LBG Media Share History

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

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

Date	Open	High	Low	Close	Volume
2026-05-22	36.00	36.00	35.50	36.00	85,742
2026-05-21	36.80	36.80	36.00	36.40	372,154
2026-05-20	36.00	36.40	35.80	35.80	274,173
2026-05-19	36.30	37.00	36.30	36.00	239,868
2026-05-18	35.10	36.20	34.60	36.20	1,705,877
2026-05-15	35.10	35.10	35.10	35.10	117,701
2026-05-14	36.90	37.00	34.50	34.90	523,047
2026-05-13	37.70	37.80	36.80	36.80	303,348
2026-05-12	38.50	38.50	37.70	37.70	84,557
2026-05-11	38.20	38.80	38.20	38.50	241,073
2026-05-08	39.00	39.00	38.80	38.70	252,513
2026-05-07	38.90	39.20	38.00	38.20	1,268,131
2026-05-06	39.00	39.50	38.00	39.45	346,246
2026-05-05	39.00	39.00	39.00	39.00	9,689
2026-05-04	39.20	39.20	39.20	39.20	0
2026-05-01	40.00	40.90	39.00	39.20	794,476
2026-04-30	40.60	41.20	38.70	40.00	166,138
2026-04-29	41.80	41.80	41.80	41.80	65,615
2026-04-28	41.40	41.40	41.40	41.40	37,825
2026-04-27	41.40	41.40	40.60	41.00	60,412
2026-04-24	41.90	41.90	41.00	41.60	276,395
2026-04-23	45.20	45.20	41.00	42.10	1,664,687
2026-04-22	52.00	52.00	45.00	45.00	1,732,853
2026-04-21	54.00	54.00	53.60	53.60	44,739
2026-04-20	55.00	55.00	53.80	53.80	414,672
2026-04-17	53.60	54.00	53.60	54.00	106,650
2026-04-16	55.00	55.00	54.00	55.00	156,079
2026-04-15	55.00	55.00	54.00	55.00	138,040
2026-04-14	56.00	56.00	54.60	54.80	476,589
2026-04-13	54.00	55.60	54.00	55.60	204,648
2026-04-10	53.00	54.60	53.00	54.60	5,519
2026-04-09	57.20	57.20	55.00	55.00	9,070
2026-04-08	55.00	57.20	55.00	55.00	32,491
2026-04-07	57.40	57.40	57.40	56.10	66,863
2026-04-06	56.00	56.00	56.00	56.00	0
2026-04-03	56.00	56.00	56.00	56.00	0
2026-04-02	57.40	57.40	56.00	56.00	310
2026-04-01	59.00	59.00	58.00	57.40	26,146
2026-03-31	56.20	58.80	55.00	57.00	47,528
2026-03-30	63.00	63.00	56.20	59.50	9,753
2026-03-27	58.40	59.50	58.40	59.50	9,041
2026-03-26	58.00	59.80	58.00	58.40	64,596
2026-03-25	59.40	59.60	59.00	59.40	12,862
2026-03-24	61.40	61.40	59.00	60.20	1,862
2026-03-23	57.00	60.80	57.00	59.90	28,623
2026-03-20	59.00	59.40	59.00	59.40	3,631
2026-03-19	58.80	60.00	58.80	59.00	88,867
2026-03-18	60.00	60.20	60.00	60.20	139,825
2026-03-17	61.50	61.50	61.40	61.40	1,520
2026-03-16	62.00	62.00	62.00	61.50	122,859
2026-03-13	61.00	61.00	61.00	62.30	156,113
2026-03-12	61.00	61.00	61.00	61.00	191,692
2026-03-11	60.00	62.00	58.00	61.00	86,208
2026-03-10	64.00	64.00	61.00	61.00	319,361
2026-03-09	62.00	63.00	62.00	62.60	174,222
2026-03-06	66.00	66.60	64.00	64.90	289,321
2026-03-05	66.00	66.00	65.40	65.40	12,876
2026-03-04	66.00	66.00	66.00	66.00	24,587
2026-03-03	69.80	69.80	60.60	60.60	143,247
2026-03-02	72.00	75.00	68.80	69.50	97,700
2026-02-27	72.00	72.00	72.00	75.90	6,166
2026-02-26	73.00	73.00	73.00	75.90	24,270
2026-02-25	75.00	75.00	74.00	76.90	23,964
2026-02-24	74.20	75.80	74.00	76.90	68,962
2026-02-23	80.00	80.00	80.00	80.00	7,561
2026-02-20	74.20	74.20	70.80	70.80	54,379
2026-02-19	75.00	75.00	71.80	74.20	162,122
2026-02-18	80.90	80.90	80.40	80.40	26,641
2026-02-17	77.20	77.20	77.00	80.90	19,329
2026-02-16	85.00	85.00	77.00	80.90	1,088,050
2026-02-13	84.80	84.80	84.80	82.90	17,375
2026-02-12	81.00	81.40	81.00	81.40	1,903
2026-02-11	78.00	84.80	78.00	81.00	10,619
2026-02-10	80.00	82.00	78.20	79.40	38,990
2026-02-09	77.00	85.40	75.00	85.40	91,717
2026-02-06	78.00	78.00	77.60	77.60	34,926
2026-02-05	84.80	84.80	78.60	79.20	42,375
2026-02-04	89.00	89.00	79.60	79.60	39,720
2026-02-03	90.00	95.00	82.40	82.40	189,128
2026-02-02	85.00	90.00	81.00	91.00	104,817
2026-01-30	80.00	88.00	80.00	86.90	48,716
2026-01-29	80.00	86.80	80.00	83.40	6,828
2026-01-28	80.00	80.00	80.00	83.40	10,352
2026-01-27	82.90	82.90	82.90	82.90	4,738
2026-01-26	81.00	82.90	81.00	82.90	32,331
2026-01-23	81.00	81.00	81.00	81.00	536
2026-01-22	83.40	83.40	82.90	82.90	11,851
2026-01-21	82.90	83.40	82.90	83.40	14,334
2026-01-20	79.00	86.80	79.00	82.90	8,370
2026-01-19	80.00	83.50	80.00	83.50	22,486
2026-01-16	80.20	86.80	80.00	80.00	19,746
2026-01-15	78.60	84.00	78.60	84.00	6,884
2026-01-14	79.00	79.00	78.60	78.60	15,753
2026-01-13	84.00	84.00	83.00	83.00	17,643
2026-01-12	84.50	84.50	84.00	84.00	13,587
2026-01-09	80.00	87.00	80.00	84.50	30,346
2026-01-08	79.20	79.20	79.00	78.40	60,955
2026-01-07	87.00	87.00	81.00	81.40	15,678
2026-01-06	82.90	83.00	82.90	83.00	11,983
2026-01-05	82.20	82.20	80.00	82.90	36,786
2026-01-02	84.20	84.20	83.00	85.40	20,923
2026-01-01	88.50	88.50	88.50	88.50	0
2025-12-31	88.00	88.50	88.00	88.50	2
2025-12-30	84.00	88.00	84.00	88.00	7,818
2025-12-29	84.00	84.00	84.00	84.00	10,113
2025-12-26	86.90	86.90	86.90	86.90	0
2025-12-25	86.90	86.90	86.90	86.90	0
2025-12-24	89.80	89.80	89.80	86.90	1,095
2025-12-23	85.00	85.00	85.00	85.40	3,681
2025-12-22	90.00	90.00	85.00	85.00	36,889
2025-12-19	85.60	85.60	85.40	85.40	81,106
2025-12-18	85.00	85.00	84.80	88.60	5,608
2025-12-17	88.00	88.00	85.40	85.40	175,828
2025-12-16	89.00	89.00	89.00	89.00	4,619
2025-12-15	89.20	89.20	88.60	88.60	275,208
2025-12-12	91.10	91.10	91.10	91.10	31,011
2025-12-11	89.40	92.80	89.40	91.10	7,397
2025-12-10	90.00	90.90	90.00	90.90	5,840
2025-12-09	91.40	91.40	90.00	90.00	2,274
2025-12-08	89.20	89.20	89.00	91.40	29,608
2025-12-05	90.50	91.40	90.50	91.40	6,770
2025-12-04	90.90	90.90	90.50	90.50	9,105
2025-12-03	91.00	91.00	90.90	90.90	78
2025-12-02	91.50	91.50	91.00	91.00	5,357
2025-12-01	87.00	92.80	87.00	91.50	12,666
2025-11-28	91.40	91.50	91.40	91.50	18,327
2025-11-27	90.00	91.40	90.00	91.40	25,889
2025-11-26	90.80	90.80	90.80	90.00	33,430
2025-11-25	90.00	90.00	90.00	91.30	41,420
2025-11-24	90.00	90.80	90.00	90.80	65
2025-11-21	90.00	90.00	90.00	90.00	64,597
2025-11-20	89.20	89.20	89.20	91.30	5,222
2025-11-19	90.00	92.60	89.80	92.60	98,917
2025-11-18	92.80	92.80	92.80	92.80	3,733
2025-11-17	90.60	90.60	89.40	90.00	14,519
2025-11-14	89.00	92.80	85.80	92.00	19,398
2025-11-13	91.00	94.00	91.00	94.00	13,156
2025-11-12	93.80	93.80	92.00	92.00	3,745
2025-11-11	89.00	92.00	89.00	92.00	9,014
2025-11-10	86.40	89.00	86.40	89.00	33,093
2025-11-07	87.00	87.00	87.00	87.00	4,844
2025-11-06	84.90	86.50	84.90	86.50	29,021
2025-11-05	82.40	84.90	82.40	84.90	146,259
2025-11-04	83.00	84.00	82.40	82.40	66,330
2025-11-03	86.00	86.00	80.00	83.00	105,601
2025-10-31	89.00	89.00	89.00	88.00	59,441
2025-10-30	86.00	87.00	86.00	88.00	91,533
2025-10-29	90.00	90.00	89.20	89.50	10,984
2025-10-28	90.00	91.00	89.00	90.60	136,050
2025-10-27	93.00	93.00	89.40	89.40	106,085
2025-10-24	91.20	91.20	91.00	91.00	90,475
2025-10-23	94.40	94.40	87.00	88.00	87,947
2025-10-22	98.00	98.00	90.00	96.10	169,274
2025-10-21	95.20	99.80	95.00	97.50	25,742
2025-10-20	100.00	100.00	100.00	100.00	4,336
2025-10-17	101.00	101.00	95.40	99.85	42,469
2025-10-16	98.00	98.00	98.00	100.85	12,422
2025-10-15	101.35	101.35	99.00	99.00	11,406
2025-10-14	98.00	101.35	98.00	101.35	57,004
2025-10-13	98.00	98.00	98.00	98.00	15,841
2025-10-10	101.60	101.60	101.60	101.60	4,124
2025-10-09	100.00	105.00	100.00	101.60	37,360
2025-10-08	102.75	102.75	101.60	101.60	15,863
2025-10-07	101.60	102.75	101.60	102.75	57,649
2025-10-06	102.00	104.00	102.00	101.60	73,750
2025-10-03	102.50	102.50	99.50	99.50	62,422
2025-10-02	102.00	102.50	102.00	102.50	6,703
2025-10-01	98.60	98.60	98.60	98.60	1,984
2025-09-30	98.10	98.60	98.10	98.60	41,943
2025-09-29	98.10	98.10	98.10	98.10	278,289
2025-09-26	100.00	100.00	100.00	98.10	3,552
2025-09-25	99.80	99.80	99.80	97.60	45,982
2025-09-24	95.80	95.80	95.80	97.85	21,968
2025-09-23	95.20	95.20	95.20	97.85	37,460
2025-09-22	100.50	100.50	99.00	100.00	73,150
2025-09-19	97.75	97.75	97.75	97.75	1,766
2025-09-18	97.75	97.75	97.75	97.75	6,003
2025-09-17	97.80	97.80	97.75	97.75	922
2025-09-16	97.80	97.80	97.80	97.80	657,353
2025-09-15	97.20	97.20	97.20	97.20	139
2025-09-12	97.85	97.85	96.50	96.50	1,166,432
2025-09-11	99.50	99.50	97.85	97.85	10,922
2025-09-10	100.50	100.50	98.00	99.50	76,558
2025-09-09	97.20	97.20	97.00	99.00	27,525
2025-09-08	97.75	99.00	97.75	99.00	7,375
2025-09-05	97.10	97.75	97.10	97.75	2,325
2025-09-04	96.00	97.10	96.00	97.10	3,620
2025-09-03	96.00	97.80	96.00	96.00	33,114
2025-09-02	95.20	97.00	95.20	97.00	164,348
2025-09-01	95.00	95.00	95.00	95.00	273
2025-08-29	97.00	99.00	95.00	95.00	23,240
2025-08-28	98.50	98.75	98.50	98.75	43,192
2025-08-27	99.00	99.00	97.00	98.50	50,112
2025-08-26	97.00	97.00	97.00	98.75	22,387
2025-08-25	94.50	94.50	94.50	94.50	0
2025-08-22	94.90	94.90	94.50	94.50	15,005
2025-08-21	95.00	95.00	94.90	94.90	3,055
2025-08-20	95.00	95.00	95.00	95.00	978
2025-08-19	97.00	97.20	96.00	96.00	53,712
2025-08-18	95.00	97.00	95.00	97.00	74,803
2025-08-15	95.00	95.20	95.00	95.00	14,730
2025-08-14	95.80	96.00	92.80	92.80	21,717
2025-08-13	96.00	97.00	96.00	96.00	14,143
2025-08-12	96.00	96.00	94.60	95.00	17,747
2025-08-11	96.00	97.00	95.00	95.00	229,698
2025-08-08	95.00	95.00	95.00	95.00	22,065
2025-08-07	95.00	95.00	95.00	95.00	28,356
2025-08-06	96.60	96.60	95.00	95.00	66,560
2025-08-05	92.00	92.00	92.00	92.00	32,380
2025-08-04	91.60	91.60	90.60	90.60	27,889
2025-08-01	92.00	95.00	90.00	90.00	40,361
2025-07-31	94.40	94.80	91.00	91.00	44,190
2025-07-30	95.00	95.00	91.60	91.60	60,356
2025-07-29	95.20	95.80	91.60	93.20	37,768
2025-07-28	97.00	97.60	95.20	95.20	76,151
2025-07-25	95.00	95.00	94.80	94.80	30,970
2025-07-24	97.00	97.00	94.40	94.80	38,768
2025-07-23	95.00	95.00	95.00	94.40	31,283
2025-07-22	98.00	101.50	93.20	93.20	64,678
2025-07-21	99.80	99.80	98.40	98.40	32,833
2025-07-18	101.00	102.00	101.00	101.50	2,706
2025-07-17	104.50	104.50	101.00	101.00	21,205
2025-07-16	100.50	100.50	100.00	100.00	16,142
2025-07-15	100.50	100.50	99.60	101.00	66,646
2025-07-14	100.00	100.00	100.00	100.00	7,600
2025-07-11	103.00	103.00	100.50	104.00	68,654
2025-07-10	102.00	105.00	102.00	104.00	20,815
2025-07-09	102.50	104.50	102.00	104.00	100,227
2025-07-08	104.50	104.50	102.00	102.00	23,001
2025-07-07	101.00	104.00	100.00	104.00	164,884
2025-07-04	98.60	100.50	98.60	100.00	52,154
2025-07-03	100.80	105.25	100.80	105.25	8,504
2025-07-02	98.40	100.00	98.40	100.80	57,445
2025-07-01	101.00	101.00	98.60	99.60	70,573
2025-06-30	98.40	103.00	98.00	103.00	99,622
2025-06-27	100.00	100.00	98.40	98.40	93,169
2025-06-26	100.50	102.00	100.00	100.00	99,342
2025-06-25	101.50	105.00	101.00	101.00	195,216
2025-06-24	102.50	102.50	95.00	99.60	641,817
2025-06-23	102.00	102.00	94.00	94.00	420,478
2025-06-20	101.00	104.00	100.00	100.00	139,800
2025-06-19	108.50	108.50	101.00	101.00	53,418
2025-06-18	103.50	104.25	103.50	104.25	12,840
2025-06-17	109.50	109.50	103.50	103.50	49,327
2025-06-16	104.00	111.00	104.00	109.00	205,714
2025-06-13	101.00	101.00	101.00	101.00	65,776
2025-06-12	101.00	102.00	99.40	102.00	43,738
2025-06-11	94.60	99.00	94.60	99.00	75,080
2025-06-10	93.00	94.60	93.00	95.90	614,437
2025-06-09	91.00	91.00	90.00	90.00	377,786
2025-06-06	89.00	89.00	89.00	89.00	29,491
2025-06-05	92.20	92.20	89.40	89.40	41,948
2025-06-04	93.20	93.20	93.20	93.20	8,232
2025-06-03	91.80	95.60	91.40	92.40	2,110,012
2025-06-02	89.80	91.80	89.80	90.00	22,442
2025-05-30	89.60	91.80	88.20	90.00	41,473
2025-05-29	88.40	88.40	88.40	88.40	19,576
2025-05-28	88.00	91.20	88.00	90.00	54,739
2025-05-27	85.60	85.60	85.60	86.70	37,110
2025-05-26	85.34	85.34	85.34	85.34	0
2025-05-23	90.00	90.40	85.00	85.80	203,336
2025-05-22	93.00	94.00	92.40	91.60	56,537
2025-05-21	93.00	93.20	93.00	95.80	88,210
2025-05-20	91.80	94.00	91.40	91.40	112,961
2025-05-19	90.00	90.00	90.00	90.00	15,228
2025-05-16	90.00	90.00	89.80	89.80	61,397
2025-05-15	94.20	94.20	90.00	92.00	238,102
2025-05-14	96.20	96.20	95.80	95.80	20,194
2025-05-13	95.20	95.20	92.80	95.00	184,918
2025-05-12	93.80	95.80	89.80	95.60	399,930
2025-05-09	84.80	93.80	84.60	91.70	502,131
2025-05-08	84.00	86.00	84.00	85.10	46,612
2025-05-07	85.00	87.00	85.00	84.80	96,676
2025-05-06	84.40	85.00	84.00	85.00	93,706
2025-05-05	83.20	83.20	83.20	83.20	0
2025-05-02	86.00	86.00	83.20	84.00	111,321
2025-05-01	85.20	85.20	83.20	84.00	280,597
2025-04-30	90.20	90.20	86.20	86.40	8,190,200
2025-04-29	89.80	90.00	89.80	90.00	5,900
2025-04-28	96.80	96.80	88.80	88.80	12,648
2025-04-25	89.00	91.40	88.00	89.70	159,133
2025-04-24	94.80	94.80	89.00	90.00	85,363
2025-04-23	98.00	98.00	98.00	98.00	19,711
2025-04-22	100.00	100.00	97.80	96.60	16,404
2025-04-21	96.00	96.00	96.00	96.00	0
2025-04-18	96.00	96.00	96.00	96.00	0
2025-04-17	98.20	100.50	96.00	96.00	7,897
2025-04-16	99.00	99.00	99.00	99.00	43,977
2025-04-15	102.00	102.00	99.80	99.80	2,691
2025-04-14	98.20	101.50	98.20	98.80	7,347
2025-04-11	100.00	100.00	98.60	98.60	6,060
2025-04-10	104.50	104.50	100.00	100.95	40,197
2025-04-09	97.80	97.80	94.20	94.40	3,174,901
2025-04-08	96.00	99.80	96.00	99.00	42,387
2025-04-07	97.00	97.00	81.00	94.00	171,662
2025-04-04	107.00	107.00	98.80	98.80	109,066
2025-04-03	105.50	107.00	105.00	107.00	84,576
2025-04-02	107.00	108.00	106.00	107.50	54,393
2025-04-01	106.00	106.00	106.00	106.00	146,631
2025-03-31	106.00	107.00	106.00	106.00	57,680
2025-03-28	111.00	111.00	108.00	108.00	3,598
2025-03-27	109.00	111.00	109.00	111.00	7,391
2025-03-26	106.00	106.00	106.00	106.00	7,110
2025-03-25	107.00	107.00	106.00	106.00	29,130
2025-03-24	110.00	110.00	106.00	106.00	59,838
2025-03-21	113.00	113.00	113.00	113.00	6,245
2025-03-20	110.00	111.00	106.00	106.00	67,972
2025-03-19	110.00	110.00	110.00	110.00	35,426
2025-03-18	105.00	105.00	105.00	105.00	34,802
2025-03-17	109.00	111.00	109.00	108.00	27,811
2025-03-14	110.00	110.00	106.00	106.00	71,230
2025-03-13	107.00	111.00	107.00	111.00	73,594
2025-03-12	106.00	106.00	105.00	105.00	53,832
2025-03-11	104.00	104.00	103.00	104.00	49,126
2025-03-10	105.00	105.00	103.00	103.00	98,180
2025-03-07	102.00	102.00	102.00	102.00	36,538
2025-03-06	106.00	106.00	99.50	99.50	143,360
2025-03-05	104.00	104.00	102.00	103.00	19,131
2025-03-04	103.00	104.00	101.00	104.00	34,633
2025-03-03	104.00	107.00	104.00	104.00	118,919
2025-02-28	107.00	108.00	104.00	104.00	996,782
2025-02-27	104.00	104.00	103.00	103.00	36,238
2025-02-26	103.00	106.00	102.00	106.00	49,182
2025-02-25	102.00	103.00	102.00	101.50	47,672
2025-02-24	105.00	105.00	98.00	101.50	109,123
2025-02-21	106.00	107.00	101.00	102.00	953,971
2025-02-20	110.00	110.00	100.00	105.00	52,822
2025-02-19	110.00	111.00	108.00	110.00	27,907
2025-02-18	112.00	112.00	110.00	110.00	61,718
2025-02-17	113.00	114.00	109.00	110.00	161,155
2025-02-14	108.00	112.00	106.00	112.00	188,652
2025-02-13	116.00	116.00	100.00	105.00	730,954
2025-02-12	116.00	116.00	115.00	115.00	32,983
2025-02-11	117.00	117.00	116.00	116.00	82,735
2025-02-10	117.00	117.00	116.00	116.00	46,898
2025-02-07	118.00	118.00	116.00	116.00	70,797
2025-02-06	118.00	118.00	118.00	118.00	119,697
2025-02-05	121.00	121.00	118.00	119.00	77,016
2025-02-04	120.00	120.00	120.00	120.00	13,851
2025-02-03	125.00	125.00	125.00	125.00	23,762
2025-01-31	124.00	124.00	124.00	124.00	55,087
2025-01-30	124.00	124.00	123.00	123.00	51,902
2025-01-29	127.00	127.00	123.00	123.00	44,263
2025-01-28	127.00	128.00	125.00	124.00	170,099
2025-01-27	123.00	125.00	123.00	126.50	78,304
2025-01-24	122.00	124.00	121.00	121.00	94,308
2025-01-23	123.00	123.00	118.00	122.00	214,444
2025-01-22	127.00	128.00	122.00	124.50	371,038
2025-01-21	128.00	128.00	124.00	125.00	154,903
2025-01-20	132.00	132.00	126.00	126.50	89,576
2025-01-17	129.00	130.00	128.00	128.00	171,533
2025-01-16	129.00	129.00	127.00	127.00	2,409
2025-01-15	128.00	128.00	126.00	128.00	13,988
2025-01-14	129.00	129.00	129.00	129.00	14,652
2025-01-13	127.00	130.00	125.00	130.00	68,872
2025-01-10	130.00	130.00	130.00	130.50	15,589
2025-01-09	130.00	130.00	130.00	130.00	1,421
2025-01-08	127.00	131.00	127.00	131.00	1,044
2025-01-07	127.00	127.00	127.00	127.00	285,685
2025-01-06	127.00	127.00	127.00	127.00	855
2025-01-03	130.00	130.00	130.00	133.00	6,908
2025-01-02	134.00	134.00	134.00	134.00	58,685
2025-01-01	130.00	130.00	130.00	130.00	0
2024-12-31	131.00	131.00	130.00	130.00	9,566
2024-12-30	130.00	130.00	130.00	130.00	5,652
2024-12-27	130.00	130.00	130.00	130.00	75
2024-12-26	130.00	130.00	130.00	130.00	0
2024-12-25	130.00	130.00	130.00	130.00	0
2024-12-24	135.00	136.00	130.00	130.00	10,569
2024-12-23	137.00	137.00	130.00	130.00	55,930
2024-12-20	128.00	142.00	127.00	133.00	542,273
2024-12-19	126.00	126.00	125.00	125.00	7,270
2024-12-18	123.00	128.00	123.00	128.00	66,696
2024-12-17	118.00	122.00	118.00	122.00	48,201
2024-12-16	120.00	120.00	120.00	120.00	30,052
2024-12-13	124.00	124.00	124.00	124.00	1,751
2024-12-12	124.00	124.00	124.00	124.00	24,109
2024-12-11	121.00	124.00	120.00	124.00	67,696
2024-12-10	118.00	118.00	118.00	118.00	31,885
2024-12-09	120.00	121.00	118.00	118.00	49,017
2024-12-06	116.00	120.00	116.00	120.00	51,296
2024-12-05	121.00	121.00	117.00	119.00	95,718
2024-12-04	122.00	122.00	119.00	121.50	840,784
2024-12-03	125.00	125.00	121.00	121.00	111,479
2024-12-02	127.00	127.00	125.00	125.00	12,574
2024-11-29	128.00	128.00	127.00	127.00	14,079
2024-11-28	126.00	130.00	126.00	130.00	107,978
2024-11-27	127.00	127.00	127.00	127.00	66,670
2024-11-26	127.00	127.00	126.00	126.00	93,196
2024-11-25	133.00	133.00	126.00	126.00	42,218
2024-11-22	133.00	133.00	133.00	133.00	9,798
2024-11-21	127.00	131.00	127.00	131.00	20,433
2024-11-20	132.00	132.00	132.00	132.00	16,720
2024-11-19	131.00	131.00	131.00	131.00	38,820
2024-11-18	132.00	132.00	131.00	131.00	27,275
2024-11-15	130.00	130.00	130.00	130.00	13,286
2024-11-14	123.00	131.00	115.00	130.00	385,270
2024-11-13	130.00	130.00	126.00	128.00	114,332
2024-11-12	129.00	129.00	129.00	129.00	7,604
2024-11-11	130.00	137.00	128.00	128.00	60,200
2024-11-08	130.00	130.00	130.00	130.00	6,055
2024-11-07	132.00	133.00	131.00	133.00	18,968
2024-11-06	131.00	133.00	130.00	130.00	40,360
2024-11-05	130.00	130.00	130.00	130.00	10,232
2024-11-04	133.00	133.00	133.00	133.00	6,100
2024-11-01	133.00	133.00	133.00	133.00	6,403
2024-10-31	137.00	137.00	130.00	130.00	6,056
2024-10-30	130.00	135.00	129.00	135.00	32,843
2024-10-29	131.00	131.00	130.00	130.00	13,876
2024-10-28	130.00	130.00	130.00	130.00	3,785
2024-10-25	130.00	130.00	130.00	130.00	478,483
2024-10-24	137.00	137.00	131.00	131.00	123,089
2024-10-23	132.00	135.00	132.00	135.00	21,439
2024-10-22	132.00	133.00	132.00	133.00	23,554
2024-10-21	131.00	131.00	131.00	131.00	201,466
2024-10-18	137.00	137.00	137.00	134.50	19,144
2024-10-17	131.00	131.00	131.00	131.00	14,836
2024-10-16	137.00	137.00	131.00	131.00	22,899
2024-10-15	132.00	132.00	132.00	132.00	19,492
2024-10-14	137.00	137.00	137.00	137.00	6,162
2024-10-11	129.00	129.00	129.00	129.00	827,758
2024-10-10	136.00	136.00	128.00	128.00	95,814
2024-10-09	129.00	133.00	128.00	133.00	49,613
2024-10-08	131.00	131.00	129.00	129.00	50,752
2024-10-07	131.00	135.00	131.00	132.00	2,017,155
2024-10-04	133.00	133.00	128.00	128.00	56,861
2024-10-03	136.00	136.00	127.00	132.00	134,666
2024-10-02	137.00	137.00	137.00	137.00	14,321
2024-10-01	138.00	138.00	135.00	137.00	51,566
2024-09-30	137.00	138.00	137.00	137.00	77,434
2024-09-27	137.50	137.50	137.00	137.00	72,681
2024-09-26	136.00	139.00	136.00	137.50	121,310
2024-09-25	139.00	139.00	135.00	136.00	63,658
2024-09-24	143.00	143.00	135.00	135.00	43,819
2024-09-23	139.00	142.00	139.00	141.00	111,208
2024-09-20	138.00	140.00	138.00	139.00	154,790
2024-09-19	139.00	139.00	134.00	134.00	47,183
2024-09-18	140.00	140.00	134.00	136.00	663,225
2024-09-17	139.00	139.00	136.00	136.00	118,128
2024-09-16	138.00	139.00	138.00	139.00	47,410
2024-09-13	136.00	139.00	136.00	135.50	69,800
2024-09-12	135.00	137.00	134.00	134.00	31,786
2024-09-11	135.00	136.00	132.00	134.50	64,654
2024-09-10	135.00	135.00	132.00	132.00	16,354
2024-09-09	135.00	136.00	134.00	134.50	61,702
2024-09-06	135.00	135.00	133.00	134.00	49,453
2024-09-05	130.00	135.00	130.00	133.50	123,589
2024-09-04	127.00	130.00	127.00	127.50	19,268
2024-09-03	128.00	131.00	128.00	130.00	37,393
2024-09-02	127.50	127.50	127.50	127.50	6,984
2024-08-30	127.00	127.00	127.00	127.50	109,049
2024-08-29	126.00	127.50	126.00	127.50	11,070
2024-08-28	130.00	130.00	126.00	126.00	31,141
2024-08-27	127.00	127.00	127.00	128.50	31,867
2024-08-26	128.00	128.00	128.00	128.00	0
2024-08-23	131.00	131.00	130.00	128.00	117,423
2024-08-22	126.00	131.00	126.00	126.00	3,777
2024-08-21	126.00	126.00	126.00	126.00	3,573
2024-08-20	128.00	128.00	127.50	127.50	17,223
2024-08-19	128.00	131.00	128.00	128.00	15,117
2024-08-16	131.00	131.00	131.00	128.00	13,545
2024-08-15	131.00	131.00	131.00	131.00	12,684
2024-08-14	132.00	133.00	128.00	127.50	66,421
2024-08-13	132.00	132.00	132.00	132.00	50,087
2024-08-12	128.00	132.00	128.00	132.00	74,493
2024-08-09	129.00	129.00	129.00	127.50	40,470
2024-08-08	127.00	127.00	124.00	127.00	34,293
2024-08-07	131.00	132.00	129.00	129.00	103,307
2024-08-06	129.00	130.00	128.00	128.00	43,358
2024-08-05	125.00	125.00	117.00	123.50	311,151
2024-08-02	126.00	126.00	125.00	125.00	6,031
2024-08-01	128.00	130.00	125.00	127.00	535,447
2024-07-31	128.00	128.00	128.00	128.00	10,134
2024-07-30	130.00	130.00	130.00	130.00	77,001
2024-07-29	125.00	135.00	125.00	131.00	305,373
2024-07-26	120.00	125.00	120.00	124.50	263,326
2024-07-25	117.00	120.00	117.00	119.00	78,335
2024-07-24	111.00	125.00	111.00	118.50	250,233
2024-07-23	108.00	110.00	108.00	110.00	76,944
2024-07-22	106.00	106.00	102.00	102.00	27,214
2024-07-19	106.00	106.00	106.00	106.00	37
2024-07-18	106.00	106.00	106.00	106.00	219
2024-07-17	106.00	106.00	106.00	106.00	1,796
2024-07-16	106.00	106.00	106.00	106.00	343
2024-07-15	106.00	106.00	106.00	106.00	7,331
2024-07-12	106.00	109.50	106.00	109.50	6,756
2024-07-11	106.00	106.00	106.00	106.00	20,791
2024-07-10	109.50	109.50	106.50	106.50	3,436
2024-07-09	113.00	113.00	113.00	109.50	13,153
2024-07-08	110.00	110.00	110.00	110.00	12,077
2024-07-05	106.00	106.00	106.00	106.00	19,064
2024-07-04	107.00	107.00	107.00	107.00	952
2024-07-03	107.00	107.00	107.00	107.00	3,682
2024-07-02	108.00	108.00	106.00	106.00	11,693
2024-07-01	106.00	106.00	106.00	106.00	8,571
2024-06-28	107.00	107.00	106.00	106.00	74,989
2024-06-27	107.00	107.00	106.00	106.00	15,085
2024-06-26	107.00	107.00	107.00	107.00	40,106
2024-06-25	108.00	108.00	107.00	107.00	666
2024-06-24	110.00	110.00	106.00	106.00	12,620
2024-06-21	107.00	107.00	107.00	107.00	3,839
2024-06-20	106.00	106.00	106.00	106.00	4,128
2024-06-19	109.50	109.50	109.00	109.00	2,797
2024-06-18	108.00	109.50	108.00	109.50	122
2024-06-17	110.00	110.00	108.00	108.00	33,357
2024-06-14	110.00	111.00	107.00	110.00	992,259
2024-06-13	114.00	114.00	114.00	114.00	3,378
2024-06-12	114.00	114.00	114.00	114.00	17,862
2024-06-11	115.00	119.00	114.00	114.00	51,875
2024-06-10	112.00	113.00	112.00	114.00	13,184
2024-06-07	112.00	112.00	112.00	112.00	609,856
2024-06-06	112.00	112.00	111.00	111.00	25,812
2024-06-05	109.00	110.00	109.00	108.00	17,687
2024-06-04	113.00	113.00	109.00	109.00	23,754
2024-06-03	112.00	112.00	112.00	111.00	61,128
2024-05-31	110.00	110.00	108.00	110.00	211,381
2024-05-30	102.00	107.00	102.00	106.00	112,433
2024-05-29	99.00	99.00	99.00	99.00	26,642
2024-05-28	103.00	103.00	102.00	99.00	28,281
2024-05-27	104.00	104.00	104.00	104.00	0
2024-05-24	99.00	105.00	99.00	104.00	62,029
2024-05-23	97.00	97.00	97.00	97.25	20,014
2024-05-22	97.00	97.00	95.00	97.00	22,767
2024-05-21	95.00	95.00	94.00	94.00	10,090
2024-05-20	93.00	95.00	90.50	93.25	3,087
2024-05-17	90.00	92.00	89.50	92.00	56,180
2024-05-16	86.25	86.25	85.50	85.50	8,941
2024-05-15	85.00	85.00	85.00	86.25	19,170
2024-05-14	78.50	84.00	78.50	84.00	1,276,148
2024-05-13	73.50	75.00	73.50	75.00	46
2024-05-10	75.00	75.00	75.00	75.00	15
2024-05-09	76.00	76.00	76.00	76.00	844
2024-05-08	75.50	78.50	75.00	75.00	2,296
2024-05-07	75.50	75.50	75.00	75.00	1,677
2024-05-06	76.00	76.00	76.00	76.00	0
2024-05-03	76.00	76.00	76.00	76.00	458
2024-05-02	77.25	77.25	77.25	77.25	63
2024-05-01	77.00	77.25	77.00	77.25	2,767
2024-04-30	78.50	78.50	78.50	77.00	188,651
2024-04-29	76.00	76.00	76.00	76.00	27,165
2024-04-26	76.00	76.00	75.00	77.25	25,870
2024-04-25	73.50	78.50	73.50	77.75	98,274
2024-04-24	72.50	73.00	72.50	74.50	7,764
2024-04-23	72.50	72.50	72.50	72.50	76,449
2024-04-22	70.00	73.00	70.00	72.00	53,517
2024-04-19	69.50	72.50	69.50	70.00	2,169,082
2024-04-18	70.50	74.00	70.00	71.00	896,615
2024-04-17	67.50	67.50	67.50	67.50	16,812
2024-04-16	64.00	66.50	64.00	66.50	8,201
2024-04-15	64.00	64.00	64.00	64.00	3,179
2024-04-12	63.50	63.50	63.50	63.50	7,575
2024-04-11	66.00	66.00	66.00	66.00	39,070
2024-04-10	66.00	66.00	63.50	63.50	5,995
2024-04-09	65.50	67.50	65.00	66.00	16,887
2024-04-08	68.50	68.50	66.00	68.25	41,606
2024-04-05	68.00	70.25	68.00	70.25	442,387
2024-04-04	68.00	68.00	68.00	68.00	225,105
2024-04-03	72.00	73.50	70.00	70.00	452,637
2024-04-02	74.60	74.60	72.00	72.00	13,374
2024-04-01	74.60	74.60	74.60	74.60	0
2024-03-29	74.60	74.60	74.60	74.60	0
2024-03-28	74.60	74.60	74.60	74.60	66
2024-03-27	75.20	75.20	74.60	74.60	1,571
2024-03-26	74.00	79.80	74.00	77.20	4,116
2024-03-25	74.60	74.60	74.60	74.60	74
2024-03-22	74.60	74.60	74.60	74.60	44,535
2024-03-21	77.00	77.00	77.00	77.00	97
2024-03-20	78.20	78.20	77.00	77.00	12,456
2024-03-19	78.20	78.20	78.20	78.20	2,119
2024-03-18	78.20	78.20	78.20	78.20	121
2024-03-15	78.20	78.20	78.20	78.20	106
2024-03-14	78.20	78.20	78.20	78.20	718
2024-03-13	78.20	78.20	78.20	78.20	121
2024-03-12	79.20	79.20	78.20	78.20	2,737
2024-03-11	79.80	79.80	79.20	79.20	48,196
2024-03-08	78.00	78.40	77.40	77.40	12,386
2024-03-07	80.00	80.00	80.00	79.00	564
2024-03-06	81.00	81.00	80.00	80.60	31,336
2024-03-05	80.20	86.80	80.20	81.40	8,757
2024-03-04	83.50	83.50	81.60	81.60	10
2024-03-01	82.40	83.50	82.40	83.50	1,852,151
2024-02-29	82.90	82.90	82.40	82.40	13
2024-02-28	80.20	86.60	80.00	82.90	98,195
2024-02-27	83.60	83.60	83.60	83.60	61
2024-02-26	83.60	83.60	83.60	83.60	22,850
2024-02-23	85.10	85.10	83.60	83.60	631
2024-02-22	85.80	87.00	85.80	85.10	41,705
2024-02-21	81.00	81.00	81.00	81.00	145
2024-02-20	83.40	83.40	83.40	83.40	346
2024-02-19	83.40	83.40	83.40	83.40	87
2024-02-16	83.40	83.40	83.40	83.40	2
2024-02-15	83.40	83.40	83.40	83.40	30,982
2024-02-14	80.00	80.00	80.00	83.40	1,859
2024-02-13	83.40	83.40	83.40	83.40	138
2024-02-12	83.40	83.40	83.40	83.40	15
2024-02-09	83.40	83.40	83.40	83.40	1,567
2024-02-08	83.40	83.40	83.40	83.40	1
2024-02-07	83.40	83.40	83.40	83.40	0
2024-02-06	83.40	83.40	83.40	83.40	2,690
2024-02-05	83.40	83.40	83.40	83.40	4,159
2024-02-02	86.80	86.80	86.80	83.40	3,911
2024-02-01	80.00	80.00	80.00	83.40	536,788
2024-01-31	84.60	84.60	83.40	83.40	3,317
2024-01-30	83.40	84.60	83.40	84.60	1,309
2024-01-29	83.40	83.40	83.40	83.40	2,357
2024-01-26	83.40	83.40	83.40	83.40	21,019
2024-01-25	80.00	83.40	80.00	83.40	40,719
2024-01-24	80.00	80.00	80.00	80.00	12,923
2024-01-23	80.00	83.40	80.00	83.40	506
2024-01-22	80.00	80.00	80.00	80.00	1,467
2024-01-19	80.20	83.20	80.20	83.20	68,454
2024-01-18	80.60	80.60	80.00	80.00	85,736
2024-01-17	80.20	86.80	80.20	84.20	909
2024-01-16	86.00	86.00	79.00	79.00	23,821
2024-01-15	87.00	87.00	86.80	87.00	873
2024-01-12	86.80	86.80	82.00	82.00	6,823
2024-01-11	85.00	85.00	81.00	85.00	2,427
2024-01-10	81.00	83.60	81.00	83.60	75,492
2024-01-09	87.00	87.00	83.60	83.60	2,688
2024-01-08	85.00	85.00	80.00	84.00	39,825
2024-01-05	85.00	85.00	79.00	80.00	58,438
2024-01-04	84.00	84.00	79.80	79.80	4,140
2024-01-03	81.00	81.80	80.00	80.00	3,291,185
2024-01-02	80.00	80.00	80.00	80.00	5,612
2024-01-01	81.20	81.20	81.20	81.20	0
2023-12-29	81.00	82.00	81.00	81.20	24,024
2023-12-28	82.50	82.50	80.50	80.50	5,930
2023-12-27	82.50	82.50	82.50	82.50	5,012
2023-12-26	82.50	82.50	82.50	82.50	0
2023-12-25	82.50	82.50	82.50	82.50	0
2023-12-22	85.00	85.00	85.00	82.50	192
2023-12-21	84.00	85.00	84.00	85.00	40,747
2023-12-20	85.00	85.00	75.00	83.00	150,248
2023-12-19	87.60	87.60	87.60	87.60	4,212
2023-12-18	87.50	87.60	87.50	87.60	5,868
2023-12-15	90.00	90.00	90.00	87.50	33,736
2023-12-14	87.50	88.10	87.50	88.10	143,146
2023-12-13	87.50	87.50	87.50	87.50	3,622
2023-12-12	85.20	85.20	85.20	87.50	25,838
2023-12-11	89.80	89.80	89.80	87.60	141,781
2023-12-08	87.40	87.40	87.40	87.40	25
2023-12-07	91.60	91.60	91.60	87.40	6,439
2023-12-06	90.00	90.00	87.40	87.40	0
2023-12-05	89.80	90.00	89.80	90.00	364,865
2023-12-04	87.40	87.40	87.40	87.40	0
2023-12-01	87.40	87.40	87.40	87.40	20
2023-11-30	87.50	87.50	87.40	87.40	1,231
2023-11-29	87.40	87.50	87.40	87.50	3
2023-11-28	85.20	85.20	85.20	87.40	569
2023-11-27	87.00	93.60	87.00	87.40	297,496
2023-11-24	85.20	85.20	85.20	87.90	1,405
2023-11-23	87.40	87.50	87.40	87.50	2,229
2023-11-22	87.40	87.40	87.40	87.40	2
2023-11-21	87.40	87.40	87.40	87.40	179
2023-11-20	87.50	87.50	87.40	87.40	506
2023-11-17	86.80	86.80	85.20	87.50	15,582
2023-11-16	85.20	85.20	85.20	87.60	19
2023-11-15	87.60	87.60	87.60	87.60	2,148
2023-11-14	87.60	87.60	87.60	87.60	2,368
2023-11-13	87.60	87.60	87.60	87.60	23
2023-11-10	87.60	87.60	87.60	87.60	0
2023-11-09	87.60	87.60	87.60	87.60	5,226
2023-11-08	87.60	87.60	87.60	87.60	1,049,834
2023-11-07	90.10	90.10	87.60	87.60	22,617
2023-11-06	89.50	90.10	89.50	90.10	805
2023-11-03	89.50	89.50	89.50	89.50	13,143
2023-11-02	89.50	89.50	89.50	89.50	1
2023-11-01	89.50	89.50	89.50	89.50	377
2023-10-31	89.50	89.50	89.50	89.50	145
2023-10-30	89.50	89.50	89.50	89.50	1,283
2023-10-27	89.50	89.50	89.50	89.50	214
2023-10-26	89.50	89.50	89.50	89.50	37
2023-10-25	86.20	86.20	86.20	89.50	729
2023-10-24	91.10	91.10	90.90	90.90	297,027
2023-10-23	91.10	91.10	91.10	91.10	332
2023-10-20	87.00	91.10	87.00	91.10	703,131
2023-10-19	87.00	87.00	87.00	87.00	8,160
2023-10-18	88.10	89.60	88.10	89.60	5,036
2023-10-17	85.00	88.10	85.00	88.10	9,966
2023-10-16	85.20	85.20	85.00	85.00	425,809
2023-10-13	90.00	90.00	90.00	88.10	1,169,717
2023-10-12	87.00	87.00	87.00	87.00	8,107
2023-10-11	83.60	83.60	83.60	83.60	3,629
2023-10-10	83.60	83.60	83.60	83.60	4,555
2023-10-09	87.00	87.00	87.00	83.60	12,594
2023-10-06	82.60	82.60	82.60	82.60	62
2023-10-05	84.80	85.00	84.80	82.60	46,962
2023-10-04	84.80	84.80	84.80	81.50	4,049
2023-10-03	81.50	83.00	81.50	83.00	10,041
2023-10-02	83.00	83.00	83.00	81.50	48,108
2023-09-29	84.80	84.80	84.80	83.50	1,701
2023-09-28	83.00	83.00	83.00	84.90	26,350
2023-09-27	77.00	82.00	77.00	81.90	46,181
2023-09-26	73.60	73.60	73.60	73.60	12
2023-09-25	74.80	76.00	74.80	73.60	35,310
2023-09-22	73.40	73.40	73.40	73.40	2,151
2023-09-21	73.90	73.90	73.40	73.40	1,329
2023-09-20	69.00	73.90	69.00	73.90	160,408
2023-09-19	72.00	72.00	70.00	69.00	94,243
2023-09-18	74.80	74.80	74.80	73.40	719
2023-09-15	72.40	72.50	72.40	72.50	13
2023-09-14	72.30	72.40	72.30	72.40	4,573
2023-09-13	70.00	74.80	70.00	72.30	8,785
2023-09-12	72.40	72.40	72.40	72.40	4,166
2023-09-11	72.00	72.40	72.00	72.40	711
2023-09-08	71.50	72.00	71.50	72.00	10,835
2023-09-07	71.50	71.50	71.50	71.50	1,742
2023-09-06	69.00	74.80	69.00	71.50	8,604
2023-09-05	69.00	69.00	69.00	69.90	10,309
2023-09-04	69.60	70.00	68.00	68.90	29,225
2023-09-01	69.80	69.80	69.80	70.80	20,010
2023-08-31	70.00	70.00	69.90	69.90	4,596
2023-08-30	69.00	70.00	69.00	70.00	4,200
2023-08-29	69.00	69.00	69.00	69.00	19,372
2023-08-28	69.00	69.00	69.00	69.00	0
2023-08-25	71.80	71.80	71.80	69.00	34,644
2023-08-24	72.00	72.00	67.00	69.90	69,845
2023-08-23	74.80	74.80	74.80	74.80	0
2023-08-22	74.80	74.80	74.80	74.80	2
2023-08-21	74.40	74.80	74.40	74.80	15,891
2023-08-18	74.00	74.00	73.00	74.40	14,700
2023-08-17	76.90	76.90	75.50	75.50	154,257
2023-08-16	76.90	76.90	76.90	76.90	0
2023-08-15	77.80	77.80	76.00	76.90	20,543
2023-08-14	79.40	80.30	79.40	80.30	11,124
2023-08-11	79.20	79.40	79.20	79.40	9,338
2023-08-10	79.30	79.30	79.20	79.20	0
2023-08-09	79.10	79.30	79.10	79.30	148
2023-08-08	77.60	77.60	77.60	79.10	905
2023-08-07	79.30	79.30	78.70	78.70	2,600
2023-08-04	80.00	80.00	80.00	79.30	15,936
2023-08-03	80.00	80.00	80.00	80.30	109,695
2023-08-02	82.80	82.80	82.80	81.40	212
2023-08-01	79.00	79.00	79.00	81.50	1,304
2023-07-31	78.70	80.60	78.70	80.60	12,619
2023-07-28	80.00	80.00	79.40	78.70	4,040
2023-07-27	81.00	81.00	81.00	81.40	1,800
2023-07-26	80.00	82.80	80.00	81.90	1,423,694
2023-07-25	81.00	81.00	80.00	82.40	47,585
2023-07-24	84.00	84.00	79.00	80.90	85,382
2023-07-21	89.20	89.20	87.00	86.90	46,512
2023-07-20	93.00	93.00	93.00	93.00	1,712
2023-07-19	93.00	93.00	93.00	93.00	5,900
2023-07-18	93.00	93.00	93.00	93.00	10
2023-07-17	92.20	93.00	92.20	93.00	1
2023-07-14	89.50	92.20	89.50	92.20	1,404
2023-07-13	90.00	90.00	90.00	89.50	4,575
2023-07-12	92.90	94.40	92.90	94.40	9
2023-07-11	93.90	93.90	92.90	92.90	9
2023-07-10	91.90	93.90	91.90	93.90	3,234
2023-07-07	90.20	90.20	90.00	91.90	11,742
2023-07-06	92.40	94.00	92.40	94.00	783
2023-07-05	93.00	93.00	92.60	92.40	19,105
2023-07-04	96.50	96.50	96.40	96.40	100
2023-07-03	99.80	99.80	99.80	96.50	2,902
2023-06-30	95.40	96.50	95.40	96.50	16,449
2023-06-29	96.90	96.90	95.40	95.40	1,745
2023-06-28	96.90	96.90	96.90	96.90	23,146
2023-06-27	98.00	98.00	96.90	96.90	13
2023-06-26	98.10	98.10	98.00	98.00	99
2023-06-23	99.10	99.10	98.10	98.10	9,000
2023-06-22	98.10	99.10	98.10	99.10	301,197
2023-06-21	99.10	99.10	98.10	98.10	278
2023-06-20	98.10	99.10	98.10	99.10	955
2023-06-19	98.60	98.60	98.10	98.10	162
2023-06-16	100.00	100.00	100.00	98.60	14,174
2023-06-15	97.40	97.40	96.90	96.90	2,500
2023-06-14	97.40	97.40	97.40	97.40	7,371
2023-06-13	96.00	96.00	96.00	97.40	4,591
2023-06-12	97.90	97.90	97.90	97.90	6,893
2023-06-09	96.20	96.20	96.20	97.90	12,589
2023-06-08	99.80	100.00	99.80	98.35	51,435
2023-06-07	104.50	104.50	104.50	99.00	211
2023-06-06	100.35	100.35	100.35	100.35	450,000
2023-06-05	100.35	100.35	100.35	100.35	5
2023-06-02	100.35	100.35	100.35	100.35	9,000
2023-06-01	100.35	100.35	100.35	100.35	25
2023-05-31	100.50	100.50	100.35	100.35	52,504
2023-05-30	104.50	104.50	104.50	100.50	230,120
2023-05-29	98.40	98.40	98.40	98.40	0
2023-05-26	97.20	99.80	97.00	98.40	64,484
2023-05-25	100.25	100.25	100.10	100.10	1,558
2023-05-24	100.00	100.25	100.00	100.25	700
2023-05-23	97.20	102.00	97.20	100.00	10,075
2023-05-22	100.60	101.35	100.60	101.35	264
2023-05-19	98.70	100.60	98.70	100.60	9,868
2023-05-18	98.00	98.00	98.00	98.70	13,321
2023-05-17	101.35	101.35	101.35	101.35	4,800
2023-05-16	99.85	101.35	99.85	101.35	1,754
2023-05-15	97.40	97.40	97.40	99.85	28,544
2023-05-12	100.70	101.70	100.70	101.70	5,091
2023-05-11	101.70	101.70	100.70	100.70	14,159
2023-05-10	105.50	105.50	102.50	101.70	21,465
2023-05-09	100.60	101.25	100.60	101.25	10
2023-05-08	100.60	100.60	100.60	100.60	0
2023-05-05	102.00	102.00	102.00	100.60	33,088
2023-05-04	101.50	101.50	101.00	99.70	17,114
2023-05-03	104.50	104.50	101.70	101.70	431
2023-05-02	100.00	106.00	97.40	104.50	1,438
2023-05-01	103.00	103.00	103.00	103.00	0
2023-04-28	98.00	104.00	98.00	103.00	18,893
2023-04-27	98.20	100.00	98.20	101.00	22,939
2023-04-26	99.80	99.80	99.80	99.80	3,004
2023-04-25	98.20	98.70	98.20	98.70	10,590
2023-04-24	101.00	101.00	98.00	98.20	71,009
2023-04-21	100.00	102.00	99.00	99.60	39,974
2023-04-20	100.50	102.00	99.80	100.00	34,335
2023-04-19	99.60	99.60	99.60	99.00	64,789
2023-04-18	96.20	101.00	95.00	100.30	79,930
2023-04-17	98.80	99.00	98.80	98.60	70,943
2023-04-14	90.00	98.20	90.00	98.90	145,348
2023-04-13	83.00	90.00	83.00	88.10	90,805
2023-04-12	76.00	80.60	74.00	81.60	1,200,600
2023-04-11	81.80	81.80	77.00	77.00	111,008
2023-04-10	77.90	77.90	77.90	77.90	0
2023-04-07	77.90	77.90	77.90	77.90	0
2023-04-06	79.90	79.90	77.90	77.90	3,164
2023-04-05	76.00	79.00	76.00	79.90	15,208
2023-04-04	78.90	78.90	78.40	78.40	6,244
2023-04-03	79.32	79.32	78.90	78.90	30
2023-03-31	83.00	83.00	83.00	79.32	12,840
2023-03-30	77.00	82.98	77.00	79.49	22,421
2023-03-29	78.00	78.00	78.00	78.00	22,550
2023-03-28	79.00	79.00	79.00	79.00	411,952
2023-03-27	78.00	78.00	77.50	77.50	4,629
2023-03-24	82.00	82.00	79.99	78.00	27,101
2023-03-23	85.50	85.50	83.50	83.50	3,788
2023-03-22	84.01	84.01	84.01	85.50	7,391
2023-03-21	85.01	85.01	85.01	85.25	56,335
2023-03-20	87.49	87.49	85.01	86.25	47,946
2023-03-17	87.01	87.01	85.00	84.00	47,862
2023-03-16	89.00	90.00	89.00	90.00	4,438
2023-03-15	90.01	90.01	88.01	89.00	46,031
2023-03-14	95.01	95.01	91.92	92.74	543,593
2023-03-13	95.00	95.00	94.00	92.25	60,385
2023-03-10	104.14	104.14	97.00	98.00	128,233
2023-03-09	111.98	111.98	105.02	105.16	64,500
2023-03-08	109.49	109.49	109.49	109.49	7,198
2023-03-07	109.50	109.50	109.49	109.49	25,353
2023-03-06	109.75	109.75	109.50	109.50	1,033
2023-03-03	108.50	109.75	108.50	109.75	6,450
2023-03-02	111.00	111.00	108.50	108.50	23,284
2023-03-01	110.02	110.02	110.00	111.00	38,351
2023-02-28	112.51	112.51	112.50	112.50	40,194
2023-02-27	112.51	112.51	112.51	112.51	46,958
2023-02-24	112.01	112.51	112.01	112.51	534
2023-02-23	114.00	114.00	114.00	112.01	30,702
2023-02-22	114.00	114.00	114.00	112.01	19,339
2023-02-21	110.02	110.02	110.02	112.01	5,210
2023-02-20	115.00	115.00	115.00	112.01	9,248
2023-02-17	113.50	113.50	112.50	112.50	21,680
2023-02-16	115.00	115.00	115.00	113.50	34,723
2023-02-15	114.00	114.00	114.00	113.00	11,017
2023-02-14	116.00	116.00	110.04	113.00	23,559
2023-02-13	116.00	116.00	116.00	113.00	2,375
2023-02-10	115.00	115.00	115.00	112.50	17,633
2023-02-09	115.00	115.00	112.56	112.56	48,521
2023-02-08	113.00	113.50	113.00	113.50	12,293
2023-02-07	110.00	110.00	110.00	113.00	13,020
2023-02-06	115.00	115.00	113.00	113.00	25,143
2023-02-03	115.00	115.00	115.00	115.00	416,505
2023-02-02	114.51	114.51	113.50	113.50	28,919
2023-02-01	116.00	116.00	116.00	114.51	18,539
2023-01-31	112.51	114.00	112.51	114.00	10,476
2023-01-30	117.00	117.00	114.98	112.51	48,197
2023-01-27	113.50	113.50	113.50	113.50	10,007
2023-01-26	115.00	115.00	113.50	113.50	4,177
2023-01-25	114.50	115.00	114.50	115.00	9,865
2023-01-24	120.00	120.00	119.00	114.50	5,872
2023-01-23	113.50	116.51	113.50	116.51	11,868
2023-01-20	117.00	117.00	117.00	113.50	7,744
2023-01-19	118.00	118.00	113.50	113.50	23,010
2023-01-18	116.00	118.00	116.00	118.00	38,453
2023-01-17	116.00	116.00	116.00	116.00	32,949
2023-01-16	118.00	119.00	118.00	117.50	181,208
2023-01-13	110.00	115.00	110.00	113.50	71,294
2023-01-12	110.00	115.00	110.00	110.00	190,492
2023-01-11	101.00	108.00	101.00	108.00	1,159
2023-01-10	110.00	110.00	104.00	104.00	844
2023-01-09	108.00	110.00	108.00	110.00	9,752
2023-01-06	104.00	104.00	104.00	104.00	543
2023-01-05	107.00	107.00	105.00	104.00	39,454
2023-01-04	115.00	115.00	112.00	110.00	56,675
2023-01-03	121.50	124.00	121.50	124.00	5,256
2023-01-02	121.50	121.50	121.50	121.50	0
2022-12-30	123.00	123.00	123.00	121.50	10,579
2022-12-29	123.00	123.00	120.00	121.50	15,626
2022-12-28	115.00	129.00	115.00	121.50	59,904
2022-12-27	110.00	110.00	110.00	110.00	0
2022-12-26	110.00	110.00	110.00	110.00	0
2022-12-23	100.00	110.00	100.00	110.00	30,634
2022-12-22	92.00	100.00	92.00	98.00	204,464
2022-12-21	84.50	88.50	84.50	88.50	8,378
2022-12-20	82.00	85.00	82.00	84.50	44,264
2022-12-19	73.00	79.50	73.00	79.50	92,104
2022-12-16	68.51	68.51	68.00	68.00	210
2022-12-15	67.51	68.51	67.51	68.51	211,986
2022-12-14	67.50	67.51	67.50	67.51	1,635
2022-12-13	66.90	67.50	66.90	67.50	772
2022-12-12	69.00	69.00	69.00	66.90	4,240
2022-12-09	69.00	69.00	69.00	67.00	7,944
2022-12-08	65.01	65.01	65.01	67.00	494
2022-12-07	68.00	68.00	68.00	68.25	8,375
2022-12-06	68.99	69.00	68.00	69.00	28,439
2022-12-05	69.00	69.50	69.00	69.50	3,246
2022-12-02	70.00	71.00	70.00	69.00	17,614
2022-12-01	64.00	70.00	64.00	68.50	26,550
2022-11-30	58.00	60.74	58.00	60.55	17,133
2022-11-29	56.50	56.50	56.50	56.50	65
2022-11-28	59.00	59.00	56.50	56.50	2,230
2022-11-25	55.99	58.00	55.99	59.00	36,394
2022-11-24	56.99	56.99	52.00	52.00	19,655
2022-11-23	57.00	57.00	57.00	57.00	4,395
2022-11-22	57.00	57.00	57.00	57.00	2,533
2022-11-21	57.00	57.00	57.00	57.00	1,180
2022-11-18	58.35	58.35	57.00	57.00	43,638
2022-11-17	58.01	58.01	57.20	58.35	20,616
2022-11-16	61.75	61.75	61.66	61.66	69
2022-11-15	61.55	61.75	61.55	61.75	13,073
2022-11-14	61.50	61.55	61.50	61.55	28
2022-11-11	62.00	62.00	61.50	61.50	72
2022-11-10	62.00	62.00	62.00	62.00	47,322
2022-11-09	55.99	62.00	55.99	59.50	129,688
2022-11-08	53.00	53.00	53.00	52.50	2,253,372
2022-11-07	54.00	54.00	54.00	54.00	20
2022-11-04	53.92	54.00	53.92	54.00	143
2022-11-03	53.00	53.01	53.00	53.92	19,301
2022-11-02	57.00	57.00	53.00	53.80	14,233
2022-11-01	59.00	59.49	59.00	59.49	3
2022-10-31	59.01	59.01	59.01	59.00	2,755
2022-10-28	60.00	60.00	60.00	60.00	22,742
2022-10-27	59.50	60.00	59.50	60.00	10
2022-10-26	59.50	59.50	59.50	59.50	0
2022-10-25	59.75	59.75	59.50	59.50	1,507
2022-10-24	61.50	61.50	61.50	59.75	3,461
2022-10-21	60.01	60.01	60.00	60.00	6,052
2022-10-20	60.00	60.01	60.00	60.01	252,992
2022-10-19	53.99	60.00	53.99	60.00	203,359
2022-10-18	61.00	61.00	50.00	51.00	519,248
2022-10-17	66.12	66.12	66.12	64.00	1,261
2022-10-14	63.30	63.30	63.30	64.50	8,026
2022-10-13	67.28	67.28	66.65	66.65	12
2022-10-12	69.19	69.19	69.19	67.28	21,001
2022-10-11	69.44	69.44	69.44	67.50	63
2022-10-10	68.01	68.01	67.50	67.75	21,456
2022-10-07	70.68	71.50	70.68	71.50	650
2022-10-06	68.38	68.38	68.38	70.68	25,116
2022-10-05	73.99	73.99	73.99	69.57	3,557
2022-10-04	71.01	71.01	71.01	73.25	338,824
2022-10-03	73.25	73.25	73.25	73.25	294
2022-09-30	74.90	74.90	74.60	73.25	3,238
2022-09-29	77.50	77.50	77.50	77.50	174
2022-09-28	77.50	77.50	77.50	77.50	1,832
2022-09-27	77.50	77.50	77.50	77.50	16,740
2022-09-26	77.47	77.50	77.47	77.50	227
2022-09-23	77.50	77.50	77.47	77.47	22,544
2022-09-22	75.01	75.01	75.01	77.50	11,134
2022-09-21	99.00	99.00	79.30	77.50	52,134
2022-09-20	99.01	99.01	99.00	102.79	5,522
2022-09-19	99.59	99.59	99.59	99.59	0
2022-09-16	102.20	102.20	102.20	99.59	2,397
2022-09-15	103.00	103.00	103.00	102.59	23
2022-09-14	103.41	106.50	103.41	106.50	9
2022-09-13	106.50	106.50	103.41	103.41	76,158
2022-09-12	110.00	110.00	110.00	106.50	8,344
2022-09-09	108.02	108.02	106.00	107.49	7,856
2022-09-08	113.76	113.76	113.51	113.51	313
2022-09-07	110.00	110.00	110.00	113.76	2,702
2022-09-06	113.50	115.00	113.50	115.00	6
2022-09-05	115.50	115.50	113.50	113.50	81
2022-09-02	118.51	118.51	115.50	115.50	125
2022-09-01	117.00	117.00	117.00	118.51	12,900
2022-08-31	122.00	122.00	122.00	122.00	1
2022-08-30	124.00	124.00	124.00	122.00	1,644
2022-08-29	124.00	124.00	124.00	124.00	0
2022-08-26	130.00	130.00	120.00	124.00	7,055
2022-08-25	127.51	127.51	126.50	126.50	86
2022-08-24	127.50	127.51	127.50	127.51	19
2022-08-23	132.00	132.00	132.00	127.50	41,149
2022-08-22	132.00	132.00	132.00	127.50	320
2022-08-19	127.50	127.50	127.50	127.50	6,209
2022-08-18	127.00	127.50	127.00	127.50	261
2022-08-17	128.00	128.00	122.00	127.00	2,009
2022-08-16	116.00	124.00	116.00	124.00	7,817
2022-08-15	120.00	125.00	115.00	116.00	10,824
2022-08-12	116.01	117.51	116.01	117.51	9,682
2022-08-11	115.00	118.00	115.00	116.01	6,111
2022-08-10	110.00	110.00	110.00	112.52	24,236
2022-08-09	105.00	105.00	105.00	106.00	13,500
2022-08-08	105.00	105.00	105.00	100.51	692
2022-08-05	105.00	105.00	105.00	100.51	576
2022-08-04	102.98	102.98	102.98	100.51	16,689
2022-08-03	100.50	100.50	100.49	100.49	1,025
2022-08-02	110.00	110.00	100.00	100.50	30,265
2022-08-01	120.98	120.98	110.00	110.00	6,222
2022-07-29	117.98	120.00	117.98	115.50	32,708
2022-07-28	110.00	110.00	108.00	108.00	2,768
2022-07-27	110.00	112.50	110.00	112.50	5
2022-07-26	110.00	110.02	110.00	110.00	3,307
2022-07-25	115.02	115.02	110.00	110.00	24,491
2022-07-22	108.98	124.00	108.98	124.00	424,782
2022-07-21	105.00	109.00	98.06	109.00	344,473
2022-07-20	107.00	107.00	102.51	102.51	216
2022-07-19	105.78	107.00	98.01	107.00	2,758
2022-07-18	104.00	104.00	98.00	100.76	6,050
2022-07-15	99.51	99.51	99.50	99.50	10
2022-07-14	98.00	99.51	98.00	99.51	1,862
2022-07-13	100.98	101.84	98.00	98.00	13,369
2022-07-12	97.00	98.00	97.00	98.00	4,957
2022-07-11	99.50	99.50	97.00	97.00	5,314
2022-07-08	99.40	99.50	99.40	99.50	17
2022-07-07	98.00	101.98	98.00	99.40	256,888
2022-07-06	110.08	110.08	95.00	95.00	1,879,271
2022-07-05	109.99	109.99	107.37	107.37	101
2022-07-04	109.99	109.99	109.99	109.99	1,006,409
2022-07-01	105.02	105.02	105.00	109.99	557
2022-06-30	120.00	120.00	105.00	105.00	7,784
2022-06-29	125.00	125.00	120.41	120.41	17
2022-06-28	129.90	129.90	125.00	125.00	3,220
2022-06-27	118.00	118.00	118.00	123.90	1,479,074
2022-06-24	118.00	118.00	118.00	118.00	616
2022-06-23	118.00	118.00	118.00	122.75	91
2022-06-22	123.95	123.95	121.48	121.48	0
2022-06-21	123.36	123.95	123.36	123.95	1
2022-06-20	122.00	122.00	122.00	123.36	1,579
2022-06-17	124.56	124.56	122.00	122.00	2,013
2022-06-16	128.48	128.48	124.56	124.56	691,291
2022-06-15	125.00	125.00	125.00	125.34	225
2022-06-14	127.50	127.50	126.00	126.00	343
2022-06-13	136.00	136.00	127.00	127.00	3,083
2022-06-10	139.00	139.00	139.00	137.62	23
2022-06-09	143.84	143.84	139.00	141.00	19,948
2022-06-08	144.92	144.92	144.92	140.32	55
2022-06-07	150.00	150.00	139.00	145.00	5,994
2022-06-06	157.14	157.14	152.27	152.27	1,514
2022-06-03	157.14	157.14	157.14	157.14	0
2022-06-02	157.14	157.14	157.14	157.14	0
2022-06-01	157.26	157.26	157.14	157.14	3,157
2022-05-31	155.00	157.26	155.00	157.26	134
2022-05-30	155.00	155.00	155.00	155.00	174
2022-05-27	155.00	158.88	155.00	157.95	168
2022-05-26	155.00	155.00	155.00	160.00	2,943
2022-05-25	158.00	160.02	155.00	156.73	2,039
2022-05-24	158.00	159.93	158.00	159.93	341
2022-05-23	158.02	169.96	158.00	158.00	2,632
2022-05-20	158.00	158.00	158.00	158.00	86
2022-05-19	158.20	159.00	158.00	158.00	1,082
2022-05-18	169.98	169.98	158.18	160.35	1,659
2022-05-17	159.02	172.86	158.02	158.02	1,091
2022-05-16	164.04	174.76	160.00	164.34	3,061
2022-05-13	160.18	160.24	160.00	160.02	173,901
2022-05-12	170.02	170.02	160.00	168.00	10,301
2022-05-11	170.02	170.02	170.00	170.00	1,069
2022-05-10	180.00	180.00	170.00	170.00	3,228
2022-05-09	179.98	180.00	179.98	180.00	4,687
2022-05-06	175.00	175.00	175.00	175.00	147
2022-05-05	174.99	175.00	174.99	175.00	996
2022-05-04	180.02	180.02	173.00	174.99	1,055,837
2022-05-03	177.94	185.12	177.92	185.01	20,477
2022-05-02	177.00	177.00	177.00	177.00	0
2022-04-29	170.02	177.98	170.02	177.00	6,227
2022-04-28	167.98	175.00	167.98	168.00	9,899
2022-04-27	165.14	172.98	160.02	167.00	13,770
2022-04-26	160.02	165.02	160.02	165.02	2,063
2022-04-25	169.14	172.74	160.18	172.74	2,456
2022-04-22	163.00	172.98	160.10	165.00	5,678
2022-04-21	175.02	175.02	160.02	165.00	24,502
2022-04-20	183.00	183.00	175.02	175.02	1,839
2022-04-19	179.38	179.38	175.02	182.50	5,299
2022-04-18	175.00	175.00	175.00	175.00	0
2022-04-15	175.00	175.00	175.00	175.00	0
2022-04-14	175.02	175.02	175.00	175.00	1,344
2022-04-13	184.98	184.98	175.02	182.50	11,753
2022-04-12	180.00	180.00	180.00	182.50	1,639
2022-04-11	180.04	180.04	179.50	180.00	20,693
2022-04-08	175.00	180.00	175.00	180.00	1,000,841
2022-04-07	175.00	190.00	175.00	175.00	6,985
2022-04-06	180.00	180.00	175.00	182.50	4,955
2022-04-05	185.00	185.00	185.00	187.50	460
2022-04-04	185.00	191.50	185.00	191.50	117,636
2022-04-01	185.02	185.02	185.00	185.00	13,156
2022-03-31	185.00	185.00	185.00	185.00	2,824
2022-03-30	192.50	192.50	192.50	192.50	1,606
2022-03-29	192.50	192.50	192.50	192.50	22,353
2022-03-28	200.00	200.00	200.00	192.50	4,644
2022-03-25	195.00	195.00	195.00	195.00	264
2022-03-24	190.00	200.00	190.00	190.00	1,178
2022-03-23	185.00	190.00	185.00	190.00	1,243
2022-03-22	192.50	192.50	192.50	192.50	4,152
2022-03-21	185.00	185.00	185.00	192.50	64
2022-03-18	185.00	185.00	185.00	185.00	13,002
2022-03-17	192.50	192.50	192.50	192.50	182
2022-03-16	185.00	192.50	185.00	192.50	65
2022-03-15	185.00	185.00	185.00	185.00	3,363
2022-03-14	192.50	192.50	192.50	192.50	234
2022-03-11	193.50	193.50	192.50	192.50	3,379
2022-03-10	193.50	193.50	193.50	193.50	664
2022-03-09	193.50	193.50	193.50	193.50	39,491
2022-03-08	193.50	193.50	193.50	193.50	367
2022-03-07	190.00	190.00	190.00	193.50	6,973
2022-03-04	195.00	195.00	195.00	195.00	258
2022-03-03	195.00	195.00	195.00	195.00	402
2022-03-02	197.50	197.50	195.00	195.00	3,108
2022-03-01	197.50	197.50	197.50	197.50	169
2022-02-28	194.00	205.00	194.00	197.50	6,726
2022-02-25	197.50	197.50	196.50	196.50	1,924
2022-02-24	200.00	200.00	197.50	197.50	324
2022-02-23	195.00	205.00	195.00	200.00	4,646
2022-02-22	202.00	202.00	201.50	201.50	3,847
2022-02-21	206.50	206.50	202.00	202.00	2,553
2022-02-18	213.00	213.00	213.00	206.50	2,597
2022-02-17	207.00	213.00	207.00	206.50	15,317
2022-02-16	205.00	205.00	205.00	202.50	7,311
2022-02-15	202.50	202.50	200.50	200.50	28,266
2022-02-14	205.00	205.00	205.00	202.50	26,151
2022-02-11	199.50	202.00	199.50	202.00	709
2022-02-10	200.00	203.00	200.00	199.50	12,765
2022-02-09	205.00	205.00	203.00	199.50	6,579
2022-02-08	190.00	201.00	190.00	189.00	15,538
2022-02-07	187.50	189.00	187.50	189.00	1,230
2022-02-04	190.00	190.00	190.00	187.50	2,546
2022-02-03	187.00	187.00	187.00	189.00	342,016
2022-02-02	188.50	188.50	188.50	186.50	834
2022-02-01	187.00	187.75	187.00	187.75	158
2022-01-31	189.50	190.00	189.50	187.00	8,306
2022-01-28	190.75	190.75	187.50	187.50	4,875
2022-01-27	191.00	196.50	191.00	190.75	87,799
2022-01-26	190.00	190.00	190.00	192.50	20,397
2022-01-25	190.00	190.00	190.00	192.50	1,571
2022-01-24	190.00	190.00	190.00	193.00	1,137
2022-01-21	190.00	190.00	190.00	193.50	111,291
2022-01-20	196.50	196.50	193.00	193.50	1,963
2022-01-19	192.00	193.50	192.00	193.50	4,249
2022-01-18	193.00	194.00	190.50	192.00	2,017,205
2022-01-17	193.50	193.50	193.50	193.50	373
2022-01-14	190.50	196.00	190.00	193.50	179,620
2022-01-13	190.00	190.00	190.00	191.00	126,308
2022-01-12	193.50	193.50	190.00	191.75	1,398
2022-01-11	190.50	190.50	185.00	193.50	6,581
2022-01-10	197.00	199.00	197.00	198.00	2,988
2022-01-07	197.50	197.50	194.50	196.00	6,911
2022-01-06	195.00	197.50	195.00	197.50	16,465
2022-01-05	197.50	197.50	195.00	195.00	293
2022-01-04	200.00	200.00	199.00	197.50	104,241
2022-01-03	198.25	198.25	198.25	198.25	0
2021-12-31	199.50	199.50	199.50	198.25	4,549
2021-12-30	198.00	199.50	198.00	198.50	6,927
2021-12-29	199.50	200.00	199.50	198.50	8,004
2021-12-28	196.00	196.00	196.00	196.00	0
2021-12-27	196.00	196.00	196.00	196.00	0
2021-12-24	198.50	198.50	196.00	196.00	14,616
2021-12-23	193.00	199.00	193.00	194.00	2,719
2021-12-22	197.00	197.00	190.00	192.50	104,637
2021-12-21	192.00	194.00	190.00	192.00	63,694
2021-12-20	196.50	196.50	192.00	195.00	75,283
2021-12-17	196.80	196.80	190.00	193.45	264,499
2021-12-16	199.12	199.94	190.02	192.00	438,909
2021-12-15	195.00	202.95	193.00	200.00	725,003

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

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

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