Lendinvest Share History

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

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

Date	Open	High	Low	Close	Volume
2026-05-22	25.20	25.20	25.20	25.20	0
2026-05-21	25.20	25.20	25.20	25.20	28
2026-05-20	25.20	25.20	25.20	25.20	38
2026-05-19	25.20	25.20	25.20	25.20	92
2026-05-18	25.20	25.20	25.20	25.20	327
2026-05-15	25.20	25.20	25.20	25.20	86,658
2026-05-14	25.50	25.50	25.20	25.20	1,501,956
2026-05-13	25.50	25.50	25.50	25.50	9,338
2026-05-12	25.50	25.50	25.50	25.50	5,029
2026-05-11	25.50	25.50	25.50	25.50	4,364
2026-05-08	25.50	25.50	25.50	25.50	52,451
2026-05-07	25.00	25.50	25.00	25.50	3,583
2026-05-06	25.50	25.00	25.00	25.00	5,050
2026-05-05	25.50	25.50	25.50	25.50	28,475
2026-05-04	25.50	25.50	25.50	25.50	0
2026-05-01	25.50	25.50	25.50	25.50	30,151
2026-04-30	26.50	26.00	25.50	26.00	260,421
2026-04-29	26.50	26.50	26.50	26.50	35,795
2026-04-28	26.50	26.50	26.50	26.50	13,761
2026-04-27	27.00	27.00	26.50	27.00	44,513
2026-04-24	26.50	26.50	26.50	26.50	14,026
2026-04-23	26.50	26.80	26.80	26.80	179,596
2026-04-22	26.50	26.50	26.50	26.50	47,266
2026-04-21	26.50	26.50	26.50	26.50	103,317
2026-04-20	26.50	26.50	26.50	26.50	68,656
2026-04-17	26.50	26.50	26.50	26.50	1,796
2026-04-16	26.50	26.50	26.50	26.50	0
2026-04-15	26.50	27.00	27.00	27.00	60,095
2026-04-14	26.50	26.50	26.50	26.50	215,482
2026-04-13	26.50	26.50	26.50	26.50	27,038
2026-04-10	26.50	26.50	26.50	26.50	4,604
2026-04-09	26.50	26.50	26.50	26.50	60,040
2026-04-08	26.50	26.50	26.50	26.50	20,552
2026-04-07	26.50	26.50	26.50	26.50	74
2026-04-06	26.50	26.50	26.50	26.50	0
2026-04-03	26.50	26.50	26.50	26.50	0
2026-04-02	26.50	26.50	26.50	26.50	101,694
2026-04-01	26.50	26.50	26.50	26.50	3,512
2026-03-31	26.50	26.50	26.50	26.50	23,433
2026-03-30	27.50	27.50	26.50	26.50	33,901
2026-03-27	28.00	28.00	27.50	27.50	34,708
2026-03-26	28.00	28.00	28.00	28.00	59
2026-03-25	28.50	28.50	28.00	28.00	3,715
2026-03-24	29.00	29.00	28.50	28.50	38,982
2026-03-23	29.50	29.50	29.00	29.00	17,919
2026-03-20	29.50	29.50	29.50	29.50	4
2026-03-19	29.50	29.50	29.50	29.50	3,797
2026-03-18	29.50	29.50	29.50	29.50	21,153
2026-03-17	29.50	29.50	29.50	29.50	13,651
2026-03-16	29.50	29.50	29.50	29.50	12
2026-03-13	29.50	29.50	29.50	29.50	3,418
2026-03-12	29.50	29.50	29.50	29.50	0
2026-03-11	30.00	30.00	29.50	29.50	31,122
2026-03-10	30.00	30.00	30.00	30.00	0
2026-03-09	30.00	30.00	30.00	30.00	10,013
2026-03-06	30.00	30.00	30.00	30.00	4,342
2026-03-05	30.00	30.00	30.00	30.00	307
2026-03-04	30.00	30.00	30.00	30.00	47,393
2026-03-03	30.50	30.00	30.00	30.00	63,434
2026-03-02	30.50	30.50	30.50	30.50	9,329
2026-02-27	30.50	30.50	30.00	30.50	3,212
2026-02-26	30.50	30.50	30.50	30.50	74,897
2026-02-25	32.50	30.50	30.00	30.00	130,724
2026-02-24	32.50	32.00	32.00	32.00	4,799
2026-02-23	32.50	33.00	33.00	33.00	35,905
2026-02-20	32.50	33.00	32.50	32.50	9,139
2026-02-19	33.00	33.00	33.00	33.00	26,111
2026-02-18	33.00	33.00	33.00	33.00	2,183
2026-02-17	33.00	33.00	33.00	33.00	11,572
2026-02-16	32.50	33.00	32.50	33.00	934
2026-02-13	32.50	32.50	32.50	32.50	3,128
2026-02-12	32.50	32.50	31.50	32.00	311,497
2026-02-11	32.50	32.50	32.50	32.50	69,818
2026-02-10	33.50	33.50	32.50	32.50	128,543
2026-02-09	34.50	35.00	33.50	33.50	112,401
2026-02-06	34.50	34.50	34.50	34.50	17,515
2026-02-05	34.50	34.50	34.50	34.50	2,509
2026-02-04	34.50	34.50	34.50	34.50	54,290
2026-02-03	34.50	34.50	34.50	34.50	0
2026-02-02	34.50	34.50	34.50	34.50	332
2026-01-30	34.50	34.50	34.50	34.50	75
2026-01-29	34.50	34.50	34.50	34.50	11,711
2026-01-28	34.50	34.50	34.50	34.50	2,392,312
2026-01-27	34.50	34.00	34.00	34.50	51,600
2026-01-26	34.50	34.50	34.50	34.50	15,269
2026-01-23	34.50	34.50	34.50	34.50	15,475
2026-01-22	34.50	34.50	34.50	34.50	52,039
2026-01-21	35.00	35.00	34.50	34.50	52,760
2026-01-20	35.00	35.00	35.00	35.00	9,557
2026-01-19	35.50	35.50	35.00	35.00	28,478
2026-01-16	35.50	35.50	35.50	35.50	72
2026-01-15	35.50	35.50	35.50	35.50	27,354
2026-01-14	35.50	35.50	35.50	35.50	2,874
2026-01-13	35.50	36.00	36.00	35.50	7,917
2026-01-12	35.50	35.50	35.50	35.50	7,421
2026-01-09	35.50	35.50	35.50	35.50	790
2026-01-08	36.00	36.00	35.50	35.50	72,838
2026-01-07	36.00	36.00	36.00	36.00	5,432
2026-01-06	36.00	36.00	36.00	36.00	7,385
2026-01-05	36.00	36.00	36.00	36.00	4,130
2026-01-02	36.50	36.50	36.00	36.00	8,491
2026-01-01	36.50	36.50	36.50	36.50	0
2025-12-31	36.50	36.50	36.50	36.50	103
2025-12-30	36.50	36.50	36.00	36.50	3,260
2025-12-29	35.50	36.50	35.50	36.50	10,119
2025-12-26	35.50	35.50	35.50	35.50	0
2025-12-25	35.50	35.50	35.50	35.50	0
2025-12-24	35.00	35.50	35.00	35.50	333
2025-12-23	34.00	34.50	34.00	34.50	26,493
2025-12-22	33.50	34.00	33.50	34.00	38,044
2025-12-19	33.50	33.50	33.50	33.50	9,245
2025-12-18	33.50	34.40	34.40	34.40	193,931
2025-12-17	33.50	32.00	32.00	32.00	103,031
2025-12-16	34.50	34.50	33.50	33.50	237,491
2025-12-15	37.40	37.50	35.00	35.00	591,591
2025-12-12	37.50	37.50	37.50	37.50	5,914
2025-12-11	38.00	38.00	37.50	37.50	12
2025-12-10	38.00	38.00	38.00	38.00	79,920
2025-12-09	38.00	38.00	38.00	38.00	552,598
2025-12-08	38.50	38.50	37.50	38.00	114,523
2025-12-05	37.50	37.50	37.50	37.50	23,537
2025-12-04	37.50	37.50	37.50	37.50	25,001
2025-12-03	37.50	37.50	37.50	37.50	8,586
2025-12-02	37.50	37.50	37.50	37.50	33,207
2025-12-01	37.50	37.50	37.50	37.50	14,519
2025-11-28	37.50	37.50	37.50	37.50	0
2025-11-27	37.50	37.50	37.50	37.50	0
2025-11-26	37.50	37.50	37.50	37.50	3,813
2025-11-25	37.50	37.50	37.50	37.50	0
2025-11-24	37.50	37.50	37.50	37.50	0
2025-11-21	37.50	37.50	37.50	37.50	7,294
2025-11-20	37.50	37.50	37.50	37.50	18,506
2025-11-19	37.50	37.50	37.50	37.50	11,433
2025-11-18	37.50	37.50	37.50	37.50	5,013
2025-11-17	37.50	37.50	37.40	37.50	12,821
2025-11-14	37.50	37.50	37.50	37.50	237,197
2025-11-13	37.00	37.50	37.00	37.50	37,985
2025-11-12	37.20	37.50	37.20	37.50	72,201
2025-11-11	37.50	37.50	37.50	37.50	10,528
2025-11-10	37.60	38.00	37.50	38.00	231,026
2025-11-07	37.50	37.50	37.50	37.50	7,904,701
2025-11-06	37.50	38.00	37.50	37.50	18,491
2025-11-05	37.50	37.50	37.00	37.50	1,145,644
2025-11-04	37.00	37.00	37.00	37.50	70
2025-11-03	37.50	37.50	37.50	37.50	2,000,000
2025-10-31	37.50	37.50	37.50	37.50	93,001
2025-10-30	37.50	37.50	37.50	37.50	74,684
2025-10-29	37.50	37.50	37.50	37.50	156,368
2025-10-28	37.50	37.50	37.50	37.50	60,002
2025-10-27	38.00	38.00	36.20	37.50	200,963
2025-10-24	37.50	37.50	37.50	37.50	102,786
2025-10-23	37.50	37.50	37.50	37.50	0
2025-10-22	37.50	40.00	37.50	37.50	12,833
2025-10-21	37.50	37.50	37.50	37.50	4,021
2025-10-20	37.50	37.50	37.50	37.50	32,005
2025-10-17	39.00	39.00	37.50	37.50	44,818
2025-10-16	39.00	39.00	39.00	39.00	375
2025-10-15	39.00	39.00	39.00	39.00	160
2025-10-14	39.00	40.80	39.00	39.00	2,576
2025-10-13	37.60	39.00	37.60	39.00	11,296
2025-10-10	38.50	38.50	38.50	38.50	0
2025-10-09	38.50	38.50	38.50	38.50	3,797
2025-10-08	38.50	38.50	38.50	38.50	0
2025-10-07	37.20	38.50	37.20	38.50	21,581
2025-10-06	38.50	38.50	38.50	38.50	31,176
2025-10-03	38.50	38.50	38.50	38.50	5
2025-10-02	38.50	38.50	38.50	38.50	0
2025-10-01	38.50	38.00	38.00	38.50	44
2025-09-30	38.50	38.50	38.50	38.50	0
2025-09-29	38.50	38.00	38.00	38.50	364
2025-09-26	38.50	38.50	38.50	38.50	20,000
2025-09-25	38.50	38.50	38.00	38.50	11,555
2025-09-24	38.50	38.50	38.50	38.50	1,624
2025-09-23	38.50	38.50	38.50	38.50	2,087
2025-09-22	38.50	38.50	38.50	38.50	18,465
2025-09-19	38.00	38.50	38.00	38.50	6,338
2025-09-18	38.50	38.50	38.50	38.50	3
2025-09-17	38.50	38.50	38.50	38.50	0
2025-09-16	38.50	38.50	38.50	38.50	1,986
2025-09-15	38.50	38.80	38.50	38.50	21,163
2025-09-12	38.50	38.50	38.50	38.50	18,523
2025-09-11	38.50	38.50	38.50	38.50	2,647
2025-09-10	38.50	38.50	38.50	38.50	2,003
2025-09-09	38.50	38.50	38.50	38.50	13,199
2025-09-08	38.50	38.50	38.50	38.50	6,057
2025-09-05	38.50	38.50	38.50	38.50	0
2025-09-04	38.50	38.50	37.20	38.50	88
2025-09-03	38.50	38.50	38.50	38.50	10
2025-09-02	38.50	38.50	38.50	38.50	25
2025-09-01	38.50	38.50	38.00	38.50	6,823
2025-08-29	38.50	39.00	38.50	38.50	1,278
2025-08-28	38.50	38.50	38.50	38.50	18,908
2025-08-27	38.50	38.50	38.50	38.50	28,741
2025-08-26	38.50	38.50	38.00	38.50	13,929
2025-08-25	38.50	38.50	38.50	38.50	0
2025-08-22	38.50	38.50	37.20	38.50	6,182
2025-08-21	38.00	39.80	38.50	38.50	19,893
2025-08-20	37.50	38.00	37.50	38.00	1,905,007
2025-08-19	38.50	38.50	37.20	37.50	37,247
2025-08-18	38.50	38.50	38.50	38.50	2,603
2025-08-15	38.50	38.50	38.50	38.50	25,380
2025-08-14	38.50	38.50	38.50	38.50	18,491
2025-08-13	38.50	38.50	38.50	38.50	12,943
2025-08-12	41.00	41.00	38.50	38.50	1,944
2025-08-11	38.50	38.50	38.50	38.50	11,948
2025-08-08	38.50	38.50	38.50	38.50	8,986
2025-08-07	38.50	38.50	38.50	38.50	32,964
2025-08-06	40.00	41.50	38.50	38.50	223,284
2025-08-05	42.00	42.00	41.50	41.50	13,583
2025-08-04	42.00	42.00	42.00	42.00	2,810
2025-08-01	41.50	42.00	41.50	42.00	0
2025-07-31	42.00	42.00	41.50	41.50	24,589
2025-07-30	43.00	43.00	42.00	42.00	27,321
2025-07-29	43.00	43.00	43.00	43.00	24,990
2025-07-28	43.00	40.00	40.00	43.00	37,711
2025-07-25	43.50	43.50	43.00	43.00	81,499
2025-07-24	43.50	43.50	43.50	43.50	3,503
2025-07-23	43.50	43.50	43.50	43.50	2,568
2025-07-22	44.00	44.00	43.50	43.50	67,493
2025-07-21	38.00	45.00	38.00	44.00	557,528
2025-07-18	38.00	38.00	38.00	38.00	112,360
2025-07-17	36.80	37.80	36.80	37.80	17,601
2025-07-16	38.00	38.00	38.00	38.00	6,021
2025-07-15	38.00	38.00	38.00	38.00	14,262
2025-07-14	38.00	38.00	38.00	38.00	32,938
2025-07-11	37.60	38.00	37.60	38.00	14,894
2025-07-10	38.50	38.50	38.00	38.00	1,031
2025-07-09	38.50	38.50	38.50	38.50	0
2025-07-08	38.50	38.50	38.50	38.50	0
2025-07-07	38.50	38.50	38.50	38.50	25
2025-07-04	38.50	38.50	38.50	38.50	10,543
2025-07-03	38.50	38.50	38.50	38.50	0
2025-07-02	38.50	38.50	38.50	38.50	12,506
2025-07-01	39.00	39.00	38.50	38.50	22,934
2025-06-30	39.00	40.80	39.00	39.00	27,374
2025-06-27	39.00	39.00	39.00	39.00	3,943
2025-06-26	39.00	39.00	39.00	39.00	12,069
2025-06-25	39.00	39.00	39.00	39.00	8,906
2025-06-24	39.00	39.00	39.00	39.00	17,547
2025-06-23	39.00	39.00	39.00	39.00	23,118
2025-06-20	39.00	39.00	39.00	39.00	98,598
2025-06-19	39.00	39.00	39.00	39.00	54,766
2025-06-18	39.00	39.00	39.00	39.00	18,433
2025-06-17	36.50	39.00	36.50	39.00	110,770
2025-06-16	36.50	36.50	36.50	36.50	149,118
2025-06-13	36.50	36.50	36.50	36.50	44,200
2025-06-12	36.50	36.50	36.50	36.50	94,665
2025-06-11	34.50	37.00	34.50	36.50	90,420
2025-06-10	31.50	34.50	31.50	34.50	112,624
2025-06-09	31.50	31.50	31.50	31.50	30,893
2025-06-06	31.50	31.50	31.50	31.50	87,386
2025-06-05	31.00	31.50	31.00	31.50	115,498
2025-06-04	31.00	31.00	31.00	31.00	20,823
2025-06-03	31.00	31.00	31.00	31.00	9
2025-06-02	31.00	31.00	31.00	31.00	11,282
2025-05-30	31.00	31.00	31.00	31.00	11,568
2025-05-29	31.00	31.00	31.00	31.00	6,412
2025-05-28	31.00	31.00	31.00	31.00	25,820
2025-05-27	31.00	31.00	31.00	31.00	3,176
2025-05-26	30.27	30.27	30.27	30.27	0
2025-05-23	31.00	31.00	31.00	31.00	6,468
2025-05-22	31.00	31.00	31.00	31.00	9,514
2025-05-21	31.00	31.00	31.00	31.00	15
2025-05-20	31.00	31.00	31.00	31.00	5,111
2025-05-19	31.00	31.00	31.00	31.00	35,653
2025-05-16	31.00	31.00	31.00	31.00	10,344
2025-05-15	30.50	31.00	30.50	31.00	24,863
2025-05-14	29.50	30.50	29.50	30.50	178,034
2025-05-13	29.50	29.50	29.50	29.50	693
2025-05-12	29.50	29.50	29.50	29.50	60,367
2025-05-09	28.50	29.50	28.50	29.50	123,807
2025-05-08	27.00	28.50	27.00	28.50	58,111
2025-05-07	27.00	27.00	27.00	27.00	146,944
2025-05-06	27.00	27.00	27.00	27.00	125,418
2025-05-05	26.00	26.00	26.00	26.00	0
2025-05-02	27.00	28.00	27.00	27.00	44,676
2025-05-01	27.00	27.00	27.00	27.00	15,586
2025-04-30	27.00	27.00	27.00	27.00	19,305
2025-04-29	27.00	28.60	27.00	27.00	13,667
2025-04-28	27.00	27.00	27.00	27.00	44,183
2025-04-25	27.00	27.00	27.00	27.00	39,275
2025-04-24	27.00	27.00	27.00	27.00	56,339
2025-04-23	27.00	27.00	27.00	27.00	117,387
2025-04-22	28.00	28.00	27.00	27.00	158,149
2025-04-21	27.00	27.00	27.00	27.00	0
2025-04-18	27.00	27.00	27.00	27.00	0
2025-04-17	27.00	27.00	27.00	27.00	85,096
2025-04-16	27.00	27.00	27.00	27.00	8,419
2025-04-15	27.00	27.00	27.00	27.00	8
2025-04-14	27.40	28.00	27.00	27.00	200
2025-04-11	27.00	27.00	27.00	27.00	0
2025-04-10	27.00	28.00	27.00	27.00	29
2025-04-09	27.00	27.00	27.00	27.00	110,002
2025-04-08	27.00	27.00	27.00	27.00	60,102
2025-04-07	27.00	27.00	27.00	27.00	50,025
2025-04-04	27.50	27.50	27.00	27.00	22,504
2025-04-03	27.50	27.50	26.60	27.50	10,934
2025-04-02	27.50	28.00	27.00	27.00	45
2025-04-01	27.50	28.00	27.50	27.50	5,108
2025-03-31	27.50	27.50	27.50	27.50	4,124
2025-03-28	27.70	27.70	27.50	27.50	17,500
2025-03-27	27.70	27.70	27.70	27.70	6,000
2025-03-26	27.70	27.70	27.70	27.70	2,407
2025-03-25	27.70	27.70	27.70	27.70	11,047
2025-03-24	27.70	27.70	27.70	27.70	5,903
2025-03-21	27.70	27.70	27.70	27.70	70,695
2025-03-20	27.50	27.70	27.50	27.70	15,050
2025-03-19	27.50	27.50	27.50	27.50	0
2025-03-18	27.50	28.00	27.50	27.50	54,912
2025-03-17	27.50	27.60	27.50	27.50	14,000
2025-03-14	27.50	27.50	27.50	27.50	8
2025-03-13	27.50	27.60	27.60	27.60	5,722
2025-03-12	27.50	28.00	27.50	27.50	4,001
2025-03-11	27.50	27.50	27.50	27.50	6
2025-03-10	27.80	28.00	27.50	27.50	38,160
2025-03-07	27.50	28.00	27.50	27.50	9,600
2025-03-06	27.50	28.00	27.50	27.50	22,721
2025-03-05	27.50	28.00	27.80	27.80	44,313
2025-03-04	27.50	27.80	27.50	27.50	4,333
2025-03-03	27.50	27.80	27.50	27.50	6,115
2025-02-28	27.50	27.50	27.50	27.50	16,281
2025-02-27	27.50	27.50	27.50	27.50	4,576
2025-02-26	27.50	28.00	27.50	28.00	23,502
2025-02-25	27.50	28.00	27.50	27.50	4,008
2025-02-24	27.60	27.60	27.50	27.50	5,754
2025-02-21	27.50	27.60	27.60	27.60	4,309
2025-02-20	27.50	27.00	27.00	27.00	2,274
2025-02-19	27.50	27.50	27.50	27.50	627
2025-02-18	27.50	28.00	27.50	27.50	2,002
2025-02-17	27.50	28.00	27.50	28.00	9,825
2025-02-14	27.50	28.00	27.50	28.00	15
2025-02-13	26.50	27.50	26.50	27.50	72,702
2025-02-12	25.50	26.60	26.50	26.50	134,629
2025-02-11	24.50	25.50	24.50	25.50	76,460
2025-02-10	24.00	24.00	24.00	24.00	6,786,715
2025-02-07	24.00	24.00	24.00	24.00	86,589
2025-02-06	24.00	24.00	24.00	24.00	91,190
2025-02-05	24.00	24.00	24.00	24.00	18,418
2025-02-04	23.20	24.00	23.20	24.00	22,886
2025-02-03	23.50	23.50	23.50	23.50	450
2025-01-31	23.50	23.50	23.40	23.50	9,015
2025-01-30	23.50	23.00	23.00	23.00	78,967
2025-01-29	23.50	23.50	23.50	23.50	81,034
2025-01-28	23.50	23.00	23.00	23.00	60,211
2025-01-27	23.50	23.50	23.50	23.50	42,434
2025-01-24	23.50	23.50	23.50	23.50	374
2025-01-23	23.50	23.50	23.50	23.50	4
2025-01-22	23.50	23.50	23.50	23.50	12
2025-01-21	23.50	23.50	23.50	23.50	31,896
2025-01-20	23.50	23.50	23.50	23.50	108
2025-01-17	23.50	23.50	22.60	23.50	3,201
2025-01-16	23.50	23.50	22.60	23.50	4,187
2025-01-15	23.50	23.50	23.50	23.50	8,727
2025-01-14	23.50	24.00	23.40	23.40	52,992
2025-01-13	23.50	23.50	23.50	23.50	34,799
2025-01-10	23.50	23.50	23.50	23.50	23
2025-01-09	23.50	24.00	23.50	23.50	6,367
2025-01-08	24.00	24.00	23.50	23.50	37,807
2025-01-07	24.00	24.00	24.00	24.00	7,187
2025-01-06	24.00	24.00	24.00	24.00	3,130
2025-01-03	24.00	24.00	24.00	24.00	57,451
2025-01-02	24.00	24.00	24.00	24.00	76,264
2025-01-01	23.50	23.50	23.50	23.50	0
2024-12-31	24.50	24.50	23.50	23.50	40,508
2024-12-30	24.50	24.50	24.50	24.50	34,520
2024-12-27	24.50	24.50	24.50	24.50	497
2024-12-26	24.50	24.50	24.50	24.50	0
2024-12-25	24.50	24.50	24.50	24.50	0
2024-12-24	24.50	24.50	24.50	24.50	14,947
2024-12-23	24.50	24.50	24.50	24.50	9,279
2024-12-20	24.50	24.00	24.00	24.00	28,184
2024-12-19	25.00	25.00	24.50	24.50	79,963
2024-12-18	25.00	25.00	25.00	25.00	96
2024-12-17	25.00	25.00	25.00	25.00	1,765
2024-12-16	25.00	25.00	25.00	25.00	14,144
2024-12-13	25.50	25.50	25.00	25.00	29,157
2024-12-12	25.50	25.50	25.50	25.50	68,264
2024-12-11	25.50	25.50	25.50	25.50	3,119
2024-12-10	25.50	25.50	25.50	25.50	73,441
2024-12-09	26.40	26.40	25.40	25.50	30,491
2024-12-06	25.50	25.50	25.50	25.50	2,702
2024-12-05	25.50	25.50	25.50	25.50	2,519
2024-12-04	26.80	26.80	25.50	25.50	41,291
2024-12-03	26.50	26.40	26.40	26.40	13,636
2024-12-02	26.40	26.50	26.40	26.50	42,958
2024-11-29	26.50	26.50	26.50	26.50	8,448
2024-11-28	26.50	26.50	26.50	26.50	19,207
2024-11-27	26.50	26.50	26.50	26.50	38,628
2024-11-26	26.50	26.50	26.50	26.50	0
2024-11-25	26.50	26.50	26.50	26.50	56
2024-11-22	26.50	26.50	26.50	26.50	3,369
2024-11-21	26.50	26.50	26.50	26.50	58,425
2024-11-20	26.50	26.50	26.50	26.50	35,200
2024-11-19	26.50	26.00	26.00	26.00	3,566
2024-11-18	26.50	26.50	26.50	26.50	250
2024-11-15	26.50	26.50	26.50	26.50	1,225
2024-11-14	26.50	26.50	26.50	26.50	10,029
2024-11-13	26.50	26.50	26.50	26.50	2,898
2024-11-12	26.50	26.50	26.50	26.50	200
2024-11-11	26.50	26.50	26.50	26.50	1,507
2024-11-08	26.50	27.00	26.50	26.50	559,225
2024-11-07	26.00	26.50	26.00	26.50	99,524
2024-11-06	25.50	25.50	25.50	25.50	5,476
2024-11-05	26.00	26.00	25.50	25.50	150,596
2024-11-04	26.00	26.00	26.00	26.00	9,039
2024-11-01	26.00	26.00	26.00	26.00	1,596
2024-10-31	26.00	26.00	26.00	26.00	5,595
2024-10-30	26.00	26.00	26.00	26.00	150
2024-10-29	26.00	26.00	26.00	26.00	42,618
2024-10-28	26.00	26.00	26.00	26.00	25,007
2024-10-25	26.00	26.00	26.00	26.00	10,637
2024-10-24	26.00	26.00	26.00	26.00	3,799
2024-10-23	26.00	26.00	26.00	26.00	2,981
2024-10-22	26.00	26.00	26.00	26.00	36,890
2024-10-21	26.00	26.20	26.00	26.00	16,749
2024-10-18	26.00	26.00	26.00	26.00	15
2024-10-17	26.00	26.00	26.00	26.00	8
2024-10-16	26.50	26.50	26.00	26.00	29,393
2024-10-15	26.50	26.50	26.50	26.50	2,618
2024-10-14	27.00	27.00	26.50	26.50	5,076
2024-10-11	27.00	27.00	27.00	27.00	83
2024-10-10	27.00	27.50	26.00	27.00	36,170
2024-10-09	27.50	27.50	27.50	27.50	50
2024-10-08	27.50	27.50	27.50	27.50	491
2024-10-07	27.50	26.40	26.40	26.40	5
2024-10-04	27.50	27.50	27.50	27.50	4,403
2024-10-03	27.50	27.50	27.50	27.50	3,340
2024-10-02	27.50	27.50	27.50	27.50	7,000
2024-10-01	27.50	27.50	27.50	27.50	2,750
2024-09-30	27.50	27.50	27.50	27.50	34,536
2024-09-27	27.50	27.50	27.50	27.50	0
2024-09-26	27.50	27.50	27.50	27.50	3,607
2024-09-25	27.50	27.50	27.50	27.50	23,790
2024-09-24	27.50	27.50	27.50	27.50	4,464
2024-09-23	27.50	27.50	27.50	27.50	0
2024-09-20	27.50	27.50	27.50	27.50	25,948
2024-09-19	27.50	27.50	27.50	27.50	735
2024-09-18	27.50	27.50	27.50	27.50	222
2024-09-17	28.00	28.00	27.50	27.50	56,127
2024-09-16	28.00	28.00	28.00	28.00	6,127
2024-09-13	28.00	28.00	28.00	28.00	14,604
2024-09-12	28.00	28.00	28.00	28.00	18,166
2024-09-11	28.00	28.00	28.00	28.00	7,725
2024-09-10	28.00	28.50	28.00	28.00	92,068
2024-09-09	27.50	27.50	27.50	27.50	65,766
2024-09-06	29.00	29.00	27.50	27.50	63,873
2024-09-05	29.00	29.00	29.00	29.00	100
2024-09-04	29.50	29.50	29.00	29.00	53,421
2024-09-03	29.50	29.50	29.50	29.50	5,484
2024-09-02	30.00	30.00	29.50	29.50	3,682
2024-08-30	30.00	30.00	30.00	30.00	5,133
2024-08-29	30.00	30.00	30.00	30.00	3
2024-08-28	30.00	30.00	30.00	30.00	729
2024-08-27	30.00	30.00	30.00	30.00	4,010
2024-08-26	30.00	30.00	30.00	30.00	0
2024-08-23	30.00	30.00	30.00	30.00	2,404
2024-08-22	30.00	30.00	30.00	30.00	1
2024-08-21	30.00	30.00	30.00	30.00	250
2024-08-20	30.00	30.00	30.00	30.00	0
2024-08-19	30.00	30.00	30.00	30.00	15,894
2024-08-16	29.50	30.00	29.50	30.00	16,776
2024-08-15	29.50	30.60	29.50	29.50	4,136
2024-08-14	29.50	29.50	29.50	29.50	210,349
2024-08-13	29.00	29.50	29.00	29.50	759
2024-08-12	30.00	30.60	28.40	28.40	4,350
2024-08-09	29.50	29.50	29.50	29.50	1,683
2024-08-08	29.50	29.50	29.50	29.50	7,235
2024-08-07	29.50	29.50	29.50	29.50	0
2024-08-06	29.50	29.50	29.00	29.50	55,162
2024-08-05	29.50	29.50	29.00	29.50	18,581
2024-08-02	29.50	29.50	29.50	29.50	1,191
2024-08-01	28.50	29.50	28.50	29.50	2,304
2024-07-31	28.50	28.50	28.50	28.50	0
2024-07-30	28.50	28.50	28.50	28.50	11,667
2024-07-29	28.50	28.50	28.50	28.50	150
2024-07-26	28.50	28.50	28.50	28.50	341
2024-07-25	28.50	28.50	28.50	28.50	4,498
2024-07-24	28.50	28.00	27.00	28.00	9,751
2024-07-23	28.00	28.00	28.00	28.00	6,266
2024-07-22	28.00	28.00	28.00	28.00	1,252
2024-07-19	28.00	28.50	28.00	28.00	7,448
2024-07-18	28.00	28.00	28.00	28.00	5,928
2024-07-17	28.00	28.00	28.00	28.00	4,442
2024-07-16	28.00	28.00	28.00	28.00	1
2024-07-15	28.00	28.00	28.00	28.00	227
2024-07-12	28.00	28.00	28.00	28.00	2,297
2024-07-11	28.00	28.00	28.00	28.00	4,006
2024-07-10	28.50	27.00	27.00	27.00	25,659
2024-07-09	28.50	28.50	28.50	28.50	95,591
2024-07-08	28.50	28.50	28.50	28.50	0
2024-07-05	28.50	28.50	28.50	28.50	4,139
2024-07-04	28.50	28.50	28.50	28.50	81
2024-07-03	28.50	28.50	28.50	28.50	3,778
2024-07-02	28.50	28.50	28.50	28.50	144,215
2024-07-01	28.50	28.50	28.50	28.50	2,800
2024-06-28	28.50	28.50	28.50	28.50	2,883
2024-06-27	28.50	28.50	28.50	28.50	6,788
2024-06-26	28.50	28.50	28.50	28.50	20
2024-06-25	28.50	28.50	28.50	28.50	0
2024-06-24	28.50	28.50	28.50	28.50	40
2024-06-21	28.50	28.50	28.50	28.50	6
2024-06-20	28.50	28.50	28.50	28.50	88,588
2024-06-19	28.50	28.50	28.50	28.50	6,865
2024-06-18	28.50	28.50	28.50	28.50	9,125
2024-06-17	29.00	29.00	28.50	28.50	56,436
2024-06-14	29.00	29.00	29.00	29.00	715
2024-06-13	29.00	29.00	29.00	29.00	27,984
2024-06-12	29.00	29.00	29.00	29.00	2,201
2024-06-11	29.00	29.00	29.00	29.00	3,001
2024-06-10	29.00	29.00	29.00	29.00	15,651
2024-06-07	29.00	29.00	29.00	29.00	15,399
2024-06-06	29.00	29.00	29.00	29.00	12,894
2024-06-05	29.00	29.00	29.00	29.00	10,715
2024-06-04	29.00	29.00	28.40	29.00	38,889
2024-06-03	28.50	28.50	28.50	28.50	124
2024-05-31	28.20	28.50	28.20	28.50	14,665
2024-05-30	27.40	28.50	27.40	28.50	17,912
2024-05-29	28.50	27.80	27.80	27.80	85,270
2024-05-28	28.50	28.50	27.80	28.50	4,960
2024-05-27	28.50	28.50	28.50	28.50	0
2024-05-24	28.50	28.50	27.80	28.50	20,034
2024-05-23	28.50	28.50	28.50	28.50	30,248
2024-05-22	28.50	28.50	28.50	28.50	47,868
2024-05-21	28.50	28.50	28.50	28.50	117
2024-05-20	28.50	28.50	28.00	28.50	109,807
2024-05-17	28.50	28.50	28.50	28.50	8
2024-05-16	28.50	28.50	28.50	28.50	17,786
2024-05-15	28.50	28.50	28.50	28.50	977
2024-05-14	27.40	28.50	27.40	28.50	54,332
2024-05-13	27.00	28.00	27.00	28.00	6,533
2024-05-10	27.00	27.00	27.00	27.00	16,293
2024-05-09	27.00	27.00	27.00	27.00	1,346
2024-05-08	26.50	27.00	26.50	27.00	8,292
2024-05-07	26.50	26.80	26.50	26.50	119,818
2024-05-06	26.50	26.50	26.50	26.50	0
2024-05-03	26.50	26.50	26.50	26.50	29,378
2024-05-02	27.50	27.50	26.50	26.50	2,020
2024-05-01	28.00	28.00	27.50	27.50	329
2024-04-30	27.50	27.50	27.50	27.50	37,100
2024-04-29	27.50	27.50	27.50	27.50	3,691
2024-04-26	27.50	27.50	27.50	27.50	364
2024-04-25	27.50	27.50	26.80	27.50	5,892
2024-04-24	27.80	27.80	27.50	27.50	18,717
2024-04-23	26.50	28.00	27.50	27.50	91,122
2024-04-22	26.50	26.50	26.50	26.50	7,000
2024-04-19	26.50	26.50	26.50	26.50	8,000
2024-04-18	26.50	26.50	26.50	26.50	8,952
2024-04-17	25.00	25.50	25.00	25.50	2,703
2024-04-16	25.50	25.50	25.50	25.50	7,574
2024-04-15	25.50	25.50	25.50	25.50	75,348
2024-04-12	25.50	25.50	25.50	25.50	3
2024-04-11	25.50	25.50	25.50	25.50	937
2024-04-10	25.50	25.50	25.50	25.50	11,990
2024-04-09	25.50	25.50	25.50	25.50	16,079
2024-04-08	25.50	25.50	25.50	25.50	45,240
2024-04-05	25.50	25.50	25.50	25.50	11,998
2024-04-04	25.50	24.60	24.60	24.60	65
2024-04-03	25.50	25.50	25.00	25.50	3,981
2024-04-02	25.50	25.50	25.50	25.50	4,973
2024-04-01	25.50	25.50	25.50	25.50	0
2024-03-29	25.50	25.50	25.50	25.50	0
2024-03-28	25.50	25.50	25.50	25.50	3,385
2024-03-27	25.50	25.50	25.50	25.50	607
2024-03-26	25.50	25.50	25.50	25.50	30,919
2024-03-25	25.50	25.50	25.50	25.50	748
2024-03-22	25.50	25.50	25.50	25.50	7,411
2024-03-21	25.50	25.50	25.50	25.50	7,002
2024-03-20	25.50	25.50	25.00	25.50	19,019
2024-03-19	25.50	25.50	25.00	25.50	112,171
2024-03-18	25.50	25.00	25.00	25.00	84,228
2024-03-15	26.50	26.50	25.00	25.00	82,148
2024-03-14	26.50	26.50	25.80	26.50	14,443
2024-03-13	26.50	26.50	26.00	26.50	18,472
2024-03-12	27.00	26.00	26.00	26.00	19,848
2024-03-11	26.00	27.00	26.00	27.00	35,144
2024-03-08	27.00	27.00	25.40	27.00	158
2024-03-07	27.00	27.00	27.00	27.00	2,917
2024-03-06	27.00	27.00	27.00	27.00	3
2024-03-05	27.00	27.20	27.20	27.20	4,503
2024-03-04	27.00	27.00	27.00	27.00	9,529
2024-03-01	27.00	27.00	27.00	27.00	0
2024-02-29	27.00	27.00	27.00	27.00	65,997
2024-02-28	27.00	27.00	27.00	27.00	9,662
2024-02-27	27.00	27.00	27.00	27.00	10
2024-02-26	27.00	27.00	27.00	27.00	28,477
2024-02-23	27.00	27.00	27.00	27.00	33,075
2024-02-22	27.00	27.00	27.00	27.00	0
2024-02-21	27.00	27.00	27.00	27.00	711
2024-02-20	27.00	27.00	27.00	27.00	9,997
2024-02-19	27.00	27.00	27.00	27.00	17
2024-02-16	27.00	27.00	27.00	27.00	6,155
2024-02-15	27.00	27.00	27.00	27.00	4,246
2024-02-14	27.00	27.00	27.00	27.00	35
2024-02-13	26.50	27.00	26.50	27.00	20,297
2024-02-12	26.50	26.50	26.50	26.50	1,497
2024-02-09	27.00	27.00	26.50	26.50	21,156
2024-02-08	27.00	27.00	27.00	27.00	8,398
2024-02-07	27.00	27.00	27.00	27.00	19,294
2024-02-06	27.00	27.00	27.00	27.00	10,405
2024-02-05	27.00	27.00	27.00	27.00	73,305
2024-02-02	27.00	27.00	27.00	27.00	5,662
2024-02-01	27.00	27.00	27.00	27.00	39
2024-01-31	27.00	28.00	27.00	27.00	26,330
2024-01-30	27.00	27.00	27.00	27.00	40,462
2024-01-29	27.00	27.00	27.00	27.00	38,191
2024-01-26	27.00	27.00	27.00	27.00	1,174
2024-01-25	26.50	27.00	26.50	27.00	24,132
2024-01-24	28.00	28.00	26.00	26.50	114,518
2024-01-23	28.00	28.00	28.00	28.00	4,103
2024-01-22	28.00	28.00	28.00	28.00	68
2024-01-19	28.00	28.00	28.00	28.00	64,495
2024-01-18	28.00	28.00	28.00	28.00	261
2024-01-17	28.00	28.00	28.00	28.00	794
2024-01-16	28.00	28.00	28.00	28.00	48,994
2024-01-15	29.00	29.00	28.00	28.00	34,171
2024-01-12	29.00	29.00	29.00	29.00	11,721
2024-01-11	29.00	29.00	29.00	29.00	23,541
2024-01-10	28.00	29.00	28.00	29.00	15,808
2024-01-09	28.00	28.00	28.00	28.00	33,452
2024-01-08	29.00	29.00	28.00	28.00	7,254
2024-01-05	28.50	29.00	28.00	28.00	59,281
2024-01-04	27.00	27.00	27.00	27.00	9,674
2024-01-03	27.00	27.00	27.00	27.00	14,411
2024-01-02	27.00	27.00	27.00	27.00	0
2024-01-01	27.00	27.00	27.00	27.00	0
2023-12-29	27.60	27.60	27.60	27.00	19,002
2023-12-28	27.00	27.00	27.00	27.00	17,969
2023-12-27	27.00	27.00	27.00	27.00	1,160
2023-12-26	27.00	27.00	27.00	27.00	0
2023-12-25	27.00	27.00	27.00	27.00	0
2023-12-22	27.00	27.00	27.00	27.00	7,708
2023-12-21	28.00	28.00	27.00	27.00	27,369
2023-12-20	26.00	28.00	26.00	28.00	121,728
2023-12-19	29.00	29.00	26.00	26.00	203,414
2023-12-18	29.00	29.00	29.00	29.00	94,020
2023-12-15	28.50	29.00	28.50	29.00	130,869
2023-12-14	28.50	28.50	28.50	28.50	308,057
2023-12-13	29.00	29.60	29.60	29.60	40,845
2023-12-12	29.00	29.00	29.00	29.00	20,258
2023-12-11	30.00	30.60	29.00	29.00	127,411
2023-12-08	30.00	30.00	30.00	30.00	14,021
2023-12-07	30.00	30.00	30.00	30.00	61,453
2023-12-06	30.00	30.00	30.00	30.00	38,188
2023-12-05	30.50	31.00	30.00	30.00	24,086
2023-12-04	30.50	30.00	30.00	30.00	21,104
2023-12-01	29.40	31.00	29.40	31.00	68,330
2023-11-30	30.50	30.50	30.50	30.50	20,486
2023-11-29	30.50	30.50	30.50	30.50	31,364
2023-11-28	30.50	30.50	30.50	30.50	9
2023-11-27	30.50	30.50	30.50	30.50	10,000
2023-11-24	30.50	30.50	30.50	30.50	6,000
2023-11-23	30.00	30.50	30.00	30.50	180,229
2023-11-22	30.00	30.00	30.00	30.00	4,814
2023-11-21	30.00	30.00	30.00	30.00	10,127
2023-11-20	30.00	30.00	30.00	30.00	23,522
2023-11-17	30.00	30.00	30.00	30.00	17,236
2023-11-16	30.00	30.00	30.00	30.00	37,550
2023-11-15	29.00	30.00	29.00	30.00	340,237
2023-11-14	30.00	30.00	29.00	29.00	19,352
2023-11-13	30.00	30.00	30.00	30.00	20,991
2023-11-10	30.00	30.00	30.00	30.00	107
2023-11-09	30.00	30.00	30.00	30.00	12,262
2023-11-08	30.00	30.00	30.00	30.00	4,692
2023-11-07	30.50	30.50	30.00	30.00	12,140
2023-11-06	30.50	30.50	30.50	30.50	12,518
2023-11-03	30.50	30.50	30.50	30.50	16,508
2023-11-02	30.30	30.50	30.30	30.50	57,931
2023-11-01	30.50	30.50	30.30	30.30	38,059
2023-10-31	30.50	30.50	30.50	30.50	337
2023-10-30	30.50	30.50	30.50	30.50	3,220
2023-10-27	30.50	30.50	30.50	30.50	222,625
2023-10-26	30.50	30.50	30.50	30.50	19,971
2023-10-25	30.50	30.60	30.50	30.50	13,025
2023-10-24	30.50	30.50	30.50	30.50	27
2023-10-23	30.50	30.50	30.50	30.50	1,651
2023-10-20	30.50	30.50	30.50	30.50	25,694
2023-10-19	31.50	31.50	30.50	31.50	30,116
2023-10-18	32.00	32.00	31.50	31.50	23,318
2023-10-17	32.00	33.00	32.00	32.00	26,461
2023-10-16	32.50	32.20	32.00	32.00	42,057
2023-10-13	34.50	35.00	32.50	35.00	455,936
2023-10-12	33.50	34.50	33.50	34.50	24,362
2023-10-11	33.50	33.50	33.50	33.50	2,544
2023-10-10	33.00	33.50	33.00	33.50	27,795
2023-10-09	34.00	34.00	33.00	33.00	45,248
2023-10-06	35.50	35.50	34.00	34.00	46,083
2023-10-05	39.00	38.00	35.50	35.50	113,867
2023-10-04	39.50	39.50	39.00	39.00	6,435
2023-10-03	41.00	41.00	39.50	39.50	22,762
2023-10-02	41.00	41.00	40.00	41.00	16,890
2023-09-29	41.00	41.00	41.00	41.00	845
2023-09-28	41.00	42.00	41.00	42.00	6,000
2023-09-27	40.50	41.00	40.50	41.00	6,875
2023-09-26	41.50	41.50	40.50	40.50	9,187
2023-09-25	41.50	41.50	41.50	41.50	15,017
2023-09-22	41.50	41.50	41.50	41.50	9,956
2023-09-21	41.50	41.50	41.50	41.50	13,023
2023-09-20	42.50	42.50	42.00	42.00	7,685
2023-09-19	43.00	43.00	42.50	42.50	26,142
2023-09-18	43.50	43.50	43.00	43.00	60,212
2023-09-15	45.00	45.00	43.50	43.50	62,077
2023-09-14	47.50	47.50	44.50	44.50	126,938
2023-09-13	47.50	49.00	47.50	49.00	209,157
2023-09-12	46.50	47.50	46.50	47.50	115,219
2023-09-11	46.50	46.50	46.50	46.50	85,655
2023-09-08	46.00	46.50	46.00	46.50	70,174
2023-09-07	46.00	46.00	46.00	46.00	36,875
2023-09-06	47.00	46.00	45.00	46.00	53,306
2023-09-05	50.50	50.50	43.00	47.00	197,247
2023-09-04	47.50	50.50	47.50	50.50	154,688
2023-09-01	47.50	47.50	47.50	47.50	48,066
2023-08-31	48.00	49.00	47.50	47.50	73,844
2023-08-30	46.00	47.50	46.00	47.50	41,975
2023-08-29	44.00	46.00	44.00	46.00	18,049
2023-08-28	44.00	44.00	44.00	44.00	0
2023-08-25	42.50	44.00	42.50	44.00	786,366
2023-08-24	45.00	46.50	45.00	46.50	14,341
2023-08-23	46.50	46.50	46.50	46.50	18
2023-08-22	46.50	46.50	46.50	46.50	50,205
2023-08-21	46.50	46.50	46.50	46.50	6,874
2023-08-18	46.00	46.50	46.00	46.50	22,411
2023-08-17	46.00	46.00	46.00	46.00	13,866
2023-08-16	44.50	46.00	44.50	46.00	24,611
2023-08-15	43.50	44.50	43.50	44.50	49,854
2023-08-14	43.50	43.50	43.50	43.50	31,685
2023-08-11	43.50	43.50	43.50	43.50	7,886
2023-08-10	43.50	43.50	43.50	43.50	43,738
2023-08-09	44.50	46.00	46.00	46.00	67,278
2023-08-08	46.00	46.00	44.50	44.50	1,517,277
2023-08-07	46.00	46.00	46.00	46.00	557,510
2023-08-04	45.00	46.00	45.00	46.00	13,310
2023-08-03	45.00	45.00	45.00	45.00	262,462
2023-08-02	45.00	45.00	45.00	45.00	18,981
2023-08-01	45.00	45.00	44.50	44.50	99,694
2023-07-31	46.50	47.00	47.00	47.00	2,241,394
2023-07-28	46.50	46.50	46.50	46.50	73,552
2023-07-27	47.00	46.00	46.00	46.00	105,144
2023-07-26	48.00	48.00	47.00	47.00	63,698
2023-07-25	49.00	48.00	48.00	48.00	95,231
2023-07-24	49.50	47.00	47.00	47.00	277,869
2023-07-21	49.50	49.50	49.50	49.50	38,142
2023-07-20	49.50	49.50	49.50	49.50	25,571
2023-07-19	50.50	50.50	49.50	49.50	124,999
2023-07-18	50.50	50.50	50.00	50.50	39,972
2023-07-17	50.50	50.50	49.00	49.00	27,538
2023-07-14	52.00	52.00	49.00	50.50	83,712
2023-07-13	54.00	54.00	52.00	52.00	40,902
2023-07-12	54.00	52.00	52.00	52.00	5,503
2023-07-11	55.00	56.00	54.00	54.00	8,398
2023-07-10	61.00	61.00	55.00	55.00	8,015
2023-07-07	61.00	62.00	62.00	62.00	1,241
2023-07-06	64.00	64.00	61.00	61.00	33,000
2023-07-05	66.00	66.00	64.00	64.00	5,022
2023-07-04	66.00	66.00	66.00	66.00	0
2023-07-03	68.50	68.50	66.00	66.00	257,952
2023-06-30	69.00	69.00	68.50	68.50	13,558
2023-06-29	69.00	69.00	69.00	69.00	10,000
2023-06-28	71.00	71.00	69.00	69.00	21,743
2023-06-27	72.00	72.00	71.00	71.00	0
2023-06-26	72.00	72.00	72.00	72.00	0
2023-06-23	73.50	73.50	72.00	72.00	5,133
2023-06-22	73.50	73.50	73.50	73.50	4,000
2023-06-21	73.50	73.50	73.50	73.50	0
2023-06-20	73.50	73.50	73.50	73.50	470
2023-06-19	73.50	73.50	73.50	73.50	0
2023-06-16	74.00	74.00	73.50	73.50	2
2023-06-15	74.00	74.00	74.00	74.00	0
2023-06-14	74.00	74.00	74.00	74.00	3
2023-06-13	74.00	74.00	74.00	74.00	0
2023-06-12	74.00	74.00	74.00	74.00	0
2023-06-09	74.00	74.00	74.00	74.00	3,652
2023-06-08	78.50	78.50	74.00	74.00	16,803
2023-06-07	78.50	78.50	78.50	78.50	3
2023-06-06	81.00	81.00	78.50	78.50	44,072
2023-06-05	79.00	81.00	79.00	81.00	16,128
2023-06-02	79.00	79.00	79.00	79.00	0
2023-06-01	79.00	79.00	79.00	79.00	35
2023-05-31	79.00	79.00	79.00	79.00	6,321
2023-05-30	79.00	79.00	79.00	79.00	1,687
2023-05-29	79.00	79.00	79.00	79.00	0
2023-05-26	79.00	79.00	79.00	79.00	5,302
2023-05-25	80.00	80.00	80.00	80.00	0
2023-05-24	80.00	80.00	80.00	80.00	20,043
2023-05-23	80.00	80.00	80.00	80.00	718
2023-05-22	80.00	80.00	80.00	80.00	650
2023-05-19	80.00	80.00	80.00	80.00	43
2023-05-18	79.00	82.00	80.00	80.00	10,999
2023-05-17	79.00	79.00	79.00	79.00	0
2023-05-16	80.50	80.00	79.00	79.00	4,000
2023-05-15	81.50	81.50	80.50	80.50	2
2023-05-12	82.00	82.00	81.50	81.50	0
2023-05-11	81.50	81.50	81.50	81.50	2,172
2023-05-10	81.50	81.50	81.50	81.50	21,992
2023-05-09	81.50	81.50	81.50	81.50	472
2023-05-08	81.50	81.50	81.50	81.50	0
2023-05-05	81.50	81.50	81.50	81.50	38
2023-05-04	79.50	81.50	79.50	81.50	11,250
2023-05-03	81.00	81.00	79.50	79.50	6,189
2023-05-02	81.00	81.00	81.00	81.00	70
2023-05-01	81.00	81.00	81.00	81.00	0
2023-04-28	81.00	81.00	81.00	81.00	382
2023-04-27	81.00	81.00	81.00	81.00	68
2023-04-26	81.00	81.00	81.00	81.00	0
2023-04-25	81.00	81.00	81.00	81.00	2,000
2023-04-24	83.50	83.50	81.00	81.00	9,295
2023-04-21	83.50	83.50	83.50	83.50	12
2023-04-20	83.50	83.50	83.50	83.50	8,928
2023-04-19	83.50	83.50	83.50	83.50	3
2023-04-18	83.50	83.50	83.50	83.50	1,253
2023-04-17	84.00	84.00	83.50	83.50	862,230
2023-04-14	84.50	84.50	84.00	84.00	20,003
2023-04-13	87.50	87.50	84.50	85.00	24,000
2023-04-12	87.50	87.50	86.50	86.50	10,905
2023-04-11	90.00	90.00	87.50	87.50	7,142
2023-04-10	90.00	90.00	90.00	90.00	0
2023-04-07	90.00	90.00	90.00	90.00	0
2023-04-06	90.00	90.00	90.00	90.00	2,807
2023-04-05	90.00	90.00	90.00	90.00	13,500
2023-04-04	90.00	90.00	90.00	90.00	1
2023-04-03	90.00	90.00	89.00	90.00	20,902
2023-03-31	90.00	90.00	90.00	90.00	13,823
2023-03-30	91.50	91.50	90.00	90.00	1,042
2023-03-29	91.50	91.50	91.50	91.50	93
2023-03-28	91.50	91.50	91.50	91.50	10,892
2023-03-27	91.50	91.50	91.50	91.50	230
2023-03-24	91.50	91.50	91.50	91.50	283
2023-03-23	91.50	91.50	91.50	91.50	0
2023-03-22	91.50	91.50	91.50	91.50	201,144
2023-03-21	93.50	93.50	91.50	91.50	2,236
2023-03-20	93.50	93.50	93.50	93.50	54
2023-03-17	93.50	93.50	93.50	93.50	66
2023-03-16	93.50	93.50	93.50	93.50	20
2023-03-15	93.50	93.50	93.50	93.50	2
2023-03-14	93.50	93.50	93.50	93.50	0
2023-03-13	92.50	93.50	92.50	93.50	4,749
2023-03-10	92.50	92.50	92.50	92.50	48,707
2023-03-09	92.50	92.50	92.50	92.50	4,668
2023-03-08	92.50	92.50	92.50	92.50	39,027
2023-03-07	92.50	92.50	92.50	92.50	1,206
2023-03-06	91.50	92.50	91.50	92.50	3,012
2023-03-03	91.50	91.50	91.50	91.50	32
2023-03-02	90.50	91.50	90.50	90.50	1,587
2023-03-01	89.00	90.50	89.00	90.50	1,261
2023-02-28	89.00	89.00	89.00	89.00	549
2023-02-27	88.50	89.00	88.50	89.00	10
2023-02-24	88.50	88.50	88.50	88.50	50
2023-02-23	88.50	88.50	88.50	88.50	0
2023-02-22	87.50	88.50	87.50	88.50	9,995
2023-02-21	84.00	87.50	84.00	87.50	7,900
2023-02-20	84.00	84.00	84.00	84.00	150
2023-02-17	84.00	84.00	84.00	84.00	1,056
2023-02-16	84.00	84.00	84.00	84.00	0
2023-02-15	83.00	83.50	83.00	83.50	364
2023-02-14	83.00	85.50	83.00	83.00	336
2023-02-13	82.00	83.00	82.00	83.00	31,561
2023-02-10	89.00	89.00	81.50	82.00	57,790
2023-02-09	92.00	92.00	90.00	90.00	2,857
2023-02-08	92.50	92.50	92.50	92.50	3,621
2023-02-07	92.50	92.50	92.50	92.50	325
2023-02-06	89.00	92.50	89.00	92.50	12,602
2023-02-03	89.00	89.00	89.00	89.00	4,825,010
2023-02-02	88.50	89.00	88.50	89.00	7,428
2023-02-01	85.00	88.50	85.00	88.50	6,231
2023-01-31	84.00	85.00	84.00	85.00	2,042
2023-01-30	84.00	84.00	84.00	84.00	0
2023-01-27	87.00	87.00	84.00	84.00	16,514
2023-01-26	81.50	87.00	81.50	87.00	13,656
2023-01-25	81.50	81.50	81.50	81.50	1,019
2023-01-24	80.00	81.50	80.00	81.50	1,928
2023-01-23	80.00	80.00	80.00	80.00	8
2023-01-20	80.00	80.00	80.00	80.00	0
2023-01-19	80.00	80.00	80.00	80.00	526
2023-01-18	79.50	80.00	79.50	80.00	969
2023-01-17	77.50	79.50	77.50	79.50	4,164
2023-01-16	75.00	77.00	75.00	75.50	11,428
2023-01-13	77.50	77.50	74.00	75.00	43,652
2023-01-12	77.50	77.50	77.50	77.50	21,666
2023-01-11	77.50	77.50	77.50	77.50	1
2023-01-10	77.50	77.50	77.50	77.50	5,000
2023-01-09	77.50	77.50	77.50	77.50	6,037
2023-01-06	77.50	76.00	76.00	77.50	800
2023-01-05	77.50	77.50	77.50	77.50	1,253
2023-01-04	82.00	82.00	77.00	78.25	13,493
2023-01-03	82.00	84.00	82.00	82.00	956
2023-01-02	82.00	82.00	82.00	82.00	0
2022-12-30	82.00	82.00	82.00	82.00	78
2022-12-29	82.00	82.00	82.00	82.00	4,008
2022-12-28	82.00	82.00	82.00	82.00	0
2022-12-27	82.00	82.00	82.00	82.00	0
2022-12-26	82.00	82.00	82.00	82.00	0
2022-12-23	82.00	82.00	82.00	82.00	0
2022-12-22	82.00	82.00	82.00	82.00	8
2022-12-21	82.00	82.00	82.00	82.00	3,877
2022-12-20	82.00	82.00	82.00	82.00	7,250
2022-12-19	75.00	82.00	75.00	82.00	23,596
2022-12-16	75.00	75.00	75.00	75.00	7,333
2022-12-15	77.50	77.50	75.00	75.00	16,581
2022-12-14	79.50	79.50	79.50	79.50	2,002
2022-12-13	79.50	79.50	79.50	79.50	76
2022-12-12	79.50	79.50	79.50	79.50	0
2022-12-09	79.50	79.50	79.50	79.50	1,061
2022-12-08	82.00	82.00	79.50	79.50	3,500
2022-12-07	82.00	82.00	82.00	82.00	16
2022-12-06	82.00	82.00	82.00	82.00	0
2022-12-05	82.00	82.00	82.00	82.00	258
2022-12-02	82.00	82.00	82.00	82.00	0
2022-12-01	82.00	82.00	82.00	82.00	25
2022-11-30	82.00	82.00	82.00	82.00	1,345
2022-11-29	78.00	78.00	78.00	78.00	13
2022-11-28	78.00	78.00	78.00	78.00	1,424
2022-11-25	78.00	78.00	78.00	78.00	0
2022-11-24	78.00	78.00	78.00	78.00	0
2022-11-23	78.00	78.00	78.00	78.00	407
2022-11-22	78.00	78.00	78.00	78.00	340
2022-11-21	78.00	80.00	78.00	78.00	753
2022-11-18	82.00	82.00	78.00	78.00	25,096
2022-11-17	82.00	82.00	82.00	82.00	0
2022-11-16	82.00	82.00	82.00	82.00	58
2022-11-15	82.00	82.00	82.00	82.00	221
2022-11-14	82.00	82.00	82.00	82.00	1,500
2022-11-11	82.00	82.00	82.00	82.00	1,222
2022-11-10	82.00	82.00	82.00	82.00	0
2022-11-09	82.00	82.00	82.00	82.00	0
2022-11-08	82.50	82.50	82.00	82.00	18,300
2022-11-07	82.50	82.50	82.50	82.50	264
2022-11-04	82.50	82.50	82.50	82.50	121
2022-11-03	82.50	82.50	82.50	82.50	30
2022-11-02	85.50	85.50	82.50	82.50	11,138
2022-11-01	87.50	87.50	85.50	85.50	6,500
2022-10-31	87.50	87.50	87.50	87.50	4
2022-10-28	87.50	87.50	87.50	87.50	15,000
2022-10-27	88.50	88.50	88.00	88.00	15,417
2022-10-26	88.50	88.50	88.50	88.50	0
2022-10-25	88.50	88.50	88.50	88.50	28,774
2022-10-24	87.50	88.50	87.50	88.50	18,991
2022-10-21	86.00	87.50	83.50	87.50	8,528
2022-10-20	69.50	83.50	69.50	83.50	35,797
2022-10-19	67.00	68.50	67.00	68.50	1,502
2022-10-18	63.00	67.00	63.00	67.00	6,406
2022-10-17	62.00	63.00	62.00	63.00	1,566
2022-10-14	60.50	62.00	60.50	62.00	1,519
2022-10-13	60.50	62.00	60.50	60.50	3,476,608
2022-10-12	60.50	60.50	60.50	60.50	163,228
2022-10-11	67.50	67.50	59.50	60.50	135,088
2022-10-10	81.50	81.50	68.00	68.00	85,316
2022-10-07	106.00	106.00	97.50	97.50	6,621
2022-10-06	107.50	107.50	106.00	106.00	4,067
2022-10-05	111.00	111.00	109.50	109.50	0
2022-10-04	111.00	111.00	111.00	111.00	4
2022-10-03	111.00	111.00	111.00	111.00	3,181
2022-09-30	113.50	113.50	111.00	111.00	5,214
2022-09-29	116.50	116.50	113.50	113.50	0
2022-09-28	123.00	123.00	116.50	116.50	5,546
2022-09-27	123.50	123.50	123.50	123.50	0
2022-09-26	124.00	124.00	123.50	123.50	3,100
2022-09-23	128.50	128.50	124.00	124.00	9,686
2022-09-22	129.00	129.00	129.00	129.00	0
2022-09-21	132.00	132.00	131.00	131.00	1,103
2022-09-20	132.50	132.50	132.00	132.00	4,557
2022-09-19	132.50	132.50	132.50	132.50	0
2022-09-16	132.50	132.50	132.50	132.50	0
2022-09-15	132.50	132.50	132.50	132.50	0
2022-09-14	133.00	133.00	132.50	132.50	4,708
2022-09-13	135.00	135.00	132.50	133.00	0
2022-09-12	138.00	138.00	135.00	135.00	4,999
2022-09-09	138.00	138.00	135.00	135.00	6,164
2022-09-08	140.50	140.50	138.00	138.00	1
2022-09-07	143.50	143.50	142.00	142.00	1,723
2022-09-06	143.50	143.50	143.50	143.50	15
2022-09-05	143.50	143.50	143.50	143.50	689
2022-09-02	146.00	149.00	149.00	149.00	1,102
2022-09-01	148.50	148.50	146.00	146.00	1,022
2022-08-31	149.50	149.50	148.50	148.50	6,000
2022-08-30	149.50	149.50	147.00	149.50	75
2022-08-29	149.50	149.50	149.50	149.50	0
2022-08-26	149.50	149.50	149.50	149.50	0
2022-08-25	149.50	149.50	149.50	149.50	2,006
2022-08-24	150.00	150.00	150.00	150.00	0
2022-08-23	150.00	150.00	150.00	150.00	3
2022-08-22	149.50	150.00	149.50	150.00	1,162
2022-08-19	149.50	149.50	149.50	149.50	0
2022-08-18	148.50	151.00	151.00	149.50	30,513
2022-08-17	149.50	149.50	148.50	148.50	8,240
2022-08-16	149.50	149.50	149.50	149.50	7,625
2022-08-15	149.50	149.50	149.50	149.50	0
2022-08-12	149.50	149.50	149.50	149.50	0
2022-08-11	149.50	149.50	149.50	149.50	906
2022-08-10	149.50	149.50	149.50	149.50	2,000
2022-08-09	151.50	151.50	149.50	149.50	3,622
2022-08-08	151.50	151.50	151.50	151.50	0
2022-08-05	152.00	152.00	150.50	151.50	5,000
2022-08-04	149.50	149.50	149.50	149.50	1,313
2022-08-03	149.50	149.50	149.50	149.50	0
2022-08-02	149.50	149.50	149.50	149.50	290
2022-08-01	151.00	151.00	147.00	149.50	1,990
2022-07-29	147.50	149.50	147.50	149.50	8,931
2022-07-28	151.00	151.00	147.50	147.50	17,099
2022-07-27	151.00	151.00	151.00	151.00	5,237
2022-07-26	151.00	151.00	151.00	151.00	2,000
2022-07-25	150.00	150.00	149.00	149.00	69,204
2022-07-22	150.00	150.00	150.00	150.00	2,082
2022-07-21	150.00	150.00	150.00	150.00	0
2022-07-20	150.00	150.00	150.00	150.00	0
2022-07-19	150.00	150.00	150.00	150.00	3,321
2022-07-18	150.00	150.00	150.00	150.00	3,000
2022-07-15	150.00	150.00	150.00	150.00	1,000
2022-07-14	150.00	150.00	150.00	150.00	1
2022-07-13	152.50	152.50	151.50	151.50	5,875
2022-07-12	152.50	152.50	152.50	152.50	52
2022-07-11	153.50	155.00	155.00	152.50	3,902,640
2022-07-08	153.50	153.50	153.50	153.50	6,514
2022-07-07	153.50	153.50	153.50	153.50	0
2022-07-06	155.00	158.00	155.00	153.50	2,004
2022-07-05	156.00	157.00	157.00	156.00	696
2022-07-04	160.00	160.00	156.00	156.00	1,044
2022-07-01	161.50	161.50	161.50	161.50	0
2022-06-30	162.50	162.50	161.50	161.50	3,317
2022-06-29	165.00	167.00	167.00	167.00	20,878
2022-06-28	166.50	166.50	166.50	166.50	0
2022-06-27	166.50	166.50	166.50	166.50	0
2022-06-24	166.50	166.50	166.50	166.50	1,506
2022-06-23	166.50	166.50	166.50	166.50	0
2022-06-22	167.00	167.00	166.50	166.50	752
2022-06-21	173.00	173.00	169.00	169.00	1,000
2022-06-20	173.00	173.00	173.00	173.00	0
2022-06-17	174.00	176.00	175.00	174.00	500
2022-06-16	174.00	174.00	174.00	174.00	261
2022-06-15	177.00	177.00	176.50	176.50	100
2022-06-14	177.00	177.00	177.00	177.00	678
2022-06-13	177.00	177.00	177.00	177.00	100
2022-06-10	177.00	177.00	177.00	177.00	208
2022-06-09	177.00	177.00	177.00	177.00	189
2022-06-08	177.00	177.00	177.00	177.00	0
2022-06-07	177.00	177.00	177.00	177.00	0
2022-06-06	177.00	177.00	177.00	177.00	974
2022-06-03	177.00	177.00	177.00	177.00	0
2022-06-02	177.00	177.00	177.00	177.00	0
2022-06-01	177.00	177.00	177.00	177.00	100
2022-05-31	177.00	177.00	177.00	177.00	0
2022-05-30	177.00	177.00	177.00	177.00	0
2022-05-27	177.00	177.00	177.00	177.00	0
2022-05-26	177.00	177.00	177.00	177.00	28
2022-05-25	178.00	178.00	178.00	178.00	0
2022-05-24	178.00	178.00	178.00	178.00	237
2022-05-23	178.00	178.00	178.00	178.00	0
2022-05-20	178.00	178.00	178.00	178.00	100
2022-05-19	180.50	180.50	178.00	178.00	2,179
2022-05-18	182.50	182.50	182.50	182.50	0
2022-05-17	182.50	182.50	182.50	182.50	100
2022-05-16	184.00	184.00	182.50	182.50	3,500
2022-05-13	189.00	189.00	185.00	185.00	2,000
2022-05-12	192.00	192.00	191.00	191.00	103
2022-05-11	195.00	195.00	195.00	195.00	53
2022-05-10	195.00	195.00	195.00	195.00	1,200
2022-05-09	196.00	196.00	196.00	196.00	0
2022-05-06	197.00	197.00	197.00	197.00	0
2022-05-05	197.00	197.00	197.00	197.00	0
2022-05-04	197.00	197.00	197.00	197.00	0
2022-05-03	197.00	197.00	197.00	197.00	0
2022-05-02	198.00	198.00	198.00	198.00	0
2022-04-29	198.00	198.00	198.00	198.00	0
2022-04-28	198.00	198.00	198.00	198.00	0
2022-04-27	198.00	198.00	198.00	198.00	0
2022-04-26	198.00	198.00	197.00	198.00	11,036
2022-04-25	198.00	198.00	198.00	198.00	0
2022-04-22	198.00	198.00	198.00	198.00	0
2022-04-21	198.00	198.00	198.00	198.00	0
2022-04-20	197.00	197.00	197.00	197.00	0
2022-04-19	197.00	197.00	197.00	197.00	1,250
2022-04-18	197.00	197.00	197.00	197.00	0
2022-04-15	197.00	197.00	197.00	197.00	0
2022-04-14	198.00	198.00	197.00	197.00	20,600
2022-04-13	199.00	199.00	199.00	199.00	0
2022-04-12	199.00	199.00	199.00	199.00	200
2022-04-11	199.00	199.00	199.00	199.00	400
2022-04-08	196.00	199.00	196.00	199.00	40,281
2022-04-07	196.00	196.00	196.00	196.00	0
2022-04-06	196.00	196.00	196.00	196.00	1,006
2022-04-05	196.00	196.00	196.00	196.00	201
2022-04-04	197.00	197.00	197.00	197.00	0
2022-04-01	197.00	197.00	197.00	197.00	600
2022-03-31	199.00	199.00	199.00	199.00	0
2022-03-30	199.00	199.00	199.00	199.00	25,000
2022-03-29	199.00	199.00	199.00	199.00	0
2022-03-28	199.00	199.00	199.00	199.00	0
2022-03-25	199.00	199.00	199.00	199.00	0
2022-03-24	199.00	199.00	199.00	199.00	0
2022-03-23	199.00	199.00	199.00	199.00	0
2022-03-22	199.00	199.00	199.00	199.00	372
2022-03-21	199.00	199.00	194.00	199.00	374
2022-03-18	199.00	199.00	199.00	199.00	0
2022-03-17	199.00	199.00	199.00	199.00	1,680
2022-03-16	199.00	199.00	199.00	199.00	0
2022-03-15	199.00	199.00	199.00	199.00	100
2022-03-14	199.00	199.00	199.00	199.00	0
2022-03-11	199.00	199.00	199.00	199.00	5,000
2022-03-10	199.00	199.00	199.00	199.00	374
2022-03-09	199.00	199.00	199.00	199.00	0
2022-03-08	199.00	199.00	199.00	199.00	540
2022-03-07	199.00	199.00	199.00	199.00	1,032
2022-03-04	202.00	208.00	208.00	208.00	3,013
2022-03-03	201.00	201.00	201.00	201.00	0
2022-03-02	201.00	201.00	201.00	201.00	0
2022-03-01	202.00	202.00	201.00	201.00	1,781
2022-02-28	202.00	202.00	202.00	202.00	1,665
2022-02-25	202.00	202.00	202.00	202.00	0
2022-02-24	207.00	207.00	201.00	201.00	4,631
2022-02-23	207.00	207.00	207.00	207.00	0
2022-02-22	207.00	207.00	207.00	207.00	0
2022-02-21	207.00	207.00	207.00	207.00	0
2022-02-18	208.00	208.00	208.00	208.00	972
2022-02-17	208.00	208.00	208.00	208.00	70,000
2022-02-16	208.00	208.00	208.00	208.00	62,300
2022-02-15	208.00	208.00	208.00	208.00	10,000
2022-02-14	208.00	208.00	208.00	208.00	393
2022-02-11	208.00	208.00	208.00	208.00	0
2022-02-10	208.00	208.00	208.00	208.00	0
2022-02-09	208.00	208.00	208.00	208.00	0
2022-02-08	208.00	208.00	208.00	208.00	0
2022-02-07	208.00	208.00	208.00	208.00	0
2022-02-04	208.00	208.00	208.00	208.00	36
2022-02-03	208.00	208.00	208.00	208.00	0
2022-02-02	208.00	208.00	208.00	208.00	0
2022-02-01	208.00	208.00	208.00	208.00	0
2022-01-31	208.00	208.00	208.00	208.00	1,459
2022-01-28	208.00	208.00	208.00	208.00	0
2022-01-27	209.00	209.00	208.00	208.00	0
2022-01-26	209.00	209.00	209.00	209.00	0
2022-01-25	212.00	212.00	211.00	211.00	1,113
2022-01-24	212.00	212.00	212.00	212.00	3,154
2022-01-21	215.00	215.00	209.00	211.00	9,084
2022-01-20	215.00	215.00	215.00	215.00	0
2022-01-19	215.00	215.00	215.00	215.00	0
2022-01-18	215.00	215.00	215.00	215.00	0
2022-01-17	215.00	215.00	215.00	215.00	0
2022-01-14	217.00	217.00	215.00	215.00	1,866
2022-01-13	217.00	217.00	217.00	217.00	742
2022-01-12	217.00	217.00	217.00	217.00	5,962
2022-01-11	217.00	217.00	217.00	217.00	1,610
2022-01-10	214.00	214.00	214.00	214.00	1,197
2022-01-07	214.00	214.00	214.00	214.00	738
2022-01-06	214.00	214.00	214.00	214.00	75
2022-01-05	210.00	212.00	210.00	212.00	69,775
2022-01-04	210.00	212.00	212.00	210.00	19,071
2022-01-03	210.00	210.00	210.00	210.00	0
2021-12-31	210.00	210.00	210.00	210.00	5,452
2021-12-30	206.00	210.00	206.00	210.00	7,939
2021-12-29	206.00	206.00	206.00	206.00	0
2021-12-28	206.00	206.00	206.00	206.00	0
2021-12-27	206.00	206.00	206.00	206.00	0
2021-12-24	206.00	206.00	206.00	206.00	0
2021-12-23	206.00	206.00	206.00	206.00	0
2021-12-22	204.00	206.00	204.00	206.00	4,092
2021-12-21	204.00	204.00	204.00	204.00	728
2021-12-20	202.00	204.00	202.00	204.00	4,623
2021-12-17	202.00	206.00	206.00	202.00	5,148
2021-12-16	202.00	200.00	200.00	200.00	203,400
2021-12-15	201.00	202.00	201.00	202.00	100
2021-12-14	201.00	201.00	201.00	201.00	300,000
2021-12-13	201.00	201.00	201.00	201.00	1,000
2021-12-10	201.00	201.00	201.00	201.00	0
2021-12-09	200.00	201.00	197.00	198.00	3,369,742
2021-12-08	193.50	193.50	193.50	193.50	11,164
2021-12-07	193.50	193.50	193.50	193.50	400,000
2021-12-06	193.50	193.50	193.50	193.50	1,018
2021-12-03	193.50	193.50	193.50	193.50	5,135
2021-12-02	193.50	193.50	193.50	193.50	0
2021-12-01	194.00	194.00	193.50	193.50	150
2021-11-30	194.00	194.00	194.00	194.00	0
2021-11-29	194.00	194.00	194.00	194.00	0
2021-11-26	194.00	194.00	194.00	194.00	1,440
2021-11-25	198.00	198.00	198.00	198.00	5,000
2021-11-24	200.00	200.00	198.00	198.00	17,005
2021-11-23	200.00	200.00	200.00	200.00	0
2021-11-22	200.00	200.00	200.00	200.00	44
2021-11-19	200.00	200.00	200.00	200.00	0
2021-11-18	200.00	200.00	200.00	200.00	46
2021-11-17	200.00	200.00	200.00	200.00	150
2021-11-16	200.00	200.00	200.00	200.00	0
2021-11-15	200.00	200.00	200.00	200.00	486
2021-11-12	200.00	200.00	200.00	200.00	7,976
2021-11-11	199.00	200.00	199.00	200.00	2,780
2021-11-10	197.00	199.00	197.00	199.00	3,836
2021-11-09	197.00	197.00	197.00	197.00	3,937
2021-11-08	196.00	197.00	196.00	197.00	4,038
2021-11-05	195.00	195.00	195.00	195.00	1,060
2021-11-04	198.00	198.00	195.00	195.00	147,007
2021-11-03	200.00	200.00	198.00	198.00	6,987
2021-11-02	200.00	200.00	200.00	200.00	0
2021-11-01	200.00	200.00	200.00	200.00	356
2021-10-29	205.00	205.00	200.00	200.00	10,047
2021-10-28	205.00	205.00	205.00	205.00	0
2021-10-27	205.00	205.00	205.00	205.00	1,450
2021-10-26	205.00	205.00	205.00	205.00	480
2021-10-25	205.00	205.00	205.00	205.00	6,982
2021-10-22	206.00	206.00	205.00	205.00	5,765
2021-10-21	207.00	207.00	206.00	206.00	0
2021-10-20	207.00	207.00	207.00	207.00	0
2021-10-19	209.00	209.00	207.00	207.00	3,400
2021-10-18	212.00	212.00	209.00	209.00	0
2021-10-15	213.00	213.00	212.00	212.00	22,591
2021-10-14	213.00	213.00	213.00	213.00	6,145
2021-10-13	220.00	220.00	220.00	213.00	25,656
2021-10-12	220.00	220.00	220.00	220.00	1,906
2021-10-11	219.00	220.00	216.00	220.00	4,100
2021-10-08	214.00	214.00	214.00	214.00	183,268
2021-10-07	214.00	214.00	214.00	214.00	1,197
2021-10-06	217.00	217.00	217.00	217.00	7,574
2021-10-05	217.00	217.00	217.00	217.00	701
2021-10-04	217.00	217.00	217.00	217.00	0
2021-10-01	217.00	217.00	217.00	217.00	3,608
2021-09-30	217.00	217.00	217.00	217.00	11,132
2021-09-29	217.00	217.00	217.00	217.00	0
2021-09-28	217.00	217.00	214.00	217.00	0
2021-09-27	217.00	220.00	220.00	217.00	382
2021-09-24	217.00	217.00	217.00	217.00	0
2021-09-23	217.00	217.00	217.00	217.00	2,736
2021-09-22	217.00	217.00	217.00	217.00	0
2021-09-21	219.00	219.00	217.00	217.00	40,754
2021-09-20	219.00	219.00	219.00	219.00	0
2021-09-17	219.00	219.00	219.00	219.00	0
2021-09-16	219.00	219.00	219.00	219.00	221
2021-09-15	226.00	226.00	219.00	219.00	5,690
2021-09-14	226.00	226.00	226.00	226.00	0
2021-09-13	226.00	226.00	226.00	226.00	1,268
2021-09-10	226.00	226.00	226.00	226.00	38,564
2021-09-09	226.00	226.00	226.00	226.00	15,036
2021-09-08	226.00	226.00	226.00	226.00	6,440
2021-09-07	226.00	226.00	226.00	226.00	0
2021-09-06	226.00	226.00	226.00	226.00	12,983
2021-09-03	226.00	228.00	228.00	226.00	18,000
2021-09-02	226.00	227.00	226.00	226.00	1,869
2021-09-01	226.00	226.00	226.00	226.00	2,108
2021-08-31	226.00	226.00	226.00	226.00	0
2021-08-30	226.00	226.00	226.00	226.00	0
2021-08-27	226.00	226.00	226.00	226.00	2,390
2021-08-26	226.00	226.00	226.00	226.00	73,449
2021-08-25	219.00	227.50	219.00	227.50	5,556
2021-08-24	218.50	218.50	218.50	218.50	1,253
2021-08-23	218.50	218.50	218.50	218.50	3,112
2021-08-20	218.50	218.50	218.50	218.50	0
2021-08-19	219.50	219.50	218.50	218.50	3,030
2021-08-18	221.50	222.00	222.00	222.00	21,617
2021-08-17	215.00	219.50	215.00	219.50	10,539
2021-08-16	209.00	215.00	209.00	215.00	27,933
2021-08-13	209.00	209.00	209.00	209.00	100
2021-08-12	209.00	209.00	209.00	209.00	0
2021-08-11	209.00	209.00	209.00	209.00	0
2021-08-10	209.00	209.00	209.00	209.00	0
2021-08-09	209.00	210.00	206.00	209.00	0
2021-08-06	209.00	209.00	209.00	209.00	0
2021-08-05	207.00	212.00	207.00	209.00	8,535
2021-08-04	203.50	207.00	203.50	207.00	2,400
2021-08-03	200.00	203.50	200.00	203.50	11,899
2021-08-02	197.50	200.00	197.50	200.00	4,619
2021-07-30	200.50	200.50	194.50	197.50	117,026
2021-07-29	213.50	213.50	200.50	200.50	53,488
2021-07-28	213.50	217.00	217.00	213.50	2,007
2021-07-27	219.00	219.00	219.00	213.50	14,209
2021-07-26	212.50	213.50	212.50	213.50	8,554
2021-07-23	205.00	211.00	205.00	211.00	9,696
2021-07-22	205.00	205.00	205.00	205.00	1,244
2021-07-21	199.00	205.00	199.00	205.00	6,718
2021-07-20	197.50	197.50	197.50	197.50	6,530
2021-07-19	197.50	198.00	198.00	198.00	5,143
2021-07-16	197.50	197.50	197.50	197.50	1,309
2021-07-15	197.50	199.00	197.00	197.50	79,783
2021-07-14	190.50	205.00	190.50	197.50	395,192

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