Logistics Dev Share History

Logistics Dev Share Price history. The following table shows end-of-day data LDG historical share prices for Logistics Dev, 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.

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

Date	Open	High	Low	Close	Volume
2026-05-25	14.50	14.50	14.50	14.50	0
2026-05-22	14.50	14.50	14.25	14.50	263,233
2026-05-21	14.25	14.25	14.25	14.25	254,308
2026-05-20	14.25	14.25	14.25	14.25	229,936
2026-05-19	14.50	14.50	14.25	14.25	284,248
2026-05-18	14.00	14.50	14.00	14.50	128,575
2026-05-15	14.00	14.00	14.00	14.00	259,038
2026-05-14	14.00	14.00	14.00	14.00	61,721
2026-05-13	14.00	14.00	14.00	14.00	47,279
2026-05-12	14.00	14.50	14.00	14.00	135,917
2026-05-11	14.00	14.50	13.50	14.50	346,886
2026-05-08	14.00	14.00	14.00	14.00	24,789
2026-05-07	14.00	14.00	14.00	14.00	159,025
2026-05-06	14.00	14.00	14.00	14.00	52,632
2026-05-05	14.00	14.00	14.00	14.00	50,377
2026-05-04	14.00	14.00	14.00	14.00	0
2026-05-01	14.00	14.00	14.00	14.00	553,733
2026-04-30	14.00	14.00	14.00	14.00	93,063
2026-04-29	14.00	14.00	14.00	14.00	263,913
2026-04-28	14.00	14.00	14.00	14.00	8,404
2026-04-27	14.00	14.00	14.00	14.00	197,516
2026-04-24	14.00	14.00	14.00	14.00	283,098
2026-04-23	14.00	14.00	14.00	14.00	122,655
2026-04-22	14.00	14.00	14.00	14.00	0
2026-04-21	14.00	14.00	14.00	14.00	135,461
2026-04-20	14.00	14.00	14.00	14.00	114,279
2026-04-17	14.00	14.00	14.00	14.00	32,561
2026-04-16	14.00	14.00	14.00	14.00	53,091
2026-04-15	14.00	14.00	14.00	14.00	13,248
2026-04-14	14.00	14.00	14.00	14.00	244,557
2026-04-13	14.00	14.00	14.00	14.00	13,003
2026-04-10	14.00	14.00	13.75	14.00	166,667
2026-04-09	14.00	14.00	14.00	14.00	27,541
2026-04-08	13.75	14.00	13.75	14.00	136,738
2026-04-07	13.75	13.75	13.75	13.75	8,575
2026-04-06	13.75	13.75	13.75	13.75	0
2026-04-03	13.75	13.75	13.75	13.75	0
2026-04-02	14.00	13.75	13.70	13.75	199,360
2026-04-01	13.75	14.00	13.75	14.00	545,888
2026-03-31	14.25	14.25	13.75	13.75	83,034
2026-03-30	14.50	14.50	14.25	14.25	165,691
2026-03-27	14.25	14.50	14.25	14.50	85,563
2026-03-26	14.25	14.25	14.20	14.25	209,114
2026-03-25	14.25	14.25	14.25	14.25	64,105
2026-03-24	14.25	14.25	14.25	14.25	615,414
2026-03-23	14.50	14.25	14.20	14.25	490,359
2026-03-20	14.75	14.75	14.75	14.75	49,095
2026-03-19	14.75	14.70	14.70	14.70	550,396
2026-03-18	15.00	15.00	14.70	14.70	247,149
2026-03-17	14.75	15.00	14.75	15.00	29,109
2026-03-16	14.75	14.75	14.75	14.75	894,205
2026-03-13	14.75	14.75	14.75	14.75	503,317
2026-03-12	14.75	14.75	14.75	14.75	11,326
2026-03-11	14.75	14.80	14.80	14.80	178,376
2026-03-10	14.75	14.80	14.75	14.75	962,222
2026-03-09	15.65	14.80	14.75	14.80	597,212
2026-03-06	15.65	15.65	15.65	15.65	74,449
2026-03-05	15.65	15.65	15.65	15.65	58,401
2026-03-04	15.65	15.65	15.65	15.65	128,130
2026-03-03	15.60	15.75	15.60	15.65	1,661,901
2026-03-02	15.85	15.85	15.75	15.75	66,292
2026-02-27	15.85	15.85	15.85	15.85	301,543
2026-02-26	15.75	15.75	15.75	15.75	203,490
2026-02-25	15.15	15.75	15.15	15.75	2,861,335
2026-02-24	15.15	15.15	15.15	15.15	13,734
2026-02-23	15.15	15.15	15.15	15.15	112,419
2026-02-20	15.15	15.15	15.15	15.15	338,621
2026-02-19	15.15	15.15	15.15	15.15	33,464
2026-02-18	15.25	15.25	15.15	15.15	356,801
2026-02-17	15.00	15.25	15.00	15.25	36,614
2026-02-16	15.25	15.25	15.25	15.25	98,511
2026-02-13	15.25	15.25	15.05	15.25	784,045
2026-02-12	15.25	15.25	15.10	15.10	135,820
2026-02-11	15.00	15.25	15.00	15.25	293,722
2026-02-10	15.00	15.00	15.00	15.00	360,355
2026-02-09	15.00	15.00	15.00	15.00	34,004
2026-02-06	15.00	15.00	15.00	15.00	224,990
2026-02-05	15.00	15.00	15.00	15.00	351,213
2026-02-04	15.00	15.00	14.70	15.00	92,105
2026-02-03	15.00	15.00	15.00	15.00	104,890
2026-02-02	15.00	15.00	15.00	15.00	176,859
2026-01-30	15.00	15.00	15.00	15.00	234,906
2026-01-29	15.00	15.00	15.00	15.00	236,793
2026-01-28	15.00	15.00	14.70	15.00	145,334
2026-01-27	15.00	15.00	15.00	15.00	252,188
2026-01-26	15.00	15.00	15.00	15.00	617,474
2026-01-23	14.75	15.00	14.75	15.00	744,382
2026-01-22	14.00	15.00	14.90	14.90	580,885
2026-01-21	14.00	14.00	13.75	14.00	2,125,160
2026-01-20	14.00	13.90	13.90	13.90	176,953
2026-01-19	14.00	14.00	14.00	14.00	420,624
2026-01-16	14.25	14.25	14.00	14.00	125,179
2026-01-15	14.25	14.25	14.25	14.25	103,265
2026-01-14	14.25	14.50	14.25	14.25	292,861
2026-01-13	13.75	14.25	13.75	14.25	444,521
2026-01-12	13.75	13.75	13.75	13.75	97,372
2026-01-09	13.75	13.75	13.75	13.75	106,773
2026-01-08	13.75	13.75	13.75	13.75	201,967
2026-01-07	13.75	13.80	13.75	13.80	394,212
2026-01-06	14.00	13.75	13.60	13.75	483,192
2026-01-05	14.00	14.00	14.00	14.00	124,027
2026-01-02	14.00	14.00	14.00	14.00	18,718
2026-01-01	14.00	14.00	14.00	14.00	0
2025-12-31	14.00	14.00	14.00	14.00	60,144
2025-12-30	14.00	14.00	14.00	14.00	70,588
2025-12-29	14.00	14.00	14.00	14.00	115,553
2025-12-26	14.00	14.00	14.00	14.00	0
2025-12-25	14.00	14.00	14.00	14.00	0
2025-12-24	13.80	14.00	13.70	14.00	173,093
2025-12-23	14.25	14.25	13.80	13.80	987,509
2025-12-22	14.25	14.25	14.25	14.25	20,786
2025-12-19	14.25	14.25	14.25	14.25	122,356
2025-12-18	14.25	14.25	14.25	14.25	186,733
2025-12-17	14.75	14.50	14.00	14.00	114,279
2025-12-16	14.75	14.75	14.50	14.75	1,581,557
2025-12-15	14.75	14.75	14.75	14.75	95,975
2025-12-12	14.75	14.75	14.75	14.75	1,398,836
2025-12-11	14.60	14.75	14.50	14.50	516,575
2025-12-10	14.75	14.75	14.60	14.60	500,620
2025-12-09	14.85	14.85	14.50	14.50	217,992
2025-12-08	15.10	15.10	14.85	14.85	63,917
2025-12-05	15.10	15.10	15.10	15.10	49,382
2025-12-04	15.10	15.10	15.10	15.10	63,394
2025-12-03	15.10	15.10	15.10	15.10	52,923
2025-12-02	15.10	15.10	15.10	15.10	122,295
2025-12-01	15.25	15.10	14.70	15.10	326,061
2025-11-28	14.35	15.25	14.35	15.25	855,611
2025-11-27	14.35	14.35	14.35	14.35	114,202
2025-11-26	14.35	14.35	14.20	14.35	1,159,681
2025-11-25	14.30	14.35	14.20	14.35	276,687
2025-11-24	14.35	14.00	14.00	14.00	74,378
2025-11-21	14.25	14.20	14.00	14.20	167,471
2025-11-20	14.25	14.25	14.00	14.25	76,042
2025-11-19	14.25	14.25	14.00	14.00	148,420
2025-11-18	14.25	14.25	14.00	14.25	83,136
2025-11-17	14.25	14.25	14.00	14.25	128,205
2025-11-14	14.25	14.25	14.00	14.25	270,945
2025-11-13	14.25	14.25	14.00	14.00	232,457
2025-11-12	14.25	14.25	14.00	14.00	517,314
2025-11-11	14.25	14.25	14.25	14.25	3,734
2025-11-10	14.25	14.25	14.25	14.25	219,812
2025-11-07	14.25	14.50	14.25	14.25	94,557
2025-11-06	14.00	14.20	14.20	14.20	817,156
2025-11-05	13.75	14.00	13.50	14.00	232,337
2025-11-04	14.00	14.00	14.00	14.00	84,050
2025-11-03	13.75	14.30	14.00	14.00	157,482
2025-10-31	14.00	14.00	13.75	13.75	577,855
2025-10-30	14.00	14.00	14.00	14.00	148,001
2025-10-29	14.00	14.00	14.00	14.00	134,208
2025-10-28	14.00	14.00	13.75	14.00	323,809
2025-10-27	14.25	14.25	14.00	14.00	162,461
2025-10-24	14.25	14.25	14.25	14.25	45,622
2025-10-23	14.25	14.25	14.25	14.25	126,719
2025-10-22	14.25	14.25	14.25	14.25	114,010
2025-10-21	14.50	14.50	14.25	14.25	123,645
2025-10-20	14.75	14.75	14.50	14.50	113,645
2025-10-17	14.75	14.75	14.75	14.75	15,670
2025-10-16	14.75	14.75	14.75	14.75	43,117
2025-10-15	14.75	15.00	14.75	14.90	150,794
2025-10-14	15.00	14.75	14.60	14.75	51,044
2025-10-13	14.75	15.00	14.75	15.00	234,617
2025-10-10	14.75	15.00	14.75	14.75	125,916
2025-10-09	15.00	15.00	14.75	14.75	531,449
2025-10-08	15.00	15.40	15.00	15.00	194,330
2025-10-07	15.25	14.70	14.70	14.70	710,899
2025-10-06	15.50	15.50	15.25	15.25	600,933
2025-10-03	15.50	16.00	14.70	15.50	121,078
2025-10-02	15.50	15.50	15.50	15.50	74,222
2025-10-01	15.50	15.50	15.50	15.50	366,055
2025-09-30	15.75	15.50	15.00	15.50	147,977
2025-09-29	15.50	16.30	15.50	16.30	582,117
2025-09-26	15.00	15.35	14.85	15.35	520,887
2025-09-25	14.60	15.00	14.20	15.00	390,558
2025-09-24	13.90	15.00	13.90	14.60	125,359
2025-09-23	14.60	14.60	14.20	14.60	74,956
2025-09-22	14.60	14.60	14.60	14.60	13,589
2025-09-19	14.60	14.60	14.60	14.60	173,477
2025-09-18	14.60	14.60	14.60	14.60	150,428
2025-09-17	14.60	14.60	14.00	14.60	168,422
2025-09-16	14.60	14.60	14.60	14.60	105,560
2025-09-15	14.60	14.60	14.60	14.60	107,458
2025-09-12	14.60	14.60	14.60	14.60	57,545
2025-09-11	14.75	14.50	14.50	14.50	358,407
2025-09-10	14.60	14.75	14.60	14.75	302,357
2025-09-09	14.60	14.60	14.60	14.60	2,424
2025-09-08	14.60	14.60	14.60	14.60	460,160
2025-09-05	14.60	14.80	14.80	14.80	87,741
2025-09-04	14.60	14.80	14.80	14.80	1,311,832
2025-09-03	15.00	14.60	14.50	14.60	279,852
2025-09-02	14.25	15.00	14.60	15.00	3,780,201
2025-09-01	14.85	14.85	14.25	14.25	375,404
2025-08-29	15.00	15.00	14.85	14.85	958,527
2025-08-28	15.25	15.25	14.25	14.25	1,601,142
2025-08-27	15.25	15.25	15.25	15.25	228,716
2025-08-26	15.25	15.25	15.25	15.25	173,796
2025-08-25	15.25	15.25	15.25	15.25	0
2025-08-22	15.25	15.25	15.25	15.25	193,438
2025-08-21	15.75	15.75	15.20	15.25	193,666
2025-08-20	15.75	15.75	15.75	15.75	56,008
2025-08-19	15.75	15.75	15.75	15.75	5,455
2025-08-18	16.00	16.00	15.75	15.75	148,212
2025-08-15	16.00	16.00	16.00	16.00	204,422
2025-08-14	16.00	16.00	16.00	16.00	77,227
2025-08-13	16.00	16.00	16.00	16.00	321,031
2025-08-12	16.00	16.00	15.50	16.00	271,439
2025-08-11	16.00	16.00	16.00	16.00	274,399
2025-08-08	16.00	16.00	16.00	16.00	126,244
2025-08-07	16.00	16.40	16.25	16.25	101,870
2025-08-06	16.50	17.00	15.75	16.00	587,310
2025-08-05	17.00	17.00	16.50	16.50	73,299
2025-08-04	16.25	16.60	16.25	16.60	272,785
2025-08-01	16.75	16.75	16.25	16.25	2,797,220
2025-07-31	16.50	17.30	16.50	16.75	211,570
2025-07-30	17.00	17.00	16.50	16.50	324,812
2025-07-29	17.00	17.00	17.00	17.00	830,598
2025-07-28	17.00	17.50	16.50	17.00	1,233,268
2025-07-25	16.50	17.00	16.50	17.00	1,031,040
2025-07-24	16.00	16.50	16.00	16.50	332,293
2025-07-23	16.25	15.50	15.50	15.50	1,429,007
2025-07-22	16.00	16.50	15.50	16.25	914,236
2025-07-21	16.00	16.00	15.00	16.00	790,506
2025-07-18	15.50	16.00	15.50	16.00	235,758
2025-07-17	15.25	16.00	15.50	15.50	61,000
2025-07-16	15.25	15.25	15.25	15.25	438,175
2025-07-15	15.50	15.50	15.25	15.25	86,861
2025-07-14	15.75	15.75	15.50	15.50	152,604
2025-07-11	15.75	15.75	15.75	15.75	143,110
2025-07-10	15.75	15.75	15.75	15.75	169,188
2025-07-09	15.50	15.75	15.00	15.75	746,516
2025-07-08	15.50	15.80	15.50	15.50	141,492
2025-07-07	15.00	15.50	15.00	15.50	269,716
2025-07-04	16.00	16.25	14.75	15.25	2,042,223
2025-07-03	15.50	16.30	16.00	16.00	1,203,470
2025-07-02	15.50	15.50	15.50	15.50	45,237
2025-07-01	15.25	16.30	15.50	15.50	857,049
2025-06-30	15.75	15.80	15.25	15.25	845,057
2025-06-27	15.00	15.75	14.50	15.75	412,718
2025-06-26	15.50	15.50	15.00	15.00	60,672
2025-06-25	15.00	15.50	15.50	15.50	206,066
2025-06-24	15.00	15.00	15.00	15.00	176,145
2025-06-23	14.75	15.00	15.00	15.00	533,956
2025-06-20	15.00	15.50	15.00	15.00	451,588
2025-06-19	15.25	15.25	15.00	15.00	225,679
2025-06-18	15.25	15.25	14.70	15.25	852,580
2025-06-17	15.50	15.50	15.00	15.25	480,077
2025-06-16	15.00	15.00	15.00	15.00	378,538
2025-06-13	15.00	15.00	15.00	15.00	86,502
2025-06-12	15.00	15.00	15.00	15.00	60,400
2025-06-11	15.00	15.00	15.00	15.00	182,222
2025-06-10	15.50	15.50	15.00	15.00	344,830
2025-06-09	15.50	15.50	15.00	15.00	173,223
2025-06-06	15.25	15.50	15.25	15.50	1,065,440
2025-06-05	15.00	15.50	15.00	15.25	138,487
2025-06-04	15.00	15.00	15.00	15.00	342,794
2025-06-03	15.25	15.25	15.00	15.00	236,195
2025-06-02	15.25	15.25	15.25	15.25	221,007
2025-05-30	15.25	15.50	15.25	15.25	1,124,211
2025-05-29	15.00	15.00	15.00	15.00	210,614
2025-05-28	15.00	15.20	15.00	15.20	334,930
2025-05-27	15.00	15.00	15.00	15.00	103,693
2025-05-26	14.67	14.67	14.67	14.67	0
2025-05-23	14.50	15.25	15.00	15.00	1,273,315
2025-05-22	14.00	14.50	14.00	14.50	332,831
2025-05-21	14.50	14.50	14.00	14.00	101,289
2025-05-20	14.00	14.75	14.00	14.50	666,629
2025-05-19	13.50	14.00	13.50	14.00	2,651,122
2025-05-16	13.50	13.50	13.50	13.50	501,696
2025-05-15	13.50	13.50	13.50	13.50	154,439
2025-05-14	13.25	13.50	13.50	13.50	813,155
2025-05-13	13.50	13.50	13.25	13.25	703,148
2025-05-12	13.50	13.50	13.50	13.50	1,038,044
2025-05-09	13.60	13.50	13.00	13.50	427,706
2025-05-08	13.00	13.80	13.25	13.80	1,826,084
2025-05-07	13.50	13.50	13.00	13.50	5,923,362
2025-05-06	13.50	13.50	13.50	13.50	562,739
2025-05-05	13.13	13.13	13.13	13.13	0
2025-05-02	13.50	13.50	13.50	13.50	362,527
2025-05-01	13.50	13.50	13.50	13.50	168,110
2025-04-30	13.50	13.50	13.50	13.50	369,984
2025-04-29	13.75	13.50	13.50	13.50	171,460
2025-04-28	13.75	13.75	13.75	13.75	653,584
2025-04-25	14.50	14.50	13.50	13.80	712,255
2025-04-24	14.50	14.50	13.70	14.50	122,710
2025-04-23	15.25	15.25	14.50	14.50	1,005,746
2025-04-22	15.25	15.25	15.25	15.25	92,635
2025-04-21	15.25	15.25	15.25	15.25	0
2025-04-18	15.25	15.25	15.25	15.25	0
2025-04-17	15.50	15.50	14.90	15.25	549,361
2025-04-16	15.50	15.50	15.50	15.50	293,208
2025-04-15	14.50	15.60	14.90	14.90	3,089,843
2025-04-14	14.25	14.50	14.25	14.50	358,783
2025-04-11	14.25	14.25	14.00	14.25	2,118,286
2025-04-10	14.00	14.80	14.00	14.25	939,392
2025-04-09	14.00	14.00	14.00	14.00	867,316
2025-04-08	14.00	14.25	14.00	14.25	959,269
2025-04-07	14.50	14.50	14.00	14.00	703,895
2025-04-04	14.75	13.70	13.70	13.70	3,376,122
2025-04-03	14.85	16.30	16.30	16.30	383,294
2025-04-02	15.00	15.50	15.50	15.50	893,945
2025-04-01	14.75	14.20	14.20	14.20	188,712
2025-03-31	14.75	14.75	14.75	14.75	294,317
2025-03-28	15.25	15.25	14.75	14.75	1,108,019
2025-03-27	15.00	15.00	14.65	14.65	236,961
2025-03-26	14.65	14.75	14.65	14.75	615,318
2025-03-25	14.75	14.65	14.20	14.65	222,328
2025-03-24	14.25	14.75	14.30	14.75	2,141,620
2025-03-21	14.60	14.60	14.00	14.00	254,271
2025-03-20	15.00	15.00	14.50	14.50	276,727
2025-03-19	15.00	15.00	14.75	15.00	270,120
2025-03-18	14.75	14.75	14.70	14.75	188,932
2025-03-17	14.10	14.75	14.10	14.75	1,334,263
2025-03-14	13.50	13.50	13.50	13.50	349,728
2025-03-13	13.50	13.50	13.50	13.50	106,555
2025-03-12	13.50	13.50	13.50	13.50	1,614,302
2025-03-11	13.50	13.50	13.50	13.50	7,810
2025-03-10	13.50	13.50	13.50	13.50	30,749
2025-03-07	13.25	13.75	13.50	13.50	305,821
2025-03-06	13.50	13.50	13.50	13.50	884,368
2025-03-05	13.50	13.50	13.50	13.50	295,659
2025-03-04	13.50	13.50	13.50	13.50	75,075
2025-03-03	13.50	13.50	13.50	13.50	150,295
2025-02-28	13.50	13.50	13.50	13.50	513,113
2025-02-27	13.50	13.50	13.50	13.50	442,116
2025-02-26	13.75	14.30	14.30	14.30	618,551
2025-02-25	14.00	13.60	13.60	13.60	796,205
2025-02-24	13.75	14.00	13.50	14.00	150,791
2025-02-21	13.75	13.75	13.75	13.75	159,297
2025-02-20	14.00	14.00	14.00	14.00	315,814
2025-02-19	14.25	14.00	14.00	14.00	448,397
2025-02-18	14.50	14.50	14.25	14.25	361,810
2025-02-17	14.50	14.50	14.50	14.50	262,705
2025-02-14	14.50	14.50	14.50	14.50	176,572
2025-02-13	14.50	14.50	14.00	14.50	189,724
2025-02-12	14.50	14.50	14.50	14.50	217,295
2025-02-11	14.75	14.75	14.50	14.50	233,447
2025-02-10	14.75	14.75	14.45	14.75	180,509
2025-02-07	14.75	14.75	14.75	14.75	75,786
2025-02-06	14.75	14.75	14.75	14.75	250,592
2025-02-05	14.75	14.75	14.75	14.75	36,155
2025-02-04	14.75	14.75	14.75	14.75	38,939
2025-02-03	14.75	14.75	14.75	14.75	1,238,574
2025-01-31	15.00	15.00	15.00	15.00	91,538
2025-01-30	15.00	15.00	15.00	15.00	102,100
2025-01-29	15.00	15.00	15.00	15.00	486,328
2025-01-28	15.00	15.00	15.00	15.00	7,738
2025-01-27	15.00	15.00	15.00	15.00	181,957
2025-01-24	15.00	15.00	15.00	15.00	102,050
2025-01-23	15.00	15.00	15.00	15.00	249,196
2025-01-22	15.00	15.00	15.00	15.00	168,423
2025-01-21	14.75	15.00	14.75	15.00	932,155
2025-01-20	14.75	14.75	14.60	14.75	387,556
2025-01-17	15.00	14.60	14.60	14.60	442,971
2025-01-16	15.00	15.00	15.00	15.00	106,765
2025-01-15	15.00	15.00	15.00	15.00	263,468
2025-01-14	15.00	15.00	14.75	15.00	497,037
2025-01-13	14.50	15.25	14.70	14.75	1,619,684
2025-01-10	14.25	14.50	14.50	14.50	3,569,942
2025-01-09	14.25	14.25	13.75	13.75	1,085,669
2025-01-08	14.63	14.63	14.25	14.25	255,216
2025-01-07	14.75	14.75	14.20	14.50	3,048,832
2025-01-06	14.50	14.50	14.30	14.50	2,047,713
2025-01-03	14.13	14.75	14.25	14.50	2,620,136
2025-01-02	13.00	14.20	13.60	14.20	1,777,377
2025-01-01	13.00	13.00	13.00	13.00	0
2024-12-31	13.00	13.50	12.75	13.00	590,759
2024-12-30	14.00	14.00	13.00	13.00	2,079,309
2024-12-27	14.40	15.50	14.00	14.00	1,915,950
2024-12-26	14.75	14.75	14.75	14.75	0
2024-12-25	14.75	14.75	14.75	14.75	0
2024-12-24	10.40	14.75	10.40	14.75	2,427,304
2024-12-23	10.75	10.75	10.40	10.40	196,938
2024-12-20	10.75	10.75	10.75	10.75	50,708
2024-12-19	10.75	10.75	10.30	10.75	43,074
2024-12-18	10.75	10.80	10.75	10.75	22,330
2024-12-17	11.00	11.00	10.50	10.50	417,465
2024-12-16	11.00	11.00	11.00	11.00	19,190
2024-12-13	11.25	11.25	10.80	11.25	545,614
2024-12-12	11.25	11.25	11.25	11.25	140,179
2024-12-11	11.25	11.25	11.25	11.25	251,673
2024-12-10	11.25	11.25	11.25	11.25	628,200
2024-12-09	11.25	11.25	11.25	11.25	28,471
2024-12-06	11.25	11.25	11.25	11.25	26,090
2024-12-05	11.25	11.25	11.25	11.25	37,334
2024-12-04	11.25	11.25	11.25	11.25	51,520
2024-12-03	11.25	11.25	11.25	11.25	20,906
2024-12-02	11.25	11.25	11.25	11.25	239,013
2024-11-29	11.25	11.25	11.25	11.25	133,969
2024-11-28	11.38	11.38	11.00	11.25	70,660
2024-11-27	11.50	11.38	11.25	11.38	157,373
2024-11-26	11.50	11.75	11.50	11.50	144,235
2024-11-25	11.60	11.60	11.50	11.50	249,507
2024-11-22	11.25	11.50	11.25	11.50	108,210
2024-11-21	11.38	11.38	11.25	11.25	16,955
2024-11-20	11.38	11.38	11.05	11.38	582,172
2024-11-19	11.50	11.50	11.05	11.38	595,273
2024-11-18	11.63	11.63	11.38	11.50	207,948
2024-11-15	11.63	11.63	11.50	11.63	19,972
2024-11-14	11.63	11.63	11.63	11.63	5,635,955
2024-11-13	11.63	11.63	11.63	11.63	47,958
2024-11-12	11.50	11.63	11.50	11.63	37,579
2024-11-11	11.25	11.75	11.25	11.50	211,093
2024-11-08	11.25	11.40	11.40	11.40	197,097
2024-11-07	11.25	11.25	11.25	11.25	134,127
2024-11-06	11.30	11.30	11.25	11.25	133,385
2024-11-05	11.25	11.25	11.00	11.25	172,348
2024-11-04	11.25	11.20	11.20	11.20	494,169
2024-11-01	11.25	11.25	11.25	11.25	708,703
2024-10-31	11.25	11.25	11.25	11.25	1,000,540
2024-10-30	11.25	11.25	11.00	11.25	728,467
2024-10-29	11.25	11.25	11.25	11.25	123,844
2024-10-28	11.25	11.25	11.00	11.25	381,491
2024-10-25	11.25	11.50	10.80	11.50	936,852
2024-10-24	11.25	11.25	11.25	11.25	271,678
2024-10-23	11.25	11.25	11.25	11.25	309,124
2024-10-22	11.25	11.25	11.25	11.25	1,027,426
2024-10-21	11.25	11.25	11.25	11.25	341,316
2024-10-18	11.25	11.25	11.25	11.25	382,067
2024-10-17	11.25	11.25	11.25	11.25	94,505
2024-10-16	11.25	11.25	11.25	11.25	723,787
2024-10-15	11.25	11.25	11.25	11.25	555,551
2024-10-14	11.25	11.25	11.25	11.25	321,984
2024-10-11	11.25	11.25	10.88	11.25	237,989
2024-10-10	11.25	11.25	11.15	11.25	363,536
2024-10-09	11.25	11.25	11.25	11.25	315,441
2024-10-08	11.25	11.25	11.25	11.25	109,732
2024-10-07	11.25	11.25	11.25	11.25	745,218
2024-10-04	11.25	11.25	11.25	11.25	190,610
2024-10-03	11.25	11.25	11.25	11.25	914,876
2024-10-02	11.25	11.25	11.25	11.25	1,120,948
2024-10-01	11.25	11.25	10.80	11.25	416,903
2024-09-30	11.75	11.75	11.25	11.25	767,728
2024-09-27	11.75	11.75	11.75	11.75	79,271
2024-09-26	11.70	11.75	11.50	11.75	51,083
2024-09-25	12.13	12.13	11.60	11.75	684,636
2024-09-24	12.38	12.38	11.75	12.13	498,317
2024-09-23	12.50	12.75	12.38	12.38	779,579
2024-09-20	12.63	12.75	12.25	12.75	149,757
2024-09-19	12.50	12.63	12.50	12.63	488,233
2024-09-18	12.50	12.50	12.50	12.50	195,407
2024-09-17	12.63	12.63	12.50	12.50	180,554
2024-09-16	11.88	12.63	12.25	12.63	1,033,689
2024-09-13	11.88	11.88	11.88	11.88	1,103,526
2024-09-12	11.88	11.88	11.88	11.88	149,500
2024-09-11	11.88	11.88	11.88	11.88	44,574
2024-09-10	11.88	11.88	11.88	11.88	91,778
2024-09-09	11.88	12.20	11.88	11.88	103,917
2024-09-06	11.75	12.38	11.75	11.88	1,061,646
2024-09-05	11.75	11.88	11.00	11.75	853,524
2024-09-04	11.15	11.25	11.00	11.25	425,730
2024-09-03	11.15	11.25	11.15	11.25	54,790
2024-09-02	11.15	11.25	11.15	11.25	183,698
2024-08-30	11.28	11.38	11.25	11.25	164,059
2024-08-29	11.28	11.38	11.28	11.38	21,169
2024-08-28	11.28	11.38	11.28	11.38	157,801
2024-08-27	11.28	11.38	11.28	11.38	388,292
2024-08-26	11.38	11.38	11.38	11.38	0
2024-08-23	11.28	11.38	11.15	11.38	289,068
2024-08-22	11.15	11.15	11.15	11.15	116,928
2024-08-21	11.15	11.15	11.15	11.15	69,359
2024-08-20	11.15	11.15	11.15	11.15	82,451
2024-08-19	11.15	11.25	11.15	11.15	80,386
2024-08-16	11.25	11.25	11.25	11.25	17,440
2024-08-15	11.25	11.25	11.25	11.25	204,049
2024-08-14	11.15	11.25	11.15	11.25	208,027
2024-08-13	10.50	11.50	11.15	11.15	1,055,746
2024-08-12	10.15	10.80	10.80	10.80	764,419
2024-08-09	10.25	10.25	10.25	10.25	17,948
2024-08-08	10.38	10.38	10.25	10.25	121,187
2024-08-07	10.38	10.38	9.80	10.38	79,746
2024-08-06	10.38	10.38	10.38	10.38	106,693
2024-08-05	10.50	10.50	10.38	10.38	199,674
2024-08-02	10.63	10.63	10.63	10.63	53,649
2024-08-01	10.75	10.80	10.80	10.80	150,077
2024-07-31	10.75	10.75	10.75	10.75	140,741
2024-07-30	10.75	10.75	10.75	10.75	9,320
2024-07-29	10.75	10.75	10.75	10.75	466,272
2024-07-26	10.75	10.75	10.75	10.75	48,657
2024-07-25	10.75	10.75	10.75	10.75	29,500
2024-07-24	10.68	10.68	10.63	10.63	114,437
2024-07-23	10.53	10.68	10.53	10.68	117,691
2024-07-22	10.53	10.53	10.53	10.53	62,943
2024-07-19	10.60	10.50	10.50	10.50	61,293
2024-07-18	10.48	10.75	10.48	10.48	231,507
2024-07-17	10.63	10.63	10.48	10.48	116,764
2024-07-16	10.63	10.63	10.30	10.63	15,702
2024-07-15	10.58	10.63	10.58	10.63	201,638
2024-07-12	10.65	10.65	10.15	10.58	735,496
2024-07-11	10.65	10.65	10.65	10.65	82,949
2024-07-10	10.65	11.00	11.00	11.00	128,927
2024-07-09	10.65	10.65	10.65	10.65	139,217
2024-07-08	10.88	10.50	10.50	10.50	867,251
2024-07-05	11.03	11.03	10.88	10.88	556,178
2024-07-04	11.48	11.48	11.03	11.03	495,615
2024-07-03	11.48	11.50	11.48	11.48	99,185
2024-07-02	11.38	11.65	11.50	11.50	150,651
2024-07-01	11.38	11.38	11.38	11.38	116,459
2024-06-28	11.75	12.00	11.50	11.50	330,095
2024-06-27	11.75	12.00	12.00	12.00	87,714
2024-06-26	11.75	11.75	11.75	11.75	183,624
2024-06-25	11.98	12.20	11.75	11.90	481,865
2024-06-24	12.20	12.20	12.20	12.20	890,726
2024-06-21	12.20	12.20	12.20	12.20	116,442
2024-06-20	12.20	12.20	12.20	12.20	21,817
2024-06-19	12.20	12.20	12.20	12.20	243,185
2024-06-18	12.20	12.20	12.20	12.20	583,181
2024-06-17	12.25	12.25	12.20	12.20	108,102
2024-06-14	12.75	12.75	12.25	12.25	253,934
2024-06-13	12.75	12.70	12.70	12.70	558,736
2024-06-12	12.75	12.75	12.75	12.75	765,393
2024-06-11	12.25	12.75	12.25	12.75	1,053,468
2024-06-10	12.25	12.45	11.75	12.25	370,087
2024-06-07	12.25	12.55	12.25	12.55	198,427
2024-06-06	12.25	12.25	12.25	12.25	379,944
2024-06-05	12.05	12.25	12.25	12.25	20,520,525
2024-06-04	12.10	12.10	11.75	11.75	960,716
2024-06-03	11.88	12.15	11.90	11.90	1,504,071
2024-05-31	11.88	11.88	11.75	11.88	889,644
2024-05-30	11.63	11.88	11.63	11.88	433,542
2024-05-29	11.10	11.60	11.50	11.60	4,345,640
2024-05-28	10.75	11.00	10.45	11.00	2,992,698
2024-05-27	11.00	11.00	11.00	11.00	0
2024-05-24	10.80	11.00	11.00	11.00	1,336,644
2024-05-23	10.38	10.80	10.38	10.80	707,351
2024-05-22	9.65	10.30	10.30	10.30	17,321,563
2024-05-21	9.60	9.65	9.60	9.65	8,323,656
2024-05-20	9.65	9.70	9.70	9.70	4,947,081
2024-05-17	9.70	9.70	9.40	9.65	719,002
2024-05-16	9.65	9.80	9.70	9.80	781,364
2024-05-15	9.80	9.80	9.65	9.65	616,074
2024-05-14	10.25	10.00	10.00	10.00	873,587
2024-05-13	10.65	10.65	10.25	10.25	1,554,334
2024-05-10	10.75	10.60	10.60	10.60	583,127
2024-05-09	10.75	10.75	10.75	10.75	320,621
2024-05-08	11.58	11.00	10.80	10.80	1,525,377
2024-05-07	11.70	11.70	11.58	11.58	124,551
2024-05-06	11.70	11.70	11.70	11.70	0
2024-05-03	11.70	11.70	11.70	11.70	24,912,246
2024-05-02	11.70	11.70	11.70	11.70	112,171
2024-05-01	11.70	11.70	11.70	11.70	253,792
2024-04-30	11.70	11.70	11.70	11.70	68,255
2024-04-29	11.45	11.70	11.20	11.70	414,580
2024-04-26	11.45	11.45	11.20	11.45	194,973
2024-04-25	11.35	11.60	11.35	11.45	434,902
2024-04-24	11.25	11.50	11.25	11.25	218,516
2024-04-23	11.15	11.25	10.60	11.25	138,843
2024-04-22	11.15	11.15	11.15	11.15	86,036
2024-04-19	11.15	10.80	10.80	10.80	13,488
2024-04-18	10.95	11.15	10.95	11.15	1,023,487
2024-04-17	11.15	11.10	11.10	11.10	285,281
2024-04-16	11.15	11.15	11.15	11.15	153,001
2024-04-15	11.15	11.15	11.15	11.15	317,905
2024-04-12	11.15	11.20	11.20	11.20	314,409
2024-04-11	11.15	11.15	11.15	11.15	83,106
2024-04-10	11.15	11.15	11.15	11.15	471,570
2024-04-09	10.80	11.15	10.80	11.15	68,681
2024-04-08	10.85	11.00	10.80	10.80	98,950
2024-04-05	10.90	11.00	10.85	11.00	361,115
2024-04-04	10.85	11.03	10.90	10.90	435,865
2024-04-03	11.25	11.00	10.85	11.00	444,856
2024-04-02	11.25	11.25	11.25	11.25	234,972
2024-04-01	11.25	11.25	11.25	11.25	0
2024-03-29	11.25	11.25	11.25	11.25	0
2024-03-28	11.25	11.50	11.25	11.25	307,535
2024-03-27	11.75	11.30	11.30	11.30	904,377
2024-03-26	11.75	12.00	11.75	11.75	256,454
2024-03-25	12.03	12.50	11.75	12.50	608,175
2024-03-22	12.15	12.50	11.75	12.08	731,694
2024-03-21	12.00	12.25	12.00	12.00	456,802
2024-03-20	12.30	12.50	12.30	12.30	200,730
2024-03-19	12.35	12.35	12.30	12.30	211,074
2024-03-18	12.35	12.35	12.35	12.35	159,778
2024-03-15	12.40	12.40	12.20	12.35	211,064
2024-03-14	12.40	12.40	12.40	12.40	140,298
2024-03-13	12.43	12.48	12.35	12.40	86,754
2024-03-12	12.43	12.43	12.43	12.43	191,758
2024-03-11	12.30	12.43	12.30	12.43	228,054
2024-03-08	12.30	12.30	12.30	12.30	131,803
2024-03-07	12.63	12.63	12.30	12.30	165,375
2024-03-06	12.63	12.63	12.63	12.63	81,096
2024-03-05	12.80	12.63	12.25	12.63	187,982
2024-03-04	12.80	12.80	12.80	12.80	534,658
2024-03-01	12.80	12.80	12.80	12.80	161,845
2024-02-29	12.80	12.80	12.80	12.80	255,282
2024-02-28	12.80	12.80	12.80	12.80	129,829
2024-02-27	13.00	13.00	12.80	12.80	514,010
2024-02-26	13.25	13.25	13.00	13.00	565,584
2024-02-23	12.75	13.25	12.75	13.25	503,455
2024-02-22	12.48	12.60	12.48	12.60	206,786
2024-02-21	12.48	12.48	12.48	12.48	235,608
2024-02-20	12.48	12.48	12.35	12.48	568,816
2024-02-19	12.60	12.60	12.48	12.48	106,982
2024-02-16	12.25	12.35	12.15	12.35	208,728
2024-02-15	12.00	12.15	12.00	12.15	382,893
2024-02-14	12.03	12.03	11.90	12.00	928,822
2024-02-13	11.90	11.90	11.90	11.90	584,174
2024-02-12	12.03	12.00	11.85	11.85	544,565
2024-02-09	12.13	12.13	11.90	11.90	615,614
2024-02-08	12.13	12.15	12.15	12.15	623,089
2024-02-07	11.70	12.13	11.70	12.13	683,658
2024-02-06	11.85	11.85	11.45	11.85	481,160
2024-02-05	12.30	12.30	11.73	11.73	1,292,972
2024-02-02	12.30	12.30	12.30	12.30	654,535
2024-02-01	12.30	12.30	12.30	12.30	289,025
2024-01-31	12.43	12.43	12.30	12.30	536,890
2024-01-30	12.80	12.80	12.43	12.43	9,415,995
2024-01-29	12.88	12.88	12.80	12.80	540,757
2024-01-26	13.05	13.05	13.00	13.00	262,151
2024-01-25	13.10	12.80	12.80	12.80	132,481
2024-01-24	13.15	13.15	13.10	13.15	184,317
2024-01-23	13.20	13.20	13.10	13.15	230,538
2024-01-22	13.25	13.25	13.20	13.20	366,246
2024-01-19	13.40	13.40	13.20	13.25	296,817
2024-01-18	13.53	13.53	13.25	13.25	812,604
2024-01-17	13.58	13.58	13.53	13.53	408,401
2024-01-16	13.75	13.75	13.58	13.58	290,111
2024-01-15	13.93	13.80	13.80	13.80	407,290
2024-01-12	13.65	14.00	13.65	13.93	983,440
2024-01-11	13.43	13.65	13.40	13.65	740,215
2024-01-10	13.10	13.58	13.00	13.40	620,003
2024-01-09	12.80	13.05	12.65	13.05	252,590
2024-01-08	12.80	12.80	12.40	12.80	291,478
2024-01-05	12.75	12.80	12.75	12.80	379,526
2024-01-04	12.75	12.75	12.75	12.75	106,398
2024-01-03	12.88	12.88	12.75	12.75	224,083
2024-01-02	12.65	13.00	12.65	12.88	139,650
2024-01-01	12.60	12.60	12.60	12.60	0
2023-12-29	12.25	12.60	12.25	12.60	316,199
2023-12-28	12.03	12.25	12.08	12.25	284,669
2023-12-27	11.95	12.25	11.93	12.03	212,378
2023-12-26	11.93	11.93	11.93	11.93	0
2023-12-25	11.93	11.93	11.93	11.93	0
2023-12-22	11.75	11.93	11.75	11.93	242,088
2023-12-21	11.75	12.00	12.00	12.00	104,507
2023-12-20	11.75	11.75	11.75	11.75	347,465
2023-12-19	11.55	12.00	11.48	12.00	124,493
2023-12-18	11.45	11.48	11.45	11.48	387,913
2023-12-15	11.35	11.45	11.35	11.45	135,863
2023-12-14	11.35	11.35	11.35	11.35	264,619
2023-12-13	11.30	11.35	11.30	11.35	107,758
2023-12-12	11.40	11.70	11.30	11.30	478,953
2023-12-11	11.50	11.50	11.40	11.40	141,085
2023-12-08	11.60	11.60	11.50	11.50	318,018
2023-12-07	11.85	11.85	11.60	11.60	273,111
2023-12-06	11.85	11.85	11.85	11.85	220,292
2023-12-05	11.90	11.85	11.70	11.70	389,121
2023-12-04	11.90	11.90	11.80	11.80	219,907
2023-12-01	11.90	11.90	11.90	11.90	102,231
2023-11-30	11.90	11.90	11.80	11.90	132,071
2023-11-29	11.90	11.90	11.90	11.90	105,103
2023-11-28	11.90	11.90	11.90	11.90	116,027
2023-11-27	11.85	11.90	11.85	11.90	244,294
2023-11-24	11.85	11.85	11.85	11.85	115,352
2023-11-23	11.85	11.85	11.85	11.85	234,786
2023-11-22	11.50	11.85	11.50	11.85	498,378
2023-11-21	11.50	11.50	11.50	11.50	562,049
2023-11-20	11.48	11.50	11.20	11.50	544,567
2023-11-17	11.48	11.48	11.48	11.48	497,570
2023-11-16	11.48	11.48	11.05	11.48	384,763
2023-11-15	11.48	11.48	11.48	11.48	209,301
2023-11-14	11.48	11.48	11.48	11.48	576,528
2023-11-13	11.48	11.48	11.48	11.48	249,383
2023-11-10	11.48	11.48	11.48	11.48	257,082
2023-11-09	11.48	11.48	11.48	11.48	545,737
2023-11-08	11.48	11.48	11.48	11.48	618,838
2023-11-07	11.48	11.48	11.48	11.48	311,945
2023-11-06	11.60	11.60	11.48	11.60	332,004
2023-11-03	11.75	11.75	11.60	11.60	357,215
2023-11-02	11.75	11.75	11.40	11.75	597,455
2023-11-01	11.75	11.75	11.75	11.75	509,048
2023-10-31	11.88	11.88	11.75	11.75	427,739
2023-10-30	11.88	11.88	11.88	11.88	337,296
2023-10-27	11.88	11.88	11.88	11.88	999,452
2023-10-26	11.88	11.88	11.88	11.88	299,529
2023-10-25	11.93	11.93	11.88	11.88	664,941
2023-10-24	11.75	11.93	11.75	11.93	2,142,353
2023-10-23	11.38	11.38	11.38	11.38	624,268
2023-10-20	11.38	11.38	11.38	11.38	491,653
2023-10-19	12.25	12.25	11.18	12.20	1,746,039
2023-10-18	12.63	12.20	12.20	12.20	795,011
2023-10-17	13.10	12.90	12.63	12.63	1,460,578
2023-10-16	13.13	12.90	12.90	12.90	452,992
2023-10-13	13.40	13.00	13.00	13.00	770,144
2023-10-12	13.38	13.40	13.25	13.40	839,308
2023-10-11	13.60	13.60	13.38	13.38	653,812
2023-10-10	13.60	13.60	13.60	13.60	655,513
2023-10-09	13.60	13.60	13.60	13.60	445,878
2023-10-06	13.00	13.40	13.00	13.40	438,847
2023-10-05	13.60	13.60	13.60	13.60	566,432
2023-10-04	13.48	13.60	13.50	13.60	1,201,252
2023-10-03	13.60	13.50	13.50	13.50	4,494,933
2023-10-02	13.63	13.60	13.25	13.60	904,059
2023-09-29	13.63	13.63	13.63	13.63	543,315
2023-09-28	13.63	13.63	13.63	13.63	416,519
2023-09-27	13.63	13.50	13.25	13.50	473,485
2023-09-26	13.70	13.70	13.50	13.63	1,080,953
2023-09-25	13.70	13.50	13.50	13.50	351,986
2023-09-22	13.70	13.70	13.70	13.70	282,559
2023-09-21	13.80	13.80	13.50	13.70	1,079,733
2023-09-20	13.40	13.75	13.55	13.75	1,768,067
2023-09-19	13.35	13.35	13.35	13.35	1,112,725
2023-09-18	13.65	13.65	13.35	13.35	10,704,496
2023-09-15	13.80	13.80	13.70	13.70	586,457
2023-09-14	13.85	13.85	13.80	13.80	291,144
2023-09-13	13.85	13.85	13.85	13.85	206,775
2023-09-12	13.95	13.95	13.80	13.85	448,191
2023-09-11	14.00	14.00	13.95	13.95	406,217
2023-09-08	14.00	14.00	14.00	14.00	500,806
2023-09-07	13.85	14.10	13.85	14.00	914,121
2023-09-06	13.90	13.90	13.85	13.85	563,558
2023-09-05	13.90	13.90	13.90	13.90	328,454
2023-09-04	13.85	13.90	13.80	13.90	467,315
2023-09-01	13.85	13.90	13.85	13.85	333,592
2023-08-31	13.90	13.90	13.85	13.85	222,234
2023-08-30	14.08	14.00	13.90	13.90	455,378
2023-08-29	14.13	14.13	14.00	14.08	404,731
2023-08-28	14.13	14.13	14.13	14.13	0
2023-08-25	13.80	14.13	13.80	14.13	876,042
2023-08-24	13.75	13.80	13.75	13.80	215,507
2023-08-23	13.75	13.75	13.70	13.75	105,729
2023-08-22	13.75	13.75	13.75	13.75	89,069
2023-08-21	13.75	13.75	13.75	13.75	2,817,822
2023-08-18	13.75	13.75	13.75	13.75	291,745
2023-08-17	13.75	13.75	13.75	13.75	3,132,569
2023-08-16	13.75	13.75	13.75	13.75	218,574
2023-08-15	13.75	13.75	13.75	13.75	10,984,046
2023-08-14	13.75	13.85	13.75	13.80	512,048
2023-08-11	13.80	13.80	13.70	13.75	295,502
2023-08-10	13.60	13.60	13.60	13.60	389,392
2023-08-09	13.55	13.60	13.55	13.60	532,787
2023-08-08	13.55	13.60	13.50	13.50	1,300,409
2023-08-07	13.50	13.55	13.50	13.50	395,229
2023-08-04	13.50	13.50	13.45	13.50	6,446,234
2023-08-03	13.60	13.30	13.30	13.30	368,179
2023-08-02	13.60	13.60	13.60	13.60	263,186
2023-08-01	13.85	13.85	13.60	13.60	1,606,613
2023-07-31	13.85	13.90	13.85	13.85	346,952
2023-07-28	13.90	14.00	13.80	14.00	196,797
2023-07-27	13.90	13.90	13.90	13.90	184,284
2023-07-26	13.90	13.90	13.90	13.90	168,643
2023-07-25	13.85	13.90	13.85	13.90	192,464
2023-07-24	14.00	14.00	13.90	13.90	341,891
2023-07-21	14.00	14.00	14.00	14.00	223,090
2023-07-20	13.90	14.00	13.90	14.00	376,429
2023-07-19	13.90	13.90	13.80	13.90	271,051
2023-07-18	13.80	14.00	13.80	14.00	814,206
2023-07-17	14.15	14.15	14.15	14.15	290,903
2023-07-14	14.15	14.15	14.15	14.15	419,886
2023-07-13	14.45	14.45	14.15	14.15	445,323
2023-07-12	14.45	14.45	14.45	14.45	286,906
2023-07-11	14.50	14.45	14.45	14.45	656,461
2023-07-10	14.60	14.60	14.50	14.50	359,025
2023-07-07	14.60	14.60	14.60	14.60	397,159
2023-07-06	14.75	14.75	14.60	14.60	299,936
2023-07-05	14.80	14.80	14.65	14.65	155,390
2023-07-04	14.80	14.80	14.65	14.65	210,403
2023-07-03	14.90	14.90	14.65	14.65	468,115
2023-06-30	14.70	14.70	14.70	14.70	475,901
2023-06-29	14.90	14.90	14.70	14.70	374,770
2023-06-28	14.75	14.75	14.65	14.70	303,768
2023-06-27	14.90	14.90	14.75	14.75	309,393
2023-06-26	14.80	14.80	14.75	14.75	410,315
2023-06-23	14.75	14.75	14.75	14.75	352,405
2023-06-22	14.85	14.85	14.75	14.80	283,747
2023-06-21	14.75	14.80	14.75	14.80	4,711,777
2023-06-20	14.75	14.80	14.75	14.75	229,602
2023-06-19	14.80	14.75	14.60	14.75	354,665
2023-06-16	15.05	14.60	14.60	14.60	700,962
2023-06-15	15.05	15.10	15.10	15.10	299,991
2023-06-14	15.05	15.05	15.05	15.05	754,200
2023-06-13	15.05	15.05	15.05	15.05	240,484
2023-06-12	15.05	15.05	15.05	15.05	1,086,994
2023-06-09	15.05	15.05	15.05	15.05	578,304
2023-06-08	15.10	15.10	15.05	15.05	1,095,569
2023-06-07	15.05	15.10	15.05	15.10	577,017
2023-06-06	15.05	15.10	15.05	15.10	1,248,051
2023-06-05	15.05	15.05	15.00	15.05	1,908,725
2023-06-02	14.95	14.90	14.90	14.90	677,059
2023-06-01	14.95	15.00	14.95	14.95	1,204,558
2023-05-31	14.85	14.90	14.85	14.90	1,009,101
2023-05-30	15.25	15.25	14.85	14.85	945,217
2023-05-29	15.25	15.25	15.25	15.25	0
2023-05-26	15.40	15.40	15.25	15.25	594,575
2023-05-25	15.40	15.40	15.40	15.40	705,231
2023-05-24	15.40	15.40	15.40	15.40	415,579
2023-05-23	15.15	15.45	14.80	15.40	1,195,786
2023-05-22	15.25	15.25	15.10	15.15	717,005
2023-05-19	15.30	15.35	15.20	15.35	1,241,760
2023-05-18	15.30	15.30	15.30	15.30	1,533,743
2023-05-17	15.30	15.30	15.30	15.30	326,368
2023-05-16	15.30	15.30	15.30	15.30	1,083,170
2023-05-15	15.15	15.30	15.10	15.30	1,115,422
2023-05-12	14.80	15.20	14.75	15.10	22,568,033
2023-05-11	14.75	14.80	14.75	14.80	361,153
2023-05-10	14.75	14.75	14.75	14.75	372,923
2023-05-09	14.85	14.85	14.60	14.60	443,434
2023-05-08	14.85	14.85	14.85	14.85	0
2023-05-05	14.85	14.85	14.85	14.85	901,385
2023-05-04	14.88	14.85	14.70	14.85	549,815
2023-05-03	14.88	14.88	14.88	14.88	666,647
2023-05-02	14.88	14.88	14.88	14.88	261,602
2023-05-01	14.90	14.90	14.90	14.90	0
2023-04-28	15.00	14.90	14.90	14.90	793,816
2023-04-27	15.05	15.05	15.00	15.00	1,260,221
2023-04-26	15.00	15.20	15.05	15.20	608,202
2023-04-25	15.05	15.05	15.05	15.05	429,485
2023-04-24	15.10	15.10	15.05	15.05	499,183
2023-04-21	15.10	15.10	15.10	15.10	974,502
2023-04-20	15.00	15.10	15.00	15.10	310,240
2023-04-19	15.05	15.05	14.90	15.05	653,577
2023-04-18	15.05	15.05	14.80	15.05	817,874
2023-04-17	15.03	14.90	14.90	14.90	644,170
2023-04-14	15.15	15.60	15.05	15.05	394,727
2023-04-13	15.15	15.15	15.15	15.15	839,660
2023-04-12	15.10	15.15	15.10	15.15	449,866
2023-04-11	15.25	15.10	15.10	15.10	661,306
2023-04-10	15.10	15.10	15.10	15.10	0
2023-04-07	15.10	15.10	15.10	15.10	0
2023-04-06	15.25	15.25	15.10	15.10	573,993
2023-04-05	15.25	15.40	15.10	15.10	2,586,621
2023-04-04	14.85	15.10	14.85	15.10	2,214,648
2023-04-03	14.95	14.95	14.85	14.85	439,768
2023-03-31	14.85	14.95	14.85	14.95	432,174
2023-03-30	14.75	14.88	14.88	14.88	127,551
2023-03-29	14.75	14.75	14.75	14.75	214,856
2023-03-28	14.90	14.90	14.75	14.75	498,554
2023-03-27	14.90	14.90	14.90	14.90	290,284
2023-03-24	14.95	14.95	14.90	14.90	185,490
2023-03-23	14.85	15.10	15.10	15.10	284,714
2023-03-22	14.85	14.85	14.85	14.85	110,715
2023-03-21	15.00	15.00	14.85	14.85	433,216
2023-03-20	14.80	15.00	14.40	15.00	530,739
2023-03-17	14.70	15.10	14.70	14.85	1,011,377
2023-03-16	15.15	15.25	15.10	15.10	471,174
2023-03-15	15.15	15.15	15.15	15.15	254,944
2023-03-14	15.15	15.15	15.15	15.15	76,734
2023-03-13	15.20	15.30	15.10	15.15	506,303
2023-03-10	15.60	15.60	15.15	15.20	1,101,188
2023-03-09	15.65	15.50	15.50	15.50	686,852
2023-03-08	15.65	15.65	15.65	15.65	761,284
2023-03-07	15.65	15.65	15.65	15.65	714,677
2023-03-06	15.45	15.60	15.60	15.60	1,788,831
2023-03-03	15.70	15.70	15.45	15.45	1,175,841
2023-03-02	15.85	15.80	15.80	15.80	1,853,174
2023-03-01	15.85	15.85	15.75	15.85	783,988
2023-02-28	15.85	15.85	15.80	15.85	320,473
2023-02-27	15.55	15.90	15.55	15.85	3,106,784
2023-02-24	15.20	15.75	15.20	15.60	2,829,696
2023-02-23	14.85	15.15	14.85	15.15	591,574
2023-02-22	15.45	15.65	14.85	14.95	4,539,170
2023-02-21	16.70	16.70	15.40	15.50	1,610,442
2023-02-20	15.85	16.00	15.85	15.85	823,546
2023-02-17	16.00	16.00	15.80	16.00	1,657,360
2023-02-16	15.75	16.05	15.90	15.90	2,294,154
2023-02-15	15.60	15.80	15.45	15.60	3,063,218
2023-02-14	15.35	15.60	15.50	15.60	2,323,650
2023-02-13	15.55	15.60	15.30	15.30	3,281,721
2023-02-10	14.82	15.90	14.82	15.40	11,869,379
2023-02-09	14.50	14.55	14.24	14.55	1,189,247
2023-02-08	14.50	14.50	14.50	14.50	16,386
2023-02-07	14.50	14.50	14.50	14.50	58,476
2023-02-06	14.50	14.50	14.50	14.50	205,278
2023-02-03	14.60	14.60	14.55	14.55	166,683
2023-02-02	14.25	14.65	14.25	14.60	2,200,690
2023-02-01	13.75	14.10	14.10	14.10	602,956
2023-01-31	13.75	13.75	13.74	13.75	168,515
2023-01-30	13.75	13.74	13.74	13.74	902,827
2023-01-27	13.60	13.70	13.70	13.70	324,421
2023-01-26	13.60	13.60	13.50	13.60	983,974
2023-01-25	13.60	13.60	13.60	13.60	348,654
2023-01-24	13.60	13.60	13.60	13.60	56,213
2023-01-23	13.55	13.60	13.55	13.60	1,272,814
2023-01-20	13.55	13.55	13.55	13.55	443,817
2023-01-19	13.55	13.55	13.40	13.55	1,190,134
2023-01-18	13.55	13.55	13.55	13.55	166,579
2023-01-17	13.90	13.65	13.30	13.50	1,778,627
2023-01-16	13.90	13.90	13.90	13.90	266,742
2023-01-13	13.90	13.90	13.85	13.90	442,650
2023-01-12	13.95	13.95	13.90	13.90	3,030,269
2023-01-11	14.00	14.05	13.90	13.95	1,118,900
2023-01-10	14.15	14.15	14.00	14.00	918,571
2023-01-09	14.00	14.20	14.00	14.15	1,050,915
2023-01-06	14.20	13.90	13.90	13.90	683,504
2023-01-05	14.20	14.20	14.20	14.20	348,620
2023-01-04	14.15	14.20	14.15	14.20	422,073
2023-01-03	14.05	14.20	14.05	14.15	761,446
2023-01-02	14.05	14.05	14.05	14.05	0
2022-12-30	14.00	14.05	14.00	14.05	827,473
2022-12-29	14.05	14.05	14.05	14.05	183,717
2022-12-28	14.00	14.05	14.00	14.05	879,583
2022-12-27	14.00	14.00	14.00	14.00	0
2022-12-26	14.00	14.00	14.00	14.00	0
2022-12-23	14.00	14.00	14.00	14.00	184,159
2022-12-22	13.85	14.00	13.85	14.00	620,700
2022-12-21	13.70	13.85	13.70	13.85	548,284
2022-12-20	13.75	13.80	13.75	13.80	366,837
2022-12-19	13.65	13.60	13.60	13.60	56,387
2022-12-16	13.80	13.80	13.80	13.80	123,394
2022-12-15	13.80	13.80	13.70	13.80	783,646
2022-12-14	13.80	14.00	13.70	13.80	3,466,564
2022-12-13	13.80	13.80	13.80	13.80	3,678,052
2022-12-12	13.80	13.80	13.80	13.80	1,262,393
2022-12-09	13.80	13.80	13.70	13.80	574,319
2022-12-08	13.80	13.80	13.54	13.80	550,478
2022-12-07	13.80	13.80	13.80	13.80	579,954
2022-12-06	13.75	13.80	13.70	13.80	1,044,733
2022-12-05	13.80	13.80	13.75	13.75	310,119
2022-12-02	13.25	13.80	13.25	13.80	901,529
2022-12-01	12.85	13.34	13.34	13.34	2,736,713
2022-11-30	12.85	12.85	12.80	12.80	1,278,058
2022-11-29	12.85	12.85	12.85	12.85	23,773
2022-11-28	12.85	12.85	12.85	12.85	231,744
2022-11-25	12.80	12.85	12.80	12.85	313,825
2022-11-24	12.80	12.80	12.80	12.80	156,499
2022-11-23	12.60	12.80	12.50	12.80	717,382
2022-11-22	12.35	12.50	12.35	12.50	345,406
2022-11-21	12.45	12.46	12.35	12.35	2,373,179
2022-11-18	12.45	12.45	12.45	12.45	19,654
2022-11-17	12.45	12.45	12.45	12.45	47,643
2022-11-16	12.70	12.70	12.45	12.45	175,242
2022-11-15	12.80	12.80	12.70	12.70	170,465
2022-11-14	12.80	12.80	12.80	12.80	669,211
2022-11-11	12.75	12.80	12.75	12.80	371,422
2022-11-10	12.95	12.90	12.90	12.90	360,779
2022-11-09	12.90	12.95	12.90	12.95	198,855
2022-11-08	12.95	12.95	12.95	12.95	562,402
2022-11-07	12.90	12.95	12.90	12.95	362,664
2022-11-04	12.95	12.95	12.95	12.95	481,279
2022-11-03	12.95	13.00	12.95	12.95	92,570
2022-11-02	12.85	12.95	12.85	12.95	174,342
2022-11-01	12.85	12.90	12.85	12.90	181,158
2022-10-31	12.80	12.85	12.80	12.85	371,053
2022-10-28	12.60	12.80	12.55	12.80	528,098
2022-10-27	12.40	12.60	12.40	12.60	136,021
2022-10-26	12.35	12.54	12.40	12.54	261,691
2022-10-25	12.30	12.30	12.30	12.30	1,065,235
2022-10-24	12.25	12.30	12.25	12.30	90,411
2022-10-21	12.30	12.50	12.50	12.50	143,065
2022-10-20	12.25	12.50	12.50	12.50	90,921
2022-10-19	12.25	12.35	12.20	12.30	1,088,141
2022-10-18	12.25	12.35	12.25	12.35	15,206,869
2022-10-17	12.10	12.25	12.10	12.25	208,235
2022-10-14	12.15	12.00	12.00	12.00	512,502
2022-10-13	12.30	12.30	12.15	12.15	117,362
2022-10-12	12.30	12.30	12.30	12.30	163,448
2022-10-11	12.35	12.35	12.30	12.30	55,539
2022-10-10	12.35	12.35	12.20	12.35	160,014
2022-10-07	12.40	12.40	12.35	12.35	137,674
2022-10-06	12.40	12.40	12.40	12.40	174,216
2022-10-05	12.40	12.30	12.30	12.30	341,000
2022-10-04	12.15	12.40	12.15	12.40	346,069
2022-10-03	12.00	12.00	12.00	12.00	354,103
2022-09-30	12.00	12.00	11.80	12.00	434,781
2022-09-29	11.90	12.00	11.90	12.00	224,740
2022-09-28	12.00	12.04	11.75	12.04	783,842
2022-09-27	11.75	11.92	11.92	11.92	371,525
2022-09-26	12.05	12.05	11.75	11.75	664,961
2022-09-23	12.20	12.10	12.10	12.10	612,098
2022-09-22	12.40	12.40	12.15	12.20	312,526
2022-09-21	12.35	12.20	12.20	12.20	92,733
2022-09-20	12.50	12.30	12.30	12.30	23,699
2022-09-19	12.45	12.45	12.45	12.45	0
2022-09-16	12.50	12.50	12.45	12.45	77,999
2022-09-15	12.55	12.40	12.40	12.40	202,466
2022-09-14	12.60	12.60	12.50	12.55	206,468
2022-09-13	12.30	12.60	12.20	12.60	861,889
2022-09-12	12.10	12.40	12.00	12.35	270,559
2022-09-09	12.30	12.30	12.10	12.10	642,409
2022-09-08	12.30	12.30	12.10	12.20	480,335
2022-09-07	12.40	12.40	12.15	12.15	349,654
2022-09-06	12.70	12.70	12.35	12.35	185,592
2022-09-05	12.75	12.68	12.50	12.50	341,197
2022-09-02	12.75	12.75	12.60	12.65	285,135
2022-09-01	12.85	12.85	12.70	12.70	426,046
2022-08-31	12.70	12.85	12.28	12.85	256,944
2022-08-30	13.05	13.00	12.60	12.60	4,529,345
2022-08-29	13.05	13.05	13.05	13.05	0
2022-08-26	13.35	13.35	13.05	13.05	867,369
2022-08-25	13.25	13.30	13.25	13.30	277,799
2022-08-24	13.25	13.25	13.25	13.25	208,545
2022-08-23	13.25	13.40	13.40	13.40	53,977
2022-08-22	13.45	13.30	13.20	13.25	485,847
2022-08-19	13.10	13.25	13.10	13.25	139,342
2022-08-18	13.25	13.25	13.25	13.25	126,198
2022-08-17	13.30	13.30	13.25	13.25	523,966
2022-08-16	13.30	13.30	13.30	13.30	39,759
2022-08-15	13.30	13.30	13.30	13.30	55,642
2022-08-12	13.45	13.45	13.20	13.30	74,781
2022-08-11	13.45	13.34	13.34	13.34	100,553
2022-08-10	13.45	13.34	13.34	13.34	1,123,045
2022-08-09	13.25	13.40	13.20	13.30	222,450
2022-08-08	13.55	13.40	13.25	13.25	1,133,076
2022-08-05	13.55	13.60	13.40	13.60	80,740
2022-08-04	13.60	13.60	13.55	13.55	32,905
2022-08-03	13.70	13.70	13.60	13.60	389,385
2022-08-02	13.75	13.75	13.70	13.70	9,785
2022-08-01	13.75	13.80	13.50	13.75	1,578,164
2022-07-29	13.55	13.84	13.75	13.80	1,061,944
2022-07-28	13.40	13.70	13.50	13.55	275,013
2022-07-27	13.45	13.45	13.10	13.45	342,766
2022-07-26	13.45	13.54	13.20	13.20	46,681
2022-07-25	13.45	13.45	13.10	13.20	719,008
2022-07-22	13.50	13.30	13.10	13.10	565,137
2022-07-21	13.30	13.30	13.30	13.40	369,013
2022-07-20	13.50	13.50	13.30	13.40	2,430,717
2022-07-19	13.50	13.50	13.50	13.50	159,333
2022-07-18	13.50	13.50	13.50	13.50	396,319
2022-07-15	13.55	13.55	13.50	13.50	424,130
2022-07-14	13.55	13.55	13.55	13.55	653,690
2022-07-13	13.55	13.55	13.55	13.55	509,604
2022-07-12	13.55	13.55	13.55	13.55	81,853
2022-07-11	13.55	13.55	13.30	13.55	295,128
2022-07-08	13.55	13.55	13.30	13.55	143,273
2022-07-07	13.65	13.30	13.30	13.50	243,445
2022-07-06	13.65	13.70	13.60	13.60	543,497
2022-07-05	13.75	13.75	13.50	13.65	813,793
2022-07-04	13.75	13.70	13.70	13.75	548,148
2022-07-01	13.85	13.85	13.70	13.75	225,665
2022-06-30	14.00	14.10	13.85	13.85	951,285
2022-06-29	13.60	14.00	13.40	14.00	1,177,816
2022-06-28	13.35	13.60	13.20	13.60	476,698
2022-06-27	12.90	13.35	13.00	13.35	972,141
2022-06-24	12.95	12.90	12.70	12.90	3,077,242
2022-06-23	13.25	13.25	12.90	13.10	1,384,696
2022-06-22	13.30	13.30	13.25	13.25	366,594
2022-06-21	13.02	13.30	13.02	13.30	259,926
2022-06-20	13.10	13.35	13.10	13.35	806,624
2022-06-17	13.10	13.10	13.10	13.10	41,605
2022-06-16	13.25	13.25	13.10	13.10	415,120
2022-06-15	13.45	13.45	13.25	13.25	21,203
2022-06-14	13.00	13.55	13.00	13.45	241,964
2022-06-13	13.70	13.00	13.00	13.00	450,602
2022-06-10	13.50	13.50	13.50	13.70	25,705
2022-06-09	13.70	13.70	13.50	13.70	151,043
2022-06-08	13.65	13.70	13.50	13.70	312,374
2022-06-07	13.80	13.80	13.60	13.60	1,124,500
2022-06-06	13.90	13.90	13.80	13.90	159,088
2022-06-03	13.90	13.90	13.90	13.90	0
2022-06-02	13.90	13.90	13.90	13.90	0
2022-06-01	13.90	14.05	13.80	13.90	3,072,848
2022-05-31	13.75	13.95	13.50	13.95	1,336,457
2022-05-30	13.75	13.52	13.50	13.52	135,597
2022-05-27	13.65	13.80	13.65	13.75	256,560
2022-05-26	13.65	13.80	13.80	13.80	536,487
2022-05-25	13.35	13.65	13.20	13.65	646,463
2022-05-24	13.25	13.46	13.30	13.40	959,496
2022-05-23	13.30	13.30	13.10	13.15	300,987
2022-05-20	13.30	13.30	12.65	13.30	1,440,193
2022-05-19	13.75	13.40	13.30	13.30	720,791
2022-05-18	13.70	13.75	13.40	13.75	175,810
2022-05-17	13.55	13.65	13.55	13.55	617,089
2022-05-16	13.30	13.55	13.20	13.55	2,439,140
2022-05-13	13.30	13.30	13.25	13.25	463,293
2022-05-12	13.65	13.65	13.30	13.30	627,445
2022-05-11	13.30	13.45	13.20	13.45	2,082,496
2022-05-10	13.30	13.25	13.00	13.25	761,509
2022-05-09	13.60	13.60	13.30	13.30	748,201
2022-05-06	13.65	13.65	13.60	13.60	381,726
2022-05-05	13.75	13.75	13.60	13.65	3,028,179
2022-05-04	13.75	13.75	13.60	13.70	653,421
2022-05-03	14.00	13.60	13.60	13.75	683,381
2022-05-02	13.90	13.90	13.90	13.90	0
2022-04-29	14.00	14.00	13.80	13.90	424,388
2022-04-28	14.00	14.00	13.80	14.00	450,914
2022-04-27	14.00	14.00	13.80	14.00	473,579
2022-04-26	14.00	13.76	13.76	13.76	93,056
2022-04-25	14.00	13.90	13.80	13.90	319,386
2022-04-22	13.80	13.80	13.80	13.80	1,326,261
2022-04-21	13.80	13.90	13.70	13.80	2,597,662
2022-04-20	13.95	14.00	13.85	13.85	529,568
2022-04-19	14.05	14.05	13.95	13.95	315,374
2022-04-18	14.05	14.05	14.05	14.05	0
2022-04-15	14.05	14.05	14.05	14.05	0
2022-04-14	14.05	14.05	13.90	14.05	1,177,041
2022-04-13	14.05	14.05	13.90	14.05	92,595
2022-04-12	14.25	14.25	13.90	14.05	879,262
2022-04-11	14.25	14.25	14.00	14.10	799,286
2022-04-08	14.25	14.25	14.00	14.10	1,000,609
2022-04-07	15.60	15.65	14.05	14.25	2,890,207
2022-04-06	15.40	15.90	15.40	15.60	113,574,691
2022-04-05	15.95	15.95	15.80	15.80	2,490,986
2022-04-04	15.95	15.80	15.80	15.80	1,150,995
2022-04-01	15.85	15.70	15.70	15.70	10,501,270
2022-03-31	15.95	15.95	15.95	15.95	18,971,018
2022-03-30	15.95	15.95	15.95	15.95	1,968,515
2022-03-29	15.95	16.00	15.95	15.95	14,296,206
2022-03-28	15.85	15.95	15.85	15.95	2,888,529
2022-03-25	16.04	16.04	15.75	15.85	3,823,978
2022-03-24	15.65	15.65	15.30	15.65	1,134,385
2022-03-23	15.70	15.75	15.40	15.70	4,908,962
2022-03-22	16.10	16.10	15.90	15.90	27,480,257
2022-03-21	16.00	16.10	15.80	16.10	9,596,045
2022-03-18	15.85	15.80	15.80	16.00	34,973,081
2022-03-17	15.55	16.00	15.80	15.80	14,574,370
2022-03-16	15.35	15.50	15.20	15.50	2,707,409
2022-03-15	15.35	15.35	15.35	15.35	1,025,623
2022-03-14	15.00	15.35	15.00	15.35	2,255,260
2022-03-11	14.80	15.10	14.80	15.10	2,093,561
2022-03-10	14.75	15.10	14.80	15.10	23,093,501
2022-03-09	14.75	14.75	14.75	14.75	2,500,423
2022-03-08	14.35	14.60	14.60	14.75	6,125,915
2022-03-07	14.55	14.40	14.40	14.40	4,399,063
2022-03-04	14.50	14.40	14.40	14.40	3,979,498
2022-03-03	14.20	14.48	14.48	14.48	3,029,649
2022-03-02	14.50	14.50	14.10	14.20	5,866,692
2022-03-01	14.40	14.40	14.20	14.30	1,532,346
2022-02-28	14.60	14.80	14.30	14.35	5,611,866
2022-02-25	13.70	14.60	13.70	14.60	4,109,608
2022-02-24	13.85	13.90	13.60	13.75	2,112,756
2022-02-23	13.55	13.72	13.72	13.72	2,366,241
2022-02-22	13.50	13.40	13.40	13.50	1,170,725
2022-02-21	13.55	13.55	13.40	13.50	2,195,388
2022-02-18	13.80	13.40	13.40	13.40	1,720,898
2022-02-17	13.65	13.70	13.65	13.70	2,023,026
2022-02-16	13.55	13.65	13.50	13.65	1,724,684
2022-02-15	13.45	13.55	13.45	13.55	801,502
2022-02-14	13.85	13.90	13.45	13.45	1,816,287
2022-02-11	13.80	13.80	13.80	13.80	856,967
2022-02-10	13.70	13.80	13.64	13.80	620,849
2022-02-09	13.70	13.60	13.60	13.60	983,967
2022-02-08	13.70	13.70	13.65	13.70	5,902,135
2022-02-07	13.65	13.70	13.70	13.70	954,967
2022-02-04	13.65	13.60	13.60	13.60	611,702
2022-02-03	13.65	13.65	13.65	13.65	869,947
2022-02-02	13.65	13.65	13.60	13.65	2,118,275
2022-02-01	13.00	13.90	13.00	13.84	5,695,134
2022-01-31	13.74	13.74	13.20	13.20	873,391
2022-01-28	13.20	13.30	13.30	13.30	990,240
2022-01-27	12.85	13.25	12.85	13.25	1,801,532
2022-01-26	12.95	12.95	12.85	12.85	10,617,323
2022-01-25	13.02	13.02	12.60	12.82	928,912
2022-01-24	13.45	13.45	12.70	12.70	1,989,999
2022-01-21	13.55	13.60	13.45	13.60	1,197,396
2022-01-20	13.65	13.65	13.60	13.60	465,245
2022-01-19	13.65	13.80	13.80	13.80	642,392
2022-01-18	13.90	13.90	13.65	13.65	270,906
2022-01-17	13.90	14.00	13.70	14.00	994,869
2022-01-14	12.90	15.00	12.90	13.90	8,283,806
2022-01-13	12.90	13.05	12.90	13.05	295,192
2022-01-12	12.70	12.90	12.65	12.90	1,135,251
2022-01-11	12.95	12.85	12.50	12.70	761,912
2022-01-10	13.00	13.00	12.95	12.95	422,972
2022-01-07	13.05	13.05	13.00	13.00	438,474
2022-01-06	13.10	13.05	12.90	13.05	1,100,611
2022-01-05	13.05	13.10	13.05	13.10	301,532
2022-01-04	13.05	13.00	12.90	13.00	875,906
2022-01-03	12.95	12.95	12.95	12.95	0
2021-12-31	12.85	12.95	12.85	12.95	165,294
2021-12-30	12.55	13.00	12.85	12.85	472,371
2021-12-29	12.44	12.55	12.20	12.55	984,391
2021-12-28	12.35	12.35	12.35	12.35	0
2021-12-27	12.35	12.35	12.35	12.35	0
2021-12-24	12.35	12.35	12.35	12.35	21,154
2021-12-23	12.30	12.40	12.30	12.35	800,544
2021-12-22	12.50	12.50	12.20	12.30	3,058,892
2021-12-21	12.50	12.50	12.50	12.50	1,195,229
2021-12-20	12.45	12.44	12.44	12.50	428,336
2021-12-17	12.70	12.40	12.40	12.45	992,833
2021-12-16	12.45	12.75	12.40	12.75	1,413,386
2021-12-15	12.95	12.50	12.40	12.45	2,955,287
2021-12-14	13.25	13.25	12.95	12.95	141,854
2021-12-13	13.25	13.25	13.25	13.25	269,242
2021-12-10	12.85	13.25	12.85	13.25	1,620,874
2021-12-09	12.28	12.85	12.28	12.85	1,422,094
2021-12-08	12.90	12.90	12.60	12.60	728,974
2021-12-07	13.05	13.05	12.90	12.90	1,074,322
2021-12-06	13.20	13.00	13.00	13.00	246,790
2021-12-03	13.00	12.80	12.80	13.20	1,697,940
2021-12-02	13.00	13.00	12.80	13.00	876,783
2021-12-01	12.85	13.10	13.10	13.10	694,050
2021-11-30	12.84	13.00	12.75	12.85	1,062,602
2021-11-29	12.90	13.10	12.80	12.80	3,864,942
2021-11-26	13.60	13.30	13.10	13.10	2,996,303
2021-11-25	13.65	13.56	13.56	13.60	392,782
2021-11-24	13.60	13.50	13.50	13.50	1,057,450
2021-11-23	13.55	13.60	13.04	13.60	2,315,878
2021-11-22	13.45	13.55	13.38	13.38	330,319
2021-11-19	13.45	13.45	13.20	13.45	114,908
2021-11-18	13.78	13.78	13.50	13.50	421,589
2021-11-17	13.45	13.70	13.70	13.45	355,946
2021-11-16	13.14	13.45	13.14	13.45	627,430
2021-11-15	13.55	13.55	13.35	13.40	537,107
2021-11-12	13.55	13.40	13.40	13.55	267,735
2021-11-11	13.60	13.64	13.40	13.40	714,012
2021-11-10	13.80	13.80	13.60	13.60	2,285,454
2021-11-09	13.80	14.20	13.50	13.65	4,584,322
2021-11-08	12.35	13.85	13.10	13.85	5,185,666
2021-11-05	12.35	12.35	12.10	12.35	1,287,697
2021-11-04	12.50	12.20	12.20	12.20	442,557
2021-11-03	12.50	12.20	12.20	12.50	341,074
2021-11-02	12.20	12.50	12.20	12.50	1,234,467
2021-11-01	12.35	12.20	12.10	12.20	1,868,470
2021-10-29	12.40	12.30	12.08	12.35	1,095,405
2021-10-28	12.40	12.30	12.30	12.40	1,054,090
2021-10-27	12.60	12.50	12.32	12.40	1,527,698
2021-10-26	12.90	12.75	12.50	12.65	1,060,345
2021-10-25	13.10	12.95	12.80	12.90	1,451,698
2021-10-22	13.15	13.10	12.82	13.10	214,866
2021-10-21	13.25	13.25	13.15	13.15	442,532
2021-10-20	13.35	13.35	13.25	13.25	1,963,531
2021-10-19	12.85	13.40	12.85	13.35	1,234,502
2021-10-18	13.20	12.85	12.70	12.85	1,254,611
2021-10-15	12.85	12.90	12.90	13.20	412,505
2021-10-14	12.60	12.85	12.70	12.85	2,095,137
2021-10-13	11.88	12.52	11.88	12.52	406,284
2021-10-12	12.18	12.20	12.18	12.20	1,485,800
2021-10-11	12.24	12.55	12.24	12.50	263,291
2021-10-08	12.50	12.55	12.50	12.55	549,914
2021-10-07	12.35	12.20	12.20	12.50	850,378
2021-10-06	12.75	12.22	12.22	12.22	2,829,897
2021-10-05	12.90	12.50	12.50	12.80	1,401,447
2021-10-04	13.25	13.20	12.90	12.90	1,452,473
2021-10-01	13.20	13.25	13.20	13.25	2,451,094
2021-09-30	13.25	13.00	13.00	13.00	1,827,686
2021-09-29	13.25	13.25	13.25	13.25	238,617
2021-09-28	13.15	13.25	13.00	13.25	2,269,067
2021-09-27	12.82	13.00	12.82	13.00	3,053,960
2021-09-24	13.20	13.20	13.15	13.15	1,755,281
2021-09-23	13.35	13.35	13.20	13.20	541,629
2021-09-22	13.40	13.20	13.20	13.20	1,259,421
2021-09-21	13.40	13.10	13.10	13.10	1,119,586
2021-09-20	13.40	13.50	13.40	13.40	719,958
2021-09-17	13.25	13.24	13.20	13.24	1,335,585
2021-09-16	13.50	13.45	13.22	13.25	3,087,452
2021-09-15	13.45	13.58	13.58	13.55	591,129
2021-09-14	13.40	13.45	13.20	13.45	679,377
2021-09-13	13.45	13.45	13.30	13.40	1,470,939
2021-09-10	13.60	13.40	13.30	13.40	1,866,125
2021-09-09	13.70	13.70	13.70	13.60	1,167,638
2021-09-08	13.40	13.70	13.40	13.70	433,292
2021-09-07	13.60	13.60	13.45	13.45	1,128,959
2021-09-06	14.05	14.05	13.60	13.60	3,519,168
2021-09-03	13.65	14.20	13.50	14.05	1,923,998
2021-09-02	13.50	13.36	13.20	13.36	1,569,660
2021-09-01	13.34	13.65	13.34	13.55	389,401
2021-08-31	13.70	13.70	13.60	13.70	465,345
2021-08-30	13.70	13.70	13.70	13.70	0
2021-08-27	13.70	13.70	13.60	13.70	719,518
2021-08-26	14.00	14.00	13.60	14.00	1,425,848
2021-08-25	14.00	14.00	13.80	13.90	1,728,925
2021-08-24	14.60	14.00	14.00	14.00	1,622,334
2021-08-23	14.75	14.75	14.50	14.60	1,791,130
2021-08-20	14.86	15.10	14.20	14.75	7,498,837
2021-08-19	13.85	14.05	13.70	13.80	3,214,062
2021-08-18	13.46	13.85	13.46	13.85	1,058,243
2021-08-17	13.10	14.15	12.66	13.70	7,959,884
2021-08-16	13.30	13.30	13.00	13.00	1,542,094
2021-08-13	13.35	13.35	13.30	13.30	847,126
2021-08-12	13.35	13.35	13.30	13.35	545,902
2021-08-11	13.35	13.35	13.30	13.35	879,083
2021-08-10	13.20	13.35	13.20	13.35	1,097,519
2021-08-09	13.20	13.40	13.20	13.35	854,432
2021-08-06	13.45	13.45	13.40	13.40	413,721
2021-08-05	13.50	13.50	13.40	13.45	485,896
2021-08-04	13.40	13.50	13.40	13.50	1,036,506
2021-08-03	13.20	13.45	13.20	13.45	2,640,270
2021-08-02	13.45	13.50	13.20	13.40	709,603
2021-07-30	13.40	13.60	13.50	13.55	1,767,112
2021-07-29	13.34	13.55	13.34	13.40	1,450,058
2021-07-28	13.90	14.00	13.70	13.70	6,742,269
2021-07-27	14.00	14.00	13.92	14.00	3,089,057
2021-07-26	13.95	13.95	13.94	13.95	3,324,765
2021-07-23	14.00	14.15	13.95	14.00	2,778,919
2021-07-22	14.00	14.00	14.00	14.00	1,929,476
2021-07-21	13.95	14.00	14.00	14.00	2,457,394
2021-07-20	13.80	14.00	13.75	14.00	4,262,474
2021-07-19	13.95	14.00	13.80	14.00	8,502,061
2021-07-16	14.10	14.10	13.70	13.94	1,847,722
2021-07-15	13.95	13.80	13.75	13.80	5,543,265
2021-07-14	14.00	13.92	13.92	13.92	5,445,062
2021-07-13	14.00	14.00	13.85	14.00	5,586,903
2021-07-12	14.00	14.00	13.80	14.00	5,694,780
2021-07-09	13.95	14.00	13.90	14.00	2,967,720
2021-07-08	14.15	14.00	13.90	14.00	7,978,542
2021-07-07	13.50	14.10	13.60	14.00	39,663,421
2021-07-06	13.90	14.10	13.14	13.14	9,417,622
2021-07-05	13.10	14.05	13.10	13.90	20,495,677
2021-07-02	12.00	13.40	11.95	13.40	27,490,115
2021-07-01	14.00	14.00	12.00	12.00	41,996,045
2021-06-30	11.50	12.20	11.54	11.75	2,814,064
2021-06-29	11.45	12.00	11.25	11.25	3,829,275
2021-06-28	10.25	11.75	11.40	11.40	4,667,321
2021-06-25	10.30	10.25	9.75	10.25	686,402
2021-06-24	10.35	10.30	9.75	10.30	1,419,312
2021-06-23	10.60	10.50	10.35	10.50	2,098,924
2021-06-22	11.25	10.50	10.50	10.50	1,320,417
2021-06-21	11.52	11.52	11.25	11.25	260,909
2021-06-18	11.25	11.35	11.25	11.35	928,242
2021-06-17	11.00	11.25	10.50	11.25	1,131,475
2021-06-16	10.95	10.95	10.85	10.85	720,754
2021-06-15	11.25	11.25	10.95	10.95	1,355,216
2021-06-14	10.40	11.35	10.40	11.25	2,143,073
2021-06-11	10.50	11.00	10.50	10.90	980,246
2021-06-10	10.75	11.10	10.75	11.05	2,126,910
2021-06-09	10.75	10.60	10.60	10.60	1,513,987
2021-06-08	9.90	10.90	10.90	10.90	1,569,671
2021-06-07	9.88	9.90	9.30	9.90	3,035,316
2021-06-04	9.90	9.90	9.88	9.88	855,531
2021-06-03	10.00	10.50	9.80	9.90	704,383
2021-06-02	10.10	10.10	9.80	9.90	2,487,426
2021-06-01	10.25	10.20	10.20	10.20	1,317,458
2021-05-28	10.40	10.40	10.10	10.10	735,827
2021-05-27	10.50	10.50	10.00	10.00	1,399,037
2021-05-26	10.60	10.90	10.00	10.00	3,315,689

Share	Price	Volume
Zotefoams Plc (ZTF)	415.50	0
Zephyr Energy (ZPHR)	3.05	0
Zoo Digital (ZOO)	9.75	0
Zinnwald Lithium (ZNWD)	8.80	0
Zanaga Iron Ore Company Limited (ZIOC)	4.11	0