Ingenta Share History

Ingenta Share Price history. The following table shows end-of-day data ING historical share prices for Ingenta, 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.

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

Date	Open	High	Low	Close	Volume
2026-09-18	82.50	82.50	82.00	82.00	42,032
2026-09-17	77.50	82.50	76.60	82.50	86,830
2026-09-16	77.50	76.60	76.60	76.60	33,574
2026-09-15	77.50	77.50	76.00	76.00	56,369
2026-09-14	70.50	76.00	70.00	76.00	116,864
2026-09-11	70.50	71.00	70.00	70.50	96,961
2026-09-10	69.50	73.50	69.50	70.50	175,369
2026-09-09	68.50	69.50	68.50	69.50	23,332
2026-09-08	68.00	68.50	68.00	68.50	85,108
2026-09-07	65.00	68.00	65.00	68.00	82,642
2026-09-04	65.00	65.00	65.00	65.00	5,359
2026-09-03	65.00	65.00	65.00	65.00	6,597
2026-09-02	65.50	65.50	65.00	65.00	64,475
2026-09-01	65.50	65.50	65.50	65.50	19,310
2026-08-31	65.50	65.50	65.50	65.50	0
2026-08-28	65.50	65.50	65.50	65.50	48,748
2026-08-27	65.50	65.50	65.50	65.50	770
2026-08-26	65.50	65.50	65.50	65.50	31,653
2026-08-25	65.50	65.50	65.50	65.50	26,801
2026-08-24	65.50	65.50	65.50	65.50	18,921
2026-08-21	65.50	65.50	65.50	65.50	67,854
2026-08-20	65.00	65.50	65.00	65.50	20,538
2026-08-19	65.00	65.00	65.00	65.00	86,986
2026-08-18	65.50	64.00	64.00	64.00	29,419
2026-08-17	67.50	68.00	68.00	68.00	30,551
2026-08-14	67.50	67.50	67.50	67.50	28,876
2026-08-13	67.00	67.50	67.00	67.50	39,943
2026-08-12	67.00	67.00	67.00	67.00	8,201
2026-08-11	67.00	67.00	67.00	67.00	5,988
2026-08-10	67.50	67.50	67.00	67.00	23,466
2026-08-07	69.50	69.50	67.50	67.50	51,078
2026-08-06	63.50	72.00	63.50	69.50	120,352
2026-08-05	63.50	63.50	63.50	63.50	18,579
2026-08-04	62.00	63.50	62.00	63.50	25,229
2026-08-03	60.50	62.00	60.50	62.00	75,904
2026-07-31	59.50	61.00	59.50	60.50	64,889
2026-07-30	62.50	62.60	59.80	59.80	111,022
2026-07-29	61.00	62.60	62.50	62.60	37,369
2026-07-28	59.50	61.50	59.50	61.50	81,228
2026-07-27	61.00	61.00	59.50	61.00	64,477
2026-07-24	60.00	62.00	60.00	61.00	29,860
2026-07-23	62.00	62.60	60.00	60.00	33,684
2026-07-22	64.50	64.50	62.00	62.00	20,660
2026-07-21	64.50	64.50	64.50	64.50	9,559
2026-07-20	65.00	65.00	64.50	64.50	7,304
2026-07-17	65.50	65.50	65.00	65.00	25,851
2026-07-16	65.50	65.50	65.50	65.50	33,362
2026-07-15	65.50	67.40	67.40	67.40	4,806
2026-07-14	64.50	67.60	67.60	67.60	38,197
2026-07-13	65.50	65.50	64.50	64.50	22,877
2026-07-10	65.00	65.50	65.00	65.50	20,242
2026-07-09	65.00	65.00	65.00	65.00	30,755
2026-07-08	65.00	65.00	64.50	65.00	50,497
2026-07-07	64.50	65.00	64.50	65.00	64,128
2026-07-06	63.50	64.50	63.50	64.50	36,306
2026-07-03	65.00	65.00	63.50	63.50	77,166
2026-07-02	58.50	60.40	60.40	60.40	263,132
2026-07-01	61.00	61.50	57.50	58.50	207,310
2026-06-30	64.00	64.00	61.50	61.50	161,286
2026-06-29	61.00	64.00	61.00	64.00	191,682
2026-06-26	63.00	62.00	61.00	61.00	321,015
2026-06-25	81.00	81.00	62.50	63.00	733,743
2026-06-24	86.50	86.50	83.00	84.50	111,783
2026-06-23	88.00	88.00	86.50	86.50	34,152
2026-06-22	89.00	89.00	88.00	88.00	64,737
2026-06-19	90.50	90.50	89.00	89.00	27,800
2026-06-18	92.50	92.50	90.50	90.50	18,653
2026-06-17	92.50	92.50	92.50	92.50	10,509
2026-06-16	92.50	92.50	92.50	92.50	8,476
2026-06-15	92.50	92.50	92.50	92.50	16,826
2026-06-12	92.50	92.50	92.50	92.50	25,519
2026-06-11	92.50	92.50	92.50	92.50	891
2026-06-10	90.00	92.50	90.00	92.50	17,480
2026-06-09	88.50	91.50	88.50	90.00	29,662
2026-06-08	91.00	91.00	84.50	88.50	99,454
2026-06-05	95.00	95.00	92.00	92.50	38,108
2026-06-04	95.00	95.00	95.00	95.00	18,305
2026-06-03	95.00	96.00	95.00	95.00	4,362
2026-06-02	95.00	95.20	95.20	95.20	348
2026-06-01	95.00	97.00	95.00	95.00	39,488
2026-05-29	97.50	97.50	95.00	95.00	32,531
2026-05-28	97.50	97.50	97.50	97.50	3,709
2026-05-27	99.50	99.50	97.50	97.50	22,827
2026-05-26	103.50	103.50	99.50	99.50	39,782
2026-05-25	103.00	103.00	103.00	103.00	0
2026-05-22	103.00	103.00	103.00	103.00	14,350
2026-05-21	102.00	103.00	102.00	103.00	38,877
2026-05-20	96.00	98.20	98.20	98.20	22,363
2026-05-19	98.00	98.00	96.00	96.00	65,318
2026-05-18	98.00	98.00	98.00	98.00	1,506
2026-05-15	98.00	98.00	98.00	98.00	32,589
2026-05-14	96.50	98.00	96.50	98.00	12,922
2026-05-13	96.50	96.50	96.50	96.50	4,951
2026-05-12	99.00	99.00	96.50	96.50	18,039
2026-05-11	102.00	102.00	99.00	99.00	32,746
2026-05-08	100.50	102.50	100.50	102.00	57,276
2026-05-07	99.00	100.50	99.00	100.50	37,461
2026-05-06	97.50	99.00	97.50	99.00	34,266
2026-05-05	99.50	99.50	97.50	97.50	35,637
2026-05-04	99.50	99.50	99.50	99.50	0
2026-05-01	97.00	99.50	97.00	99.50	31,687
2026-04-30	97.00	97.00	97.00	97.00	6,336
2026-04-29	100.00	100.00	97.00	97.00	65,082
2026-04-28	100.00	100.00	100.00	100.00	13,920
2026-04-27	107.50	107.50	98.00	100.00	94,539
2026-04-24	115.00	115.00	107.50	107.50	34,597
2026-04-23	117.50	119.00	119.00	119.00	82,053
2026-04-22	114.00	118.00	114.00	117.50	33,296
2026-04-21	114.00	114.00	114.00	114.00	14,844
2026-04-20	116.00	116.00	114.00	114.00	55,362
2026-04-17	111.00	117.50	111.00	116.00	50,925
2026-04-16	111.00	111.00	111.00	111.00	25,661
2026-04-15	111.50	115.00	115.00	115.00	18,806
2026-04-14	107.50	111.50	107.50	111.50	56,611
2026-04-13	109.00	109.00	107.50	107.50	58,662
2026-04-10	99.50	109.00	99.50	109.00	83,954
2026-04-09	103.25	103.50	99.00	99.50	46,774
2026-04-08	95.00	103.25	95.00	103.25	66,615
2026-04-07	94.50	97.50	94.50	95.00	55,109
2026-04-06	94.50	94.50	94.50	94.50	0
2026-04-03	94.50	94.50	94.50	94.50	0
2026-04-02	97.50	97.50	92.50	94.50	64,172
2026-04-01	89.00	97.50	89.00	97.50	47,841
2026-03-31	86.50	89.00	86.50	89.00	41,858
2026-03-30	88.50	88.50	86.50	86.50	51,228
2026-03-27	88.50	89.50	88.50	88.50	99,294
2026-03-26	88.00	88.50	88.00	88.50	56,598
2026-03-25	85.50	88.00	85.00	88.00	60,247
2026-03-24	88.50	88.50	82.00	85.00	73,093
2026-03-23	92.00	93.00	86.00	88.50	72,560
2026-03-20	92.50	96.00	92.50	93.00	28,768
2026-03-19	101.00	93.00	92.50	92.50	100,721
2026-03-18	100.00	101.00	100.00	101.00	22,996
2026-03-17	97.50	100.00	97.50	100.00	8,366
2026-03-16	100.50	100.50	91.00	97.50	100,312
2026-03-13	102.00	102.00	100.50	100.50	46,593
2026-03-12	107.50	107.50	102.00	102.00	33,227
2026-03-11	109.00	109.00	106.50	107.50	29,022
2026-03-10	102.50	111.50	102.50	109.00	67,757
2026-03-09	107.50	107.50	93.00	102.50	122,345
2026-03-06	117.50	117.50	106.50	110.00	139,596
2026-03-05	117.50	118.00	117.50	118.00	24,731
2026-03-04	108.00	117.50	108.00	117.50	109,328
2026-03-03	116.00	114.00	107.50	108.00	79,432
2026-03-02	123.00	123.00	114.50	116.00	81,554
2026-02-27	132.50	132.50	119.00	123.50	142,661
2026-02-26	127.50	134.50	127.50	132.50	132,325
2026-02-25	132.00	132.00	126.00	127.50	81,275
2026-02-24	132.50	137.00	132.00	132.00	203,621
2026-02-23	117.50	134.50	117.50	132.50	228,872
2026-02-20	111.00	121.50	111.00	117.50	141,758
2026-02-19	114.00	114.00	111.00	111.00	33,173
2026-02-18	113.50	119.00	113.50	114.00	156,902
2026-02-17	109.50	113.50	109.50	113.50	83,973
2026-02-16	106.00	108.50	106.00	108.00	71,638
2026-02-13	105.50	106.00	105.00	106.00	41,062
2026-02-12	102.00	106.00	102.00	105.50	129,964
2026-02-11	102.00	102.00	102.00	102.00	72,766
2026-02-10	102.50	102.50	101.50	102.00	80,568
2026-02-09	102.00	102.50	101.50	102.50	134,437
2026-02-06	105.00	99.50	99.50	99.50	57,072
2026-02-05	101.50	107.00	105.00	105.00	114,353
2026-02-04	99.50	103.50	99.50	102.50	112,368
2026-02-03	99.50	99.50	98.50	99.50	35,382
2026-02-02	99.50	99.50	96.50	99.50	67,916
2026-01-30	101.50	101.50	98.50	99.50	78,061
2026-01-29	102.00	102.00	100.50	101.50	67,933
2026-01-28	103.50	103.50	102.00	102.00	85,139
2026-01-27	103.50	103.50	103.00	103.50	68,302
2026-01-26	103.50	103.50	103.00	103.50	68,416
2026-01-23	102.00	106.00	97.50	103.50	214,223
2026-01-22	107.50	107.50	98.50	102.00	194,477
2026-01-21	97.00	107.00	97.00	105.00	114,940
2026-01-20	98.00	99.50	96.00	97.00	46,888
2026-01-19	107.00	107.00	94.00	98.00	137,981
2026-01-16	106.00	107.00	105.00	107.00	53,649
2026-01-15	105.50	106.00	104.50	106.00	19,672
2026-01-14	107.00	107.50	105.00	105.50	74,156
2026-01-13	111.50	111.50	107.00	107.00	91,280
2026-01-12	110.50	112.50	110.50	111.50	70,475
2026-01-09	109.50	110.50	109.50	110.50	32,522
2026-01-08	110.50	112.50	109.50	109.50	24,778
2026-01-07	111.00	111.00	110.50	110.50	58,199
2026-01-06	110.00	113.50	110.00	111.00	79,884
2026-01-05	113.50	113.50	111.00	112.00	173,842
2026-01-02	109.00	114.00	109.00	113.50	281,015
2026-01-01	106.00	106.00	106.00	106.00	0
2025-12-31	105.50	106.00	106.00	106.00	154,071
2025-12-30	99.50	105.50	99.50	105.50	191,032
2025-12-29	86.00	101.00	86.00	99.50	250,447
2025-12-26	86.00	86.00	86.00	86.00	0
2025-12-25	86.00	86.00	86.00	86.00	0
2025-12-24	84.00	86.00	84.00	86.00	15,584
2025-12-23	88.50	88.50	84.00	84.00	33,617
2025-12-22	84.50	86.50	84.50	86.50	12,827
2025-12-19	82.00	84.50	82.00	84.50	55,930
2025-12-18	82.00	82.50	82.00	82.00	26,000
2025-12-17	79.00	81.50	78.00	81.50	52,719
2025-12-16	79.00	80.50	78.00	79.00	90,403
2025-12-15	85.00	85.00	78.00	79.00	69,147
2025-12-12	83.50	85.50	76.50	85.00	196,902
2025-12-11	80.00	83.50	80.00	83.50	69,890
2025-12-10	91.00	91.00	80.00	80.00	70,209
2025-12-09	89.50	91.00	89.50	91.00	9,213
2025-12-08	87.50	89.50	87.50	89.50	40,871
2025-12-05	90.00	90.00	87.00	87.50	73,470
2025-12-04	96.50	96.50	90.50	90.50	28,925
2025-12-03	97.50	97.50	96.50	96.50	28,985
2025-12-02	96.00	97.50	96.00	97.50	36,154
2025-12-01	95.00	96.00	95.00	96.00	50
2025-11-28	96.00	97.00	95.00	95.00	43,586
2025-11-27	100.00	101.00	97.50	98.00	55,084
2025-11-26	96.00	106.00	96.00	100.00	214,413
2025-11-25	93.50	96.00	93.50	96.00	32,566
2025-11-24	103.00	104.00	93.50	93.50	114,309
2025-11-21	101.00	103.50	101.00	103.00	72,219
2025-11-20	92.50	102.00	102.00	102.00	248,076
2025-11-19	88.50	92.50	88.50	92.50	59,188
2025-11-18	92.00	92.00	88.50	88.50	19,135
2025-11-17	92.50	92.00	90.00	92.00	25,367
2025-11-14	92.50	92.50	92.50	92.50	41,487
2025-11-13	91.50	92.50	90.00	90.00	30,187
2025-11-12	89.50	91.50	89.50	91.50	7,917
2025-11-11	92.00	92.00	88.50	89.50	52,585
2025-11-10	92.50	92.50	92.00	92.00	20,649
2025-11-07	88.50	93.00	88.50	93.00	37,267
2025-11-06	92.50	92.50	85.50	88.50	168,568
2025-11-05	98.50	98.50	94.00	94.00	45,680
2025-11-04	98.50	99.00	96.50	98.50	73,785
2025-11-03	93.50	98.50	93.50	98.50	124,637
2025-10-31	94.50	94.50	92.00	93.50	108,099
2025-10-30	91.00	96.50	92.00	94.50	144,340
2025-10-29	83.50	94.00	83.50	91.00	297,140
2025-10-28	76.50	83.00	76.50	83.00	74,458
2025-10-27	74.00	75.50	74.00	75.50	2,784,414
2025-10-24	74.00	74.00	74.00	74.00	45,030
2025-10-23	77.00	77.00	74.00	74.00	69,977
2025-10-22	81.00	81.00	77.00	77.00	122,778
2025-10-21	75.00	83.50	75.00	81.00	73,581
2025-10-20	76.00	76.50	75.00	75.00	47,615
2025-10-17	75.50	76.50	75.50	76.00	118,566
2025-10-16	75.50	75.50	74.50	75.50	27,642
2025-10-15	78.00	80.00	77.50	77.50	15,104
2025-10-14	78.00	78.00	78.00	78.00	34,951
2025-10-13	78.00	78.00	78.00	78.00	47,660
2025-10-10	76.50	79.25	76.50	78.00	43,318
2025-10-09	79.50	78.00	76.00	76.00	143,790
2025-10-08	78.00	80.00	78.00	79.50	23,323
2025-10-07	75.50	78.50	75.50	78.00	78,830
2025-10-06	75.50	75.50	75.50	75.50	60,117
2025-10-03	77.00	79.50	75.50	75.50	91,113
2025-10-02	77.00	79.00	77.00	77.00	107,749
2025-10-01	77.50	77.50	77.00	77.00	11,392
2025-09-30	72.00	78.00	72.00	77.50	128,952
2025-09-29	70.00	72.00	70.00	72.00	171,907
2025-09-26	70.00	70.00	69.00	69.00	17,919
2025-09-25	73.50	73.50	70.00	70.00	71,198
2025-09-24	73.50	73.50	73.50	73.50	32,580
2025-09-23	74.00	74.00	73.50	73.50	64,209
2025-09-22	67.50	78.50	67.50	74.00	200,056
2025-09-19	67.50	67.50	67.50	67.50	44,476
2025-09-18	70.50	70.50	67.50	67.50	57,088
2025-09-17	70.00	70.00	69.50	69.50	7,851
2025-09-16	70.00	70.00	70.00	70.00	49,125
2025-09-15	64.50	74.50	70.00	70.00	285,341
2025-09-12	61.00	61.00	61.00	61.00	0
2025-09-11	61.00	61.00	61.00	61.00	0
2025-09-10	61.00	61.00	61.00	61.00	2,420
2025-09-09	61.00	61.00	61.00	61.00	0
2025-09-08	61.00	61.00	61.00	61.00	4,653
2025-09-05	61.00	61.00	61.00	61.00	0
2025-09-04	61.00	61.00	61.00	61.00	250
2025-09-03	61.50	61.50	61.00	61.00	19,417
2025-09-02	61.50	61.50	61.50	61.50	18,548
2025-09-01	61.50	61.50	61.50	61.50	26,698
2025-08-29	61.50	61.50	61.50	61.50	4,143
2025-08-28	61.50	61.50	61.50	61.50	0
2025-08-27	61.50	61.50	61.50	61.50	5,763
2025-08-26	61.50	61.50	61.50	61.50	45,467
2025-08-25	61.50	61.50	61.50	61.50	0
2025-08-22	61.50	61.50	61.50	61.50	6,004
2025-08-21	61.50	61.50	61.50	61.50	2,334
2025-08-20	61.50	61.50	61.50	61.50	4,616
2025-08-19	61.50	61.50	61.50	61.50	0
2025-08-18	61.00	62.50	61.00	61.50	34,864
2025-08-15	61.50	61.50	61.00	61.00	18,465
2025-08-14	61.00	61.50	61.00	61.50	5,000
2025-08-13	61.00	61.00	59.50	61.00	25,413
2025-08-12	61.00	61.00	61.00	61.00	6,653
2025-08-11	60.00	61.00	60.00	61.00	20,014
2025-08-08	59.50	60.00	59.50	60.00	3,413
2025-08-07	59.50	59.50	59.50	59.50	5,418
2025-08-06	62.00	62.00	59.50	59.50	19,059
2025-08-05	62.00	62.00	62.00	62.00	395
2025-08-04	62.00	62.00	62.00	62.00	62
2025-08-01	62.00	62.00	62.00	62.00	5,007
2025-07-31	62.00	62.50	62.00	62.00	33,955
2025-07-30	62.00	62.00	62.00	62.00	1,628
2025-07-29	62.00	62.00	62.00	62.00	200
2025-07-28	62.00	62.00	62.00	62.00	38,730
2025-07-25	61.50	62.00	61.50	62.00	3,000
2025-07-24	61.50	61.50	61.50	61.50	2,161
2025-07-23	61.50	61.50	61.50	61.50	512
2025-07-22	61.00	61.50	61.00	61.50	212
2025-07-21	61.00	61.00	61.00	61.00	5,957
2025-07-18	62.00	62.00	61.00	61.00	5,168
2025-07-17	62.00	62.00	62.00	62.00	0
2025-07-16	62.00	62.00	62.00	62.00	4,115
2025-07-15	66.50	66.50	59.00	62.00	56,697
2025-07-14	66.50	66.50	66.50	66.50	46,864
2025-07-11	66.50	66.50	66.50	66.50	20,251
2025-07-10	66.50	66.50	66.50	66.50	0
2025-07-09	66.50	66.50	66.25	66.25	30,982
2025-07-08	66.50	66.50	66.50	66.50	20,348
2025-07-07	67.00	67.00	66.50	66.50	24,684
2025-07-04	69.00	69.00	67.00	67.00	21,451
2025-07-03	68.50	69.00	68.50	69.00	7,764
2025-07-02	66.00	68.50	66.00	68.50	11,970
2025-07-01	64.50	66.00	64.50	66.00	2,912
2025-06-30	64.50	64.50	64.50	64.50	15,377
2025-06-27	64.00	64.50	64.00	64.50	16,237
2025-06-26	64.00	64.00	64.00	64.00	300
2025-06-25	64.00	64.00	64.00	64.00	3,924
2025-06-24	63.50	64.00	63.50	64.00	18,811
2025-06-23	63.50	63.50	63.50	63.50	0
2025-06-20	63.50	63.50	63.50	63.50	2,203
2025-06-19	63.50	63.50	63.50	63.50	5,581
2025-06-18	63.50	63.50	63.50	63.50	3,860
2025-06-17	64.00	64.00	62.00	63.50	25,965
2025-06-16	64.00	64.00	64.00	64.00	1,912
2025-06-13	64.00	64.00	64.00	64.00	4,084
2025-06-12	64.00	64.00	64.00	64.00	2,456
2025-06-11	63.50	64.00	63.50	64.00	11,865
2025-06-10	63.50	64.00	63.50	63.50	5,010
2025-06-09	63.00	63.50	63.00	63.50	16,158
2025-06-06	63.00	63.00	63.00	63.00	11,792
2025-06-05	62.00	63.00	62.00	63.00	17,460
2025-06-04	60.25	62.00	60.25	62.00	42,608
2025-06-03	59.00	60.25	59.00	60.25	13,728
2025-06-02	59.00	59.00	59.00	59.00	20,264
2025-05-30	58.50	59.00	58.50	59.00	9,876
2025-05-29	58.50	58.50	58.50	58.50	39,005
2025-05-28	63.50	63.50	58.50	58.50	90,618
2025-05-27	63.50	63.50	63.50	63.50	42,036
2025-05-26	63.45	63.45	63.45	63.45	0
2025-05-23	66.50	66.50	63.50	63.50	19,243
2025-05-22	72.50	72.50	67.00	67.00	19,365
2025-05-21	71.00	73.00	69.00	72.50	67,893
2025-05-20	72.50	72.50	69.00	71.00	27,587
2025-05-19	69.00	72.50	69.00	72.50	63,326
2025-05-16	66.00	69.00	65.00	69.00	69,502
2025-05-15	64.00	66.00	64.00	66.00	32,793
2025-05-14	66.50	66.50	64.00	64.00	15,399
2025-05-13	67.00	67.00	66.50	66.50	23,811
2025-05-12	61.00	68.00	61.00	67.00	128,974
2025-05-09	53.50	61.00	53.50	61.00	86,555
2025-05-08	53.50	53.50	53.00	53.50	124,222
2025-05-07	54.50	55.00	55.00	55.00	39,103
2025-05-06	54.50	54.50	54.50	54.50	17,938
2025-05-05	54.00	54.00	54.00	54.00	0
2025-05-02	54.50	54.50	54.50	54.50	65,083
2025-05-01	54.50	54.50	54.50	54.50	4,745
2025-04-30	54.50	54.50	54.50	54.50	11,947
2025-04-29	54.50	54.50	54.50	54.50	80,904
2025-04-28	51.00	54.50	51.00	54.50	338,908
2025-04-25	51.00	51.00	51.00	51.00	890
2025-04-24	51.00	51.00	51.00	51.00	906
2025-04-23	51.00	51.00	51.00	51.00	29,030
2025-04-22	51.00	51.00	51.00	51.00	14,002
2025-04-21	51.00	51.00	51.00	51.00	0
2025-04-18	51.00	51.00	51.00	51.00	0
2025-04-17	51.00	51.00	51.00	51.00	90,900
2025-04-16	51.00	51.00	51.00	51.00	3,000
2025-04-15	51.00	51.00	51.00	51.00	4,294
2025-04-14	51.00	51.00	51.00	51.00	1,120
2025-04-11	51.00	51.00	51.00	51.00	0
2025-04-10	51.00	51.00	51.00	51.00	521
2025-04-09	51.00	51.00	51.00	51.00	1,850
2025-04-08	50.75	51.00	50.75	51.00	16,851
2025-04-07	51.00	51.00	50.75	50.75	11,694
2025-04-04	51.50	51.50	51.00	51.00	24,441
2025-04-03	51.50	51.50	51.50	51.50	39
2025-04-02	51.00	53.00	51.00	51.50	37,659
2025-04-01	51.00	51.00	51.00	51.00	17,861
2025-03-31	53.00	53.00	51.00	51.00	23,966
2025-03-28	53.00	53.00	53.00	53.00	0
2025-03-27	53.00	53.00	53.00	53.00	4,000
2025-03-26	55.00	55.00	53.00	53.00	50,943
2025-03-25	54.50	55.00	54.50	55.00	11,728
2025-03-24	55.00	55.00	54.50	54.50	12,202
2025-03-21	55.00	55.00	55.00	55.00	0
2025-03-20	55.00	55.00	55.00	55.00	0
2025-03-19	56.50	56.50	55.00	55.00	2,413
2025-03-18	56.50	56.50	56.50	56.50	0
2025-03-17	56.50	56.50	56.50	56.50	1,000
2025-03-14	56.50	56.50	56.50	56.50	18,800
2025-03-13	58.50	58.50	56.50	56.50	11,680
2025-03-12	58.00	58.00	57.00	57.50	17,900
2025-03-11	58.00	58.00	58.00	58.00	20
2025-03-10	61.00	61.00	58.00	58.00	28,188
2025-03-07	61.00	61.00	61.00	61.00	5,069
2025-03-06	61.00	61.00	61.00	61.00	310
2025-03-05	64.00	64.00	61.00	61.00	66,583
2025-03-04	64.00	64.00	64.00	64.00	3,009
2025-03-03	64.00	64.00	64.00	64.00	6,905
2025-02-28	64.00	64.00	64.00	64.00	12,000
2025-02-27	64.50	64.50	64.50	64.50	0
2025-02-26	67.50	67.50	64.50	64.50	133,578
2025-02-25	67.50	67.50	67.50	67.50	0
2025-02-24	68.00	68.00	67.50	67.50	1,508
2025-02-21	68.00	68.00	68.00	68.00	1,000
2025-02-20	68.00	68.00	68.00	68.00	0
2025-02-19	68.00	68.00	68.00	68.00	0
2025-02-18	68.00	68.00	68.00	68.00	7,474
2025-02-17	68.00	68.00	68.00	68.00	7,386
2025-02-14	68.00	68.00	68.00	68.00	1,249
2025-02-13	68.00	68.00	68.00	68.00	0
2025-02-12	69.00	69.00	68.00	68.00	19,463
2025-02-11	69.00	69.00	69.00	69.00	939
2025-02-10	68.50	69.00	68.50	69.00	21,972
2025-02-07	71.00	71.00	68.00	68.50	71,214
2025-02-06	71.00	71.00	71.00	71.00	22,001
2025-02-05	71.00	71.00	71.00	71.00	0
2025-02-04	71.00	71.00	71.00	71.00	0
2025-02-03	71.00	71.00	71.00	71.00	1,668
2025-01-31	69.50	71.00	69.50	71.00	8,198
2025-01-30	69.50	69.50	69.50	69.50	0
2025-01-29	69.25	69.50	69.25	69.50	8,340
2025-01-28	69.25	69.25	69.25	69.25	1,465
2025-01-27	69.25	69.25	69.25	69.25	2
2025-01-24	69.25	69.25	69.25	69.25	0
2025-01-23	71.00	71.00	69.00	69.25	7,187
2025-01-22	69.00	69.00	69.00	69.00	0
2025-01-21	68.50	69.00	68.50	69.00	16,000
2025-01-20	72.50	72.50	68.50	68.50	66,143
2025-01-17	72.50	72.50	72.50	72.50	600
2025-01-16	72.50	72.50	72.50	72.50	14,352
2025-01-15	71.00	72.50	71.00	72.50	33,179
2025-01-14	73.50	73.50	71.00	71.00	16,556
2025-01-13	73.00	73.50	73.00	73.50	12,179
2025-01-10	73.00	73.00	73.00	73.00	1,354
2025-01-09	73.00	73.00	73.00	73.00	0
2025-01-08	73.50	73.50	73.00	73.00	10,000
2025-01-07	73.50	73.50	73.50	73.50	0
2025-01-06	72.50	73.50	72.50	73.50	30,314
2025-01-03	70.50	72.50	70.50	72.50	12,132
2025-01-02	72.50	72.50	72.50	72.50	12,588
2025-01-01	72.50	72.50	72.50	72.50	0
2024-12-31	72.50	72.50	72.50	72.50	2,293
2024-12-30	72.50	72.50	72.50	72.50	1,355
2024-12-27	72.50	72.50	72.50	72.50	44,230
2024-12-26	72.50	72.50	72.50	72.50	0
2024-12-25	72.50	72.50	72.50	72.50	0
2024-12-24	72.50	72.50	72.50	72.50	0
2024-12-23	72.00	72.50	72.00	72.50	10,001
2024-12-20	75.00	75.00	71.00	72.00	23,227
2024-12-19	75.00	75.00	75.00	75.00	1,632
2024-12-18	75.00	75.00	75.00	75.00	0
2024-12-17	75.00	75.00	75.00	75.00	4
2024-12-16	75.00	75.00	75.00	75.00	487
2024-12-13	75.00	75.00	75.00	75.00	0
2024-12-12	75.00	75.00	75.00	75.00	0
2024-12-11	75.00	75.00	75.00	75.00	4,000
2024-12-10	75.00	75.00	75.00	75.00	4,000
2024-12-09	71.50	75.00	71.50	75.00	18,445
2024-12-06	70.50	71.50	70.50	71.50	1,376
2024-12-05	70.50	70.50	70.00	70.50	50,129
2024-12-04	74.00	74.00	69.50	70.50	52,257
2024-12-03	74.00	74.00	74.00	74.00	9,948
2024-12-02	76.00	76.00	74.00	74.00	9,088
2024-11-29	76.00	76.00	76.00	76.00	0
2024-11-28	76.00	76.00	76.00	76.00	0
2024-11-27	76.00	76.00	76.00	76.00	500
2024-11-26	76.00	76.00	76.00	76.00	6
2024-11-25	79.00	79.00	76.00	76.00	21,364
2024-11-22	79.00	79.00	79.00	79.00	8,000
2024-11-21	79.50	79.00	79.00	79.00	8,463
2024-11-20	80.00	80.00	79.50	79.50	2,015
2024-11-19	80.00	80.00	80.00	80.00	0
2024-11-18	80.00	80.00	80.00	80.00	0
2024-11-15	80.00	80.00	80.00	80.00	0
2024-11-14	80.00	80.00	80.00	80.00	0
2024-11-13	80.00	80.00	80.00	80.00	891
2024-11-12	81.00	81.00	80.50	80.50	13,351
2024-11-11	81.00	81.00	81.00	81.00	434
2024-11-08	81.00	81.00	81.00	81.00	885
2024-11-07	81.00	81.00	81.00	81.00	6,119
2024-11-06	81.00	81.00	81.00	81.00	26,000
2024-11-05	81.00	81.00	81.00	81.00	9,822
2024-11-04	81.00	81.00	81.00	81.00	10,585
2024-11-01	81.00	81.00	81.00	81.00	20,378
2024-10-31	80.00	82.00	80.00	81.00	12,914
2024-10-30	80.00	80.00	77.50	80.00	36,548
2024-10-29	83.00	83.00	80.00	80.00	16,578
2024-10-28	83.00	83.00	83.00	83.00	14,001
2024-10-25	83.00	83.00	83.00	83.00	2,450
2024-10-24	82.00	83.50	82.00	83.00	16,000
2024-10-23	84.50	84.50	82.00	82.00	7,000
2024-10-22	86.50	86.50	84.50	84.50	500
2024-10-21	86.50	86.50	86.50	86.50	255
2024-10-18	86.50	86.50	86.50	86.50	0
2024-10-17	86.50	86.50	86.50	86.50	4,509
2024-10-16	88.00	88.00	86.50	86.50	11,600
2024-10-15	88.00	88.00	88.00	88.00	0
2024-10-14	88.00	88.00	88.00	88.00	0
2024-10-11	88.00	88.00	88.00	88.00	500
2024-10-10	88.00	88.00	88.00	88.00	15,664
2024-10-09	88.00	88.00	88.00	88.00	6,135
2024-10-08	88.00	88.00	88.00	88.00	1,982
2024-10-07	87.00	88.00	85.50	88.00	27,355
2024-10-04	90.50	90.50	87.00	87.00	52,589
2024-10-03	90.50	90.50	90.50	90.50	4,157
2024-10-02	91.50	91.50	91.50	91.50	81
2024-10-01	91.50	91.50	91.50	91.50	1,523
2024-09-30	92.00	92.00	91.50	91.50	1,898
2024-09-27	91.50	92.00	91.50	92.00	1,500
2024-09-26	91.50	91.50	91.50	91.50	3,021
2024-09-25	91.50	91.50	91.50	91.50	16,748
2024-09-24	91.50	91.50	91.50	91.50	6,411
2024-09-23	94.50	94.50	91.50	91.50	5,819
2024-09-20	96.50	96.50	94.00	94.50	16,401
2024-09-19	97.00	97.00	96.50	96.50	18,627
2024-09-18	113.50	113.50	88.50	97.00	224,994
2024-09-17	118.00	118.00	118.00	118.00	2,359
2024-09-16	118.00	118.00	118.00	118.00	0
2024-09-13	118.00	118.00	118.00	118.00	1,652
2024-09-12	118.00	118.00	118.00	118.00	3,000
2024-09-11	118.00	118.00	118.00	118.00	0
2024-09-10	118.00	118.00	118.00	118.00	1,000
2024-09-09	118.00	118.00	118.00	118.00	13,000
2024-09-06	117.50	118.00	117.50	118.00	8,457
2024-09-05	117.50	117.50	117.50	117.50	2,985
2024-09-04	118.00	118.00	117.50	117.50	11,856
2024-09-03	118.00	118.00	118.00	118.00	1,800
2024-09-02	118.00	118.00	118.00	118.00	0
2024-08-30	118.00	118.00	118.00	118.00	5,000
2024-08-29	118.00	118.00	118.00	118.00	5,998
2024-08-28	118.00	118.00	118.00	118.00	0
2024-08-27	118.00	118.00	118.00	118.00	4,112
2024-08-26	118.00	118.00	118.00	118.00	0
2024-08-23	118.00	118.00	118.00	118.00	0
2024-08-22	118.00	118.00	118.00	118.00	0
2024-08-21	118.00	118.00	118.00	118.00	12,000
2024-08-20	114.50	118.00	114.50	118.00	12,961
2024-08-19	112.00	114.50	112.00	114.50	27,000
2024-08-16	110.00	112.50	110.00	112.00	8,439
2024-08-15	112.00	112.00	110.00	110.00	7,873
2024-08-14	112.00	112.00	112.00	112.00	1,300
2024-08-13	112.00	112.00	112.00	112.00	12,500
2024-08-12	114.00	114.00	112.00	112.00	13,801
2024-08-09	114.00	114.00	114.00	114.00	0
2024-08-08	114.00	114.00	114.00	114.00	7,850
2024-08-07	112.50	114.00	112.50	114.00	12,400
2024-08-06	112.50	112.50	112.50	112.50	25,472
2024-08-05	117.00	117.00	112.50	112.50	5,000
2024-08-02	117.50	117.50	117.00	117.00	5,309
2024-08-01	117.50	117.50	117.50	117.50	8,344
2024-07-31	118.00	118.00	117.50	117.50	12,327
2024-07-30	118.00	118.00	118.00	118.00	730
2024-07-29	118.00	118.00	118.00	118.00	7,644
2024-07-26	118.00	118.00	118.00	118.00	2,000
2024-07-25	119.00	119.00	118.00	118.00	1,813
2024-07-24	120.00	120.00	119.00	119.00	2,816
2024-07-23	120.00	120.00	120.00	120.00	3,435
2024-07-22	125.00	125.00	120.00	120.00	11,004
2024-07-19	119.00	127.50	119.00	125.00	36,434
2024-07-18	117.50	119.00	117.50	119.00	3,790
2024-07-17	115.50	117.50	115.50	117.50	8,292
2024-07-16	113.00	115.50	112.50	115.50	23,961
2024-07-15	115.50	115.50	113.00	113.00	3,890
2024-07-12	115.00	115.50	115.00	115.50	7,649
2024-07-11	115.00	115.00	115.00	115.00	139
2024-07-10	115.00	115.00	115.00	115.00	3,310
2024-07-09	116.00	116.00	115.00	115.00	8,330
2024-07-08	114.00	116.00	114.00	116.00	28,958
2024-07-05	114.00	114.00	114.00	114.00	1,223
2024-07-04	114.00	114.00	114.00	114.00	3,776
2024-07-03	113.00	115.00	113.00	114.00	7,442
2024-07-02	115.00	115.00	111.50	113.00	61,409
2024-07-01	117.00	117.00	115.00	115.00	6,337
2024-06-28	117.00	117.00	117.00	117.00	11,856
2024-06-27	118.00	118.00	117.00	117.00	3,734
2024-06-26	118.00	118.00	118.00	118.00	0
2024-06-25	118.00	118.00	118.00	118.00	12,759
2024-06-24	118.00	118.00	118.00	118.00	16,370
2024-06-21	117.50	120.00	117.50	118.00	26,315
2024-06-20	117.50	117.50	117.50	117.50	3,113
2024-06-19	117.00	117.50	117.00	117.50	14,930
2024-06-18	117.00	117.00	117.00	117.00	9,077
2024-06-17	119.00	119.00	107.50	117.50	74,429
2024-06-14	131.00	131.00	101.00	119.00	146,217
2024-06-13	138.00	138.00	131.00	131.00	26,382
2024-06-12	138.00	141.00	139.00	140.00	16,850
2024-06-11	137.00	138.00	137.00	138.00	11,811
2024-06-10	135.00	140.00	135.00	137.00	23,611
2024-06-07	136.50	136.50	135.00	135.00	36,042
2024-06-06	138.00	138.00	136.50	136.50	4,685
2024-06-05	135.50	138.00	135.50	138.00	7,349
2024-06-04	133.00	135.50	133.00	135.50	13,081
2024-06-03	142.00	136.50	132.00	133.00	56,237
2024-05-31	141.50	142.00	141.50	142.00	25,321
2024-05-30	144.00	144.00	141.50	141.50	11,925
2024-05-29	147.50	147.50	144.00	144.00	23,172
2024-05-28	149.50	152.50	146.00	147.50	56,048
2024-05-27	147.00	147.00	147.00	147.00	0
2024-05-24	146.00	147.00	146.00	147.00	27,657
2024-05-23	146.00	146.00	146.00	146.00	13,896
2024-05-22	146.00	146.00	146.00	146.00	6,743
2024-05-21	146.00	146.00	146.00	146.00	8,328
2024-05-20	152.50	152.50	141.00	146.00	40,262
2024-05-17	133.00	154.00	133.00	152.50	72,369
2024-05-16	139.00	139.00	128.50	132.00	50,252
2024-05-15	138.00	139.00	138.00	139.00	10,414
2024-05-14	146.50	146.50	130.50	138.00	86,742
2024-05-13	149.50	149.50	146.50	146.50	4,637
2024-05-10	149.50	149.50	149.50	149.50	5,207
2024-05-09	148.50	149.50	148.50	149.50	3,500
2024-05-08	149.50	149.50	148.50	148.50	5,711
2024-05-07	149.50	149.50	149.50	149.50	8,590
2024-05-06	149.50	149.50	149.50	149.50	0
2024-05-03	149.50	149.50	149.50	149.50	0
2024-05-02	152.00	152.00	149.50	149.50	8,639
2024-05-01	149.00	152.00	149.00	152.00	3,092
2024-04-30	152.00	152.00	149.00	149.00	11,015
2024-04-29	152.00	152.00	152.00	152.00	6,330
2024-04-26	151.50	152.00	151.50	152.00	3,232
2024-04-25	151.50	151.50	151.50	151.50	0
2024-04-24	150.00	151.50	150.00	151.50	4,542
2024-04-23	150.00	150.00	150.00	150.00	8,675
2024-04-22	150.00	150.00	150.00	150.00	6,015
2024-04-19	150.00	150.00	150.00	150.00	20,577
2024-04-18	150.00	150.00	150.00	150.00	1
2024-04-17	152.50	152.50	148.50	150.00	10,362
2024-04-16	153.50	153.50	152.50	152.50	8,881
2024-04-15	159.00	159.00	153.50	153.50	21,950
2024-04-12	159.00	159.00	159.00	159.00	300
2024-04-11	159.00	159.00	159.00	159.00	819
2024-04-10	159.00	159.00	159.00	159.00	0
2024-04-09	159.00	159.00	159.00	159.00	2,093
2024-04-08	157.50	159.00	157.50	159.00	3,206
2024-04-05	164.00	164.00	157.50	157.50	17,504
2024-04-04	157.50	169.50	157.50	164.00	80,210
2024-04-03	157.50	157.50	157.50	157.50	3,527
2024-04-02	156.50	157.50	156.50	157.50	28,105
2024-04-01	156.50	156.50	156.50	156.50	0
2024-03-29	156.50	156.50	156.50	156.50	0
2024-03-28	157.50	157.50	156.50	156.50	16,309
2024-03-27	157.50	157.50	157.50	157.50	810
2024-03-26	162.50	162.50	157.50	157.50	10,080
2024-03-25	165.00	165.00	162.50	162.50	6,559
2024-03-22	165.00	165.00	165.00	165.00	1,498
2024-03-21	165.00	165.00	165.00	165.00	1,497
2024-03-20	165.00	165.00	165.00	165.00	899
2024-03-19	165.00	165.00	165.00	165.00	0
2024-03-18	166.00	166.00	165.00	165.00	0
2024-03-15	167.50	167.50	166.00	166.00	2,750
2024-03-14	168.50	168.50	167.50	167.50	2,349
2024-03-13	174.00	176.00	168.50	168.50	6,846
2024-03-12	177.00	177.00	174.00	174.00	24,610
2024-03-11	177.00	177.00	177.00	177.00	13,030
2024-03-08	179.00	179.00	177.00	177.00	13,124
2024-03-07	173.00	179.00	173.00	179.00	31,006
2024-03-06	173.00	173.00	173.00	173.00	2,364
2024-03-05	170.00	173.00	169.50	173.00	16,000
2024-03-04	167.50	170.00	167.50	170.00	8,539
2024-03-01	167.50	167.50	167.50	167.50	5,184
2024-02-29	168.50	168.50	166.00	167.50	13,179
2024-02-28	170.00	170.00	169.50	169.50	7,006
2024-02-27	171.00	171.00	170.00	170.00	579
2024-02-26	163.00	172.00	163.00	171.00	33,069
2024-02-23	158.00	163.00	158.00	163.00	92,139
2024-02-22	158.00	158.00	158.00	158.00	1,311
2024-02-21	159.00	159.00	158.00	158.00	14,849
2024-02-20	158.00	159.00	158.00	159.00	20,685
2024-02-19	162.50	162.50	158.00	158.00	11,414
2024-02-16	166.50	166.50	162.50	162.50	4,094
2024-02-15	166.50	166.50	166.50	166.50	114
2024-02-14	170.00	170.00	166.50	166.50	4,140
2024-02-13	170.00	170.00	170.00	170.00	2,278
2024-02-12	171.00	171.00	170.00	170.00	9,749
2024-02-09	173.00	173.00	171.00	171.00	8,293
2024-02-08	173.00	173.00	173.00	173.00	1,111
2024-02-07	172.00	173.00	172.00	173.00	9,337
2024-02-06	170.00	173.00	170.00	172.00	5,997
2024-02-05	168.00	170.00	168.00	170.00	2,432
2024-02-02	168.50	168.50	168.00	168.00	9,374
2024-02-01	161.50	172.00	161.00	168.50	34,645
2024-01-31	176.00	176.00	158.50	160.00	80,024
2024-01-30	182.50	182.50	175.00	175.00	8,677
2024-01-29	190.50	190.50	182.50	182.50	26,339
2024-01-26	190.50	190.00	190.00	190.00	13,857
2024-01-25	192.00	190.00	190.00	190.00	21,890
2024-01-24	187.00	194.00	187.00	191.00	28,865
2024-01-23	173.50	187.00	173.50	187.00	21,688
2024-01-22	173.50	173.50	173.50	173.50	5,954
2024-01-19	173.50	173.50	173.50	173.50	1,339
2024-01-18	173.50	173.50	173.50	173.50	2,347
2024-01-17	173.50	173.50	173.50	173.50	75
2024-01-16	176.50	176.50	173.50	173.50	5,034
2024-01-15	175.00	176.50	175.00	176.50	21,498
2024-01-12	166.50	177.50	166.50	175.00	13,809
2024-01-11	162.50	166.50	162.50	166.50	6,850
2024-01-10	162.50	162.50	162.50	162.50	32
2024-01-09	164.00	164.00	162.50	162.50	2,930
2024-01-08	166.00	166.00	164.00	164.00	19,324
2024-01-05	165.50	167.50	165.50	166.00	28,424
2024-01-04	164.50	165.50	164.50	165.50	5,465
2024-01-03	164.00	166.00	162.50	164.50	12,569
2024-01-02	144.00	164.00	144.00	162.50	11,102
2024-01-01	144.00	144.00	144.00	144.00	0
2023-12-29	144.00	144.00	144.00	144.00	0
2023-12-28	142.50	144.00	142.50	144.00	1,100
2023-12-27	139.00	147.50	139.00	142.50	51,217
2023-12-26	140.50	140.50	140.50	140.50	0
2023-12-25	140.50	140.50	140.50	140.50	0
2023-12-22	126.00	141.50	126.00	140.50	43,918
2023-12-21	124.50	126.00	124.50	126.00	12,082
2023-12-20	124.50	124.50	124.50	124.50	3,258
2023-12-19	123.50	124.50	123.50	124.50	62,711
2023-12-18	124.50	124.50	123.50	123.50	18,502
2023-12-15	127.50	125.00	124.50	124.50	22,669
2023-12-14	128.50	129.50	127.50	127.50	20,000
2023-12-13	128.50	128.50	128.50	128.50	6,700
2023-12-12	128.50	128.50	128.50	128.50	5,680
2023-12-11	128.50	128.50	128.50	128.50	3,383
2023-12-08	128.50	128.50	128.50	128.50	1,009
2023-12-07	128.50	128.50	128.50	128.50	24,040
2023-12-06	128.50	128.50	128.50	128.50	0
2023-12-05	128.50	128.50	128.50	128.50	2,500
2023-12-04	128.50	128.50	128.50	128.50	13,895
2023-12-01	128.00	128.50	128.00	128.50	3,849
2023-11-30	128.00	128.00	128.00	128.00	5,375
2023-11-29	128.00	128.00	128.00	128.00	0
2023-11-28	128.00	128.00	128.00	128.00	2,736
2023-11-27	130.50	130.50	122.00	128.00	49,294
2023-11-24	128.50	130.50	128.50	130.50	16,942
2023-11-23	128.50	130.50	128.50	128.50	19,820
2023-11-22	137.50	137.50	128.50	128.50	27,630
2023-11-21	137.50	137.50	136.50	137.50	5,683
2023-11-20	143.00	143.00	137.50	137.50	14,902
2023-11-17	143.00	143.00	143.00	143.00	11,410
2023-11-16	144.00	144.00	142.50	143.00	6,702
2023-11-15	139.00	146.50	139.00	144.00	19,652
2023-11-14	139.00	139.00	139.00	139.00	2,629
2023-11-13	137.50	139.00	137.50	139.00	2,247
2023-11-10	137.50	137.50	137.50	137.50	0
2023-11-09	137.50	137.50	137.50	137.50	625
2023-11-08	139.00	139.00	137.50	137.50	3,125
2023-11-07	142.50	142.50	139.00	139.00	2,750
2023-11-06	142.50	142.50	142.50	142.50	186
2023-11-03	142.50	142.50	142.50	142.50	5
2023-11-02	143.50	143.50	142.50	142.50	2,433
2023-11-01	143.50	143.50	143.50	143.50	0
2023-10-31	143.50	143.50	143.50	143.50	2,109
2023-10-30	143.50	143.50	143.50	143.50	5,424
2023-10-27	146.00	146.00	143.50	143.50	6,773
2023-10-26	148.50	148.50	146.00	146.00	4,510
2023-10-25	154.00	154.00	148.50	148.50	20,249
2023-10-24	139.50	153.50	139.50	153.50	44,994
2023-10-23	141.50	141.50	139.50	139.50	12,342
2023-10-20	142.50	142.50	141.50	141.50	13,774
2023-10-19	142.50	143.00	142.50	142.50	1,000
2023-10-18	142.50	145.00	142.50	142.50	12,500
2023-10-17	142.00	145.00	142.00	142.50	31,232
2023-10-16	136.50	141.50	136.50	141.50	9,510
2023-10-13	123.50	136.50	123.50	136.50	34,305
2023-10-12	124.00	124.00	123.50	123.50	3,070
2023-10-11	124.00	124.00	124.00	124.00	12,552
2023-10-10	131.00	131.00	124.00	124.00	15,963
2023-10-09	137.50	137.50	128.00	131.00	26,000
2023-10-06	139.00	145.00	137.50	137.50	27,739
2023-10-05	136.00	136.00	136.00	136.00	3,239
2023-10-04	136.00	136.00	136.00	136.00	0
2023-10-03	136.00	136.00	136.00	136.00	4,058
2023-10-02	134.00	134.00	134.00	134.00	7,760
2023-09-29	138.50	138.50	132.50	134.00	39,071
2023-09-28	127.00	138.50	127.00	138.50	19,846
2023-09-27	127.00	127.00	127.00	127.00	200
2023-09-26	127.00	127.00	127.00	127.00	0
2023-09-25	123.50	127.00	123.50	127.00	22,267
2023-09-22	123.50	123.50	123.50	123.50	105
2023-09-21	123.50	123.50	123.50	123.50	784
2023-09-20	124.50	124.50	124.50	124.50	0
2023-09-19	122.50	124.50	122.50	124.50	12,000
2023-09-18	122.50	122.50	122.50	122.50	0
2023-09-15	122.50	122.50	122.50	122.50	5,029
2023-09-14	122.50	122.50	122.50	122.50	18,750
2023-09-13	122.50	122.50	122.50	122.50	5,668
2023-09-12	122.50	122.50	122.50	122.50	11,039
2023-09-11	117.50	122.50	117.50	122.50	35,813
2023-09-08	116.50	116.50	116.50	116.50	5,000
2023-09-07	116.50	116.50	116.50	116.50	0
2023-09-06	116.50	116.50	116.50	116.50	952
2023-09-05	116.50	116.50	116.50	116.50	0
2023-09-04	116.00	116.50	116.00	116.50	3,600
2023-09-01	116.00	116.00	116.00	116.00	0
2023-08-31	116.00	116.00	116.00	116.00	5,084
2023-08-30	116.00	116.00	116.00	116.00	0
2023-08-29	116.00	116.00	116.00	116.00	0
2023-08-28	116.00	116.00	116.00	116.00	0
2023-08-25	116.00	116.00	116.00	116.00	518
2023-08-24	116.00	116.00	116.00	116.00	0
2023-08-23	116.00	116.00	116.00	116.00	257
2023-08-22	117.50	117.50	117.50	117.50	0
2023-08-21	122.00	122.00	117.50	117.50	2,211
2023-08-18	122.00	122.00	122.00	122.00	423
2023-08-17	123.50	123.50	122.00	122.00	8,306
2023-08-16	124.50	124.50	123.50	123.50	8,000
2023-08-15	124.50	124.50	124.50	124.50	8,671
2023-08-14	124.50	124.50	124.50	124.50	12,000
2023-08-11	124.50	124.50	124.50	124.50	0
2023-08-10	124.50	124.50	124.50	124.50	1,000
2023-08-09	126.00	126.00	124.50	124.50	7,250
2023-08-08	126.00	126.00	126.00	126.00	4,161
2023-08-07	126.00	126.00	126.00	126.00	0
2023-08-04	122.50	126.00	122.50	126.00	20,750
2023-08-03	121.50	121.50	121.50	121.50	8,564
2023-08-02	122.50	122.50	121.50	121.50	12,042
2023-08-01	119.00	122.50	119.00	122.50	5,269
2023-07-31	119.00	119.00	119.00	119.00	1,650
2023-07-28	117.50	117.50	117.50	117.50	0
2023-07-27	117.50	117.50	117.50	117.50	0
2023-07-26	120.00	120.00	117.50	117.50	4,300
2023-07-25	120.00	120.00	120.00	120.00	0
2023-07-24	116.50	120.00	116.50	120.00	3,800
2023-07-21	113.50	117.50	113.50	116.50	10,005
2023-07-20	112.50	112.50	112.50	112.50	2,145
2023-07-19	111.50	112.50	111.50	112.50	9,396
2023-07-18	107.50	111.50	107.50	111.50	14,500
2023-07-17	107.50	107.50	107.50	107.50	1,000
2023-07-14	107.50	107.50	107.50	107.50	2,974
2023-07-13	107.50	107.50	107.50	107.50	0
2023-07-12	107.50	107.50	107.50	107.50	0
2023-07-11	107.50	107.50	107.50	107.50	0
2023-07-10	107.50	107.50	107.50	107.50	9,703
2023-07-07	107.50	107.50	107.50	107.50	3,665
2023-07-06	109.00	109.00	107.50	107.50	1,121
2023-07-05	111.50	111.50	109.00	109.00	13,315
2023-07-04	109.50	111.50	109.50	111.50	5,397
2023-07-03	106.50	110.50	106.50	110.50	15,639
2023-06-30	106.50	106.50	106.50	106.50	1,400
2023-06-29	92.50	106.50	92.50	106.50	28,339
2023-06-28	98.00	98.00	92.00	92.00	20,689
2023-06-27	102.00	102.00	98.00	98.50	4,440
2023-06-26	104.00	104.00	102.00	102.00	8,500
2023-06-23	104.00	104.00	104.00	104.00	0
2023-06-22	104.00	104.00	104.00	104.00	0
2023-06-21	104.00	104.00	104.00	104.00	0
2023-06-20	104.00	104.00	104.00	104.00	11
2023-06-19	104.00	104.00	104.00	104.00	0
2023-06-16	104.00	104.00	104.00	104.00	0
2023-06-15	104.00	104.00	104.00	104.00	0
2023-06-14	104.00	104.00	104.00	104.00	0
2023-06-13	104.00	104.00	104.00	104.00	0
2023-06-12	104.00	104.00	104.00	104.00	5,060
2023-06-09	104.00	104.00	104.00	104.00	333
2023-06-08	104.00	104.00	104.00	104.00	0
2023-06-07	104.50	104.50	104.00	104.00	380
2023-06-06	104.50	104.50	104.50	104.50	952
2023-06-05	104.50	104.50	104.50	104.50	476
2023-06-02	104.50	104.50	104.50	104.50	67
2023-06-01	104.50	104.50	104.50	104.50	5,000
2023-05-31	104.50	104.50	104.50	104.50	480
2023-05-30	105.50	105.50	104.50	104.50	5,000
2023-05-29	105.50	105.50	105.50	105.50	0
2023-05-26	105.50	105.50	105.50	105.50	149
2023-05-25	105.50	105.50	105.50	105.50	1,985
2023-05-24	107.00	107.00	105.50	105.50	7,960
2023-05-23	110.00	110.00	107.00	107.00	4,237
2023-05-22	109.50	110.00	109.50	110.00	22,046
2023-05-19	109.50	109.50	109.50	109.50	0
2023-05-18	109.50	109.50	109.50	109.50	0
2023-05-17	110.50	110.50	108.00	109.50	500
2023-05-16	110.50	110.50	110.50	110.50	79
2023-05-15	110.50	110.50	110.50	110.50	204
2023-05-12	110.50	111.50	110.50	110.50	5,026
2023-05-11	112.00	112.00	111.50	111.50	10,225
2023-05-10	110.50	110.50	110.50	110.50	3,579
2023-05-09	111.00	111.00	111.00	111.00	944
2023-05-08	111.00	111.00	111.00	111.00	0
2023-05-05	111.00	111.00	111.00	111.00	5,000
2023-05-04	111.00	111.00	111.00	111.00	3,530
2023-05-03	111.00	111.00	111.00	111.00	0
2023-05-02	112.00	112.00	112.00	112.00	9,000
2023-05-01	112.00	112.00	112.00	112.00	0
2023-04-28	114.00	114.00	112.00	112.00	10,000
2023-04-27	114.00	114.00	114.00	114.00	0
2023-04-26	115.00	115.00	114.00	114.00	1,614
2023-04-25	115.00	115.00	115.00	115.00	0
2023-04-24	115.00	115.00	115.00	115.00	861
2023-04-21	115.00	115.00	115.00	115.00	125
2023-04-20	117.50	117.50	115.00	115.00	450
2023-04-19	117.50	117.50	117.50	117.50	5,000
2023-04-18	118.50	118.50	117.50	117.50	8,782
2023-04-17	122.50	122.50	117.50	118.50	12,750
2023-04-14	122.50	122.50	122.50	122.50	1,996
2023-04-13	122.50	122.50	122.50	122.50	2,200
2023-04-12	122.50	122.50	122.50	122.50	200
2023-04-11	117.50	122.50	117.50	122.50	17,485
2023-04-10	117.50	117.50	117.50	117.50	0
2023-04-07	117.50	117.50	117.50	117.50	0
2023-04-06	118.00	118.00	117.00	117.50	3,000
2023-04-05	118.00	118.00	118.00	118.00	3,174
2023-04-04	120.50	120.50	118.00	118.00	4,016
2023-04-03	123.00	123.00	120.50	120.50	862
2023-03-31	123.00	123.00	123.00	123.00	240
2023-03-30	123.50	123.50	123.00	123.00	5,500
2023-03-29	123.50	123.50	123.50	123.50	1,276
2023-03-28	124.00	124.00	123.50	123.50	2,358
2023-03-27	121.00	125.50	121.00	124.00	17,736
2023-03-24	114.00	121.00	114.00	121.00	24,709
2023-03-23	114.50	114.50	114.00	114.00	10,000
2023-03-22	114.50	114.50	114.50	114.50	0
2023-03-21	115.50	115.50	114.50	114.50	4,000
2023-03-20	115.50	115.50	115.50	115.50	927
2023-03-17	115.50	115.50	115.50	115.50	0
2023-03-16	115.50	115.50	115.50	115.50	0
2023-03-15	114.50	115.50	114.50	115.50	16,022
2023-03-14	114.50	116.00	114.50	114.50	4,244
2023-03-13	112.50	113.50	112.50	114.50	20,431
2023-03-10	113.50	113.50	112.50	112.50	0
2023-03-09	113.50	113.50	113.50	113.50	0
2023-03-08	113.50	113.50	113.50	113.50	1,307
2023-03-07	113.50	113.50	113.50	113.50	1,798
2023-03-06	113.50	113.50	113.50	113.50	57
2023-03-03	113.50	113.50	113.50	113.50	0
2023-03-02	113.50	113.50	113.50	113.50	0
2023-03-01	113.50	113.50	113.50	113.50	2
2023-02-28	113.50	113.50	113.50	113.50	0
2023-02-27	113.50	113.50	113.50	113.50	0
2023-02-24	113.50	113.50	113.50	113.50	0
2023-02-23	113.50	113.50	113.50	113.50	0
2023-02-22	113.50	113.50	113.50	113.50	2,821
2023-02-21	113.50	113.50	113.50	113.50	0
2023-02-20	113.50	113.50	113.50	113.50	1,728
2023-02-17	112.50	113.50	112.50	113.50	2,319
2023-02-16	112.50	112.50	112.50	112.50	973
2023-02-15	112.50	112.50	112.50	112.50	0
2023-02-14	112.50	112.50	112.50	112.50	508
2023-02-13	112.50	112.50	112.50	112.50	6,612
2023-02-10	112.50	112.50	112.50	112.50	0
2023-02-09	112.50	112.50	112.50	112.50	826
2023-02-08	112.50	112.50	112.50	112.50	0
2023-02-07	112.50	112.50	112.50	112.50	871
2023-02-06	112.50	112.50	112.50	112.50	1,134
2023-02-03	113.50	113.50	113.50	112.50	0
2023-02-02	116.50	116.50	113.50	113.50	10,743
2023-02-01	115.50	115.50	115.50	115.50	14
2023-01-31	115.50	115.50	115.50	115.50	0
2023-01-30	115.50	115.50	115.50	115.50	0
2023-01-27	115.50	115.50	115.50	115.50	265
2023-01-26	116.50	116.50	115.50	115.50	7,370
2023-01-25	116.50	116.50	116.50	116.50	0
2023-01-24	115.50	116.50	115.50	116.50	2,480
2023-01-23	115.50	115.50	115.50	115.50	2,030
2023-01-20	116.00	116.00	115.50	115.50	3,000
2023-01-19	116.00	116.00	113.50	116.00	3,526
2023-01-18	116.50	116.50	115.00	116.00	7,392
2023-01-17	116.50	116.50	116.50	116.50	0
2023-01-16	116.50	116.50	116.50	116.50	2,931
2023-01-13	114.50	116.50	113.50	116.50	7,000
2023-01-12	109.50	114.50	109.50	114.50	17,935
2023-01-11	109.50	109.50	109.50	109.50	10,000
2023-01-10	109.50	109.50	109.50	109.50	0
2023-01-09	109.50	109.50	109.50	109.50	3,440
2023-01-06	109.50	109.50	109.50	109.50	1,855
2023-01-05	112.50	112.50	109.50	109.50	6,699
2023-01-04	112.50	112.50	112.50	112.50	0
2023-01-03	112.50	112.50	112.50	112.50	0
2023-01-02	112.50	112.50	112.50	112.50	0
2022-12-30	112.50	112.50	112.50	112.50	0
2022-12-29	112.50	112.50	112.50	112.50	35
2022-12-28	112.50	112.50	112.50	112.50	0
2022-12-27	112.50	112.50	112.50	112.50	0
2022-12-26	112.50	112.50	112.50	112.50	0
2022-12-23	112.50	112.50	112.50	112.50	0
2022-12-22	112.50	112.50	112.50	112.50	100
2022-12-21	115.00	115.00	112.50	112.50	2,107
2022-12-20	115.00	115.00	115.00	115.00	92
2022-12-19	114.50	115.00	114.50	115.00	8,000
2022-12-16	116.00	116.00	114.50	114.50	4,101
2022-12-15	116.00	116.00	116.00	116.00	0
2022-12-14	116.00	116.00	116.00	116.00	0
2022-12-13	119.50	119.50	116.50	116.50	6,701
2022-12-12	119.50	119.50	119.50	119.50	0
2022-12-09	119.50	119.50	119.50	119.50	0
2022-12-08	119.50	119.50	119.50	119.50	0
2022-12-07	119.50	119.50	119.50	119.50	0
2022-12-06	119.50	119.50	119.50	119.50	140
2022-12-05	119.50	119.50	119.50	119.50	2,134
2022-12-02	132.50	132.50	119.50	119.50	40,959
2022-12-01	130.00	132.50	129.00	132.50	509,046
2022-11-30	123.00	132.00	132.00	132.00	14,950
2022-11-29	123.00	123.00	123.00	123.00	831
2022-11-28	122.00	123.00	122.00	123.00	2,414
2022-11-25	124.00	124.00	122.00	122.00	2,596
2022-11-24	124.00	124.00	124.00	124.00	4,820
2022-11-23	122.00	126.50	122.00	124.00	40,466
2022-11-22	120.50	120.50	120.50	120.50	1,003
2022-11-21	120.50	120.50	120.50	120.50	6,435
2022-11-18	118.50	120.50	118.50	120.50	10,000
2022-11-17	121.00	121.00	118.50	118.50	6,000
2022-11-16	121.00	121.00	121.00	121.00	260
2022-11-15	122.50	122.50	121.00	121.00	1,808,283
2022-11-14	123.00	123.00	122.50	122.50	1,905
2022-11-11	123.00	123.00	123.00	123.00	463
2022-11-10	123.00	123.00	123.00	123.00	1,901
2022-11-09	123.00	123.00	123.00	123.00	0
2022-11-08	123.00	123.00	123.00	123.00	200
2022-11-07	121.00	123.00	121.00	123.00	8,194
2022-11-04	117.50	122.00	117.50	121.00	29,713
2022-11-03	117.50	117.50	117.50	117.50	2,442
2022-11-02	113.50	117.50	113.50	117.50	13,000
2022-11-01	113.50	113.50	113.50	113.50	0
2022-10-31	113.50	113.50	113.50	113.50	517
2022-10-28	114.00	114.00	113.50	113.50	6,213
2022-10-27	116.50	116.50	114.00	114.00	4,361
2022-10-26	116.50	116.50	116.50	116.50	1,667
2022-10-25	117.50	117.50	116.50	116.50	5,275
2022-10-24	117.50	117.50	117.50	117.50	1,003
2022-10-21	119.00	119.00	117.50	117.50	0
2022-10-20	119.00	119.00	119.00	119.00	10
2022-10-19	119.00	119.00	119.00	119.00	829
2022-10-18	120.50	120.50	119.00	119.00	3,100
2022-10-17	115.50	122.00	115.50	120.50	18,892
2022-10-14	114.50	115.50	114.50	115.50	2,711
2022-10-13	114.50	114.50	114.50	114.50	7
2022-10-12	116.50	116.50	114.50	114.50	8,049
2022-10-11	110.00	116.50	110.00	116.50	18,816
2022-10-10	109.50	110.00	109.50	110.00	14,306
2022-10-07	109.50	109.50	109.50	109.50	3,393
2022-10-06	109.50	109.50	109.50	109.50	5,340
2022-10-05	102.00	109.50	102.00	109.50	7,840
2022-10-04	96.50	102.00	96.50	102.00	12,209
2022-10-03	92.50	96.50	92.50	95.50	12,154
2022-09-30	91.50	91.00	91.00	91.00	21,661
2022-09-29	91.50	91.50	91.50	91.50	95
2022-09-28	91.50	91.50	91.50	91.50	0
2022-09-27	91.50	91.50	91.50	91.50	1,101
2022-09-26	91.50	91.50	91.50	91.50	0
2022-09-23	91.00	91.50	90.00	91.50	1,004
2022-09-22	92.50	92.50	91.00	91.00	9,054
2022-09-21	94.00	94.00	92.50	92.50	19,112
2022-09-20	97.00	97.00	93.50	94.00	16,602
2022-09-19	97.00	97.00	97.00	97.00	0
2022-09-16	97.00	97.00	97.00	97.00	12,687
2022-09-15	97.00	97.00	97.00	97.00	0
2022-09-14	97.00	97.00	97.00	97.00	0
2022-09-13	97.00	97.00	97.00	97.00	455
2022-09-12	97.00	97.00	97.00	97.00	0
2022-09-09	97.00	97.00	97.00	97.00	0
2022-09-08	97.00	97.00	97.00	97.00	1,054
2022-09-07	97.00	97.00	97.00	97.00	10,095
2022-09-06	97.00	97.00	97.00	97.00	5,000
2022-09-05	97.00	97.00	97.00	97.00	50
2022-09-02	97.00	97.00	97.00	97.00	154
2022-09-01	97.00	97.00	97.00	97.00	0
2022-08-31	95.00	97.00	95.00	97.00	464
2022-08-30	95.00	95.00	95.00	95.00	8
2022-08-29	95.00	95.00	95.00	95.00	0
2022-08-26	93.50	95.00	93.50	95.00	6,058
2022-08-25	93.50	93.50	93.50	93.50	5,237
2022-08-24	93.50	93.50	93.50	93.50	0
2022-08-23	93.50	93.50	93.50	93.50	104
2022-08-22	93.50	93.50	93.50	93.50	2,366
2022-08-19	93.50	93.50	93.50	93.50	31
2022-08-18	93.50	93.50	93.50	93.50	0
2022-08-17	93.50	93.50	93.50	93.50	0
2022-08-16	96.50	96.50	93.00	93.50	17,790
2022-08-15	96.50	96.50	96.50	96.50	180
2022-08-12	96.50	96.50	94.00	96.50	60
2022-08-11	96.50	96.50	96.50	96.50	0
2022-08-10	96.50	96.50	96.50	96.50	0
2022-08-09	96.50	96.50	96.50	96.50	0
2022-08-08	96.50	96.50	96.50	96.50	0
2022-08-05	96.50	96.50	96.50	96.50	2,515
2022-08-04	90.50	96.50	90.50	96.50	19,499
2022-08-03	90.50	90.50	90.50	90.50	7,817
2022-08-02	90.50	90.50	90.50	90.50	0
2022-08-01	91.00	91.00	85.00	90.50	79,936
2022-07-29	88.00	88.00	88.00	88.00	2,301
2022-07-28	88.00	88.00	88.00	88.00	0
2022-07-27	88.00	88.00	88.00	88.00	0
2022-07-26	88.00	88.00	88.00	88.00	5
2022-07-25	88.00	88.00	88.00	88.00	0
2022-07-22	88.00	88.00	88.00	88.00	29
2022-07-21	88.00	88.00	88.00	88.00	0
2022-07-20	88.00	88.00	88.00	88.00	586
2022-07-19	88.00	88.00	88.00	88.00	0
2022-07-18	88.00	88.00	88.00	88.00	17,000
2022-07-15	89.00	89.00	88.00	88.00	279
2022-07-14	89.00	89.00	89.00	89.00	0
2022-07-13	89.00	89.00	89.00	89.00	108
2022-07-12	89.00	89.00	89.00	89.00	0
2022-07-11	89.00	89.00	89.00	89.00	0
2022-07-08	89.00	89.00	89.00	89.00	0
2022-07-07	89.00	89.00	89.00	89.00	2
2022-07-06	89.00	89.00	89.00	89.00	0
2022-07-05	90.00	90.00	89.00	89.00	5
2022-07-04	90.00	90.00	90.00	90.00	15
2022-07-01	89.00	90.00	89.00	90.00	5,000
2022-06-30	88.00	89.00	87.00	89.00	2,000
2022-06-29	89.00	89.00	89.00	89.00	0
2022-06-28	86.00	89.00	86.00	89.00	3,333
2022-06-27	82.50	86.00	82.50	86.00	9,000
2022-06-24	79.50	82.50	79.50	82.50	5,000
2022-06-23	79.50	79.50	79.50	79.50	0
2022-06-22	79.50	79.50	79.50	79.50	5,000
2022-06-21	79.50	79.50	79.50	79.50	0
2022-06-20	79.50	79.50	79.50	79.50	0
2022-06-17	79.50	79.50	79.50	79.50	0
2022-06-16	81.00	81.00	79.50	79.50	349
2022-06-15	81.00	81.00	81.00	81.00	100
2022-06-14	81.00	81.00	81.00	81.00	158
2022-06-13	81.00	81.00	81.00	81.00	0
2022-06-10	81.00	81.00	81.00	81.00	0
2022-06-09	81.00	81.00	81.00	81.00	0
2022-06-08	81.00	81.00	81.00	81.00	70
2022-06-07	81.00	81.00	81.00	81.00	0
2022-06-06	81.00	81.00	81.00	81.00	0
2022-06-03	81.00	81.00	81.00	81.00	0
2022-06-02	81.00	81.00	81.00	81.00	0
2022-06-01	81.00	81.00	81.00	81.00	0
2022-05-31	81.00	81.00	81.00	81.00	0
2022-05-30	81.00	81.00	81.00	81.00	0
2022-05-27	81.00	81.00	81.00	81.00	0
2022-05-26	81.00	81.00	81.00	81.00	0
2022-05-25	81.00	81.00	81.00	81.00	0
2022-05-24	81.00	81.00	81.00	81.00	0
2022-05-23	82.50	82.50	81.00	81.00	0
2022-05-20	82.50	82.50	82.50	82.50	0
2022-05-19	82.50	82.50	82.50	82.50	0
2022-05-18	82.50	82.50	82.50	82.50	0
2022-05-17	82.50	82.50	82.50	82.50	0
2022-05-16	81.50	82.50	81.50	82.50	8,589
2022-05-13	81.00	81.50	81.00	81.50	0
2022-05-12	81.00	81.00	81.00	81.00	146
2022-05-11	81.00	81.00	81.00	81.00	0
2022-05-10	81.00	81.00	81.00	81.00	0
2022-05-09	81.00	81.00	81.00	81.00	0
2022-05-06	79.50	81.00	79.50	81.00	0
2022-05-05	78.50	79.50	78.50	79.50	0
2022-05-04	77.50	78.50	77.50	78.50	6,244
2022-05-03	85.00	85.00	77.25	77.50	11,916
2022-05-02	85.00	85.00	85.00	85.00	0
2022-04-29	88.00	88.00	85.00	85.00	12,232
2022-04-28	89.00	89.00	88.50	88.50	0
2022-04-27	90.50	90.50	89.00	89.00	2,000
2022-04-26	90.50	90.50	90.50	90.50	0
2022-04-25	95.50	95.50	90.50	90.50	14,500
2022-04-22	95.50	95.50	95.50	95.50	0
2022-04-21	95.50	95.50	95.50	95.50	3,000
2022-04-20	93.50	95.50	93.50	95.50	17,175
2022-04-19	93.50	93.50	93.50	93.50	0
2022-04-18	93.50	93.50	93.50	93.50	0
2022-04-15	93.50	93.50	93.50	93.50	0
2022-04-14	93.50	93.50	93.50	93.50	190
2022-04-13	93.50	93.50	93.50	93.50	0
2022-04-12	93.50	93.50	93.50	93.50	0
2022-04-11	93.50	93.50	93.50	93.50	0
2022-04-08	93.50	93.50	93.50	93.50	297
2022-04-07	93.50	93.50	93.50	93.50	248
2022-04-06	95.00	95.00	93.50	93.50	5,134
2022-04-05	93.50	95.00	93.50	95.00	4,000
2022-04-04	93.50	93.50	93.50	93.50	0
2022-04-01	93.50	93.50	93.50	93.50	3,000
2022-03-31	93.50	93.50	93.50	93.50	0
2022-03-30	93.50	93.50	93.50	93.50	0
2022-03-29	93.50	93.50	93.50	93.50	2,107
2022-03-28	93.50	93.50	93.50	93.50	0
2022-03-25	93.50	93.50	93.50	93.50	0
2022-03-24	93.50	93.50	93.50	93.50	0
2022-03-23	93.50	93.50	93.50	93.50	0
2022-03-22	93.50	93.50	93.50	93.50	0
2022-03-21	93.50	93.50	93.50	93.50	517
2022-03-18	93.50	93.50	93.50	93.50	0
2022-03-17	93.50	93.50	93.50	93.50	20
2022-03-16	93.50	93.50	93.50	93.50	0
2022-03-15	93.50	93.50	93.50	93.50	0
2022-03-14	93.50	93.50	93.50	93.50	0
2022-03-11	93.50	93.50	93.50	93.50	259
2022-03-10	93.50	93.50	93.50	93.50	0
2022-03-09	93.50	93.50	93.50	93.50	4,839
2022-03-08	93.50	93.50	93.50	93.50	6
2022-03-07	94.50	94.50	93.50	93.50	5,000
2022-03-04	95.50	95.50	94.50	94.50	2,000
2022-03-03	96.00	96.00	95.50	95.50	483
2022-03-02	96.00	96.00	96.00	96.00	99
2022-03-01	97.50	97.50	96.00	96.00	4,000
2022-02-28	98.00	98.00	97.50	97.50	2,871
2022-02-25	98.00	98.00	98.00	98.00	0
2022-02-24	100.50	100.50	98.00	98.00	1,454
2022-02-23	96.50	102.00	96.50	102.00	25,113
2022-02-22	97.00	97.00	96.50	96.50	3,000
2022-02-21	97.50	97.50	97.50	97.50	49
2022-02-18	97.50	97.50	97.50	97.50	559
2022-02-17	97.00	97.50	97.00	97.50	0
2022-02-16	97.00	97.00	97.00	97.00	0
2022-02-15	98.00	98.00	97.00	97.00	4,313
2022-02-14	98.00	98.00	98.00	98.00	5
2022-02-11	98.00	98.00	98.00	98.00	0
2022-02-10	98.00	98.00	98.00	98.00	1,503
2022-02-09	98.00	98.00	98.00	98.00	0
2022-02-08	99.50	100.50	98.00	99.50	26,511
2022-02-07	90.00	100.50	90.00	99.50	35,924
2022-02-04	90.00	90.00	90.00	90.00	714
2022-02-03	90.00	90.00	90.00	90.00	9,500
2022-02-02	89.50	90.00	89.50	90.00	5,352
2022-02-01	89.50	89.50	89.50	89.50	0
2022-01-31	89.50	89.50	89.50	89.50	3,226
2022-01-28	89.50	89.50	89.50	89.50	0
2022-01-27	90.00	90.00	89.50	89.50	2,657
2022-01-26	94.50	94.50	90.00	90.00	11,667
2022-01-25	90.50	90.50	89.50	90.00	2,246
2022-01-24	91.00	91.00	90.50	90.50	2,228
2022-01-21	91.50	91.50	91.00	91.00	0
2022-01-20	91.50	91.50	91.50	91.50	0
2022-01-19	92.00	92.00	91.50	91.50	5,009
2022-01-18	88.00	94.50	88.00	92.00	33,772
2022-01-17	85.00	88.00	85.00	88.00	7,866
2022-01-14	83.50	85.00	83.50	85.00	11,996
2022-01-13	83.50	83.50	83.50	83.50	9
2022-01-12	83.50	83.50	82.50	83.50	17,000
2022-01-11	82.50	83.50	82.50	83.50	7,027
2022-01-10	73.50	85.50	73.50	82.50	63,833
2022-01-07	71.50	71.50	71.50	71.50	0
2022-01-06	72.50	72.50	71.50	71.50	2,125
2022-01-05	72.50	72.50	72.50	72.50	0
2022-01-04	72.50	72.50	72.50	72.50	0
2022-01-03	72.50	72.50	72.50	72.50	0
2021-12-31	72.50	72.50	72.50	72.50	0
2021-12-30	72.50	72.50	72.50	72.50	0
2021-12-29	71.50	72.50	71.50	72.50	1,000
2021-12-28	71.50	71.50	71.50	71.50	0
2021-12-27	71.50	71.50	71.50	71.50	0
2021-12-24	71.50	71.50	71.50	71.50	2,750
2021-12-23	71.50	71.50	71.50	71.50	0
2021-12-22	71.50	71.50	71.50	71.50	1,558
2021-12-21	71.50	71.50	71.50	71.50	0
2021-12-20	71.50	71.50	71.50	71.50	103
2021-12-17	71.50	71.50	71.50	71.50	25,000
2021-12-16	71.50	71.50	71.50	71.50	0
2021-12-15	71.50	71.50	71.50	71.50	0
2021-12-14	72.00	72.00	71.50	71.50	0
2021-12-13	71.50	72.00	71.50	72.00	41,000
2021-12-10	71.50	71.50	71.50	71.50	3,750
2021-12-09	71.50	71.50	71.50	71.50	0
2021-12-08	71.50	71.50	70.00	71.50	1,000
2021-12-07	71.50	71.50	71.50	71.50	3,106
2021-12-06	71.50	71.50	71.50	71.50	0
2021-12-03	71.50	71.50	71.50	71.50	0
2021-12-02	71.50	71.50	71.50	71.50	0
2021-12-01	71.50	71.50	71.50	71.50	10,005
2021-11-30	71.50	71.50	71.50	71.50	0
2021-11-29	71.50	71.50	71.50	71.50	0
2021-11-26	71.50	72.50	70.00	71.50	0
2021-11-25	73.00	73.00	71.50	71.50	10,000
2021-11-24	73.00	73.00	73.00	73.00	0
2021-11-23	73.00	73.00	73.00	73.00	0
2021-11-22	73.00	73.00	73.00	73.00	0
2021-11-19	73.00	73.00	73.00	73.00	0
2021-11-18	73.00	73.00	73.00	73.00	0
2021-11-17	73.00	73.00	73.00	73.00	0
2021-11-16	73.00	73.00	73.00	73.00	1,501
2021-11-15	73.00	73.00	73.00	73.00	2,794
2021-11-12	73.00	73.00	73.00	73.00	0
2021-11-11	72.50	73.00	72.50	73.00	25,074
2021-11-10	72.50	72.50	72.50	72.50	0
2021-11-09	72.50	72.50	72.50	72.50	210
2021-11-08	72.50	72.50	72.50	72.50	59
2021-11-05	74.00	74.00	72.50	72.50	42,647
2021-11-04	74.00	74.00	74.00	74.00	0
2021-11-03	74.00	74.00	74.00	74.00	0
2021-11-02	74.00	74.00	74.00	74.00	875
2021-11-01	74.00	74.00	74.00	74.00	173
2021-10-29	73.50	74.00	73.50	74.00	3,706
2021-10-28	68.00	73.50	68.00	73.50	26,957
2021-10-27	67.00	68.00	67.00	68.00	9,820
2021-10-26	67.00	67.00	67.00	67.00	0
2021-10-25	67.00	67.00	67.00	67.00	127,720
2021-10-22	67.00	67.00	67.00	67.00	45,000
2021-10-21	67.00	67.00	67.00	67.00	20,000
2021-10-20	67.00	67.00	67.00	67.00	45,000
2021-10-19	67.00	67.00	67.00	67.00	95,000
2021-10-18	67.00	67.00	67.00	67.00	0
2021-10-15	66.00	67.00	63.00	67.00	2,500
2021-10-14	64.00	64.00	64.00	64.00	0
2021-10-13	63.50	64.00	63.50	64.00	6,500
2021-10-12	64.50	64.50	63.00	63.50	27,676
2021-10-11	65.50	65.50	64.50	64.50	1,500
2021-10-08	65.50	65.50	65.50	65.50	0
2021-10-07	66.50	66.50	65.50	65.50	0
2021-10-06	66.50	66.50	66.50	66.50	1,000
2021-10-05	66.50	66.50	66.50	66.50	0
2021-10-04	67.50	67.50	66.50	66.50	12,000
2021-10-01	67.50	67.50	67.50	67.50	33
2021-09-30	68.00	68.00	67.50	67.50	60
2021-09-29	68.00	68.00	68.00	68.00	0
2021-09-28	67.00	68.00	66.00	68.00	500
2021-09-27	66.50	67.00	66.50	67.00	50,456
2021-09-24	67.00	67.50	66.50	66.50	112,000
2021-09-23	67.00	67.00	67.00	67.00	0
2021-09-22	67.00	67.00	67.00	67.00	0
2021-09-21	67.00	67.00	67.00	67.00	0
2021-09-20	67.00	67.00	67.00	67.00	19,444

Share	Price	Change
Nativo Resources (NTVO)	0.375	85%
Dianomi (DNM)	64.50	69.74%
Orosur Mining (OMI)	24.75	33.78%
Gana Media (GANA)	0.095	26.67%
Team (TEAM)	15.00	20%

Share	Price	Change
Mothercare (MTC)	0.20	-74.36%
Immupharma (IMM)	3.38	-15.08%
Asiamet Resources Limited (ARS)	0.325	-12.82%
Skinbiotherap. (SBTX)	7.75	-11.43%
Airtel Africa (AAF)	316.40	-11.27%

Share	Price	Volume
Forgent (FORG)	0.008	2,109,209,884
Nativo Resources (NTVO)	0.375	982,067,510
Empyrean (EME)	0.047	757,967,255
Buccaneer Ergy (BUCE)	0.014	677,266,703
Lloyds (LLOY)	108.95	367,706,776