Indus Gas Share History

Indus Gas Share Price history. The following table shows end-of-day data INDI historical share prices for Indus Gas, 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.

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

Date	Open	High	Low	Close	Volume
2026-01-23	1.50	1.80	1.32	1.90	2,616,025
2026-01-22	1.50	1.80	1.32	1.90	2,616,025
2026-01-21	1.35	1.37	1.25	1.36	1,104,227
2026-01-20	1.50	1.60	1.40	2.00	676,783
2026-01-19	1.50	1.50	1.40	1.55	1,323,487
2026-01-16	2.19	2.20	1.60	1.59	1,728,820
2026-01-15	2.44	2.61	1.70	2.10	3,277,739
2026-01-14	1.30	3.22	1.30	2.46	9,104,034
2026-01-13	1.55	1.55	1.23	1.32	2,153,747
2026-01-12	1.50	1.66	1.30	1.56	3,373,885
2026-01-09	2.66	2.67	1.50	2.35	868,668
2026-01-08	2.60	2.60	2.60	2.74	4,566
2026-01-07	2.55	2.55	2.55	2.71	51,294
2026-01-06	2.56	2.60	2.54	2.70	505,539
2026-01-05	2.75	2.76	2.67	2.81	764,497
2026-01-02	3.17	3.17	2.70	2.93	1,033,050
2026-01-01	2.98	2.98	2.98	2.98	0
2025-12-31	3.00	3.10	2.80	2.98	785,897
2025-12-30	3.56	3.60	3.50	3.64	831,226
2025-12-29	3.60	3.70	3.60	3.77	274,077
2025-12-26	3.73	3.73	3.73	3.73	0
2025-12-25	3.73	3.73	3.73	3.73	0
2025-12-24	3.50	3.50	3.50	3.73	46,301
2025-12-23	3.79	4.10	3.76	3.77	1,143,291
2025-12-22	5.70	5.70	3.50	3.80	3,923,776
2025-12-19	9.20	9.52	9.20	9.61	82,740
2025-12-18	11.50	12.10	9.80	9.80	207,631
2025-12-17	8.30	12.35	8.30	11.20	706,717
2025-12-16	8.28	8.30	8.28	8.20	8,858
2025-12-15	8.10	8.10	8.10	8.20	5,770
2025-12-12	8.10	8.10	8.10	8.20	76,579
2025-12-11	8.50	8.50	8.10	8.29	173,064
2025-12-10	8.50	8.50	8.50	8.50	125,655
2025-12-09	9.21	9.21	8.96	8.96	78,559
2025-12-08	9.40	9.40	9.00	9.21	99,287
2025-12-05	9.40	9.40	9.40	9.40	6,652
2025-12-04	9.30	9.60	9.30	9.50	122,352
2025-12-03	9.30	9.30	9.30	9.31	18,591
2025-12-02	9.70	9.70	9.60	9.60	13,780
2025-12-01	9.96	9.96	9.70	9.70	25,260
2025-11-28	10.15	10.15	9.96	9.96	18,764
2025-11-27	10.53	10.53	10.15	10.15	2,686
2025-11-26	9.90	10.60	9.90	10.53	142,141
2025-11-25	9.66	9.80	9.66	9.80	2,839
2025-11-24	9.70	9.80	9.70	9.66	45,321
2025-11-21	10.00	10.00	9.02	9.50	232,828
2025-11-20	10.00	10.00	10.00	9.95	238,862
2025-11-19	10.90	11.60	10.90	10.98	126,494
2025-11-18	12.00	12.00	10.30	10.75	563,038
2025-11-17	14.30	14.30	12.40	12.70	690,115
2025-11-14	8.78	14.20	8.78	13.55	1,634,011
2025-11-13	8.50	8.76	8.50	8.73	148,807
2025-11-12	8.76	8.82	8.76	8.82	9,369
2025-11-11	9.00	9.00	8.66	8.66	13,485
2025-11-10	9.00	9.00	9.00	9.00	30,355
2025-11-07	9.10	9.10	9.10	9.01	24,900
2025-11-06	8.66	9.10	8.66	9.09	227,917
2025-11-05	8.96	8.96	8.68	8.44	161,393
2025-11-04	9.40	9.40	9.20	9.15	126,556
2025-11-03	9.40	9.40	9.40	9.55	46,766
2025-10-31	9.60	9.60	9.60	9.60	0
2025-10-30	9.40	9.50	9.40	9.60	75,013
2025-10-29	9.50	9.70	9.50	9.62	95,073
2025-10-28	9.60	9.60	9.50	9.45	83,084
2025-10-27	9.76	9.76	9.76	9.65	93,629
2025-10-24	9.50	9.60	9.50	9.63	84,259
2025-10-23	9.90	9.90	9.90	9.90	374,262
2025-10-22	9.95	9.95	9.90	9.90	543
2025-10-21	9.76	9.76	9.76	9.95	67,675
2025-10-20	10.00	10.00	10.00	9.90	87,258
2025-10-17	10.05	11.35	9.32	10.43	73,550
2025-10-16	10.00	11.20	10.00	10.98	68,622
2025-10-15	11.10	11.10	11.10	10.63	34,088
2025-10-14	11.00	11.00	11.00	10.73	37,687
2025-10-13	10.50	11.00	10.50	10.58	232,055
2025-10-10	10.11	10.11	10.01	10.01	3,711
2025-10-09	10.20	10.20	10.20	10.11	33,652
2025-10-08	10.00	10.40	10.00	10.01	151,435
2025-10-07	10.00	10.00	10.00	9.91	14,654
2025-10-06	10.20	10.40	10.20	10.10	205,439
2025-10-03	10.10	10.10	10.10	10.10	11,072
2025-10-02	10.30	10.30	9.80	10.10	196,677
2025-10-01	10.00	10.20	10.00	10.30	53,047
2025-09-30	9.92	10.65	9.92	10.16	184,615
2025-09-29	10.00	10.00	10.00	10.21	195,085
2025-09-26	10.80	10.80	10.70	10.70	201,056
2025-09-25	11.05	11.05	10.80	10.80	89,060
2025-09-24	11.00	11.20	11.00	11.05	354,180
2025-09-23	10.60	10.75	10.60	10.75	29,977
2025-09-22	11.08	11.08	10.60	10.60	27,289
2025-09-19	10.50	10.50	10.50	11.08	92,322
2025-09-18	11.00	11.25	11.00	11.00	113,490
2025-09-17	11.00	11.00	11.00	10.80	45,100
2025-09-16	11.20	11.20	10.90	10.80	130,202
2025-09-15	11.30	12.00	11.30	11.60	78,163
2025-09-12	12.20	12.20	12.20	11.95	111,058
2025-09-11	11.50	13.60	11.50	12.25	651,816
2025-09-10	10.50	12.00	10.20	11.03	443,760
2025-09-09	10.75	10.75	10.10	10.40	362,560
2025-09-08	12.30	12.30	11.00	11.15	313,363
2025-09-05	13.65	13.65	13.50	13.50	14,479
2025-09-04	14.20	14.20	14.20	13.65	63,842
2025-09-03	13.90	14.15	12.80	13.80	78,546
2025-09-02	14.40	14.50	13.50	13.75	343,887
2025-09-01	14.60	17.50	14.60	15.30	355,180
2025-08-29	17.00	17.10	17.00	16.10	100,181
2025-08-28	16.00	17.10	15.50	16.40	278,062
2025-08-27	15.20	16.10	15.20	15.53	302,373
2025-08-26	14.20	15.30	13.80	14.65	110,528
2025-08-25	15.10	15.10	15.10	15.10	0
2025-08-22	13.40	15.60	13.40	15.10	290,188
2025-08-21	11.95	13.05	11.95	12.70	10,541
2025-08-20	12.00	13.25	12.00	12.68	71,793
2025-08-19	12.95	13.00	12.00	12.70	65,480
2025-08-18	11.55	11.55	11.50	12.45	100,180
2025-08-15	12.68	12.95	12.68	12.95	39,445
2025-08-14	13.90	14.00	13.00	12.68	136,684
2025-08-13	13.55	13.55	13.35	13.35	48,613
2025-08-12	12.40	14.00	12.40	13.55	292,698
2025-08-11	14.20	15.25	12.60	12.60	291,036
2025-08-08	11.85	14.30	11.85	14.20	688,879
2025-08-07	11.80	13.15	11.80	12.18	354,116
2025-08-06	11.60	11.60	11.60	11.15	15,293
2025-08-05	10.00	11.60	10.00	11.05	74,249
2025-08-04	10.10	10.10	10.10	10.41	11,454
2025-08-01	10.20	11.20	10.20	10.41	47,119
2025-07-31	9.50	11.30	9.50	10.70	329,392
2025-07-30	10.05	10.45	9.28	9.49	437,442
2025-07-29	12.65	12.65	12.65	11.85	71,508
2025-07-28	11.60	12.60	11.60	11.63	93,436
2025-07-25	9.02	12.45	9.02	11.25	1,036,171
2025-07-24	14.00	14.00	9.20	9.83	1,190,583
2025-07-23	15.00	15.00	13.75	14.45	172,090
2025-07-22	14.20	16.35	14.20	15.80	475,301
2025-07-21	12.45	12.45	12.40	13.68	175,061
2025-07-18	15.80	15.80	15.75	15.75	209,152
2025-07-17	10.20	15.10	10.20	13.93	451,288
2025-07-16	10.00	10.50	10.00	10.00	198,028
2025-07-15	11.05	11.05	10.05	10.20	212,995
2025-07-14	12.60	12.60	11.90	11.90	297,439
2025-07-11	11.95	13.00	11.75	12.60	341,967
2025-07-10	18.00	21.00	11.70	11.70	3,265,581
2025-07-09	7.56	19.00	7.56	18.25	1,734,281
2025-07-08	7.20	7.70	7.20	7.45	63,652
2025-07-07	7.69	7.69	7.38	7.38	23,776
2025-07-04	7.50	7.50	7.50	7.69	291,388
2025-07-03	7.62	7.70	7.62	7.50	179,541
2025-07-02	8.10	8.40	8.10	8.40	57,196
2025-07-01	8.30	8.30	8.30	7.86	105,998
2025-06-30	7.16	8.36	7.14	8.06	275,970
2025-06-27	7.20	7.20	6.98	7.27	159,061
2025-06-26	7.30	7.64	7.10	7.32	75,715
2025-06-25	7.32	7.32	7.32	7.82	87,677
2025-06-24	8.10	8.34	8.00	8.00	84,023
2025-06-23	7.90	8.30	7.90	7.83	76,188
2025-06-20	7.60	7.70	7.60	7.61	80,759
2025-06-19	7.60	7.60	7.60	7.60	42,243
2025-06-18	6.50	6.50	6.50	7.31	39,911
2025-06-17	7.16	7.16	7.16	7.16	548
2025-06-16	7.40	7.50	7.40	7.16	44,946
2025-06-13	7.20	7.30	7.20	7.11	71,527
2025-06-12	7.10	7.10	7.10	7.01	33,664
2025-06-11	7.10	7.10	7.10	7.10	117,718
2025-06-10	6.95	6.96	6.95	6.96	45,890
2025-06-09	6.70	7.00	6.70	6.95	125,093
2025-06-06	6.58	6.98	6.58	6.86	590,607
2025-06-05	7.96	7.96	7.11	7.11	65,733
2025-06-04	7.86	7.96	7.86	7.96	73,815
2025-06-03	6.00	9.00	6.00	7.86	2,259,288
2025-06-02	4.70	5.70	4.70	5.76	503,320
2025-05-30	5.22	5.22	4.80	4.80	109,570
2025-05-29	5.00	5.00	5.00	5.11	9,046
2025-05-28	4.76	4.90	4.76	4.90	19,020
2025-05-27	4.60	4.79	4.60	4.76	136,036
2025-05-26	5.08	5.08	5.08	5.08	0
2025-05-23	5.10	5.10	4.42	4.84	261,499
2025-05-22	5.24	5.24	5.24	5.19	61,299
2025-05-21	5.22	5.22	5.22	5.16	19,298
2025-05-20	5.42	5.42	5.10	5.10	248,590
2025-05-19	5.76	5.76	5.76	5.71	5,114
2025-05-16	5.50	5.50	5.50	5.75	9,180
2025-05-15	5.88	5.90	5.88	5.76	971
2025-05-14	5.88	5.88	5.88	5.75	970
2025-05-13	5.90	5.90	5.88	5.71	25,103
2025-05-12	5.72	5.80	5.72	5.70	12,480
2025-05-09	5.72	5.72	5.61	5.61	5,034
2025-05-08	5.68	5.72	5.68	5.72	54,039
2025-05-07	5.50	5.60	5.34	5.60	91,152
2025-05-06	5.20	5.40	5.20	5.42	10,786
2025-05-05	5.36	5.36	5.36	5.36	0
2025-05-02	5.36	5.36	5.36	5.28	800
2025-05-01	5.36	5.36	5.36	5.28	800
2025-04-30	5.25	5.33	5.25	5.33	0
2025-04-29	5.20	5.20	5.20	5.25	10,093
2025-04-28	5.10	5.40	5.10	5.10	151,327
2025-04-25	5.20	5.20	5.20	5.15	278
2025-04-24	5.10	5.10	5.10	5.15	17,514
2025-04-23	5.10	5.10	5.10	5.15	24,995
2025-04-22	5.14	5.14	5.10	5.18	71,519
2025-04-21	5.27	5.27	5.27	5.27	0
2025-04-18	5.27	5.27	5.27	5.27	0
2025-04-17	5.30	5.30	5.27	5.27	10
2025-04-16	5.20	5.30	5.20	5.30	39,009
2025-04-15	5.20	5.20	5.20	5.25	34,915
2025-04-14	5.50	5.50	5.50	5.46	65,925
2025-04-11	5.50	5.50	5.50	5.47	80,203
2025-04-10	5.70	6.00	5.60	5.90	166,375
2025-04-09	5.95	5.95	5.80	5.80	34,719
2025-04-08	5.70	6.00	5.70	5.95	62,587
2025-04-07	5.40	5.40	5.40	5.55	45,898
2025-04-04	5.70	5.70	5.70	5.55	10,400
2025-04-03	5.55	5.55	5.55	5.55	5,926
2025-04-02	5.50	5.60	5.50	5.55	35,354
2025-04-01	5.20	5.50	5.20	5.45	68,986
2025-03-31	5.80	5.80	5.50	5.38	89,070
2025-03-28	6.20	6.20	6.20	6.30	16,966
2025-03-27	6.00	6.20	6.00	6.10	11,605
2025-03-26	5.80	6.10	5.80	6.10	24,799
2025-03-25	5.60	6.00	5.60	6.00	15,186
2025-03-24	6.10	6.10	6.10	6.10	1,923
2025-03-21	6.10	6.10	6.10	6.10	30,797
2025-03-20	6.45	6.45	6.25	6.25	1,257
2025-03-19	6.25	6.45	6.25	6.45	4,511
2025-03-18	6.25	6.25	6.25	6.25	0
2025-03-17	6.35	6.35	6.25	6.25	0
2025-03-14	6.50	6.50	6.50	6.35	8,925
2025-03-13	6.00	6.00	6.00	6.25	8,085
2025-03-12	6.10	6.10	6.00	6.00	395
2025-03-11	5.50	5.50	5.50	6.10	27,179
2025-03-10	6.50	6.50	6.50	6.05	28,958
2025-03-07	6.50	6.50	6.50	6.50	98,599
2025-03-06	6.70	7.25	6.70	7.25	606
2025-03-05	7.40	7.40	6.50	6.70	55,116
2025-03-04	6.40	6.80	6.40	7.25	126,553
2025-03-03	6.40	6.40	6.00	6.70	22,209
2025-02-28	6.50	6.50	6.50	6.50	11,725
2025-02-27	7.10	7.10	7.10	7.10	1,525
2025-02-26	6.50	6.50	6.50	7.10	1,314
2025-02-25	7.10	7.15	7.10	7.15	161
2025-02-24	6.60	7.10	6.60	7.10	7,591
2025-02-21	6.73	6.73	6.60	6.60	60
2025-02-20	6.50	6.70	6.00	6.73	196,081
2025-02-19	7.15	7.15	6.95	6.95	52,445
2025-02-18	7.10	7.15	7.10	7.15	91
2025-02-17	7.30	7.30	7.10	7.10	7,592
2025-02-14	6.90	6.90	6.90	7.30	15,092
2025-02-13	7.00	7.25	6.70	7.15	267,190
2025-02-12	7.03	7.13	7.03	7.13	40,776
2025-02-11	6.98	7.03	6.98	7.03	8,140
2025-02-10	7.03	7.03	6.98	6.98	72,168
2025-02-07	6.80	6.80	6.80	7.03	22,629
2025-02-06	6.60	6.60	6.60	6.93	30,664
2025-02-05	7.00	7.25	6.60	7.03	387,763
2025-02-04	7.00	7.00	7.00	8.00	822
2025-02-03	7.40	7.50	7.40	7.50	102,513
2025-01-31	8.00	8.00	8.00	7.75	55,529
2025-01-30	7.50	7.50	7.50	8.25	65,619
2025-01-29	7.00	9.00	7.00	8.10	5,478
2025-01-28	7.00	8.00	7.00	8.00	22
2025-01-27	8.80	8.80	7.00	7.00	27,502
2025-01-24	7.90	8.25	7.90	8.25	106
2025-01-23	7.80	8.20	7.80	7.90	92,834
2025-01-22	7.00	7.80	7.00	8.00	5,943
2025-01-21	8.00	9.00	7.00	8.10	214,661
2025-01-20	10.00	10.00	8.00	9.00	80,492
2025-01-17	8.30	8.30	8.30	9.15	622
2025-01-16	10.00	10.00	8.50	9.25	47,258
2025-01-15	8.50	9.25	7.50	8.60	329,304
2025-01-14	8.90	8.90	7.00	7.90	100,570
2025-01-13	8.30	8.30	8.30	7.95	1,028
2025-01-10	8.75	8.75	7.00	7.65	44,362
2025-01-09	7.80	8.75	7.80	8.28	7,222
2025-01-08	7.40	9.25	7.40	8.53	19,298
2025-01-07	7.50	8.50	7.20	8.10	71,024
2025-01-06	9.00	9.25	7.30	8.28	298,119
2025-01-03	8.20	8.30	7.00	7.98	494,952
2025-01-02	8.25	8.25	8.20	8.70	7,936
2025-01-01	8.60	8.60	8.60	8.60	0
2024-12-31	8.05	9.20	7.90	8.60	214,066
2024-12-30	9.25	9.25	8.25	9.38	65,870
2024-12-27	11.00	11.00	8.00	8.85	129,622
2024-12-26	9.00	9.00	9.00	9.00	0
2024-12-25	9.00	9.00	9.00	9.00	0
2024-12-24	12.00	15.00	9.00	9.00	647,820
2024-12-23	7.95	13.00	6.85	12.00	672,356
2024-12-20	7.30	8.20	6.50	7.38	410,046
2024-12-19	7.75	8.95	7.75	8.30	8,672
2024-12-18	7.65	9.45	7.65	8.60	9,151
2024-12-17	7.50	9.15	7.50	8.40	60,709
2024-12-16	7.55	7.65	7.55	8.55	350
2024-12-13	8.05	8.05	8.05	8.75	8,854
2024-12-12	8.85	8.85	8.60	8.60	100,200
2024-12-11	8.20	9.45	8.00	8.85	62,799
2024-12-10	7.10	9.00	7.10	8.10	118,448
2024-12-09	7.20	8.85	7.20	8.08	17,136
2024-12-06	7.30	7.30	7.30	8.08	5,054
2024-12-05	9.00	9.00	7.20	8.03	11,343
2024-12-04	7.55	8.00	7.50	7.75	14,207
2024-12-03	7.25	8.85	7.25	8.13	29,127
2024-12-02	7.48	8.10	7.48	8.10	22,376
2024-11-29	7.70	7.70	7.70	7.48	24,767
2024-11-28	7.35	7.35	7.35	7.65	7,771
2024-11-27	7.45	7.45	7.45	7.68	58,505
2024-11-26	7.30	7.60	7.00	8.08	137,761
2024-11-25	7.30	7.70	7.30	7.53	12,699
2024-11-22	8.05	8.20	7.30	7.53	337,954
2024-11-21	9.35	9.35	9.35	8.75	1,405
2024-11-20	9.00	9.35	7.85	8.70	66,703
2024-11-19	8.05	8.95	7.50	8.25	18,606
2024-11-18	8.05	8.05	8.05	8.70	2,986
2024-11-15	7.95	9.25	7.95	8.65	75,287
2024-11-14	8.95	8.95	7.05	8.33	58,020
2024-11-13	7.05	8.95	7.05	8.25	31,592
2024-11-12	7.05	7.70	7.05	7.20	51,424
2024-11-11	7.85	7.85	7.05	7.30	86,604
2024-11-08	7.45	7.65	7.45	7.65	36,468
2024-11-07	8.00	8.55	7.00	7.45	452,521
2024-11-06	8.55	8.95	7.55	8.65	97,982
2024-11-05	8.55	9.95	8.50	8.50	89,910
2024-11-04	10.00	10.00	8.85	9.40	91,320
2024-11-01	8.60	8.60	8.35	9.18	75,038
2024-10-31	8.05	8.35	7.95	8.58	119,735
2024-10-30	9.05	9.05	7.90	8.70	329,245
2024-10-29	11.00	11.00	9.00	9.95	11,917
2024-10-28	10.90	10.90	9.00	9.43	9,594
2024-10-25	9.00	9.70	9.00	9.35	33,505
2024-10-24	10.90	10.90	9.40	9.58	53,609
2024-10-23	9.90	9.90	9.60	10.25	50,366
2024-10-22	9.50	10.20	8.00	9.90	233,361
2024-10-21	10.00	10.00	9.80	10.75	26,858
2024-10-18	10.10	10.10	10.10	10.85	4,903
2024-10-17	11.30	11.30	10.10	10.25	128,491
2024-10-16	10.50	10.50	10.50	11.00	33,525
2024-10-15	10.60	10.60	10.00	10.30	3,165
2024-10-14	10.10	10.70	10.10	11.25	18,977
2024-10-11	10.10	12.00	9.05	11.15	39,395
2024-10-10	10.10	10.70	10.10	10.55	99,768
2024-10-09	10.00	10.50	10.00	10.55	48,212
2024-10-08	10.00	11.60	9.50	11.00	557,541
2024-10-07	9.70	9.70	9.70	9.88	15,074
2024-10-04	9.65	9.70	9.65	9.40	18,568
2024-10-03	10.40	10.50	8.60	9.90	62,823
2024-10-02	9.95	9.95	8.55	9.60	102,052
2024-10-01	10.00	10.00	8.50	8.60	248,598
2024-09-30	10.80	11.90	9.00	10.00	206,199
2024-09-27	10.10	11.10	10.10	10.55	97,957
2024-09-26	11.00	13.40	10.00	11.20	536,559
2024-09-25	11.90	12.90	11.00	11.90	133,660
2024-09-24	12.90	13.00	11.10	12.50	264,815
2024-09-23	13.90	14.00	10.50	12.20	578,347
2024-09-20	13.10	14.60	13.10	14.40	200,473
2024-09-19	11.10	15.90	11.10	15.40	40,921
2024-09-18	13.00	15.50	11.00	12.95	373,238
2024-09-17	15.90	15.90	13.20	14.70	67,713
2024-09-16	14.20	15.90	12.10	14.65	44,302
2024-09-13	13.90	14.40	13.50	14.60	109,696
2024-09-12	13.00	14.20	12.00	13.60	64,537
2024-09-11	14.50	14.60	11.10	13.60	431,873
2024-09-10	13.50	16.40	12.70	14.65	237,998
2024-09-09	13.50	16.50	13.50	14.35	154,006
2024-09-06	13.70	16.40	13.50	14.55	165,141
2024-09-05	16.50	16.90	13.50	15.15	441,542
2024-09-04	18.80	21.00	13.50	14.20	1,287,350
2024-09-03	14.40	19.10	11.10	18.00	1,317,030
2024-09-02	9.45	14.40	8.75	13.50	528,821
2024-08-30	11.00	13.70	8.30	10.53	744,200
2024-08-29	12.70	13.90	10.10	12.30	623,815
2024-08-28	14.60	18.00	13.00	13.45	1,304,796
2024-08-27	7.65	21.00	7.65	14.90	2,851,705
2024-08-26	7.50	7.50	7.50	7.50	0
2024-08-23	7.58	7.58	7.50	7.50	36
2024-08-22	7.48	7.58	7.48	7.58	13,256
2024-08-21	7.15	7.15	7.00	7.48	10,346
2024-08-20	6.80	6.80	6.75	6.95	15,155
2024-08-19	7.00	7.15	6.70	7.00	111,812
2024-08-16	7.35	7.35	7.33	7.33	183
2024-08-15	7.00	7.95	7.00	7.35	56,887
2024-08-14	7.45	7.45	7.35	7.35	111
2024-08-13	6.75	6.75	6.65	7.45	4,678
2024-08-12	6.65	6.65	6.65	7.45	3,433
2024-08-09	7.85	7.95	7.05	7.60	141,117
2024-08-08	7.45	7.45	6.60	7.23	49,144
2024-08-07	7.25	7.50	7.25	7.53	149,926
2024-08-06	7.15	7.15	6.50	6.83	41,748
2024-08-05	6.70	7.00	6.40	7.03	76,555
2024-08-02	6.85	7.65	6.70	7.20	48,316
2024-08-01	7.10	7.10	6.50	6.70	175,963
2024-07-31	7.25	7.40	7.25	7.40	100,302
2024-07-30	7.45	7.45	6.55	7.25	116,473
2024-07-29	7.65	7.65	7.05	7.50	48,688
2024-07-26	7.60	7.60	7.50	7.50	63,134
2024-07-25	7.55	7.60	7.55	7.60	125
2024-07-24	7.75	7.75	7.75	7.55	2,034
2024-07-23	7.55	7.60	7.55	7.60	47,962
2024-07-22	7.80	7.80	7.55	7.55	778
2024-07-19	7.70	7.70	7.35	7.80	26,903
2024-07-18	7.50	7.65	7.45	7.55	34,204
2024-07-17	7.00	7.05	6.85	7.33	126,007
2024-07-16	7.25	7.55	7.25	7.50	14,446
2024-07-15	7.50	7.50	7.05	7.40	45,027
2024-07-12	7.75	7.95	7.45	7.70	77,717
2024-07-11	7.75	7.75	7.60	7.80	38,770
2024-07-10	7.95	7.95	7.95	7.63	64,977
2024-07-09	8.00	8.00	7.30	7.63	91,890
2024-07-08	8.00	8.00	8.00	7.63	58,852
2024-07-05	6.70	6.80	6.70	7.00	265,668
2024-07-04	7.35	7.35	7.35	6.85	668
2024-07-03	6.85	6.85	6.85	6.95	47,817
2024-07-02	7.20	7.20	6.78	6.78	180
2024-07-01	7.35	7.50	6.75	7.20	239,215
2024-06-28	6.90	7.10	6.85	7.18	455,345
2024-06-27	7.70	8.70	6.80	7.25	583,824
2024-06-26	8.70	8.70	7.55	7.90	624,992
2024-06-25	11.10	11.10	7.95	7.95	1,236,258
2024-06-24	12.00	12.00	11.10	11.15	33,164
2024-06-21	11.10	11.40	11.10	11.20	374,074
2024-06-20	11.30	11.40	11.30	11.10	199,278
2024-06-19	11.00	11.50	11.00	11.25	67,301
2024-06-18	11.00	11.10	11.00	11.40	70,172
2024-06-17	12.00	12.00	10.80	10.75	290,323
2024-06-14	11.90	12.10	11.90	11.90	190,838
2024-06-13	12.00	12.50	11.90	12.15	105,208
2024-06-12	11.70	11.90	11.70	12.15	10,778
2024-06-11	11.80	11.90	11.50	11.95	126,841
2024-06-10	11.60	12.20	11.50	12.35	179,500
2024-06-07	12.00	12.70	11.70	12.35	147,449
2024-06-06	13.00	13.00	12.00	12.00	274,753
2024-06-05	12.60	13.00	12.50	12.70	205,751
2024-06-04	14.00	14.20	13.20	13.10	543,802
2024-06-03	14.10	14.40	13.90	14.15	351,639
2024-05-31	13.30	15.50	13.10	14.90	1,074,450
2024-05-30	13.30	13.90	13.00	13.55	266,187
2024-05-29	15.40	15.40	13.20	13.70	250,265
2024-05-28	12.60	14.40	12.60	14.35	596,504
2024-05-27	13.15	13.15	13.15	13.15	0
2024-05-24	13.20	13.50	13.20	13.15	197,061
2024-05-23	14.50	14.80	13.00	13.75	1,359,000
2024-05-22	15.20	16.20	14.70	14.80	635,597
2024-05-21	17.80	17.80	14.80	15.75	1,710,706
2024-05-20	13.90	20.00	13.90	17.40	3,756,192
2024-05-17	11.50	13.50	10.70	13.10	1,907,036
2024-05-16	9.30	11.70	9.30	11.15	1,943,550
2024-05-15	8.40	9.75	8.40	9.63	1,252,442
2024-05-14	8.15	9.00	8.15	9.00	440,566
2024-05-13	8.55	8.55	8.55	8.55	220,467
2024-05-10	8.20	8.20	8.05	8.55	279,399
2024-05-09	8.00	9.90	7.95	8.68	1,772,578
2024-05-08	8.45	8.70	8.00	8.15	267,382
2024-05-07	8.55	10.40	8.30	8.73	675,497
2024-05-06	8.85	8.85	8.85	8.85	0
2024-05-03	13.00	13.30	8.50	8.85	2,427,447
2024-05-02	8.50	12.00	8.45	12.00	3,165,727
2024-05-01	8.55	8.55	7.80	8.35	321,570
2024-04-30	8.50	8.50	7.15	8.08	71,965
2024-04-29	7.50	7.50	6.90	7.83	740,404
2024-04-26	11.80	11.80	5.95	7.50	4,803,231
2024-04-25	16.40	16.40	11.80	11.85	503,940
2024-04-24	48.00	48.00	15.30	16.00	116,742
2024-04-23	49.75	49.75	49.50	49.50	0
2024-04-22	49.25	49.75	49.25	49.75	0
2024-04-19	49.35	49.35	49.25	49.25	0
2024-04-18	49.35	49.35	49.35	49.35	0
2024-04-17	49.35	49.35	49.35	49.35	0
2024-04-16	49.35	49.35	49.35	49.35	0
2024-04-15	49.50	49.50	49.35	49.35	0
2024-04-12	49.35	49.50	49.35	49.50	0
2024-04-11	49.35	49.35	49.35	49.35	0
2024-04-10	49.35	49.35	49.35	49.35	0
2024-04-09	49.35	49.35	49.35	49.35	0
2024-04-08	49.35	49.35	49.35	49.35	0
2024-04-05	49.35	49.35	49.35	49.35	0
2024-04-04	49.35	49.35	49.35	49.35	0
2024-04-03	54.50	54.50	54.50	49.35	33
2024-04-02	51.65	54.00	51.65	54.00	0
2024-04-01	51.65	51.65	51.65	51.65	0
2024-03-29	51.65	51.65	51.65	51.65	0
2024-03-28	46.90	51.65	46.90	51.65	1
2024-03-27	60.00	60.00	44.00	46.90	10,600
2024-03-26	67.75	67.75	67.75	67.75	600
2024-03-25	73.25	73.25	67.75	67.75	10,000
2024-03-22	73.25	73.25	73.25	73.25	0
2024-03-21	73.25	73.25	73.25	73.25	0
2024-03-20	73.25	73.25	73.25	73.25	0
2024-03-19	68.50	68.50	68.00	73.25	1,745
2024-03-18	75.50	75.50	75.50	75.50	0
2024-03-15	68.50	68.50	68.50	75.50	1,039
2024-03-14	74.25	75.50	74.25	75.50	0
2024-03-13	74.25	74.25	74.25	74.25	0
2024-03-12	68.50	68.50	68.50	74.25	12
2024-03-11	70.25	70.25	69.25	69.25	0
2024-03-08	72.00	72.00	70.25	70.25	0
2024-03-07	72.00	72.00	72.00	72.00	0
2024-03-06	75.75	75.75	72.00	72.00	0
2024-03-05	75.75	75.75	75.75	75.75	0
2024-03-04	75.75	75.75	75.75	75.75	0
2024-03-01	75.75	75.75	75.75	75.75	0
2024-02-29	75.75	75.75	75.75	75.75	0
2024-02-28	75.75	75.75	75.75	75.75	0
2024-02-27	75.75	75.75	75.75	75.75	0
2024-02-26	75.75	75.75	75.75	75.75	0
2024-02-23	75.75	75.75	75.75	75.75	0
2024-02-22	75.75	75.75	75.75	75.75	0
2024-02-21	75.75	75.75	75.75	75.75	0
2024-02-20	75.75	75.75	75.75	75.75	0
2024-02-19	75.75	75.75	75.75	75.75	1
2024-02-16	75.75	75.75	75.75	75.75	0
2024-02-15	75.75	75.75	75.75	75.75	0
2024-02-14	75.75	75.75	75.75	75.75	0
2024-02-13	75.75	75.75	75.75	75.75	0
2024-02-12	75.75	75.75	75.75	75.75	0
2024-02-09	75.75	75.75	75.75	75.75	10
2024-02-08	75.75	75.75	75.75	75.75	0
2024-02-07	75.75	75.75	75.75	75.75	0
2024-02-06	75.75	75.75	75.75	75.75	1
2024-02-05	75.75	75.75	75.75	75.75	0
2024-02-02	75.75	75.75	75.75	75.75	0
2024-02-01	75.75	75.75	75.75	75.75	0
2024-01-31	75.75	75.75	75.75	75.75	0
2024-01-30	75.75	75.75	75.75	75.75	0
2024-01-29	75.75	75.75	75.75	75.75	0
2024-01-26	75.75	75.75	75.75	75.75	0
2024-01-25	68.50	68.50	68.50	75.75	11
2024-01-24	75.75	75.75	75.75	75.75	0
2024-01-23	75.75	75.75	75.75	75.75	3
2024-01-22	75.75	75.75	75.75	75.75	0
2024-01-19	75.75	75.75	75.75	75.75	2
2024-01-18	76.50	76.50	75.75	75.75	0
2024-01-17	76.50	76.50	76.50	76.50	0
2024-01-16	76.50	76.50	76.50	76.50	0
2024-01-15	76.50	76.50	76.50	76.50	0
2024-01-12	76.50	76.50	76.50	76.50	0
2024-01-11	83.00	83.00	83.00	76.50	131
2024-01-10	76.50	76.50	76.50	76.50	0
2024-01-09	76.50	76.50	76.50	76.50	0
2024-01-08	76.50	76.50	76.50	76.50	0
2024-01-05	76.50	76.50	76.50	76.50	0
2024-01-04	75.00	75.00	75.00	76.50	12,000
2024-01-03	75.00	75.00	72.50	72.50	0
2024-01-02	75.00	75.00	75.00	75.00	0
2024-01-01	75.00	75.00	75.00	75.00	0
2023-12-29	75.00	75.00	75.00	75.00	145
2023-12-28	75.00	75.00	75.00	75.00	1
2023-12-27	75.00	75.00	75.00	75.00	0
2023-12-26	75.00	75.00	75.00	75.00	0
2023-12-25	75.00	75.00	75.00	75.00	0
2023-12-22	75.00	75.00	75.00	75.00	0
2023-12-21	75.00	75.00	75.00	75.00	0
2023-12-20	80.00	82.00	80.00	75.00	12,007
2023-12-19	87.50	87.50	87.50	87.50	0
2023-12-18	86.50	87.50	86.50	87.50	20,000
2023-12-15	93.00	93.00	93.00	86.50	125
2023-12-14	83.25	86.50	83.25	86.50	10,000
2023-12-13	99.00	99.00	78.00	83.25	3,268
2023-12-12	120.00	120.00	95.00	94.00	8,975
2023-12-11	122.00	122.00	122.00	122.00	0
2023-12-08	122.00	122.00	122.00	122.00	0
2023-12-07	122.00	122.00	122.00	122.00	0
2023-12-06	120.00	120.00	120.00	122.00	8
2023-12-05	122.50	122.50	122.00	122.00	0
2023-12-04	122.50	122.50	122.50	122.50	0
2023-12-01	122.50	122.50	122.50	122.50	1
2023-11-30	125.00	125.00	125.00	122.50	3
2023-11-29	122.50	122.50	122.50	122.50	0
2023-11-28	122.50	122.50	122.50	122.50	0
2023-11-27	122.50	122.50	122.50	122.50	0
2023-11-24	122.50	122.50	122.50	122.50	100
2023-11-23	122.50	122.50	122.50	122.50	0
2023-11-22	122.50	122.50	122.50	122.50	0
2023-11-21	122.50	122.50	122.50	122.50	0
2023-11-20	122.50	122.50	122.50	122.50	0
2023-11-17	122.50	122.50	122.50	122.50	0
2023-11-16	122.50	122.50	122.50	122.50	0
2023-11-15	122.50	122.50	122.50	122.50	0
2023-11-14	122.50	122.50	122.50	122.50	0
2023-11-13	122.50	122.50	122.50	122.50	0
2023-11-10	122.50	122.50	122.50	122.50	0
2023-11-09	122.50	122.50	122.50	122.50	0
2023-11-08	122.50	122.50	122.50	122.50	0
2023-11-07	122.50	122.50	122.50	122.50	0
2023-11-06	122.50	122.50	122.50	122.50	0
2023-11-03	122.50	122.50	122.50	122.50	0
2023-11-02	125.00	125.00	120.00	122.50	3
2023-11-01	120.00	120.00	120.00	122.50	17
2023-10-31	120.00	120.00	120.00	122.50	10
2023-10-30	125.00	125.00	125.00	122.50	500
2023-10-27	122.50	122.50	122.50	122.50	1
2023-10-26	122.50	122.50	122.50	122.50	0
2023-10-25	122.50	122.50	122.50	122.50	0
2023-10-24	122.50	122.50	122.50	122.50	0
2023-10-23	122.50	122.50	122.50	122.50	0
2023-10-20	123.00	123.00	122.50	122.50	9
2023-10-19	123.00	123.00	123.00	123.00	67
2023-10-18	124.00	124.00	124.00	124.00	0
2023-10-17	123.50	124.00	123.50	124.00	0
2023-10-16	125.00	125.00	125.00	123.50	17
2023-10-13	122.00	125.00	122.00	123.50	4
2023-10-12	123.50	123.50	123.50	123.50	0
2023-10-11	123.50	123.50	123.50	123.50	0
2023-10-10	123.50	123.50	123.50	123.50	0
2023-10-09	122.00	125.00	122.00	123.50	747
2023-10-06	123.50	123.50	123.50	123.50	1
2023-10-05	123.50	123.50	123.50	123.50	0
2023-10-04	123.50	123.50	123.50	123.50	0
2023-10-03	122.50	123.50	122.50	123.50	0
2023-10-02	125.00	125.00	125.00	122.50	53
2023-09-29	125.00	125.00	125.00	125.00	231
2023-09-28	138.00	138.00	110.00	122.00	17,584
2023-09-27	141.00	141.00	141.00	141.00	0
2023-09-26	141.00	141.00	141.00	141.00	0
2023-09-25	138.00	138.00	138.00	141.00	20
2023-09-22	141.00	141.00	141.00	141.00	1
2023-09-21	141.00	141.00	141.00	141.00	8
2023-09-20	141.00	141.00	141.00	141.00	0
2023-09-19	141.00	141.00	141.00	141.00	0
2023-09-18	141.00	141.00	141.00	141.00	0
2023-09-15	141.00	141.00	141.00	141.00	0
2023-09-14	141.00	141.00	141.00	141.00	0
2023-09-13	141.00	141.00	141.00	141.00	0
2023-09-12	141.00	141.00	141.00	141.00	0
2023-09-11	141.00	141.00	141.00	141.00	0
2023-09-08	141.00	141.00	141.00	141.00	0
2023-09-07	141.00	141.00	141.00	141.00	0
2023-09-06	141.00	141.00	141.00	141.00	0
2023-09-05	141.00	141.00	141.00	141.00	0
2023-09-04	141.00	141.00	141.00	141.00	10
2023-09-01	141.00	141.00	141.00	141.00	0
2023-08-31	141.00	141.00	141.00	141.00	0
2023-08-30	141.00	141.00	141.00	141.00	0
2023-08-29	141.00	141.00	141.00	141.00	0
2023-08-28	141.00	141.00	141.00	141.00	0
2023-08-25	141.00	141.00	141.00	141.00	0
2023-08-24	144.00	144.00	144.00	141.00	4
2023-08-23	141.00	141.00	141.00	141.00	0
2023-08-22	141.00	141.00	141.00	141.00	0
2023-08-21	141.00	141.00	141.00	141.00	0
2023-08-18	141.00	141.00	141.00	141.00	0
2023-08-17	141.00	141.00	141.00	141.00	0
2023-08-16	141.00	141.00	141.00	141.00	0
2023-08-15	138.00	138.00	138.00	141.00	17
2023-08-14	138.00	138.00	138.00	141.00	556
2023-08-11	141.00	141.00	141.00	141.00	0
2023-08-10	141.00	141.00	141.00	141.00	0
2023-08-09	141.00	141.00	141.00	141.00	0
2023-08-08	141.00	141.00	141.00	141.00	0
2023-08-07	141.00	141.00	141.00	141.00	1
2023-08-04	141.00	141.00	141.00	141.00	0
2023-08-03	141.00	141.00	141.00	141.00	0
2023-08-02	139.00	139.00	138.00	141.00	616
2023-08-01	135.00	135.00	135.00	141.50	220
2023-07-31	128.00	138.00	128.00	141.00	32
2023-07-28	127.00	127.00	127.00	131.00	39
2023-07-27	135.50	135.50	135.50	135.50	0
2023-07-26	135.50	135.50	135.50	135.50	9
2023-07-25	135.50	135.50	135.50	135.50	0
2023-07-24	127.00	127.00	127.00	135.50	29
2023-07-21	135.50	135.50	135.50	135.50	0
2023-07-20	139.00	139.00	139.00	135.50	812
2023-07-19	138.00	138.00	138.00	135.50	3,689
2023-07-18	145.00	145.00	145.00	136.00	63
2023-07-17	136.50	136.50	136.00	136.00	0
2023-07-14	134.00	136.50	134.00	136.50	14
2023-07-13	134.00	140.00	134.00	134.00	5,124
2023-07-12	170.00	170.00	130.00	125.00	27,344
2023-07-11	180.00	180.00	180.00	177.50	26,364
2023-07-10	194.00	194.00	194.00	194.00	2
2023-07-07	194.00	194.00	194.00	194.00	0
2023-07-06	194.00	194.00	194.00	194.00	0
2023-07-05	194.00	194.00	194.00	194.00	983
2023-07-04	194.00	194.00	194.00	194.00	0
2023-07-03	194.00	194.00	194.00	194.00	0
2023-06-30	194.00	194.00	194.00	194.00	0
2023-06-29	194.00	194.00	194.00	194.00	0
2023-06-28	181.00	181.00	181.00	194.00	1,400
2023-06-27	195.50	195.50	195.50	195.50	1
2023-06-26	195.00	195.50	195.00	195.50	100
2023-06-23	195.00	195.00	195.00	195.00	0
2023-06-22	195.00	195.00	195.00	195.00	0
2023-06-21	195.00	195.00	195.00	195.00	0
2023-06-20	195.00	195.00	195.00	195.00	0
2023-06-19	195.00	195.00	195.00	195.00	0
2023-06-16	195.00	195.00	195.00	195.00	1,420
2023-06-15	180.00	180.00	180.00	195.00	3
2023-06-14	195.00	195.00	195.00	195.00	0
2023-06-13	195.00	195.00	195.00	195.00	0
2023-06-12	195.00	195.00	195.00	195.00	0
2023-06-09	195.00	195.00	195.00	195.00	0
2023-06-08	195.00	195.00	195.00	195.00	0
2023-06-07	195.00	195.00	195.00	195.00	0
2023-06-06	195.00	195.00	195.00	195.00	0
2023-06-05	195.00	195.00	195.00	195.00	0
2023-06-02	195.00	195.00	195.00	195.00	0
2023-06-01	195.00	195.00	195.00	195.00	0
2023-05-31	195.00	195.00	195.00	195.00	1
2023-05-30	200.00	200.00	195.00	195.00	0
2023-05-29	200.00	200.00	200.00	200.00	0
2023-05-26	202.00	202.00	202.00	200.00	820
2023-05-25	202.50	206.00	202.50	206.00	0
2023-05-24	200.00	200.00	200.00	202.50	250
2023-05-23	195.00	195.00	195.00	195.00	0
2023-05-22	195.00	195.00	195.00	195.00	0
2023-05-19	195.00	195.00	195.00	195.00	0
2023-05-18	195.00	195.00	195.00	195.00	0
2023-05-17	195.00	195.00	195.00	195.00	0
2023-05-16	195.00	195.00	195.00	195.00	0
2023-05-15	195.00	195.00	195.00	195.00	0
2023-05-12	195.00	195.00	195.00	195.00	0
2023-05-11	195.00	195.00	195.00	195.00	0
2023-05-10	195.00	195.00	195.00	195.00	0
2023-05-09	195.00	195.00	195.00	195.00	19
2023-05-08	195.00	195.00	195.00	195.00	0
2023-05-05	195.00	195.00	195.00	195.00	0
2023-05-04	195.00	195.00	195.00	195.00	0
2023-05-03	195.00	195.00	195.00	195.00	0
2023-05-02	195.00	195.00	195.00	195.00	0
2023-05-01	195.00	195.00	195.00	195.00	0
2023-04-28	195.00	195.00	195.00	195.00	0
2023-04-27	199.00	199.00	195.00	195.00	0
2023-04-26	199.00	199.00	199.00	199.00	0
2023-04-25	199.00	199.00	199.00	199.00	0
2023-04-24	199.00	199.00	199.00	199.00	0
2023-04-21	188.00	188.00	180.00	199.00	3,863
2023-04-20	205.00	208.00	205.00	208.00	24
2023-04-19	205.00	205.00	205.00	205.00	0
2023-04-18	205.00	205.00	205.00	205.00	0
2023-04-17	214.00	214.00	214.00	205.00	291
2023-04-14	202.00	210.00	202.00	210.00	0
2023-04-13	202.00	202.00	202.00	202.00	0
2023-04-12	202.00	202.00	202.00	202.00	0
2023-04-11	190.00	190.00	190.00	202.00	400
2023-04-10	202.00	202.00	202.00	202.00	0
2023-04-07	202.00	202.00	202.00	202.00	0
2023-04-06	202.00	202.00	202.00	202.00	21,066
2023-04-05	206.00	206.00	206.00	202.00	9,129
2023-04-04	214.00	214.00	214.00	214.00	0
2023-04-03	216.00	216.00	214.00	214.00	52,864
2023-03-31	214.00	216.00	214.00	216.00	0
2023-03-30	214.00	214.00	214.00	214.00	0
2023-03-29	214.00	214.00	214.00	214.00	0
2023-03-28	200.00	230.00	200.00	214.00	2,463
2023-03-27	219.00	219.00	219.00	219.00	0
2023-03-24	219.00	219.00	219.00	219.00	0
2023-03-23	219.00	219.00	219.00	219.00	0
2023-03-22	219.00	219.00	219.00	219.00	0
2023-03-21	219.00	219.00	219.00	219.00	0
2023-03-20	208.00	210.00	208.00	219.00	3,142
2023-03-17	238.00	238.00	238.00	223.00	5
2023-03-16	224.00	224.00	224.00	224.00	2
2023-03-15	224.00	224.00	224.00	224.00	0
2023-03-14	224.00	224.00	224.00	224.00	0
2023-03-13	224.00	224.00	224.00	224.00	0
2023-03-10	232.00	232.00	224.00	224.00	0
2023-03-09	233.00	233.00	232.00	232.00	0
2023-03-08	238.00	238.00	233.00	233.00	0
2023-03-07	238.00	238.00	238.00	238.00	45
2023-03-06	238.00	238.00	238.00	238.00	0
2023-03-03	238.00	238.00	238.00	238.00	0
2023-03-02	238.00	238.00	238.00	238.00	0
2023-03-01	245.00	245.00	238.00	238.00	0
2023-02-28	245.00	245.00	245.00	245.00	0
2023-02-27	245.00	245.00	245.00	245.00	0
2023-02-24	245.00	245.00	245.00	245.00	0
2023-02-23	237.00	245.00	237.00	245.00	0
2023-02-22	241.00	241.00	237.00	237.00	0
2023-02-21	245.00	245.00	241.00	241.00	0
2023-02-20	232.00	232.00	232.00	245.00	3,500
2023-02-17	254.00	254.00	254.00	254.00	0
2023-02-16	254.00	254.00	254.00	254.00	0
2023-02-15	255.00	255.00	254.00	254.00	0
2023-02-14	254.00	255.00	254.00	255.00	0
2023-02-13	254.00	254.00	254.00	254.00	0
2023-02-10	254.00	254.00	254.00	254.00	0
2023-02-09	254.00	254.00	254.00	254.00	0
2023-02-08	254.00	254.00	254.00	254.00	0
2023-02-07	254.00	254.00	254.00	254.00	0
2023-02-06	254.00	254.00	254.00	254.00	3
2023-02-03	257.00	257.00	254.00	254.00	0
2023-02-02	256.00	257.00	256.00	257.00	1
2023-02-01	254.00	256.00	254.00	256.00	0
2023-01-31	253.00	254.00	253.00	254.00	0
2023-01-30	242.00	242.00	242.00	253.00	1,701
2023-01-27	264.00	264.00	264.00	264.00	0
2023-01-26	264.00	264.00	264.00	264.00	0
2023-01-25	264.00	264.00	264.00	264.00	0
2023-01-24	264.00	264.00	264.00	264.00	1,642
2023-01-23	264.00	264.00	264.00	264.00	0
2023-01-20	264.00	264.00	264.00	264.00	0
2023-01-19	264.00	264.00	264.00	264.00	0
2023-01-18	264.00	264.00	264.00	264.00	0
2023-01-17	264.00	264.00	264.00	264.00	0
2023-01-16	264.00	264.00	264.00	264.00	1
2023-01-13	264.00	264.00	264.00	264.00	55
2023-01-12	264.00	264.00	264.00	264.00	0
2023-01-11	264.00	264.00	264.00	264.00	0
2023-01-10	264.00	264.00	264.00	264.00	0
2023-01-09	264.00	264.00	264.00	264.00	0
2023-01-06	264.00	264.00	264.00	264.00	0
2023-01-05	264.00	264.00	264.00	264.00	0
2023-01-04	265.00	265.00	264.00	264.00	0
2023-01-03	264.00	265.00	264.00	265.00	0
2023-01-02	264.00	264.00	264.00	264.00	0
2022-12-30	264.00	264.00	264.00	264.00	0
2022-12-29	264.00	264.00	264.00	264.00	0
2022-12-28	264.00	264.00	264.00	264.00	0
2022-12-27	264.00	264.00	264.00	264.00	0
2022-12-26	264.00	264.00	264.00	264.00	0
2022-12-23	264.00	264.00	264.00	264.00	0
2022-12-22	264.00	264.00	264.00	264.00	1
2022-12-21	264.00	264.00	264.00	264.00	0
2022-12-20	264.00	264.00	264.00	264.00	0
2022-12-19	264.00	264.00	264.00	264.00	68
2022-12-16	264.00	264.00	264.00	264.00	0
2022-12-15	264.00	264.00	264.00	264.00	0
2022-12-14	264.00	264.00	264.00	264.00	0
2022-12-13	264.00	264.00	264.00	264.00	0
2022-12-12	264.00	264.00	264.00	264.00	0
2022-12-09	264.00	264.00	264.00	264.00	0
2022-12-08	264.00	264.00	264.00	264.00	0
2022-12-07	264.00	264.00	264.00	264.00	0
2022-12-06	264.00	264.00	264.00	264.00	0
2022-12-05	242.00	242.00	242.00	264.00	4
2022-12-02	265.00	265.00	264.00	264.00	0
2022-12-01	260.00	265.00	260.00	265.00	3
2022-11-30	260.00	260.00	260.00	260.00	0
2022-11-29	260.00	260.00	260.00	260.00	0
2022-11-28	260.00	260.00	260.00	260.00	0
2022-11-25	260.00	260.00	260.00	260.00	0
2022-11-24	260.00	260.00	260.00	260.00	0
2022-11-23	278.00	278.00	278.00	260.00	16
2022-11-22	242.00	242.00	242.00	260.00	515
2022-11-21	260.00	260.00	260.00	260.00	0
2022-11-18	260.00	260.00	260.00	260.00	0
2022-11-17	260.00	260.00	260.00	260.00	0
2022-11-16	260.00	260.00	260.00	260.00	0
2022-11-15	260.00	260.00	260.00	260.00	0
2022-11-14	260.00	260.00	260.00	260.00	0
2022-11-11	261.00	261.00	260.00	260.00	0
2022-11-10	261.00	261.00	261.00	261.00	0
2022-11-09	261.00	261.00	261.00	261.00	0
2022-11-08	261.00	261.00	261.00	261.00	0
2022-11-07	261.00	261.00	261.00	261.00	0
2022-11-04	261.00	261.00	261.00	261.00	0
2022-11-03	261.00	261.00	261.00	261.00	0
2022-11-02	260.00	261.00	260.00	261.00	0
2022-11-01	260.00	260.00	260.00	260.00	0
2022-10-31	260.00	260.00	260.00	260.00	0
2022-10-28	260.00	260.00	260.00	260.00	0
2022-10-27	242.00	260.00	242.00	260.00	0
2022-10-26	242.00	242.00	242.00	242.00	1,400
2022-10-25	259.00	259.00	259.00	259.00	0
2022-10-24	259.00	259.00	259.00	259.00	0
2022-10-21	259.00	259.00	259.00	259.00	0
2022-10-20	259.00	259.00	259.00	259.00	0
2022-10-19	240.00	240.00	240.00	259.00	1,360
2022-10-18	240.00	240.00	240.00	263.00	13
2022-10-17	242.00	286.00	240.00	263.00	2,096
2022-10-14	260.00	260.00	244.00	250.00	3,001
2022-10-13	272.00	273.00	272.00	273.00	0
2022-10-12	286.00	286.00	286.00	272.00	3,870
2022-10-11	264.00	266.00	264.00	266.00	0
2022-10-10	280.00	280.00	280.00	264.00	1,000
2022-10-07	263.00	263.00	260.00	260.00	2,500
2022-10-06	263.00	263.00	263.00	263.00	0
2022-10-05	263.00	263.00	263.00	263.00	0
2022-10-04	246.00	246.00	246.00	263.00	507
2022-10-03	265.00	265.00	263.00	263.00	0
2022-09-30	250.00	250.00	250.00	265.00	1,506
2022-09-29	268.00	268.00	265.00	265.00	0
2022-09-28	286.00	286.00	264.00	268.00	6,808
2022-09-27	258.00	258.00	258.00	258.00	154
2022-09-26	258.00	258.00	258.00	258.00	0
2022-09-23	258.00	258.00	258.00	258.00	0
2022-09-22	270.00	270.00	270.00	258.00	100
2022-09-21	261.00	261.00	258.00	258.00	3,796
2022-09-20	270.00	270.00	270.00	261.00	1
2022-09-19	258.00	258.00	258.00	258.00	0
2022-09-16	258.00	258.00	258.00	258.00	0
2022-09-15	270.00	270.00	270.00	258.00	1,000
2022-09-14	258.00	258.00	258.00	258.00	0
2022-09-13	258.00	258.00	258.00	258.00	2
2022-09-12	255.00	258.00	255.00	258.00	0
2022-09-09	260.00	260.00	255.00	255.00	0
2022-09-08	258.00	260.00	258.00	260.00	7,845
2022-09-07	250.00	250.00	250.00	258.00	2,427
2022-09-06	250.00	265.00	250.00	265.00	2,800
2022-09-05	264.00	264.00	240.00	250.00	6,506
2022-09-02	280.00	280.00	280.00	280.00	2,885
2022-09-01	300.00	310.00	280.00	280.00	14,039
2022-08-31	311.00	317.00	311.00	317.00	3,000
2022-08-30	313.00	313.00	311.00	311.00	3,065
2022-08-29	313.00	313.00	313.00	313.00	0
2022-08-26	315.00	315.00	313.00	313.00	0
2022-08-25	314.00	315.00	314.00	315.00	0
2022-08-24	306.00	310.00	306.00	314.00	3,877
2022-08-23	290.00	298.00	290.00	298.00	0
2022-08-22	289.00	290.00	289.00	290.00	0
2022-08-19	285.00	289.00	285.00	289.00	17
2022-08-18	284.00	284.00	284.00	285.00	2,999
2022-08-17	260.00	260.00	260.00	272.00	7,867
2022-08-16	248.00	248.00	248.00	253.00	146
2022-08-15	252.00	252.00	252.00	252.00	0
2022-08-12	250.00	252.00	250.00	252.00	15,000
2022-08-11	245.00	250.00	245.00	250.00	6,000
2022-08-10	244.00	245.00	244.00	245.00	0
2022-08-09	242.00	244.00	242.00	244.00	1,500
2022-08-08	242.00	242.00	242.00	242.00	0
2022-08-05	245.00	245.00	242.00	242.00	0
2022-08-04	245.00	245.00	245.00	245.00	0
2022-08-03	245.00	245.00	245.00	245.00	0
2022-08-02	245.00	245.00	245.00	245.00	0
2022-08-01	245.00	245.00	245.00	245.00	0
2022-07-29	245.00	245.00	245.00	245.00	0
2022-07-28	245.00	245.00	245.00	245.00	0
2022-07-27	245.00	245.00	245.00	245.00	0
2022-07-26	245.00	245.00	245.00	245.00	0
2022-07-25	245.00	245.00	245.00	245.00	0
2022-07-22	245.00	245.00	245.00	245.00	0
2022-07-21	245.00	245.00	245.00	245.00	0
2022-07-20	245.00	245.00	245.00	245.00	0
2022-07-19	245.00	245.00	245.00	245.00	0
2022-07-18	245.00	245.00	245.00	245.00	25
2022-07-15	245.00	245.00	245.00	245.00	3,283
2022-07-14	245.00	245.00	245.00	245.00	0
2022-07-13	245.00	245.00	245.00	245.00	0
2022-07-12	245.00	245.00	245.00	245.00	0
2022-07-11	245.00	245.00	245.00	245.00	0
2022-07-08	245.00	245.00	245.00	245.00	0
2022-07-07	245.00	245.00	245.00	245.00	7,737
2022-07-06	245.00	245.00	245.00	245.00	0
2022-07-05	245.00	245.00	245.00	245.00	0
2022-07-04	245.00	245.00	245.00	245.00	0
2022-07-01	245.00	245.00	245.00	245.00	0
2022-06-30	245.00	245.00	245.00	245.00	1,500
2022-06-29	245.00	245.00	245.00	245.00	0
2022-06-28	245.00	245.00	245.00	245.00	0
2022-06-27	245.00	245.00	245.00	245.00	0
2022-06-24	245.00	245.00	245.00	245.00	0
2022-06-23	240.00	240.00	240.00	245.00	1,500
2022-06-22	249.00	249.00	249.00	249.00	0
2022-06-21	244.00	244.00	244.00	249.00	70
2022-06-20	249.00	249.00	249.00	249.00	0
2022-06-17	249.00	249.00	249.00	249.00	0
2022-06-16	249.00	249.00	249.00	249.00	214
2022-06-15	249.00	249.00	249.00	249.00	50
2022-06-14	249.00	249.00	249.00	249.00	0
2022-06-13	249.00	249.00	249.00	249.00	0
2022-06-10	242.00	242.00	242.00	249.00	220
2022-06-09	249.00	249.00	249.00	249.00	0
2022-06-08	249.00	249.00	249.00	249.00	0
2022-06-07	249.00	249.00	249.00	249.00	0
2022-06-06	249.00	249.00	249.00	249.00	0
2022-06-03	249.00	249.00	249.00	249.00	0
2022-06-02	249.00	249.00	249.00	249.00	0
2022-06-01	249.00	249.00	249.00	249.00	0
2022-05-31	249.00	249.00	249.00	249.00	0
2022-05-30	245.00	249.00	245.00	249.00	236
2022-05-27	244.00	245.00	244.00	245.00	999
2022-05-26	248.00	248.00	244.00	244.00	0
2022-05-25	244.00	248.00	244.00	248.00	1,160
2022-05-24	247.00	247.00	244.00	244.00	3,120
2022-05-23	243.00	247.00	243.00	247.00	3
2022-05-20	243.00	243.00	243.00	243.00	21
2022-05-19	243.00	243.00	243.00	243.00	0
2022-05-18	247.00	247.00	243.00	243.00	0
2022-05-17	243.00	247.00	243.00	247.00	105
2022-05-16	243.00	243.00	243.00	243.00	0
2022-05-13	243.00	243.00	243.00	243.00	0
2022-05-12	243.00	243.00	243.00	243.00	0
2022-05-11	243.00	243.00	243.00	243.00	0
2022-05-10	243.00	243.00	243.00	243.00	204
2022-05-09	243.00	243.00	243.00	243.00	0
2022-05-06	243.00	243.00	243.00	243.00	0
2022-05-05	243.00	243.00	243.00	243.00	0
2022-05-04	243.00	243.00	243.00	243.00	0
2022-05-03	243.00	243.00	243.00	243.00	0
2022-05-02	243.00	243.00	243.00	243.00	0
2022-04-29	236.00	236.00	236.00	243.00	104
2022-04-28	243.00	243.00	243.00	243.00	0
2022-04-27	250.00	250.00	250.00	243.00	1,160
2022-04-26	243.00	243.00	243.00	243.00	0
2022-04-25	250.00	250.00	250.00	243.00	104
2022-04-22	243.00	245.00	243.00	245.00	8,001
2022-04-21	242.00	243.00	242.00	243.00	2,133
2022-04-20	242.00	242.00	242.00	242.00	0
2022-04-19	242.00	242.00	242.00	242.00	0
2022-04-18	242.00	242.00	242.00	242.00	0
2022-04-15	242.00	242.00	242.00	242.00	0
2022-04-14	236.00	236.00	236.00	242.00	23
2022-04-13	229.00	242.00	229.00	242.00	0
2022-04-12	236.00	236.00	236.00	229.00	1,711
2022-04-11	236.00	236.00	236.00	229.00	1,500
2022-04-08	243.00	246.00	243.00	246.00	0
2022-04-07	243.00	243.00	243.00	243.00	117
2022-04-06	236.00	236.00	236.00	243.00	1,097
2022-04-05	242.00	242.00	236.00	242.00	5,859
2022-04-04	243.00	245.00	243.00	245.00	12,501
2022-04-01	248.00	248.00	248.00	243.00	360
2022-03-31	242.00	243.00	242.00	243.00	0
2022-03-30	241.00	242.00	241.00	242.00	0
2022-03-29	242.00	242.00	240.00	241.00	5,772
2022-03-28	240.00	240.00	238.00	249.00	4,185
2022-03-25	250.00	250.00	238.00	248.00	7,808
2022-03-24	240.00	240.00	240.00	250.00	98
2022-03-23	244.00	244.00	244.00	250.00	6,457
2022-03-22	241.00	241.00	241.00	241.00	0
2022-03-21	241.00	241.00	241.00	241.00	0
2022-03-18	240.00	244.00	240.00	241.00	14,256
2022-03-17	236.00	236.00	236.00	236.00	0
2022-03-16	232.00	232.00	232.00	236.00	86
2022-03-15	238.00	238.00	238.00	236.00	1,257
2022-03-14	235.00	236.00	235.00	236.00	0
2022-03-11	235.00	235.00	235.00	235.00	0
2022-03-10	238.00	238.00	235.00	235.00	0
2022-03-09	228.00	238.00	228.00	238.00	0
2022-03-08	224.00	224.00	224.00	228.00	5
2022-03-07	232.00	232.00	232.00	232.00	0
2022-03-04	232.00	232.00	232.00	232.00	0
2022-03-03	232.00	232.00	232.00	232.00	0
2022-03-02	232.00	232.00	232.00	232.00	0
2022-03-01	232.00	232.00	232.00	232.00	0
2022-02-28	224.00	224.00	224.00	232.00	22
2022-02-25	232.00	232.00	232.00	232.00	0
2022-02-24	237.00	237.00	232.00	232.00	0
2022-02-23	237.00	237.00	237.00	237.00	0
2022-02-22	236.00	237.00	236.00	237.00	0
2022-02-21	237.00	237.00	236.00	236.00	0
2022-02-18	237.00	237.00	237.00	237.00	0
2022-02-17	237.00	237.00	237.00	237.00	0
2022-02-16	237.00	237.00	237.00	237.00	0
2022-02-15	237.00	237.00	237.00	237.00	158
2022-02-14	237.00	237.00	237.00	237.00	100
2022-02-11	237.00	237.00	237.00	237.00	0
2022-02-10	237.00	237.00	237.00	237.00	0
2022-02-09	237.00	237.00	237.00	237.00	0
2022-02-08	237.00	237.00	237.00	237.00	0
2022-02-07	237.00	237.00	237.00	237.00	0
2022-02-04	236.00	237.00	236.00	237.00	0
2022-02-03	236.00	236.00	236.00	236.00	0
2022-02-02	235.00	236.00	235.00	236.00	0
2022-02-01	228.00	235.00	228.00	235.00	149
2022-01-31	235.00	235.00	228.00	228.00	0
2022-01-28	235.00	235.00	235.00	235.00	0
2022-01-27	235.00	235.00	235.00	235.00	0
2022-01-26	235.00	235.00	235.00	235.00	0
2022-01-25	235.00	235.00	235.00	235.00	0
2022-01-24	235.00	235.00	235.00	235.00	0
2022-01-21	235.00	235.00	235.00	235.00	0
2022-01-20	235.00	235.00	235.00	235.00	0
2022-01-19	235.00	235.00	235.00	235.00	0
2022-01-18	235.00	235.00	235.00	235.00	0
2022-01-17	235.00	235.00	235.00	235.00	0
2022-01-14	235.00	235.00	235.00	235.00	0
2022-01-13	235.00	235.00	235.00	235.00	0
2022-01-12	235.00	235.00	235.00	235.00	0
2022-01-11	235.00	235.00	235.00	235.00	0
2022-01-10	235.00	235.00	235.00	235.00	0
2022-01-07	235.00	235.00	235.00	235.00	0
2022-01-06	235.00	235.00	235.00	235.00	105
2022-01-05	234.00	235.00	234.00	235.00	204
2022-01-04	231.00	234.00	231.00	234.00	20
2022-01-03	231.00	231.00	231.00	231.00	0
2021-12-31	232.00	232.00	231.00	231.00	0
2021-12-30	214.00	214.00	214.00	232.00	120
2021-12-29	231.00	232.00	231.00	232.00	0
2021-12-28	231.00	231.00	231.00	231.00	0
2021-12-27	231.00	231.00	231.00	231.00	0
2021-12-24	232.00	232.00	231.00	231.00	0
2021-12-23	232.00	232.00	232.00	232.00	0
2021-12-22	232.00	232.00	232.00	232.00	0
2021-12-21	232.00	232.00	232.00	232.00	0
2021-12-20	232.00	232.00	232.00	232.00	0
2021-12-17	232.00	232.00	232.00	232.00	0
2021-12-16	232.00	232.00	232.00	232.00	0
2021-12-15	232.00	232.00	232.00	232.00	0
2021-12-14	232.00	232.00	232.00	232.00	0
2021-12-13	232.00	232.00	232.00	232.00	0
2021-12-10	216.00	216.00	216.00	232.00	11,515
2021-12-09	217.00	230.00	217.00	230.00	10,000
2021-12-08	224.00	224.00	224.00	217.00	1,040
2021-12-07	216.00	216.00	210.00	214.00	8,093
2021-12-06	221.00	221.00	221.00	221.00	0
2021-12-03	221.00	221.00	221.00	221.00	0
2021-12-02	221.00	221.00	221.00	221.00	0
2021-12-01	221.00	221.00	221.00	221.00	0
2021-11-30	221.00	221.00	221.00	221.00	0
2021-11-29	221.00	221.00	221.00	221.00	0
2021-11-26	226.00	226.00	226.00	221.00	2,163
2021-11-25	227.00	227.00	227.00	227.00	0
2021-11-24	227.00	227.00	227.00	227.00	0
2021-11-23	227.00	227.00	227.00	227.00	0
2021-11-22	227.00	227.00	227.00	227.00	0
2021-11-19	227.00	227.00	227.00	227.00	0
2021-11-18	226.00	226.00	226.00	227.00	9
2021-11-17	229.00	229.00	227.00	227.00	1
2021-11-16	229.00	229.00	229.00	229.00	5,756
2021-11-15	229.00	229.00	229.00	229.00	0
2021-11-12	229.00	229.00	229.00	229.00	0
2021-11-11	229.00	229.00	229.00	229.00	0
2021-11-10	229.00	229.00	229.00	229.00	0
2021-11-09	229.00	229.00	229.00	229.00	0
2021-11-08	229.00	229.00	229.00	229.00	0
2021-11-05	229.00	229.00	229.00	229.00	2,200
2021-11-04	229.00	229.00	229.00	229.00	0
2021-11-03	228.00	229.00	228.00	229.00	0
2021-11-02	230.00	230.00	230.00	228.00	199
2021-11-01	227.00	227.00	227.00	227.00	0
2021-10-29	227.00	227.00	227.00	227.00	0
2021-10-28	227.00	227.00	227.00	227.00	0
2021-10-27	228.00	228.00	228.00	227.00	200
2021-10-26	227.00	227.00	227.00	227.00	0
2021-10-25	227.00	227.00	227.00	227.00	0
2021-10-22	227.00	227.00	227.00	227.00	0
2021-10-21	227.00	227.00	227.00	227.00	0
2021-10-20	227.00	227.00	227.00	227.00	0
2021-10-19	227.00	227.00	227.00	227.00	0
2021-10-18	227.00	227.00	227.00	227.00	12
2021-10-15	229.00	229.00	227.00	227.00	0
2021-10-14	230.00	230.00	229.00	229.00	68
2021-10-13	230.00	230.00	230.00	230.00	0
2021-10-12	230.00	230.00	230.00	230.00	0
2021-10-11	228.00	230.00	228.00	230.00	2,154
2021-10-08	228.00	228.00	228.00	228.00	0
2021-10-07	228.00	228.00	228.00	228.00	0
2021-10-06	228.00	228.00	228.00	228.00	0
2021-10-05	228.00	228.00	228.00	228.00	0
2021-10-04	228.00	228.00	228.00	228.00	0
2021-10-01	228.00	228.00	228.00	228.00	0
2021-09-30	229.00	229.00	228.00	228.00	0
2021-09-29	228.00	229.00	228.00	229.00	2,180
2021-09-28	228.00	228.00	228.00	228.00	0
2021-09-27	228.00	228.00	228.00	228.00	4,809
2021-09-24	227.00	228.00	227.00	228.00	0
2021-09-23	227.00	227.00	227.00	227.00	0
2021-09-22	227.00	227.00	227.00	227.00	0
2021-09-21	229.00	229.00	227.00	227.00	0
2021-09-20	230.00	230.00	229.00	229.00	0
2021-09-17	232.00	232.00	232.00	230.00	961
2021-09-16	228.00	228.00	228.00	228.00	0
2021-09-15	232.00	232.00	232.00	228.00	1,963
2021-09-14	228.00	228.00	228.00	228.00	1,559
2021-09-13	229.00	229.00	228.00	228.00	0
2021-09-10	228.00	229.00	228.00	229.00	0
2021-09-09	228.00	228.00	228.00	228.00	0
2021-09-08	228.00	228.00	228.00	228.00	0
2021-09-07	228.00	228.00	228.00	228.00	0
2021-09-06	226.00	226.00	226.00	228.00	222
2021-09-03	227.00	227.00	227.00	227.00	0
2021-09-02	227.00	227.00	227.00	227.00	0
2021-09-01	227.00	227.00	227.00	227.00	0
2021-08-31	230.00	230.00	230.00	227.00	1,376
2021-08-30	227.00	227.00	227.00	227.00	0
2021-08-27	228.00	228.00	227.00	227.00	0
2021-08-26	230.00	230.00	230.00	228.00	816
2021-08-25	227.00	228.00	227.00	228.00	0
2021-08-24	230.00	230.00	230.00	227.00	1,376
2021-08-23	227.00	227.00	227.00	227.00	0
2021-08-20	228.00	228.00	227.00	227.00	0
2021-08-19	227.00	228.00	227.00	228.00	0
2021-08-18	227.00	227.00	227.00	227.00	0
2021-08-17	227.00	227.00	227.00	227.00	0
2021-08-16	227.00	227.00	227.00	227.00	2,498
2021-08-13	227.00	227.00	227.00	227.00	0
2021-08-12	228.00	228.00	227.00	227.00	0
2021-08-11	230.00	230.00	230.00	228.00	659
2021-08-10	228.00	228.00	228.00	228.00	0
2021-08-09	232.00	232.00	232.00	228.00	1,245
2021-08-06	226.00	226.00	226.00	226.00	0
2021-08-05	228.00	232.00	228.00	226.00	1,989
2021-08-04	226.00	226.00	226.00	224.00	800
2021-08-03	223.00	223.00	223.00	223.00	0
2021-08-02	222.00	222.00	222.00	223.00	2
2021-07-30	223.00	223.00	223.00	223.00	221
2021-07-29	226.00	226.00	226.00	223.00	543
2021-07-28	223.00	223.00	223.00	223.00	0
2021-07-27	223.00	223.00	223.00	223.00	0
2021-07-26	223.00	223.00	223.00	223.00	0
2021-07-23	223.00	223.00	223.00	223.00	0
2021-07-22	223.00	223.00	223.00	223.00	0
2021-07-21	226.00	226.00	226.00	223.00	800
2021-07-20	223.00	223.00	223.00	223.00	0
2021-07-19	226.00	226.00	226.00	223.00	3,900
2021-07-16	228.00	228.00	228.00	228.00	0
2021-07-15	228.00	228.00	228.00	228.00	0
2021-07-14	230.00	230.00	230.00	228.00	145
2021-07-13	228.00	228.00	228.00	228.00	0
2021-07-12	230.00	230.00	230.00	228.00	802
2021-07-09	230.00	230.00	230.00	228.00	1,600
2021-07-08	228.00	228.00	228.00	228.00	0
2021-07-07	228.00	228.00	228.00	228.00	0
2021-07-06	226.00	226.00	226.00	228.00	63
2021-07-05	230.00	230.00	230.00	228.00	396
2021-07-02	228.00	228.00	228.00	228.00	0
2021-07-01	228.00	228.00	228.00	228.00	0
2021-06-30	228.00	228.00	228.00	228.00	0
2021-06-29	228.00	228.00	228.00	228.00	0
2021-06-28	226.00	226.00	226.00	228.00	58
2021-06-25	228.00	228.00	228.00	228.00	0
2021-06-24	228.00	228.00	228.00	228.00	855
2021-06-23	230.00	230.00	230.00	228.00	802
2021-06-22	226.00	230.00	226.00	229.00	3,714
2021-06-21	226.00	226.00	226.00	228.00	2
2021-06-18	228.00	228.00	228.00	228.00	0
2021-06-17	228.00	228.00	228.00	228.00	20,000
2021-06-16	228.00	228.00	228.00	228.00	0
2021-06-15	226.00	226.00	226.00	228.00	90
2021-06-14	230.00	230.00	230.00	228.00	1,000
2021-06-11	228.00	228.00	228.00	228.00	0
2021-06-10	228.00	228.00	228.00	228.00	0
2021-06-09	228.00	228.00	228.00	228.00	0
2021-06-08	228.00	228.00	228.00	228.00	0
2021-06-07	226.00	226.00	226.00	228.00	14
2021-06-04	230.00	230.00	226.00	228.00	1,374
2021-06-03	230.00	232.00	230.00	228.00	2,796
2021-06-02	228.00	228.00	228.00	228.00	0
2021-06-01	228.00	228.00	228.00	228.00	0
2021-05-28	230.00	230.00	228.00	228.00	1,453
2021-05-27	228.00	228.00	228.00	228.00	227
2021-05-26	228.00	228.00	228.00	228.00	0
2021-05-25	230.00	230.00	230.00	228.00	1,000

Share	Price	Change
Tern (TERN)	0.90	33.33%
Creo Medical (CREO)	14.50	27.47%
Cellbxhealth (CLBX)	1.75	25%
Ceres Power (CWR)	807.50	21.43%
Hardide (HDD)	50.00	20.48%

Share	Price	Change
Adm Energy (ADME)	0.0275	-15.38%
Harvest Mi (di) (HMI)	0.30	-14.29%
Catenai Plc (CTAI)	0.24	-11.11%
Quadrise (QED)	2.11	-10.59%
Sabien Tech. (SNT)	4.25	-10.53%

Share	Price	Volume
Ethernity Net (ENET)	0.0013	1,662,424,305
Quantum Helium (QHE)	0.02775	1,444,593,753
Forgent (FORG)	0.0145	789,026,272
Premier African Minerals (PREM)	0.0195	530,152,018
Active Energy (AEG)	0.1075	318,923,153