	145.00	147.00	143.00	144.00	122,025
2021-09-10	140.00	145.00	140.00	145.00	149,873
2021-09-09	140.00	140.00	139.50	140.00	31,900
2021-09-08	143.00	143.00	140.50	142.00	256,502
2021-09-07	141.00	144.00	144.00	144.00	108,928
2021-09-06	145.00	145.00	141.00	141.00	202,130
2021-09-03	141.00	145.00	141.00	143.50	230,343
2021-09-02	140.00	142.00	141.00	142.00	180,854
2021-09-01	147.50	146.00	142.00	142.00	332,603
2021-08-31	148.00	148.00	146.00	146.00	115,773
2021-08-30	150.00	150.00	150.00	150.00	0
2021-08-27	144.50	150.00	145.00	150.00	166,181
2021-08-26	136.00	144.50	136.00	144.50	393,519
2021-08-25	136.00	135.50	135.00	135.50	166,012
2021-08-24	135.00	137.00	134.50	136.00	702,754
2021-08-23	129.00	133.00	127.00	133.00	774,695
2021-08-20	132.50	134.00	128.50	131.00	421,363
2021-08-19	138.50	136.00	134.50	134.50	193,495
2021-08-18	139.00	140.00	135.00	135.00	278,621
2021-08-17	141.00	141.50	140.50	140.50	148,924
2021-08-16	142.50	141.50	140.00	141.50	129,300
2021-08-13	143.50	144.00	141.00	141.00	50,538
2021-08-12	145.00	146.00	143.50	144.00	135,645
2021-08-11	148.50	153.00	145.50	146.00	138,323
2021-08-10	148.00	150.00	146.00	148.50	170,622
2021-08-09	147.50	150.00	150.00	150.00	75,190
2021-08-06	148.00	149.00	148.00	148.00	65,367
2021-08-05	143.00	149.00	143.00	149.00	433,280
2021-08-04	144.50	144.00	143.00	143.50	240,296
2021-08-03	144.50	143.50	143.50	143.50	350,540
2021-08-02	146.00	150.00	143.50	146.50	828,479
2021-07-30	147.00	147.00	146.00	147.00	260,491
2021-07-29	144.50	148.00	145.00	148.00	188,973
2021-07-28	158.50	158.50	143.50	144.50	790,722
2021-07-27	155.00	155.00	150.50	155.00	245,755
2021-07-26	164.00	166.50	152.50	157.00	633,617
2021-07-23	159.00	160.00	153.00	160.00	469,817
2021-07-22	141.50	152.00	142.00	152.00	642,478
2021-07-21	140.00	143.00	137.50	143.00	534,671
2021-07-20	141.00	143.00	140.00	140.00	101,262
2021-07-19	147.50	147.00	144.00	144.00	266,934
2021-07-16	147.00	147.50	147.00	147.00	65,022
2021-07-15	147.00	147.00	147.00	147.00	205,818
2021-07-14	149.50	150.00	146.00	146.00	304,141
2021-07-13	149.00	151.00	148.00	151.00	401,762
2021-07-12	157.00	162.50	147.00	149.00	1,372,473
2021-07-09	154.00	165.00	148.00	160.00	2,263,417
2021-07-08	210.00	206.00	200.00	200.00	150,067
2021-07-07	187.50	209.00	203.00	209.00	234,957
2021-07-06	193.00	204.00	187.50	194.00	369,504
2021-07-05	170.00	200.00	170.00	200.00	280,622
2021-07-02	172.00	175.00	170.00	174.00	147,168
2021-07-01	164.00	167.50	155.00	167.50	184,271
2021-06-30	160.00	162.50	159.00	160.00	276,378
2021-06-29	154.00	162.00	147.00	160.00	257,108
2021-06-28	153.50	155.00	154.00	154.00	85,731
2021-06-25	145.00	154.50	145.00	154.50	117,911
2021-06-24	162.00	162.00	147.00	147.00	178,736
2021-06-23	126.00	161.00	125.00	160.00	795,985
2021-06-22	130.00	130.00	120.00	130.00	703,707
2021-06-21	155.00	155.00	134.00	134.00	581,891
2021-06-18	168.00	170.00	156.00	156.00	449,836
2021-06-17	182.50	172.50	170.00	170.00	182,892
2021-06-16	185.00	190.00	185.00	185.00	66,690
2021-06-15	185.00	190.00	182.50	186.00	68,434
2021-06-14	185.00	187.50	182.50	185.00	183,697
2021-06-11	185.00	193.00	193.00	193.00	138,877
2021-06-10	187.50	185.00	185.00	185.00	77,060
2021-06-09	195.00	195.00	180.50	187.50	107,556
2021-06-08	191.00	191.00	186.00	186.00	92,534
2021-06-07	192.50	188.00	188.00	188.00	227,690
2021-06-04	195.00	192.00	192.00	192.00	67,787
2021-06-03	195.00	191.00	191.00	195.00	96,335
2021-06-02	197.50	202.00	200.00	200.00	27,949
2021-06-01	199.00	200.00	196.00	200.00	47,077
2021-05-28	197.50	197.50	195.00	195.00	66,181
2021-05-27	195.00	200.00	195.00	195.00	89,357
2021-05-26	195.00	196.00	195.00	195.00	81,499
2021-05-25	200.00	200.00	192.50	195.00	95,460
2021-05-24	203.00	205.00	200.00	200.00	76,685
2021-05-21	210.00	210.00	202.00	202.00	73,921
2021-05-20	200.00	207.50	200.00	200.00	242,547
2021-05-19	215.00	215.00	205.00	205.00	125,873
2021-05-18	219.50	225.00	215.00	215.00	56,984
2021-05-17	210.00	221.00	221.00	221.00	356,211
2021-05-14	195.00	210.00	205.00	210.00	166,883
2021-05-13	194.00	197.50	191.00	195.00	181,560
2021-05-12	195.00	205.00	194.00	194.00	130,204
2021-05-11	210.00	210.00	195.00	195.00	245,500
2021-05-10	220.00	225.00	207.00	210.00	108,879
2021-05-07	225.00	220.00	215.00	220.00	152,598
2021-05-06	225.00	230.00	224.00	224.00	89,472
2021-05-05	235.00	237.50	225.00	225.00	95,232
2021-05-04	241.00	242.00	235.00	235.00	223,852
2021-04-30	235.00	235.00	230.00	230.00	148,266
2021-04-29	234.00	235.00	234.00	235.00	51,011
2021-04-28	230.00	237.50	230.00	235.00	111,529
2021-04-27	230.00	240.00	230.00	236.00	260,888
2021-04-26	228.00	231.00	225.00	231.00	80,912
2021-04-23	232.50	230.00	225.00	227.50	76,202
2021-04-22	234.00	238.00	228.00	228.00	131,975
2021-04-21	230.00	230.00	220.00	225.00	102,861
2021-04-20	225.00	232.00	222.50	232.00	75,900
2021-04-19	215.00	225.00	215.00	225.00	118,849
2021-04-16	242.50	240.00	227.00	227.00	362,778
2021-04-15	240.00	241.00	240.00	241.00	158,303
2021-04-14	255.00	260.00	246.00	246.00	181,618

Share	Price	Change
PipeHawk (PIP)	3.25	71.05%
Empyrean (EME)	0.0835	50.91%
Sabien Tech. (SNT)	7.75	34.78%
Cropper (J) (CRPR)	355.00	26.79%
Plexus (POS)	3.75	22.95%

Share	Price	Change
Forgent (FORG)	0.016	-24.35%
Rc Fornax (RCFX)	8.75	-22.73%
Finseta (FIN)	8.25	-17.5%
Pulsar Helium (PLSR)	106.00	-12.03%
Abrdn Property (API)	1.75	-11.17%

Share	Price	Volume
Premier African Minerals (PREM)	0.0165	1,516,392,175
Forgent (FORG)	0.016	803,279,741
Quantum Helium (QHE)	0.041	759,211,832
Empyrean (EME)	0.0835	536,455,460
Caledonian Hold (CHP)	0.0042	524,211,587