Iofina Share History

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

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

Date	Open	High	Low	Close	Volume
2026-06-23	56.20	56.20	51.50	53.00	497,198
2026-06-22	56.00	58.00	55.50	55.50	794,071
2026-06-19	53.00	56.00	55.00	55.00	1,163,454
2026-06-18	50.00	54.00	52.00	53.00	1,157,854
2026-06-17	51.00	51.00	50.00	50.00	171,247
2026-06-16	49.75	52.50	49.75	51.00	975,723
2026-06-15	47.50	49.75	49.00	49.75	583,850
2026-06-12	47.00	48.25	47.00	47.50	579,923
2026-06-11	48.00	48.00	47.00	47.00	275,763
2026-06-10	44.50	48.75	44.50	48.00	615,159
2026-06-09	45.00	45.00	44.50	44.50	483,577
2026-06-08	45.00	45.00	44.50	45.00	53,586
2026-06-05	45.00	45.50	44.75	45.00	1,114,025
2026-06-04	45.25	45.25	40.50	42.50	1,246,029
2026-06-03	47.50	47.00	45.00	45.00	1,089,361
2026-06-02	47.75	48.00	47.50	47.50	369,088
2026-06-01	48.00	48.00	48.00	48.00	104,369
2026-05-29	48.00	49.00	48.00	49.00	32,565
2026-05-28	48.00	48.00	48.00	48.00	153,062
2026-05-27	47.00	48.00	47.00	48.00	44,346
2026-05-26	48.00	48.00	48.00	48.00	330,119
2026-05-25	48.00	48.00	48.00	48.00	0
2026-05-22	48.50	48.50	48.00	48.00	449,309
2026-05-21	47.25	48.50	47.25	48.50	478,701
2026-05-20	46.50	47.25	46.50	47.25	307,787
2026-05-19	47.00	47.00	46.75	46.75	432,276
2026-05-18	48.25	47.50	47.50	47.50	740,826
2026-05-15	48.75	48.75	48.25	48.25	647,702
2026-05-14	47.00	49.50	47.00	49.00	1,866,096
2026-05-13	45.50	47.25	45.50	47.00	539,298
2026-05-12	46.50	46.50	45.50	45.50	213,974
2026-05-11	46.50	46.50	46.00	46.50	500,120
2026-05-08	44.25	47.25	44.25	46.50	1,104,039
2026-05-07	45.50	44.50	44.00	44.25	330,123
2026-05-06	47.25	45.00	45.00	45.00	2,142,160
2026-05-05	41.40	47.50	41.25	47.50	2,900,851
2026-05-04	41.50	41.50	41.50	41.50	0
2026-05-01	38.00	41.50	39.25	41.50	3,533,452
2026-04-30	35.00	39.00	34.00	39.00	3,728,743
2026-04-29	33.00	33.25	32.50	32.50	289,120
2026-04-28	33.00	33.25	33.00	33.25	470,413
2026-04-27	34.00	33.00	32.75	32.75	2,179,599
2026-04-24	33.50	35.00	34.00	34.00	643,779
2026-04-23	32.25	33.75	32.25	33.50	718,727
2026-04-22	31.00	33.25	32.25	32.25	1,212,690
2026-04-21	31.00	31.00	31.00	31.00	387,434
2026-04-20	31.00	31.00	31.00	31.00	69,616
2026-04-17	30.00	31.00	30.00	31.00	1,016,639
2026-04-16	30.75	31.00	31.00	31.00	660,018
2026-04-15	30.75	31.75	30.75	30.75	1,485,015
2026-04-14	29.75	30.50	29.50	29.50	647,731
2026-04-13	28.25	29.60	29.60	29.60	453,101
2026-04-10	27.50	29.10	29.10	29.10	779,267
2026-04-09	27.75	27.75	26.50	27.50	458,669
2026-04-08	26.50	27.75	26.50	27.75	501,072
2026-04-07	25.50	26.50	25.25	26.50	906,955
2026-04-06	25.70	25.70	25.70	25.70	0
2026-04-03	25.70	25.70	25.70	25.70	0
2026-04-02	24.75	25.70	24.75	25.70	536,116
2026-04-01	24.00	25.00	24.75	24.75	372,789
2026-03-31	23.75	24.00	23.70	24.00	201,462
2026-03-30	24.50	24.50	23.25	23.75	695,542
2026-03-27	24.25	24.25	24.25	24.25	28,166
2026-03-26	23.75	24.25	23.75	24.25	358,798
2026-03-25	24.00	24.00	23.75	23.75	316,416
2026-03-24	23.00	23.75	23.00	23.50	76,371
2026-03-23	23.75	23.75	23.50	23.50	232,339
2026-03-20	24.00	24.50	23.50	24.00	585,966
2026-03-19	24.00	24.00	23.50	24.00	248,213
2026-03-18	24.00	24.25	24.00	24.00	453,692
2026-03-17	24.00	24.00	24.00	24.00	127,793
2026-03-16	24.75	24.75	23.50	24.25	1,196,884
2026-03-13	24.75	24.75	24.75	24.75	42,382
2026-03-12	24.75	24.75	24.50	24.75	96,186
2026-03-11	24.75	24.75	24.75	24.75	107,017
2026-03-10	24.00	24.75	24.20	24.75	6,834,311
2026-03-09	24.75	24.00	23.00	24.00	1,431,925
2026-03-06	25.00	25.00	24.75	24.75	200,201
2026-03-05	24.75	25.00	24.50	25.00	419,200
2026-03-04	25.00	24.75	24.70	24.75	474,485
2026-03-03	25.75	25.75	24.25	25.00	1,980,291
2026-03-02	26.00	26.00	26.00	26.00	328,947
2026-02-27	26.00	26.00	26.00	26.00	666,857
2026-02-26	26.00	26.00	26.00	26.00	140,204
2026-02-25	26.00	26.10	26.00	26.10	592,599
2026-02-24	26.00	26.00	26.00	26.00	127,030
2026-02-23	26.00	26.00	26.00	26.00	387,804
2026-02-20	24.75	26.00	24.75	26.00	822,752
2026-02-19	23.75	24.60	24.50	24.50	492,906
2026-02-18	23.75	24.00	23.75	23.75	229,636
2026-02-17	24.50	24.50	23.75	23.75	457,328
2026-02-16	24.50	24.50	24.50	24.50	262,649
2026-02-13	24.75	24.75	24.25	24.50	209,673
2026-02-12	25.50	25.50	24.50	24.75	411,131
2026-02-11	25.75	25.75	25.50	25.50	69,398
2026-02-10	25.75	25.75	25.75	25.75	55,690
2026-02-09	25.75	25.75	25.75	25.75	182,979
2026-02-06	25.75	25.75	25.75	25.75	209,635
2026-02-05	26.00	26.00	25.90	26.00	291,329
2026-02-04	26.25	26.25	26.25	26.25	44,487
2026-02-03	25.00	26.25	25.00	26.25	482,758
2026-02-02	25.75	25.00	25.00	25.00	189,587
2026-01-30	25.50	25.75	25.50	25.75	448,258
2026-01-29	26.00	26.25	25.25	25.25	163,235
2026-01-28	26.25	26.25	26.25	26.25	71,051
2026-01-27	26.50	26.50	25.25	26.25	3,388,068
2026-01-26	26.50	26.50	26.50	26.50	38,601
2026-01-23	27.00	27.00	26.50	26.50	104,331
2026-01-22	27.50	27.50	27.00	27.00	154,982
2026-01-21	27.50	27.50	27.50	27.50	102,494
2026-01-20	28.00	28.00	27.50	27.50	171,486
2026-01-19	27.50	28.00	27.50	28.00	189,881
2026-01-16	28.00	28.00	27.50	27.50	321,934
2026-01-15	28.00	28.10	28.10	28.10	158,460
2026-01-14	28.00	28.00	27.50	28.00	333,607
2026-01-13	26.50	28.75	27.50	28.00	1,566,084
2026-01-12	26.00	26.00	26.00	26.00	116,603
2026-01-09	25.75	26.00	25.75	26.00	95,134
2026-01-08	26.50	26.50	25.75	25.75	147,644
2026-01-07	27.75	27.75	26.50	26.50	164,316
2026-01-06	27.50	28.00	27.75	27.75	854,757
2026-01-05	27.00	28.00	27.00	27.50	440,114
2026-01-02	26.25	28.25	26.25	27.00	819,504
2026-01-01	26.25	26.25	26.25	26.25	0
2025-12-31	26.50	26.50	26.25	26.25	345,892
2025-12-30	25.50	26.50	26.20	26.50	670,427
2025-12-29	25.50	26.00	25.50	25.50	139,645
2025-12-26	25.50	25.50	25.50	25.50	0
2025-12-25	25.50	25.50	25.50	25.50	0
2025-12-24	24.50	26.25	24.50	25.50	347,475
2025-12-23	23.75	25.00	24.50	25.00	358,213
2025-12-22	23.50	24.75	23.50	23.75	321,807
2025-12-19	23.75	23.75	23.50	23.50	216,413
2025-12-18	23.50	23.75	23.50	23.75	184,384
2025-12-17	24.00	24.00	23.50	23.50	122,442
2025-12-16	24.00	24.00	24.00	24.00	109,867
2025-12-15	24.00	24.00	24.00	24.00	27,267
2025-12-12	24.00	24.10	24.00	24.00	42,494
2025-12-11	24.00	25.00	24.00	24.00	337,063
2025-12-10	24.00	24.00	24.00	24.00	10,504
2025-12-09	24.00	24.00	24.00	24.00	186,281
2025-12-08	24.00	24.50	24.00	24.00	289,065
2025-12-05	22.50	24.00	22.50	24.00	1,010,284
2025-12-04	21.75	22.00	21.60	21.75	137,315
2025-12-03	22.00	22.00	21.75	21.75	130,676
2025-12-02	21.00	21.75	21.00	21.75	101,765
2025-12-01	21.00	21.00	21.00	21.00	7,460
2025-11-28	21.00	21.00	21.00	21.00	45,564
2025-11-27	21.00	21.00	21.00	21.00	72,725
2025-11-26	20.50	21.00	20.50	21.00	321,455
2025-11-25	20.50	20.50	20.50	20.50	232,337
2025-11-24	21.00	20.60	20.60	20.60	243,582
2025-11-21	21.00	21.00	21.00	21.00	235,098
2025-11-20	21.00	21.00	21.00	21.00	25,492
2025-11-19	21.00	21.00	21.00	21.00	13,226
2025-11-18	21.00	21.00	20.75	21.00	445,892
2025-11-17	21.00	21.00	21.00	21.00	401
2025-11-14	21.75	21.50	21.00	21.00	493,299
2025-11-13	21.75	21.75	21.75	21.75	107,361
2025-11-12	21.25	22.40	22.40	22.40	139,219
2025-11-11	21.25	21.40	20.50	21.25	3,584,778
2025-11-10	22.25	22.25	21.25	22.00	441,435
2025-11-07	22.75	22.75	22.25	22.25	151,906
2025-11-06	22.75	22.75	22.75	22.75	6,875
2025-11-05	22.75	22.75	22.50	22.50	285,298
2025-11-04	23.00	23.00	22.50	22.50	314,438
2025-11-03	23.00	23.00	23.00	23.00	34,310
2025-10-31	23.00	23.00	22.75	23.00	532,220
2025-10-30	23.00	23.00	23.00	23.00	108,150
2025-10-29	24.00	24.00	23.50	23.50	279,706
2025-10-28	24.00	24.00	24.00	24.00	63,249
2025-10-27	23.50	24.50	23.50	24.00	6,277,362
2025-10-24	23.50	23.50	23.50	23.50	69,163
2025-10-23	23.50	23.50	23.50	23.50	72,877
2025-10-22	23.50	23.50	23.50	23.50	133,950
2025-10-21	24.25	24.25	23.50	23.50	108,322
2025-10-20	24.50	24.50	23.25	24.25	211,642
2025-10-17	23.80	24.75	23.80	24.50	187,214
2025-10-16	23.50	25.00	23.70	24.75	657,905
2025-10-15	23.25	23.70	22.10	23.00	300,061
2025-10-14	23.00	23.00	22.10	23.00	188,480
2025-10-13	23.00	23.00	22.20	22.75	246,242
2025-10-10	23.00	23.00	23.00	23.00	237,378
2025-10-09	23.50	23.50	22.75	23.00	226,774
2025-10-08	23.50	23.50	23.50	23.50	201,717
2025-10-07	23.50	23.50	23.50	23.50	9,701
2025-10-06	23.50	23.50	23.50	23.50	19,022
2025-10-03	23.25	23.60	23.25	23.50	185,225
2025-10-02	22.50	23.00	23.00	23.00	370,586
2025-10-01	22.25	23.00	23.00	23.00	229,617
2025-09-30	22.75	22.75	22.25	22.25	159,396
2025-09-29	22.75	22.75	22.75	22.75	115,230
2025-09-26	22.50	22.50	22.50	22.50	254,943
2025-09-25	22.75	22.75	22.50	22.50	204,110
2025-09-24	23.25	23.50	22.75	22.75	125,303
2025-09-23	23.50	23.50	23.25	23.25	54,025
2025-09-22	23.50	24.50	23.20	23.20	173,455
2025-09-19	24.00	23.20	23.20	23.20	93,779
2025-09-18	23.90	24.00	23.90	24.00	335,155
2025-09-17	24.00	24.00	23.50	23.50	383,471
2025-09-16	24.00	24.00	24.00	24.00	63,636
2025-09-15	24.50	24.50	23.70	24.00	152,559
2025-09-12	24.50	24.50	24.50	24.50	28,519
2025-09-11	24.50	24.50	24.50	24.50	65,693
2025-09-10	24.50	25.00	25.00	25.00	137,666
2025-09-09	24.50	24.50	24.50	24.50	144,371
2025-09-08	25.50	24.80	24.50	24.50	106,454
2025-09-05	26.00	26.00	25.50	25.50	62,113
2025-09-04	25.00	26.00	25.00	26.00	520,816
2025-09-03	25.00	25.00	25.00	25.00	36,807
2025-09-02	25.00	25.00	25.00	25.00	74,439
2025-09-01	25.00	25.00	25.00	25.00	128,722
2025-08-29	25.80	25.80	25.00	25.00	106,755
2025-08-28	25.00	25.00	25.00	25.00	17,953
2025-08-27	25.25	25.25	25.00	25.00	93,767
2025-08-26	24.50	25.50	24.50	25.25	225,331
2025-08-25	25.50	25.50	25.50	25.50	0
2025-08-22	25.50	25.50	25.50	25.50	148,290
2025-08-21	25.50	25.50	25.50	25.50	62,564
2025-08-20	26.00	25.50	25.00	25.50	414,556
2025-08-19	26.00	26.00	26.00	26.00	17,918
2025-08-18	26.00	26.00	25.00	26.00	60,571
2025-08-15	25.75	26.00	25.75	26.00	108,613
2025-08-14	25.00	25.75	25.00	25.75	89,014
2025-08-13	25.00	26.00	25.00	25.00	162,937
2025-08-12	25.00	25.00	25.00	25.00	144,614
2025-08-11	25.00	25.00	25.00	25.00	95,185
2025-08-08	24.20	25.00	24.20	25.00	25,598
2025-08-07	25.00	25.00	25.00	25.00	52,505
2025-08-06	25.00	25.00	25.00	25.00	87,370
2025-08-05	24.50	25.00	24.50	25.00	148,344
2025-08-04	25.00	25.00	24.50	24.50	101,721
2025-08-01	25.25	25.25	25.00	25.00	62,703
2025-07-31	25.25	25.25	25.25	25.25	37,535
2025-07-30	25.75	25.75	25.25	25.25	67,164
2025-07-29	26.00	26.50	26.50	26.50	127,494
2025-07-28	26.00	26.00	26.00	26.00	19,767
2025-07-25	26.50	26.20	26.20	26.20	105,797
2025-07-24	26.50	26.50	26.50	26.50	139,430
2025-07-23	27.25	27.25	26.50	26.50	85,556
2025-07-22	27.25	27.25	27.25	27.25	132,113
2025-07-21	28.00	28.00	27.25	27.25	139,271
2025-07-18	28.00	28.00	27.25	27.50	140,400
2025-07-17	25.00	28.00	25.50	27.25	624,137
2025-07-16	24.50	26.00	24.50	26.00	140,840
2025-07-15	24.50	24.50	24.50	24.50	110,217
2025-07-14	24.50	24.50	24.50	24.50	92,011
2025-07-11	24.70	24.70	24.40	24.40	123,384
2025-07-10	24.50	24.70	24.70	24.70	114,842
2025-07-09	24.25	24.70	24.25	24.50	85,566
2025-07-08	24.25	24.70	23.75	23.75	329,679
2025-07-07	24.25	24.70	24.25	24.25	66,195
2025-07-04	24.25	24.25	24.25	24.25	20,887
2025-07-03	24.25	24.25	24.25	24.25	43,879
2025-07-02	24.00	24.25	24.00	24.25	4,086,317
2025-07-01	24.00	24.00	24.00	24.00	47,659
2025-06-30	24.25	24.25	23.50	24.00	394,666
2025-06-27	24.50	24.50	24.25	24.25	808,129
2025-06-26	25.50	25.50	24.50	24.50	182,844
2025-06-25	25.50	26.00	26.00	26.00	105,722
2025-06-24	24.50	26.00	24.80	24.80	282,154
2025-06-23	23.00	24.50	23.00	24.50	76,536
2025-06-20	22.50	23.25	22.50	23.25	285,194
2025-06-19	23.50	23.50	22.50	22.50	201,605
2025-06-18	24.70	24.70	23.75	23.75	123,974
2025-06-17	24.50	24.70	24.50	24.50	101,867
2025-06-16	24.50	24.70	24.50	24.70	63,345
2025-06-13	25.25	25.25	24.50	24.50	37,353
2025-06-12	25.25	25.25	25.25	25.25	72,374
2025-06-11	25.25	25.25	25.25	25.25	29,652
2025-06-10	25.25	25.25	25.25	25.25	211,535
2025-06-09	26.75	25.25	24.50	25.25	377,443
2025-06-06	26.25	28.00	26.25	26.75	645,939
2025-06-05	24.75	26.20	26.20	26.20	685,992
2025-06-04	24.25	25.00	25.00	25.00	358,432
2025-06-03	22.50	24.50	22.50	24.25	787,643
2025-06-02	22.50	22.75	21.75	22.50	148,823
2025-05-30	22.50	22.50	22.50	22.50	95,313
2025-05-29	23.50	23.00	22.25	22.25	339,998
2025-05-28	23.50	23.50	23.50	23.50	71,127
2025-05-27	23.50	23.50	23.50	23.50	111,771
2025-05-26	23.60	23.60	23.60	23.60	0
2025-05-23	23.50	23.50	23.50	23.50	24,454
2025-05-22	24.00	23.50	23.50	23.50	87,883
2025-05-21	23.75	23.75	23.75	23.75	34,039
2025-05-20	23.75	23.75	23.75	23.75	102,419
2025-05-19	23.75	23.50	23.50	23.50	97,173
2025-05-16	23.25	23.70	23.70	23.70	1,085,681
2025-05-15	23.25	22.50	22.50	22.50	187,540
2025-05-14	23.50	23.50	23.25	23.25	169,712
2025-05-13	23.50	23.50	23.50	23.50	69,611
2025-05-12	22.50	23.50	23.00	23.50	600,310
2025-05-09	22.75	22.75	22.50	22.50	114,063
2025-05-08	22.75	22.75	22.75	22.75	21,226
2025-05-07	22.75	22.75	22.75	22.75	22,956
2025-05-06	22.75	22.75	22.75	22.75	81,926
2025-05-05	23.00	23.00	23.00	23.00	0
2025-05-02	23.00	23.00	23.00	23.00	112,173
2025-05-01	23.00	22.00	22.00	22.00	57,974
2025-04-30	23.25	23.25	23.00	23.00	62,762
2025-04-29	21.00	23.25	22.50	23.00	534,051
2025-04-28	20.75	21.00	20.75	21.00	273,458
2025-04-25	20.75	20.75	20.75	20.75	23,540
2025-04-24	21.25	21.25	20.75	20.75	98,942
2025-04-23	20.50	21.25	20.50	21.25	233,098
2025-04-22	20.25	20.50	20.10	20.50	1,648,725
2025-04-21	20.50	20.50	20.50	20.50	0
2025-04-18	20.50	20.50	20.50	20.50	0
2025-04-17	20.25	20.50	20.25	20.50	496,522
2025-04-16	21.00	21.00	21.00	21.00	31,388
2025-04-15	20.75	21.00	20.75	21.00	196,587
2025-04-14	20.50	20.75	20.25	20.75	199,605
2025-04-11	20.75	20.75	20.25	20.75	209,933
2025-04-10	20.75	21.50	20.75	20.75	227,468
2025-04-09	20.25	20.50	19.75	20.50	40,399
2025-04-08	20.50	20.75	20.30	20.75	567,655
2025-04-07	21.50	21.50	19.50	20.50	714,059
2025-04-04	21.50	21.50	21.00	21.50	176,704
2025-04-03	21.50	21.50	21.00	21.50	37,453
2025-04-02	22.25	22.25	21.75	21.75	159,299
2025-04-01	22.25	22.50	22.25	22.25	212,164
2025-03-31	22.15	22.25	22.15	22.25	394,355
2025-03-28	22.40	22.40	22.15	22.15	18,357
2025-03-27	22.50	22.50	22.40	22.40	143,756
2025-03-26	21.75	23.00	22.25	23.00	392,483
2025-03-25	21.75	22.00	21.75	21.75	272,660
2025-03-24	21.50	21.75	21.50	21.75	479,898
2025-03-21	21.50	21.50	21.50	21.50	183,780
2025-03-20	21.50	21.50	21.50	21.50	27,747
2025-03-19	21.50	21.50	20.60	21.50	8,555
2025-03-18	21.50	21.50	21.50	21.50	248,890
2025-03-17	21.50	21.50	21.50	21.50	91,712
2025-03-14	21.25	21.50	21.25	21.50	77,112
2025-03-13	21.25	21.25	20.60	21.25	133,021
2025-03-12	21.25	21.25	20.60	21.25	33,149
2025-03-11	21.25	21.25	21.25	21.25	167,679
2025-03-10	21.50	21.50	21.25	21.25	553,900
2025-03-07	21.50	21.50	21.50	21.50	942,151
2025-03-06	21.75	21.75	21.50	21.75	447,953
2025-03-05	21.75	21.75	21.75	21.75	33,046
2025-03-04	21.75	21.50	21.50	21.50	816,344
2025-03-03	21.75	22.00	21.75	21.75	307,185
2025-02-28	21.75	21.75	21.75	21.75	11,553
2025-02-27	22.00	22.00	21.75	21.75	316,539
2025-02-26	22.50	22.50	22.00	22.00	408,247
2025-02-25	22.50	22.50	22.50	22.50	125,875
2025-02-24	23.00	24.25	22.25	22.50	1,516,056
2025-02-21	22.50	23.25	22.50	23.00	846,073
2025-02-20	21.50	22.10	21.60	22.10	707,061
2025-02-19	21.50	21.50	21.50	21.50	158,650
2025-02-18	21.75	21.75	21.10	21.50	405,041
2025-02-17	22.25	22.25	21.75	21.75	202,041
2025-02-14	22.25	22.25	22.25	22.25	110,938
2025-02-13	22.25	22.50	22.25	22.25	575,290
2025-02-12	22.25	22.25	22.25	22.25	146,284
2025-02-11	22.25	22.25	22.25	22.25	191,812
2025-02-10	23.00	23.50	22.25	22.25	546,927
2025-02-07	21.50	23.00	23.00	23.00	675,783
2025-02-06	21.75	21.75	21.25	21.50	92,356
2025-02-05	22.00	22.00	21.75	21.75	204,857
2025-02-04	22.25	22.25	22.25	22.25	195,009
2025-02-03	21.25	22.25	22.00	22.25	597,676
2025-01-31	21.00	21.25	21.00	21.25	102,504
2025-01-30	21.00	21.00	21.00	21.00	107,843
2025-01-29	21.00	21.25	21.00	21.00	42,745
2025-01-28	20.50	21.25	20.50	21.00	387,418
2025-01-27	20.50	20.50	20.50	20.50	41,904
2025-01-24	20.75	20.75	20.50	20.50	558,706
2025-01-23	20.25	21.25	20.25	20.75	685,059
2025-01-22	20.00	22.00	22.00	22.00	3,231,942
2025-01-21	21.00	21.00	20.25	20.25	316,352
2025-01-20	19.00	21.25	19.00	21.00	1,764,656
2025-01-17	19.00	19.00	19.00	19.00	93,000
2025-01-16	19.25	18.60	18.60	18.60	79,138
2025-01-15	19.25	19.25	18.75	19.25	116,781
2025-01-14	19.25	19.25	18.75	19.25	419,429
2025-01-13	19.25	19.25	18.15	19.25	76,760
2025-01-10	19.25	19.25	19.25	19.25	81,548
2025-01-09	19.50	19.50	19.25	19.25	20,410
2025-01-08	19.25	19.50	19.25	19.50	30,228
2025-01-07	18.75	19.25	18.50	19.25	275,240
2025-01-06	19.00	19.50	18.75	18.75	298,249
2025-01-03	19.00	19.00	18.50	18.75	280,932
2025-01-02	19.00	19.00	19.00	19.00	322,014
2025-01-01	19.00	19.00	19.00	19.00	0
2024-12-31	19.25	19.25	19.00	19.00	105,878
2024-12-30	19.50	20.00	20.00	20.00	114,167
2024-12-27	19.50	19.50	19.50	19.50	59,211
2024-12-26	19.50	19.50	19.50	19.50	0
2024-12-25	19.50	19.50	19.50	19.50	0
2024-12-24	18.50	19.50	18.50	19.50	147,817
2024-12-23	18.25	18.50	18.00	18.50	303,155
2024-12-20	18.50	18.50	18.00	18.00	227,946
2024-12-19	18.50	18.50	18.50	18.50	87,914
2024-12-18	18.00	18.50	18.00	18.50	427,059
2024-12-17	18.50	18.50	18.00	18.00	327,913
2024-12-16	18.75	18.75	18.50	18.50	239,196
2024-12-13	19.00	19.00	18.75	18.75	244,657
2024-12-12	18.75	19.00	18.90	19.00	121,075
2024-12-11	19.00	19.50	19.50	19.50	57,267
2024-12-10	19.00	19.00	19.00	19.00	58,524
2024-12-09	19.00	19.00	19.00	19.00	3,189
2024-12-06	19.00	19.00	19.00	19.00	74,250
2024-12-05	19.00	19.00	19.00	19.00	36,075
2024-12-04	19.00	19.00	19.00	19.00	100,456
2024-12-03	19.00	19.00	18.75	18.75	104,589
2024-12-02	19.00	19.00	18.75	19.00	74,536
2024-11-29	19.00	19.00	19.00	19.00	233,749
2024-11-28	18.50	19.00	18.50	19.00	101,047
2024-11-27	19.00	18.50	18.50	18.50	41,745
2024-11-26	19.00	19.00	19.00	19.00	131,420
2024-11-25	19.00	19.00	19.00	19.00	42,619
2024-11-22	19.00	19.00	19.00	19.00	36,856
2024-11-21	18.88	19.40	19.40	19.40	574,771
2024-11-20	18.75	18.90	18.25	18.88	436,536
2024-11-19	19.13	19.13	18.63	18.75	199,036
2024-11-18	19.25	19.25	19.13	19.13	86,382
2024-11-15	19.50	19.50	19.25	19.25	38,856
2024-11-14	20.00	20.00	19.50	19.50	176,953
2024-11-13	20.00	20.00	20.00	20.00	12,010
2024-11-12	20.00	20.00	20.00	20.00	91,241
2024-11-11	20.00	20.00	20.00	20.00	44,147
2024-11-08	20.00	20.00	20.00	20.00	122,825
2024-11-07	20.00	20.00	19.75	20.00	84,887
2024-11-06	19.50	20.00	19.50	20.00	151,927
2024-11-05	19.38	19.50	19.13	19.50	48,789
2024-11-04	19.05	19.50	18.88	19.38	257,241
2024-11-01	19.25	19.50	19.25	19.50	68,450
2024-10-31	18.00	19.25	17.75	19.25	330,963
2024-10-30	18.00	18.00	18.00	18.00	34,217
2024-10-29	18.00	18.00	18.00	18.00	28,054
2024-10-28	17.75	18.20	17.75	18.00	121,000
2024-10-25	18.25	17.50	17.50	17.50	107,738
2024-10-24	18.60	18.60	18.25	18.25	173,032
2024-10-23	18.25	18.60	18.25	18.60	162,142
2024-10-22	18.25	18.50	18.25	18.25	205,292
2024-10-21	19.00	18.00	18.00	18.00	292,511
2024-10-18	17.50	19.00	18.70	19.00	596,774
2024-10-17	17.50	17.50	16.75	17.50	435,644
2024-10-16	17.50	17.50	17.00	17.50	94,803
2024-10-15	18.25	17.85	17.25	17.50	235,632
2024-10-14	18.25	18.25	18.25	18.25	10,304
2024-10-11	18.50	18.50	18.25	18.25	143,464
2024-10-10	18.25	18.50	18.25	18.50	61,199
2024-10-09	17.75	18.25	17.50	18.25	65,238
2024-10-08	18.50	18.50	17.50	17.75	243,244
2024-10-07	19.25	19.35	18.25	18.50	274,685
2024-10-04	19.25	19.25	19.25	19.25	37,830
2024-10-03	19.50	20.40	20.40	20.40	212,203
2024-10-02	20.00	20.00	19.50	19.50	63,245
2024-10-01	20.00	20.00	20.00	20.00	20,058
2024-09-30	20.00	20.00	20.00	20.00	122,158
2024-09-27	19.50	20.00	19.50	20.00	12,071,822
2024-09-26	19.25	19.25	19.25	19.25	293,322
2024-09-25	20.00	20.00	19.00	19.25	213,371
2024-09-24	20.50	20.50	20.00	20.00	24,801
2024-09-23	20.50	20.50	20.50	20.50	45,355
2024-09-20	21.50	21.50	20.50	20.50	456,935
2024-09-19	21.50	21.50	21.50	21.50	36,345
2024-09-18	21.50	21.50	21.50	21.50	32,158
2024-09-17	22.00	22.00	21.50	21.50	73,236
2024-09-16	22.00	22.00	22.00	22.00	9,087
2024-09-13	21.75	22.75	21.75	22.00	217,397
2024-09-12	20.75	21.25	20.75	21.25	157,508
2024-09-11	21.50	21.50	20.75	20.75	97,480
2024-09-10	21.50	21.50	21.50	21.50	70,076
2024-09-09	22.00	21.50	21.00	21.50	223,406
2024-09-06	22.00	22.00	22.00	22.00	92,589
2024-09-05	22.00	22.00	21.50	22.00	2,326
2024-09-04	22.50	22.50	22.00	22.00	90,947
2024-09-03	23.25	23.25	22.50	22.50	70,113
2024-09-02	23.25	24.00	23.25	23.25	104,129
2024-08-30	22.25	23.25	22.25	23.25	255,733
2024-08-29	21.50	22.00	22.00	22.00	193,701
2024-08-28	21.50	21.50	21.50	21.50	51,130
2024-08-27	21.50	21.50	21.50	21.50	40,249
2024-08-26	21.50	21.50	21.50	21.50	0
2024-08-23	21.50	21.50	21.50	21.50	13,060
2024-08-22	21.50	21.50	21.50	21.50	73,421
2024-08-21	21.00	21.50	20.75	21.50	183,188
2024-08-20	20.25	20.50	19.75	20.50	314,356
2024-08-19	21.50	21.50	20.25	20.25	321,959
2024-08-16	21.25	21.50	21.25	21.50	118,587
2024-08-15	20.75	21.50	21.25	21.50	406,775
2024-08-14	20.65	20.75	20.30	20.75	34,089
2024-08-13	20.10	20.65	20.10	20.65	123,290
2024-08-12	20.10	20.60	20.10	20.10	295,743
2024-08-09	20.50	20.75	20.10	20.10	177,559
2024-08-08	20.25	20.25	20.25	20.25	92,441
2024-08-07	20.00	20.25	20.00	20.25	186,881
2024-08-06	19.75	20.50	20.00	20.00	363,933
2024-08-05	21.00	20.60	19.50	19.75	361,516
2024-08-02	21.50	21.50	21.50	21.50	131,744
2024-08-01	21.50	21.50	21.50	21.50	30,292
2024-07-31	21.50	21.50	21.50	21.50	79,464
2024-07-30	21.50	21.50	21.50	21.50	6,558
2024-07-29	22.25	22.25	21.25	21.50	374,379
2024-07-26	22.25	22.25	22.25	22.25	172,098
2024-07-25	22.75	22.75	22.25	22.25	44,256
2024-07-24	22.75	22.75	22.10	22.75	28,547
2024-07-23	23.00	23.00	22.75	22.75	133,698
2024-07-22	23.00	23.00	23.00	23.00	298,264
2024-07-19	23.00	23.75	22.50	23.00	478,417
2024-07-18	22.25	22.50	22.25	22.50	154,160
2024-07-17	22.25	22.25	22.25	22.25	122,581
2024-07-16	21.75	23.00	22.20	22.50	878,554
2024-07-15	21.50	21.50	21.25	21.50	245,929
2024-07-12	20.75	21.50	21.50	21.50	410,989
2024-07-11	20.50	20.75	20.50	20.75	31,872
2024-07-10	19.50	20.50	19.50	20.50	983,671
2024-07-09	18.00	19.50	18.00	19.50	316,589
2024-07-08	18.00	18.00	18.00	18.00	39,935
2024-07-05	18.00	18.00	17.75	18.00	227,367
2024-07-04	18.00	18.00	18.00	18.00	180,812
2024-07-03	18.00	18.00	18.00	18.00	18,836
2024-07-02	18.00	18.10	18.00	18.10	1,119,451
2024-07-01	18.00	18.00	18.00	18.00	894,649
2024-06-28	18.75	18.75	17.75	18.00	246,323
2024-06-27	18.75	18.75	18.75	18.75	34,734
2024-06-26	18.75	18.75	18.75	18.75	91,751
2024-06-25	17.75	18.75	17.75	18.75	2,168,132
2024-06-24	18.50	17.90	17.25	17.75	662,440
2024-06-21	18.50	18.50	18.00	18.50	1,211,013
2024-06-20	19.00	19.50	18.80	18.80	409,286
2024-06-19	19.50	19.00	19.00	19.00	131,823
2024-06-18	19.50	19.50	19.50	19.50	224,602
2024-06-17	19.75	19.75	19.50	19.50	128,357
2024-06-14	20.50	20.50	19.75	19.75	247,530
2024-06-13	20.75	20.75	20.50	20.50	405,349
2024-06-12	21.00	21.00	20.75	20.75	104,259
2024-06-11	21.00	21.00	21.00	21.00	42,448
2024-06-10	21.00	21.25	21.00	21.00	83,791
2024-06-07	21.00	21.00	21.00	21.00	75,057
2024-06-06	21.00	21.00	21.00	21.00	14,101
2024-06-05	21.00	21.00	21.00	21.00	140,177
2024-06-04	21.00	21.00	21.00	21.00	73,301
2024-06-03	20.75	21.10	21.10	21.10	144,980
2024-05-31	20.75	20.75	20.75	20.75	24,183
2024-05-30	20.75	20.75	20.75	20.75	93,299
2024-05-29	20.50	20.75	20.50	20.75	39,156
2024-05-28	21.25	21.25	20.50	20.50	296,271
2024-05-27	21.25	21.25	21.25	21.25	0
2024-05-24	21.50	22.00	21.25	21.25	603,671
2024-05-23	21.25	21.10	21.00	21.10	165,646
2024-05-22	21.25	21.25	21.25	21.25	203,116
2024-05-21	21.00	21.25	20.00	21.25	82,278
2024-05-20	21.00	21.00	21.00	21.00	126,704
2024-05-17	21.00	21.00	20.70	21.00	67,801
2024-05-16	21.00	21.00	21.00	21.00	42,508
2024-05-15	20.50	21.50	20.50	21.00	231,289
2024-05-14	20.50	20.75	20.50	20.50	221,438
2024-05-13	20.50	20.50	20.50	20.50	9,642
2024-05-10	20.75	20.75	20.50	20.50	128,038
2024-05-09	20.50	20.75	20.50	20.75	137,466
2024-05-08	19.75	20.50	19.75	20.50	298,249
2024-05-07	19.50	19.75	19.50	19.75	147,868
2024-05-06	19.50	19.50	19.50	19.50	0
2024-05-03	19.50	20.00	19.50	19.50	610,318
2024-05-02	20.25	20.50	20.00	20.00	261,704
2024-05-01	20.25	20.25	20.25	20.25	71,863
2024-04-30	20.25	20.25	19.70	20.25	70,202
2024-04-29	20.25	20.25	20.25	20.25	96,246
2024-04-26	19.95	20.25	19.50	19.95	192,149
2024-04-25	20.25	20.25	19.50	19.50	215,535
2024-04-24	20.50	20.50	20.25	20.25	86,613
2024-04-23	20.25	20.90	20.50	20.50	320,532
2024-04-22	20.50	21.00	21.00	21.00	158,778
2024-04-19	20.00	20.50	19.50	20.50	399,354
2024-04-18	20.50	20.50	19.00	19.50	328,945
2024-04-17	21.00	21.00	20.50	20.50	524,948
2024-04-16	22.50	22.50	21.00	21.00	875,992
2024-04-15	21.00	24.00	21.00	24.00	983,459
2024-04-12	20.25	20.80	20.80	20.80	963,290
2024-04-11	20.25	20.50	20.00	20.25	157,606
2024-04-10	20.00	20.00	19.50	19.75	438,290
2024-04-09	20.25	20.50	19.75	19.75	374,046
2024-04-08	21.00	20.00	20.00	20.00	1,160,718
2024-04-05	21.50	21.50	21.00	21.00	416,411
2024-04-04	22.00	21.50	21.50	21.50	287,752
2024-04-03	21.50	22.00	21.50	22.00	259,734
2024-04-02	22.00	22.00	21.50	21.50	265,762
2024-04-01	22.00	22.00	22.00	22.00	0
2024-03-29	22.00	22.00	22.00	22.00	0
2024-03-28	22.00	22.00	22.00	22.00	178,105
2024-03-27	22.00	22.00	22.00	22.00	136,555
2024-03-26	22.00	22.00	21.50	22.00	199,777
2024-03-25	21.00	22.00	21.00	22.00	433,650
2024-03-22	22.00	22.00	22.00	22.00	82,060
2024-03-21	22.50	22.50	22.00	22.00	241,640
2024-03-20	22.50	22.50	22.50	22.50	75,878
2024-03-19	22.50	22.50	22.50	22.50	149,151
2024-03-18	23.25	23.25	22.50	22.50	130,613
2024-03-15	23.25	23.25	23.25	23.25	68,854
2024-03-14	23.25	23.25	23.25	23.25	13,428
2024-03-13	22.50	23.25	22.50	23.25	514,040
2024-03-12	22.50	22.50	22.50	22.50	103,947
2024-03-11	22.50	22.50	22.50	22.50	5,051
2024-03-08	23.00	23.00	22.50	22.50	371,458
2024-03-07	22.50	23.00	22.50	23.00	315,086
2024-03-06	23.00	23.00	22.50	22.50	117,786
2024-03-05	22.50	23.00	22.50	23.00	277,012
2024-03-04	23.50	22.80	22.80	22.80	210,003
2024-03-01	23.75	23.80	23.80	23.80	208,248
2024-02-29	24.25	24.25	23.75	23.75	140,582
2024-02-28	24.50	24.50	24.25	24.25	56,536
2024-02-27	24.75	24.75	24.50	24.50	88,576
2024-02-26	24.75	24.75	24.75	24.75	25,373
2024-02-23	24.75	24.75	24.75	24.75	19,404
2024-02-22	24.75	24.75	24.75	24.75	120,501
2024-02-21	24.50	24.75	24.50	24.75	105,531
2024-02-20	24.50	24.50	24.50	24.50	81,908
2024-02-19	25.75	25.75	24.25	24.50	208,482
2024-02-16	25.00	25.00	25.00	25.00	88,798
2024-02-15	25.00	25.00	25.00	25.00	30,164
2024-02-14	26.00	26.00	25.00	25.00	115,868
2024-02-13	26.75	26.75	26.00	26.00	189,025
2024-02-12	26.75	26.75	26.75	26.75	81,259
2024-02-09	27.50	27.50	26.75	26.75	121,426
2024-02-08	28.00	28.00	27.50	27.50	171,642
2024-02-07	28.00	28.80	28.80	28.80	63,744
2024-02-06	28.00	28.00	28.00	28.00	173,661
2024-02-05	28.00	28.10	27.30	27.30	184,852
2024-02-02	27.00	28.30	27.50	28.30	399,031
2024-02-01	26.00	27.25	26.00	26.75	369,462
2024-01-31	25.50	26.50	26.20	26.50	217,166
2024-01-30	24.50	25.50	25.50	25.50	138,741
2024-01-29	24.00	25.00	24.50	24.50	277,150
2024-01-26	23.00	24.00	23.00	24.00	531,891
2024-01-25	23.25	24.00	22.00	23.50	144,219
2024-01-24	24.00	24.00	23.25	23.25	120,073
2024-01-23	24.00	22.80	22.80	22.80	104,178
2024-01-22	24.00	23.10	23.10	23.10	51,749
2024-01-19	24.00	24.50	23.50	24.50	208,800
2024-01-18	24.50	24.50	24.00	24.00	104,357
2024-01-17	24.50	24.50	24.50	24.50	22,175
2024-01-16	24.25	25.00	25.00	25.00	191,409
2024-01-15	25.50	25.50	22.25	24.25	1,117,760
2024-01-12	25.80	26.25	25.80	26.00	107,249
2024-01-11	26.25	26.25	26.25	26.25	63,961
2024-01-10	26.75	26.75	26.25	26.25	179,762
2024-01-09	26.75	26.75	26.00	26.75	74,556
2024-01-08	26.75	26.75	26.75	26.75	130,087
2024-01-05	26.75	27.30	26.75	26.75	67,727
2024-01-04	26.25	26.75	26.25	26.75	282,978
2024-01-03	26.00	27.00	27.00	27.00	75,532
2024-01-02	25.50	26.50	26.00	26.00	540,572
2024-01-01	25.50	25.50	25.50	25.50	0
2023-12-29	24.50	25.50	24.50	25.50	67,433
2023-12-28	25.25	25.25	24.00	24.50	214,989
2023-12-27	25.00	26.50	24.25	25.25	501,581
2023-12-26	25.00	25.00	25.00	25.00	0
2023-12-25	25.00	25.00	25.00	25.00	0
2023-12-22	24.00	25.00	24.00	25.00	137,625
2023-12-21	24.50	24.50	24.50	24.50	67,002
2023-12-20	23.00	24.50	23.00	24.50	144,283
2023-12-19	23.50	23.00	23.00	23.00	162,671
2023-12-18	24.00	24.00	23.50	23.50	129,078
2023-12-15	23.00	24.00	23.00	24.00	144,356
2023-12-14	23.00	24.00	23.00	24.00	322,096
2023-12-13	24.00	24.00	22.50	23.00	646,153
2023-12-12	24.00	25.50	25.50	25.50	42,594
2023-12-11	24.00	24.00	24.00	24.00	187,012
2023-12-08	23.50	25.00	24.00	24.00	142,048
2023-12-07	23.50	23.80	23.80	23.80	37,889
2023-12-06	23.50	23.50	23.50	23.50	34,012
2023-12-05	24.00	24.00	23.50	23.50	87,782
2023-12-04	24.00	24.00	24.00	24.00	83,632
2023-12-01	24.75	24.75	24.00	24.00	143,132
2023-11-30	24.75	24.75	24.00	24.75	253,699
2023-11-29	26.00	26.00	25.25	25.25	53,531
2023-11-28	26.00	26.00	26.00	26.00	70,811
2023-11-27	26.00	26.00	26.00	26.00	28,016
2023-11-24	26.00	26.00	26.00	26.00	5,956
2023-11-23	26.00	26.50	26.00	26.00	35,643
2023-11-22	26.00	26.50	26.00	26.00	46,436
2023-11-21	26.50	26.50	26.25	26.25	92,839
2023-11-20	26.25	26.50	26.25	26.50	41,587
2023-11-17	26.25	26.25	26.25	26.25	24,506
2023-11-16	26.25	26.25	26.25	26.25	15,954
2023-11-15	25.75	26.25	25.75	26.25	223,156
2023-11-14	26.50	26.50	26.00	26.00	34,576
2023-11-13	26.50	26.50	26.50	26.50	14,567
2023-11-10	26.50	27.00	27.00	27.00	73,612
2023-11-09	25.75	27.00	26.50	26.50	140,475
2023-11-08	25.50	25.75	25.50	25.75	60,481
2023-11-07	25.50	25.50	25.00	25.50	150,142
2023-11-06	24.50	25.50	24.50	25.50	158,206
2023-11-03	22.00	24.50	22.00	24.50	413,298
2023-11-02	22.00	22.25	21.75	22.25	154,433
2023-11-01	22.00	22.25	22.00	22.00	47,313
2023-10-31	23.00	23.00	22.00	22.00	240,284
2023-10-30	23.00	23.00	23.00	23.00	33,103
2023-10-27	23.00	23.50	23.00	23.00	68,990
2023-10-26	23.25	23.25	22.50	23.00	135,183
2023-10-25	23.25	23.25	23.25	23.25	43,467
2023-10-24	24.00	24.00	23.25	23.25	421,633
2023-10-23	24.00	24.50	24.00	24.50	147,037
2023-10-20	24.00	24.25	23.50	24.00	155,174
2023-10-19	24.25	24.25	24.25	24.25	113,494
2023-10-18	24.25	24.25	24.25	24.25	357,175
2023-10-17	24.50	24.25	23.40	24.25	324,459
2023-10-16	26.50	26.00	24.50	24.50	258,934
2023-10-13	26.50	26.50	26.50	26.50	45,006
2023-10-12	26.50	26.50	26.50	26.50	85,199
2023-10-11	26.50	26.50	26.50	26.50	280,146
2023-10-10	26.50	27.00	26.50	26.50	27,130
2023-10-09	26.75	26.75	26.50	26.50	28,452
2023-10-06	27.00	27.00	26.75	26.75	4,491
2023-10-05	27.00	27.00	27.00	27.00	13,306
2023-10-04	27.00	27.00	27.00	27.00	165,125
2023-10-03	27.50	27.50	26.50	27.00	591,741
2023-10-02	28.50	28.30	28.30	28.30	251,721
2023-09-29	28.50	28.50	28.50	28.50	175,045
2023-09-28	28.50	28.50	28.30	28.50	39,296
2023-09-27	29.00	29.00	28.50	28.50	86,216
2023-09-26	29.00	30.00	29.00	29.00	38,502
2023-09-25	29.50	29.00	28.30	29.00	172,417
2023-09-22	30.25	30.25	29.50	29.50	200,684
2023-09-21	30.00	30.50	29.50	30.25	150,046
2023-09-20	30.00	30.60	29.50	30.00	320,303
2023-09-19	30.50	30.50	30.50	30.50	184,454
2023-09-18	29.50	30.50	29.50	30.50	465,295
2023-09-15	29.25	29.25	29.25	29.25	12,410
2023-09-14	29.25	29.25	29.25	29.25	45,311
2023-09-13	29.25	29.25	29.25	29.25	74,963
2023-09-12	29.50	29.50	29.00	29.25	177,647
2023-09-11	31.00	31.25	29.50	29.50	551,504
2023-09-08	29.50	30.00	29.50	30.00	459,534
2023-09-07	29.00	29.50	29.00	29.50	90,120
2023-09-06	28.50	28.00	28.00	28.00	51,899
2023-09-05	29.50	29.50	28.25	28.50	107,784
2023-09-04	30.00	30.50	29.50	29.50	231,067
2023-09-01	28.25	30.50	28.25	30.00	622,559
2023-08-31	29.25	29.25	28.25	28.25	222,272
2023-08-30	29.00	29.50	28.75	29.25	560,567
2023-08-29	29.25	29.25	29.25	29.25	63,237
2023-08-28	29.25	29.25	29.25	29.25	0
2023-08-25	29.00	29.25	28.00	29.25	188,343
2023-08-24	29.25	29.25	29.00	29.00	32,327
2023-08-23	29.25	29.25	29.25	29.25	70,079
2023-08-22	29.25	29.25	29.25	29.25	17,107
2023-08-21	29.00	29.25	29.00	29.25	77,754
2023-08-18	29.00	29.00	28.50	29.00	55,402
2023-08-17	30.00	30.00	30.00	30.00	321,059
2023-08-16	30.25	30.25	30.00	30.00	137,030
2023-08-15	30.50	30.50	30.25	30.25	52,158
2023-08-14	30.75	31.00	31.00	31.00	224,407
2023-08-11	31.25	31.50	30.75	30.75	53,602
2023-08-10	31.50	31.50	31.50	31.50	39,058
2023-08-09	32.00	32.00	31.50	31.50	20,000
2023-08-08	32.00	32.00	31.50	31.50	230,079
2023-08-07	32.00	32.00	32.00	32.00	240,790
2023-08-04	32.00	32.00	32.00	32.00	5,535
2023-08-03	32.00	32.00	32.00	32.00	7,738
2023-08-02	32.75	32.75	32.00	32.00	104,147
2023-08-01	32.75	32.75	32.75	32.75	93,071
2023-07-31	33.25	33.25	32.75	32.75	1,664,248
2023-07-28	33.75	33.75	33.25	33.25	59,198
2023-07-27	33.00	33.75	33.00	33.75	129,270
2023-07-26	33.00	33.00	33.00	33.00	204,501
2023-07-25	33.00	33.00	33.00	33.00	1,233,182
2023-07-24	33.10	33.10	33.10	33.10	1,240,612
2023-07-21	33.10	33.10	33.10	33.10	1,198,465
2023-07-20	31.75	33.75	31.75	33.10	1,846,832
2023-07-19	31.75	31.75	31.75	31.75	179,403
2023-07-18	32.25	31.40	31.40	31.40	91,265
2023-07-17	30.25	32.25	30.25	32.25	766,600
2023-07-14	30.25	30.25	30.25	30.25	21,022
2023-07-13	30.50	30.50	30.25	30.25	42,057
2023-07-12	30.25	30.50	30.00	30.50	277,326
2023-07-11	30.50	30.50	30.25	30.25	32,513
2023-07-10	30.50	31.60	30.50	30.50	149,269
2023-07-07	31.50	31.00	31.00	31.00	192,114
2023-07-06	32.25	32.25	31.50	31.50	44,467
2023-07-05	32.25	32.50	32.25	32.25	197,399
2023-07-04	32.25	33.70	32.25	32.25	83,131
2023-07-03	32.00	33.70	32.00	32.25	98,794
2023-06-30	32.00	32.00	32.00	32.00	62,063
2023-06-29	31.75	32.00	31.75	32.00	76,795
2023-06-28	32.50	31.75	31.00	31.75	341,727
2023-06-27	32.50	32.50	32.50	32.50	49,538
2023-06-26	32.50	32.50	32.50	32.50	1,186
2023-06-23	32.50	32.50	32.50	32.50	103,379
2023-06-22	32.50	32.50	32.50	32.50	3,730
2023-06-21	33.25	33.25	32.50	32.50	283,668
2023-06-20	33.00	33.25	33.00	33.25	82,991
2023-06-19	33.00	33.00	33.00	33.00	7,596
2023-06-16	33.00	33.00	33.00	33.00	43,597
2023-06-15	34.25	33.00	32.60	33.00	444,787
2023-06-14	34.25	35.00	34.25	34.50	310,919
2023-06-13	33.50	34.00	33.50	34.00	149,109
2023-06-12	33.75	33.75	33.50	33.50	119,213
2023-06-09	33.85	33.90	33.90	33.90	75,526
2023-06-08	33.85	33.85	33.85	33.85	16,722
2023-06-07	33.50	34.20	34.20	34.20	204,591
2023-06-06	33.50	33.50	33.50	33.50	103,083
2023-06-05	34.50	34.50	33.50	33.50	251,972
2023-06-02	34.75	34.75	34.25	34.50	115,865
2023-06-01	35.00	35.00	34.75	34.75	204,920
2023-05-31	35.25	35.25	34.75	35.00	214,114
2023-05-30	36.00	36.00	35.25	35.25	262,997
2023-05-29	36.00	36.00	36.00	36.00	0
2023-05-26	36.00	36.00	36.00	36.00	146,087
2023-05-25	36.20	36.50	36.00	36.00	245,525
2023-05-24	36.75	36.50	34.50	36.00	1,014,007
2023-05-23	34.30	37.25	34.30	35.90	915,192
2023-05-22	33.50	35.20	35.20	35.20	1,142,507
2023-05-19	33.00	34.00	33.50	33.50	432,987
2023-05-18	33.00	33.00	33.00	33.00	111,876
2023-05-17	33.00	33.50	33.00	33.00	141,244
2023-05-16	33.00	33.00	33.00	33.00	76,727
2023-05-15	33.00	33.00	33.00	33.00	338,892
2023-05-12	32.75	33.00	32.75	33.00	196,989
2023-05-11	33.00	33.00	33.00	33.00	426,777
2023-05-10	33.00	33.00	33.00	33.00	424,879
2023-05-09	33.00	33.00	33.00	33.00	125,975
2023-05-08	33.00	33.00	33.00	33.00	0
2023-05-05	33.25	33.25	32.60	33.00	475,786
2023-05-04	33.25	33.25	33.25	33.25	155,234
2023-05-03	34.00	34.10	32.50	33.25	606,203
2023-05-02	33.25	34.50	33.50	34.50	1,210,821
2023-05-01	33.25	33.25	33.25	33.25	0
2023-04-28	31.50	33.50	31.50	33.25	822,909
2023-04-27	31.75	31.75	31.30	31.75	890,500
2023-04-26	31.75	31.60	31.60	31.60	740,884
2023-04-25	31.25	31.60	30.75	31.60	1,109,113
2023-04-24	29.00	30.25	29.00	30.25	2,146,640
2023-04-21	29.00	29.00	29.00	29.00	10,471
2023-04-20	29.00	29.00	29.00	29.00	204,136
2023-04-19	29.00	29.00	29.00	29.00	45,346
2023-04-18	29.00	29.00	29.00	29.00	32,817
2023-04-17	29.00	29.00	29.00	29.00	240,063
2023-04-14	29.00	29.00	29.00	29.00	35,988
2023-04-13	28.75	29.50	28.75	29.00	181,586
2023-04-12	28.50	28.75	28.50	28.50	369,399
2023-04-11	28.75	28.75	28.25	28.50	192,641
2023-04-10	28.75	28.75	28.75	28.75	0
2023-04-07	28.75	28.75	28.75	28.75	0
2023-04-06	28.50	28.75	28.50	28.75	66,807
2023-04-05	28.75	28.75	28.50	28.50	197,721
2023-04-04	28.00	28.75	28.00	28.75	134,764
2023-04-03	28.00	28.00	27.80	28.00	25,111
2023-03-31	27.50	28.00	27.50	28.00	363,256
2023-03-30	28.00	28.25	28.00	28.00	122,755
2023-03-29	28.50	28.50	28.25	28.25	35,094
2023-03-28	28.25	28.25	28.25	28.25	6,691
2023-03-27	29.25	29.25	28.25	28.25	227,575
2023-03-24	28.50	29.50	28.70	29.25	498,050
2023-03-23	27.50	28.50	27.50	28.50	348,247
2023-03-22	26.50	27.50	26.25	27.50	184,285
2023-03-21	26.00	26.50	26.00	26.50	138,024
2023-03-20	27.00	27.00	25.75	26.00	275,788
2023-03-17	26.25	27.00	26.75	27.00	288,681
2023-03-16	25.75	26.50	25.75	26.25	196,674
2023-03-15	26.50	25.80	25.50	25.75	717,613
2023-03-14	26.75	27.00	26.25	26.50	225,349
2023-03-13	27.00	27.50	27.00	26.75	249,996
2023-03-10	26.50	27.50	26.10	27.00	526,742
2023-03-09	29.00	29.00	27.40	27.50	557,323
2023-03-08	30.50	29.00	28.50	29.00	912,931
2023-03-07	30.50	30.50	30.00	30.00	150,528
2023-03-06	32.00	32.00	30.50	30.50	446,161
2023-03-03	30.50	31.50	30.50	31.50	231,974
2023-03-02	30.25	30.50	30.00	30.50	242,140
2023-03-01	30.25	30.50	30.25	30.25	329,285
2023-02-28	31.00	31.00	30.25	30.25	241,991
2023-02-27	31.00	31.00	31.00	31.00	121,063
2023-02-24	31.00	31.50	30.50	31.00	584,371
2023-02-23	29.00	30.50	29.00	30.50	1,149,765
2023-02-22	30.50	30.50	30.25	30.25	458,933
2023-02-21	30.75	31.00	30.50	30.50	905,189
2023-02-20	30.75	32.25	30.75	30.75	1,769,254
2023-02-17	30.50	30.75	30.25	30.75	356,101
2023-02-16	30.50	30.50	30.50	30.50	1,218,460
2023-02-15	30.25	31.25	30.25	30.50	1,445,332
2023-02-14	29.50	30.25	30.00	30.25	1,218,421
2023-02-13	29.50	29.50	29.00	29.50	702,851
2023-02-10	29.25	29.75	29.25	29.50	568,240
2023-02-09	29.00	30.00	29.50	29.50	1,484,251
2023-02-08	27.75	29.25	28.05	29.00	819,533
2023-02-07	27.40	28.05	27.40	28.05	954,742
2023-02-06	25.00	28.25	25.00	28.05	2,390,755
2023-02-03	23.10	24.50	23.10	24.50	278,285
2023-02-02	25.25	24.50	23.75	23.75	855,536
2023-02-01	26.50	26.50	25.00	25.25	473,442
2023-01-31	26.75	26.75	26.50	26.50	129,906
2023-01-30	27.50	27.50	26.25	26.75	484,499
2023-01-27	27.00	27.75	27.00	27.50	528,910
2023-01-26	27.00	27.00	27.00	27.00	166,975
2023-01-25	25.75	27.25	25.75	27.00	461,507
2023-01-24	26.00	26.50	26.50	26.50	155,199
2023-01-23	26.00	26.50	26.00	26.00	185,583
2023-01-20	26.00	26.00	26.00	26.00	174,213
2023-01-19	26.00	26.00	26.00	26.00	367,498
2023-01-18	26.50	26.50	26.00	26.00	1,592,059
2023-01-17	26.50	26.50	26.50	26.50	963,390
2023-01-16	24.50	26.50	24.50	26.50	2,696,419
2023-01-13	23.50	24.75	23.50	24.50	664,812
2023-01-12	24.00	24.00	23.25	23.50	159,650
2023-01-11	24.00	24.00	22.75	23.25	223,928
2023-01-10	22.00	23.25	22.00	22.75	158,297
2023-01-09	23.50	24.25	22.75	23.25	451,353
2023-01-06	21.50	22.50	21.50	22.25	275,766
2023-01-05	21.00	21.50	21.50	21.50	153,627
2023-01-04	21.00	21.00	21.00	21.00	41,889
2023-01-03	20.25	21.50	20.25	21.00	79,022
2023-01-02	20.25	20.25	20.25	20.25	0
2022-12-30	20.75	20.75	20.25	20.25	48,003
2022-12-29	20.00	21.00	20.00	20.75	576,383
2022-12-28	19.50	20.00	19.50	20.00	116,898
2022-12-27	19.50	19.50	19.50	19.50	0
2022-12-26	19.50	19.50	19.50	19.50	0
2022-12-23	19.50	19.50	19.05	19.50	88,881
2022-12-22	19.50	19.50	19.50	19.50	227,484
2022-12-21	19.70	19.70	19.25	19.50	94,834
2022-12-20	20.25	20.25	19.25	19.25	243,097
2022-12-19	20.50	20.50	20.25	20.25	19,073
2022-12-16	20.50	20.50	20.50	20.50	4,469
2022-12-15	20.75	20.75	20.00	20.50	92,275
2022-12-14	20.25	21.00	20.25	20.75	67,107
2022-12-13	19.75	20.00	19.75	20.00	126,711
2022-12-12	19.75	19.75	19.75	19.75	9,588
2022-12-09	19.75	19.90	19.90	19.90	97,119
2022-12-08	19.75	19.75	19.75	19.75	55,065
2022-12-07	20.00	20.00	19.75	19.75	92,839
2022-12-06	20.00	20.75	20.00	20.00	199,455
2022-12-05	20.75	20.75	20.00	20.00	103,887
2022-12-02	21.00	21.00	20.75	20.75	51,355
2022-12-01	21.00	21.00	20.50	20.75	152,607
2022-11-30	21.00	21.00	21.00	21.00	6,972
2022-11-29	21.50	21.50	20.75	21.00	554,748
2022-11-28	21.50	21.50	21.50	21.50	26,016
2022-11-25	21.60	21.75	21.00	21.50	318,915
2022-11-24	20.50	21.00	20.50	21.00	107,662
2022-11-23	20.75	20.75	20.20	20.50	16,632
2022-11-22	19.70	21.25	19.50	20.75	524,972
2022-11-21	20.10	20.30	19.75	20.30	473,659
2022-11-18	20.25	20.25	20.25	20.25	72,212
2022-11-17	20.25	20.25	19.75	20.25	292,719
2022-11-16	20.75	20.75	20.25	20.25	276,543
2022-11-15	20.75	21.40	20.75	20.75	450,488
2022-11-14	20.60	21.25	20.60	20.75	283,210
2022-11-11	21.00	21.25	21.00	21.25	125,484
2022-11-10	21.25	21.25	21.00	21.00	105,111
2022-11-09	21.25	21.25	21.25	21.25	95,842
2022-11-08	21.50	21.50	21.25	21.25	403,858
2022-11-07	21.50	21.75	21.50	21.50	118,192
2022-11-04	21.25	21.50	21.25	21.50	262,498
2022-11-03	21.25	21.25	21.25	21.25	132,385
2022-11-02	22.00	22.00	21.25	21.25	315,977
2022-11-01	22.00	22.00	22.00	22.00	89,723
2022-10-31	22.00	22.00	22.00	22.00	66,187
2022-10-28	22.00	22.50	22.00	22.00	356,338
2022-10-27	21.50	21.50	21.25	21.25	49,176
2022-10-26	21.00	21.50	21.00	21.50	135,101
2022-10-25	21.50	21.50	21.00	21.00	366,907
2022-10-24	21.50	21.50	21.50	21.50	21,650
2022-10-21	21.75	21.50	21.20	21.50	156,246
2022-10-20	21.50	21.75	21.50	21.75	191,988
2022-10-19	21.75	21.75	21.75	21.75	115,403
2022-10-18	22.00	22.00	21.75	21.75	78,118
2022-10-17	22.00	22.00	22.00	22.00	22,399
2022-10-14	22.25	22.25	21.75	22.00	306,077
2022-10-13	22.25	22.50	22.25	22.25	86,233
2022-10-12	22.25	22.50	22.25	22.25	68,085
2022-10-11	23.25	22.50	22.50	22.50	370,307
2022-10-10	23.60	23.75	23.25	23.25	451,191
2022-10-07	24.00	24.75	23.75	23.75	604,142
2022-10-06	24.50	24.75	24.00	24.00	233,555
2022-10-05	24.00	24.50	23.50	24.50	306,079
2022-10-04	23.50	24.50	23.50	24.00	608,804
2022-10-03	21.50	23.50	21.50	23.50	601,251
2022-09-30	20.75	21.50	20.75	21.50	642,794
2022-09-29	21.25	21.50	20.50	20.75	585,058
2022-09-28	21.00	21.75	20.50	21.25	518,322
2022-09-27	22.25	22.00	22.00	22.00	1,123,578
2022-09-26	24.50	22.25	21.00	22.25	3,224,549
2022-09-23	26.00	26.00	25.25	26.00	573,577
2022-09-22	26.00	26.50	26.00	26.00	1,381,124
2022-09-21	25.00	27.00	25.75	26.00	907,154
2022-09-20	24.25	25.00	24.50	25.00	1,527,025
2022-09-19	23.25	23.25	23.25	23.25	0
2022-09-16	24.00	24.50	23.25	23.25	284,675
2022-09-15	24.00	24.00	24.00	24.00	234,852
2022-09-14	23.50	23.50	23.50	23.50	25,491
2022-09-13	23.25	24.50	23.25	24.25	426,312
2022-09-12	23.25	23.25	23.25	23.25	82,198
2022-09-09	23.25	23.25	23.25	23.25	12,056
2022-09-08	23.25	23.25	23.25	23.25	128,093
2022-09-07	23.25	23.25	23.25	23.25	15,165
2022-09-06	23.50	23.50	23.25	23.25	122,780
2022-09-05	23.75	23.20	23.20	23.20	302,660
2022-09-02	23.75	23.20	23.20	23.75	158,455
2022-09-01	23.25	25.00	23.75	23.75	2,374,554
2022-08-31	24.25	24.00	23.25	23.25	463,847
2022-08-30	22.50	24.50	24.50	24.50	760,932
2022-08-29	23.00	23.00	23.00	23.00	0
2022-08-26	22.50	23.00	23.00	23.00	100,896
2022-08-25	22.00	22.75	22.00	22.50	477,341
2022-08-24	22.50	22.40	22.00	22.00	289,395
2022-08-23	22.75	22.20	22.20	22.20	173,378
2022-08-22	23.25	23.25	22.75	22.75	105,615
2022-08-19	24.00	23.50	23.50	23.50	214,987
2022-08-18	24.50	24.50	24.00	24.00	212,096
2022-08-17	23.50	25.00	23.50	24.50	913,371
2022-08-16	23.50	23.50	23.50	23.50	61,041
2022-08-15	23.00	23.75	23.00	23.50	154,672
2022-08-12	23.50	23.50	22.50	23.00	326,900
2022-08-11	23.00	23.00	23.00	23.00	109,484
2022-08-10	23.50	23.50	22.75	23.00	384,263
2022-08-09	23.00	24.00	23.00	23.50	773,176
2022-08-08	22.00	23.20	23.20	23.20	173,735
2022-08-05	22.50	22.50	22.00	22.00	196,637
2022-08-04	21.75	22.75	21.75	22.50	505,340
2022-08-03	21.15	21.75	20.75	21.75	599,788
2022-08-02	21.65	21.65	20.75	21.15	464,387
2022-08-01	21.90	21.65	20.75	21.65	720,329
2022-07-29	22.00	22.00	21.75	21.90	260,885
2022-07-28	21.40	22.00	21.40	22.00	264,573
2022-07-27	21.75	22.00	21.40	21.50	258,579
2022-07-26	22.75	23.00	21.65	21.65	619,989
2022-07-25	23.25	23.25	22.75	22.75	645,509
2022-07-22	24.50	24.00	24.00	24.00	567,252
2022-07-21	24.25	24.00	23.50	24.00	42,661
2022-07-20	23.75	24.25	23.75	24.25	184,185
2022-07-19	24.00	24.15	23.75	23.75	169,838
2022-07-18	25.00	25.15	24.00	24.00	692,424
2022-07-15	25.00	25.00	24.85	25.00	108,107
2022-07-14	26.50	26.50	26.00	26.00	178,951
2022-07-13	26.25	25.50	25.50	25.75	419,742
2022-07-12	28.20	28.20	26.25	26.25	315,714
2022-07-11	28.00	28.40	27.50	27.50	478,717
2022-07-08	27.00	28.25	27.00	28.00	551,243
2022-07-07	25.00	26.75	25.00	26.50	881,703
2022-07-06	25.75	25.80	25.80	25.80	364,634
2022-07-05	26.75	26.25	25.25	25.75	688,524
2022-07-04	26.20	28.00	26.00	26.75	1,111,225
2022-07-01	24.75	25.50	24.20	25.50	580,772
2022-06-30	26.50	26.50	24.75	24.75	470,710
2022-06-29	25.50	27.00	25.50	26.50	587,367
2022-06-28	26.75	26.75	25.00	25.50	721,766
2022-06-27	25.75	27.25	26.70	26.75	2,120,924
2022-06-24	24.00	25.75	24.75	25.75	2,746,057
2022-06-23	22.75	24.25	22.60	24.00	744,650
2022-06-22	22.75	22.75	22.00	22.75	932,889
2022-06-21	21.75	22.75	21.75	22.75	328,722
2022-06-20	21.75	22.25	21.75	21.75	221,804
2022-06-17	21.50	22.00	21.50	21.75	741,998
2022-06-16	22.25	22.25	21.50	21.50	329,065
2022-06-15	22.85	22.85	22.25	22.25	523,598
2022-06-14	23.15	23.15	22.75	22.85	289,789
2022-06-13	24.50	23.50	23.50	23.15	1,065,620
2022-06-10	23.75	24.75	23.50	24.50	1,057,849
2022-06-09	23.75	24.50	23.75	24.00	603,596
2022-06-08	22.50	23.75	22.50	23.75	770,914
2022-06-07	21.90	23.20	21.90	22.50	816,781
2022-06-06	21.50	22.50	21.25	22.50	462,163
2022-06-03	21.50	21.50	21.50	21.50	0
2022-06-02	21.50	21.50	21.50	21.50	0
2022-06-01	21.25	21.70	21.25	21.50	458,117
2022-05-31	21.20	21.75	21.00	21.10	281,493
2022-05-30	22.00	22.00	21.75	21.75	217,215
2022-05-27	22.00	22.00	22.00	22.00	171,290
2022-05-26	21.25	22.25	21.25	22.00	792,864
2022-05-25	22.10	22.15	21.25	21.25	3,438,212
2022-05-24	21.70	22.25	21.50	21.50	11,299,080
2022-05-23	21.50	22.25	21.00	22.25	672,858
2022-05-20	21.80	22.00	21.50	21.50	232,970
2022-05-19	21.10	22.00	21.10	22.00	719,113
2022-05-18	21.40	21.40	21.25	21.25	201,030
2022-05-17	20.40	21.50	20.90	20.90	528,297
2022-05-16	19.75	20.80	20.40	20.80	312,599
2022-05-13	19.35	20.25	19.35	19.75	626,611
2022-05-12	19.00	19.35	18.88	19.35	613,998
2022-05-11	19.00	19.38	18.85	19.00	465,556
2022-05-10	19.75	19.75	19.38	19.50	492,022
2022-05-09	20.75	21.75	19.75	19.75	860,276
2022-05-06	20.75	20.00	19.50	20.00	821,466
2022-05-05	21.50	21.25	20.50	20.75	838,559
2022-05-04	20.85	21.75	20.85	21.50	787,067
2022-05-03	21.35	21.60	20.60	20.85	326,597
2022-05-02	21.35	21.35	21.35	21.35	0
2022-04-29	22.25	22.50	21.25	21.35	690,097
2022-04-28	21.75	23.25	22.00	22.75	1,206,273
2022-04-27	20.75	22.25	20.20	21.75	1,820,399
2022-04-26	20.25	20.50	20.00	20.50	1,120,366
2022-04-25	21.00	20.35	19.70	20.25	775,140
2022-04-22	20.90	21.00	20.75	21.00	189,899
2022-04-21	21.00	21.25	20.90	20.90	452,748
2022-04-20	20.50	21.25	20.25	21.00	533,690
2022-04-19	19.70	20.50	19.25	20.50	912,018
2022-04-18	19.38	19.38	19.38	19.38	0
2022-04-15	19.38	19.38	19.38	19.38	0
2022-04-14	19.50	19.50	19.25	19.38	324,159
2022-04-13	19.63	19.70	19.25	19.50	248,518
2022-04-12	20.50	21.00	19.63	19.63	1,031,575
2022-04-11	19.00	20.25	19.00	20.25	600,032
2022-04-08	18.88	19.00	18.88	19.00	243,113
2022-04-07	19.00	19.00	18.88	18.88	294,853
2022-04-06	18.88	19.00	18.75	19.00	373,419
2022-04-05	19.00	19.00	18.88	18.88	378,411
2022-04-04	19.50	19.50	18.38	19.00	1,098,676
2022-04-01	19.25	19.25	19.25	19.25	184,859
2022-03-31	19.25	19.38	19.25	19.25	114,314
2022-03-30	19.25	19.25	19.25	19.25	138,965
2022-03-29	19.55	19.55	18.88	19.00	1,036,474
2022-03-28	19.38	19.50	19.38	19.50	58,355
2022-03-25	19.90	19.90	18.75	19.38	667,346
2022-03-24	20.50	20.50	19.13	19.90	1,096,316
2022-03-23	22.00	20.75	19.13	20.50	3,200,036
2022-03-22	21.50	22.00	22.00	22.00	1,850,617
2022-03-21	22.00	23.25	21.30	21.50	1,798,842
2022-03-18	20.75	22.25	20.50	21.75	1,749,589
2022-03-17	20.00	21.00	20.50	20.75	1,683,560
2022-03-16	19.75	20.75	19.75	20.00	1,698,446
2022-03-15	19.00	19.75	18.50	19.75	922,934
2022-03-14	19.50	20.75	19.20	19.25	5,163,301
2022-03-11	17.40	19.63	17.25	19.13	2,562,082
2022-03-10	17.50	17.50	17.25	17.25	173,340
2022-03-09	17.90	17.90	17.25	17.25	597,027
2022-03-08	16.75	17.75	16.50	17.63	1,067,596
2022-03-07	16.88	17.00	16.38	16.75	1,218,523
2022-03-04	17.63	17.75	16.63	16.88	583,372
2022-03-03	17.00	17.88	17.13	17.63	1,316,159
2022-03-02	16.75	18.00	16.88	16.88	1,440,934
2022-03-01	16.40	17.00	15.75	17.00	1,073,890
2022-02-28	14.13	15.75	13.75	15.63	716,473
2022-02-25	14.25	14.25	13.88	14.13	377,178
2022-02-24	14.00	14.00	13.75	14.25	394,588
2022-02-23	14.50	14.50	14.13	14.13	349,133
2022-02-22	14.75	14.75	14.25	14.50	156,554
2022-02-21	15.25	14.88	14.70	14.75	370,436
2022-02-18	14.75	15.25	14.75	15.25	139,461
2022-02-17	14.88	14.75	14.75	14.75	349,076
2022-02-16	14.88	14.88	14.88	14.88	60,523
2022-02-15	15.13	15.13	14.88	14.88	78,274
2022-02-14	15.25	15.25	15.13	15.13	177,776
2022-02-11	15.25	15.25	15.00	15.25	168,375
2022-02-10	15.38	15.38	15.25	15.25	313,035
2022-02-09	15.25	15.38	15.25	15.38	304,494
2022-02-08	15.50	15.50	15.13	15.50	648,600
2022-02-07	15.50	15.50	15.50	15.50	351,263
2022-02-04	15.50	15.50	15.50	15.50	90,396
2022-02-03	15.50	15.10	15.10	15.50	65,097
2022-02-02	15.25	15.50	15.25	15.50	188,910
2022-02-01	15.25	15.25	15.25	15.25	173,709
2022-01-31	15.00	15.25	14.88	15.25	184,153
2022-01-28	15.75	15.75	14.75	15.00	333,413
2022-01-27	15.75	15.75	15.75	15.75	116,589
2022-01-26	15.75	15.55	15.55	15.75	363,571
2022-01-25	14.88	15.00	15.00	15.00	480,594
2022-01-24	15.50	15.00	14.50	14.88	414,391
2022-01-21	15.88	15.20	15.20	15.50	159,379
2022-01-20	15.88	16.13	15.88	15.88	182,584
2022-01-19	16.75	15.75	15.75	15.75	687,832
2022-01-18	16.63	17.20	16.75	16.75	769,264
2022-01-17	19.13	17.00	16.13	16.63	3,196,441
2022-01-14	18.88	19.00	18.88	18.88	871,252
2022-01-13	18.63	18.80	18.80	18.80	915,968
2022-01-12	18.75	18.88	18.38	18.63	227,238
2022-01-11	19.63	18.75	17.88	18.75	3,609,470
2022-01-10	18.13	20.00	19.38	20.00	3,159,824
2022-01-07	17.63	18.75	17.38	18.13	16,718,299
2022-01-06	18.88	18.00	17.88	18.00	4,876,217
2022-01-05	19.85	19.00	19.00	19.00	1,732,246
2022-01-04	18.13	19.50	19.50	19.50	1,355,256
2022-01-03	18.13	18.13	18.13	18.13	0
2021-12-31	18.13	18.13	17.88	18.13	250,841
2021-12-30	16.75	19.75	16.50	18.13	3,573,658
2021-12-29	15.00	16.50	14.75	16.50	2,106,742
2021-12-28	14.25	14.25	14.25	14.25	0
2021-12-27	14.25	14.25	14.25	14.25	0
2021-12-24	14.00	14.25	14.00	14.25	80,604
2021-12-23	13.75	14.00	13.75	14.00	196,294
2021-12-22	14.00	14.00	13.75	13.75	19,762
2021-12-21	13.75	14.00	13.50	14.00	302,374
2021-12-20	13.88	13.88	13.88	13.88	44,552
2021-12-17	14.13	14.13	13.88	13.88	445,515
2021-12-16	14.25	14.25	13.88	14.13	298,185
2021-12-15	14.50	14.63	14.25	14.25	178,750
2021-12-14	14.13	14.50	14.13	14.50	305,163
2021-12-13	13.88	13.75	13.75	13.75	148,886
2021-12-10	14.00	14.88	13.88	13.88	557,538
2021-12-09	14.25	14.25	14.00	14.00	124,176
2021-12-08	14.50	14.50	14.00	14.25	58,302
2021-12-07	14.50	14.10	14.10	14.10	136,340
2021-12-06	13.63	14.63	13.63	14.50	806,324
2021-12-03	13.63	13.63	13.63	13.63	36,885
2021-12-02	14.00	14.00	13.63	13.63	169,204
2021-12-01	13.88	14.00	13.88	14.00	176,584
2021-11-30	13.88	13.75	13.75	13.88	7,912
2021-11-29	14.00	14.00	13.88	13.88	390,955
2021-11-26	14.13	13.45	13.45	14.00	341,220
2021-11-25	14.13	15.38	14.13	14.13	1,080,048
2021-11-24	14.13	14.13	14.13	14.13	673,500
2021-11-23	14.13	14.13	14.13	14.13	308,879
2021-11-22	14.13	14.13	14.13	14.13	242,045
2021-11-19	14.13	14.13	14.13	14.13	208,125
2021-11-18	13.65	14.25	13.65	14.25	946,252
2021-11-17	14.25	14.00	14.00	14.00	671,632
2021-11-16	15.25	15.25	14.13	14.13	1,075,551
2021-11-15	15.25	15.25	15.25	15.25	877,337
2021-11-12	15.25	15.50	15.50	15.25	869,271
2021-11-11	14.25	15.25	14.25	15.25	586,920
2021-11-10	14.25	14.25	14.13	14.25	155,843
2021-11-09	14.38	14.38	14.13	14.25	361,952
2021-11-08	14.75	14.40	14.25	14.38	467,243
2021-11-05	14.75	14.75	14.75	14.75	135,544
2021-11-04	14.75	15.30	15.00	14.75	133,600
2021-11-03	14.75	14.75	14.75	14.75	43,885
2021-11-02	14.88	15.00	15.00	15.00	303,253
2021-11-01	14.88	14.88	14.88	14.88	62,176
2021-10-29	14.88	14.88	14.88	14.88	168,343
2021-10-28	15.25	15.25	14.88	14.88	184,577
2021-10-27	15.25	15.25	15.25	15.25	43,004
2021-10-26	15.38	15.38	15.25	15.25	161,426
2021-10-25	15.38	15.38	15.38	15.38	96,439
2021-10-22	15.38	15.00	15.00	15.00	61,143
2021-10-21	15.38	15.38	15.38	15.38	33,310
2021-10-20	15.50	15.88	15.38	15.38	465,366
2021-10-19	15.50	15.50	15.50	15.50	1,453,524
2021-10-18	15.50	15.50	15.50	15.50	176,059
2021-10-15	15.75	16.00	15.80	15.80	936,262
2021-10-14	15.13	15.13	15.13	15.13	25,881
2021-10-13	15.38	15.38	15.00	15.13	161,049
2021-10-12	15.00	15.38	14.60	15.38	30,145
2021-10-11	15.50	15.50	15.00	15.00	770,958
2021-10-08	15.50	15.50	15.50	15.50	206,301
2021-10-07	14.75	15.50	14.75	15.50	775,110
2021-10-06	15.75	15.75	14.25	14.75	281,230
2021-10-05	14.75	16.25	14.75	15.75	942,823
2021-10-04	14.75	14.75	14.75	14.75	74,684
2021-10-01	15.50	15.50	14.75	14.75	415,090
2021-09-30	15.50	15.50	15.50	15.50	400,034
2021-09-29	16.00	15.60	15.50	15.50	357,493
2021-09-28	15.25	16.50	14.75	16.00	1,823,890
2021-09-27	15.50	15.50	15.25	15.25	454,333
2021-09-24	16.75	17.38	15.50	15.50	2,331,612
2021-09-23	14.50	16.00	16.00	16.00	2,172,455
2021-09-22	13.88	14.50	14.50	14.50	1,217,638
2021-09-21	13.25	14.13	13.25	13.88	1,902,861
2021-09-20	13.75	13.38	13.00	13.25	226,138
2021-09-17	14.13	14.13	13.75	13.75	254,631
2021-09-16	14.13	14.13	14.13	14.13	30,785
2021-09-15	14.38	14.38	13.88	14.13	276,685
2021-09-14	14.50	14.63	14.38	14.38	485,281
2021-09-13	13.88	15.25	14.40	14.50	691,660
2021-09-10	13.63	14.25	13.38	13.88	1,244,129
2021-09-09	12.38	13.38	12.75	13.38	1,720,782
2021-09-08	11.75	12.38	11.75	12.38	532,249
2021-09-07	11.75	11.50	11.50	11.75	60,884
2021-09-06	11.75	11.75	11.75	11.75	15,794
2021-09-03	11.75	11.75	11.75	11.75	35,180
2021-09-02	11.75	11.75	11.75	11.75	65,231
2021-09-01	11.75	11.00	11.00	11.75	82,757
2021-08-31	11.75	11.75	11.75	11.75	219,984
2021-08-30	11.75	11.75	11.75	11.75	0
2021-08-27	11.75	11.75	11.75	11.75	32,290
2021-08-26	12.25	12.25	11.38	11.75	515,482
2021-08-25	11.75	12.75	11.75	12.25	552,638
2021-08-24	11.75	11.75	11.75	11.75	119,610
2021-08-23	11.75	11.88	11.75	11.75	281,448
2021-08-20	12.00	12.00	11.75	11.75	127,542
2021-08-19	12.00	12.00	12.00	12.00	1,000
2021-08-18	12.00	12.00	12.00	12.00	72,579
2021-08-17	12.25	12.25	12.00	12.00	184,954
2021-08-16	12.25	12.00	12.00	12.00	196,153
2021-08-13	12.50	12.50	12.25	12.25	265,783
2021-08-12	12.75	12.75	12.38	12.50	123,867
2021-08-11	12.75	12.75	12.50	12.75	107,988
2021-08-10	12.88	13.00	13.00	13.00	160,478
2021-08-09	12.88	12.88	12.50	12.88	42,576
2021-08-06	13.25	13.25	12.88	12.88	77,267
2021-08-05	12.88	13.25	12.88	13.25	170,916
2021-08-04	12.75	12.88	12.75	12.88	48,639
2021-08-03	12.65	12.75	12.38	12.75	403,847
2021-08-02	12.63	12.63	12.25	12.38	329,228
2021-07-30	12.75	12.75	12.63	12.63	175,684
2021-07-29	12.75	12.75	12.75	12.75	64,911
2021-07-28	12.75	12.75	12.75	12.75	226,920
2021-07-27	13.25	13.25	12.75	12.75	261,788
2021-07-26	13.50	13.63	13.25	13.25	136,941
2021-07-23	13.63	13.63	13.50	13.50	224,414
2021-07-22	13.63	13.63	13.63	13.63	104,212
2021-07-21	12.75	13.63	12.50	13.63	405,394
2021-07-20	12.88	13.00	12.85	13.00	333,951
2021-07-19	13.50	13.50	12.88	12.88	255,506
2021-07-16	13.75	14.10	13.38	13.50	416,370
2021-07-15	15.13	15.13	13.38	13.75	1,321,817
2021-07-14	15.00	15.00	14.88	14.88	382,757
2021-07-13	13.98	15.00	15.00	15.00	1,984,784
2021-07-12	13.73	13.98	13.73	13.98	395,795
2021-07-09	13.73	13.73	13.73	13.73	97,754
2021-07-08	13.73	13.73	13.73	13.73	251,916
2021-07-07	13.25	13.73	13.25	13.73	754,180
2021-07-06	13.25	13.25	13.13	13.25	489,130
2021-07-05	12.88	13.25	12.80	13.25	1,015,760
2021-07-02	12.88	13.00	12.75	12.88	63,257
2021-07-01	12.88	12.88	12.75	12.88	33,500
2021-06-30	13.00	13.00	13.00	13.00	358,578
2021-06-29	13.00	13.25	12.88	13.00	873,111
2021-06-28	13.35	13.25	12.63	13.00	567,455
2021-06-25	13.60	13.60	13.35	13.35	109,141
2021-06-24	14.00	13.30	13.30	13.30	500,451

Share	Price	Change
Novacyt (NCYT)	42.10	27.58%
Segro (SGRO)	878.00	18.33%
Thalia Therap. (THAT)	0.675	17.39%
Liontrust Asset Management (LIO)	335.00	13.95%
LBG Media (LBG)	31.70	11.62%

Share	Price	Change
Proservice Bldg (PRO)	2.60	-18.75%
Velocity Comp (VEL)	13.00	-13.33%
Kenmare Resources (KMR)	179.20	-9.86%
Gamma Communications (GAMA)	804.50	-8.58%
Futura Medical (FUM)	0.55	-8.33%

Share	Price	Volume
Tower Resources (TRP)	0.019	1,921,115,439
Quantum Helium (QHE)	0.031	296,878,431
Premier African Minerals (PREM)	0.0205	272,910,614
Forgent (FORG)	0.0155	178,669,611
UK Oil & Gas (UKOG)	0.0085	156,279,891