Livermore Share History

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

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

Date	Open	High	Low	Close	Volume
2026-08-21	37.40	37.40	37.40	37.40	0
2026-08-20	37.40	37.40	37.40	37.40	16
2026-08-19	37.40	37.40	37.40	37.40	0
2026-08-18	37.40	37.40	37.40	37.40	1
2026-08-17	39.80	39.80	39.80	37.40	11
2026-08-14	35.00	35.00	35.00	37.40	29
2026-08-13	37.40	37.40	36.00	36.00	5
2026-08-12	37.40	37.40	37.40	37.40	0
2026-08-11	37.90	37.90	37.40	37.40	3
2026-08-10	37.00	37.00	37.00	37.90	34,004
2026-08-07	37.40	37.40	37.40	37.40	0
2026-08-06	38.60	38.60	38.60	37.40	4,151
2026-08-05	36.80	36.80	36.80	36.80	0
2026-08-04	35.00	38.40	35.00	36.80	3,364
2026-08-03	38.40	38.40	38.40	36.70	48
2026-07-31	36.70	36.70	36.70	36.70	0
2026-07-30	36.70	36.70	36.70	36.70	2
2026-07-29	36.70	36.70	36.70	36.70	0
2026-07-28	35.00	35.00	35.00	36.70	648
2026-07-27	35.40	35.40	35.40	36.70	5,230
2026-07-24	37.60	37.60	37.60	37.60	0
2026-07-23	37.60	37.60	37.60	37.60	0
2026-07-22	37.60	37.60	37.60	37.60	0
2026-07-21	37.60	37.60	37.60	37.60	0
2026-07-20	37.60	37.60	37.60	37.60	11
2026-07-17	37.60	37.60	37.60	37.60	193
2026-07-16	37.60	37.60	37.60	37.60	0
2026-07-15	37.60	37.60	37.60	37.60	7
2026-07-14	35.40	39.60	35.40	37.60	18,893
2026-07-13	36.60	36.60	36.60	36.60	10
2026-07-10	36.60	36.60	36.60	36.60	2
2026-07-09	37.10	37.10	36.60	36.60	15,000
2026-07-08	37.40	37.40	37.10	37.10	2
2026-07-07	36.00	36.00	36.00	37.40	52
2026-07-06	37.40	37.40	37.10	37.10	81
2026-07-03	37.80	37.80	37.40	37.40	10,001
2026-07-02	37.00	37.00	37.00	37.80	16,435
2026-07-01	38.40	38.40	38.40	38.40	0
2026-06-30	37.00	37.00	37.00	38.40	49
2026-06-29	38.40	38.40	38.40	38.40	17
2026-06-26	38.00	38.00	37.00	38.40	14,747
2026-06-25	39.40	39.40	39.00	39.00	16,014
2026-06-24	39.90	39.90	39.40	39.40	0
2026-06-23	38.20	38.20	38.00	39.90	16,330
2026-06-22	43.80	43.80	38.20	41.00	467
2026-06-19	41.00	41.00	41.00	41.00	10
2026-06-18	44.00	44.00	38.40	41.00	4,102
2026-06-17	44.00	44.00	44.00	41.10	177
2026-06-16	42.20	42.20	41.00	41.10	22,558
2026-06-15	44.70	44.70	44.60	44.60	2
2026-06-12	44.60	44.70	44.60	44.70	201
2026-06-11	44.60	44.60	44.60	44.60	9
2026-06-10	42.20	42.20	42.20	44.60	1,431
2026-06-09	44.60	44.60	44.60	44.60	2
2026-06-08	42.40	42.40	42.40	44.60	860
2026-06-05	44.60	44.70	44.60	44.70	0
2026-06-04	47.00	47.00	47.00	44.60	1,223
2026-06-03	44.50	44.60	44.50	44.60	7
2026-06-02	47.00	47.00	47.00	44.50	1,538
2026-06-01	45.60	47.00	45.60	44.50	1,429
2026-05-29	45.60	45.60	45.60	43.60	1,107
2026-05-28	45.60	45.60	45.60	43.40	77
2026-05-27	44.20	44.20	44.00	43.20	51,190
2026-05-26	44.20	45.60	44.20	44.90	443
2026-05-25	44.90	44.90	44.90	44.90	0
2026-05-22	45.00	45.60	45.00	44.90	725
2026-05-21	44.20	44.20	44.20	44.60	32
2026-05-20	44.60	44.60	44.60	44.60	13
2026-05-19	44.60	44.60	44.60	44.60	6
2026-05-18	43.10	44.60	43.10	44.60	4,475
2026-05-15	43.10	43.10	43.10	43.10	13,964
2026-05-14	41.20	41.20	41.20	43.10	1,002
2026-05-13	41.20	41.20	41.20	43.10	29
2026-05-12	43.10	43.10	43.10	43.10	15
2026-05-11	43.10	43.10	43.10	43.10	0
2026-05-08	43.10	43.10	43.10	43.10	4
2026-05-07	43.10	43.10	43.10	43.10	53
2026-05-06	43.10	43.10	43.10	43.10	0
2026-05-05	41.20	41.20	41.20	43.10	103
2026-05-04	42.90	42.90	42.90	42.90	0
2026-05-01	44.60	44.60	44.60	42.90	18
2026-04-30	44.60	44.60	44.60	42.90	2,010
2026-04-29	42.90	43.10	42.90	43.10	8,105
2026-04-28	43.10	43.10	42.90	42.90	7
2026-04-27	45.00	45.00	45.00	43.10	90
2026-04-24	45.00	45.00	45.00	43.00	210
2026-04-23	42.40	42.90	42.40	42.90	0
2026-04-22	42.30	42.40	42.30	42.40	7
2026-04-21	43.50	43.50	42.30	42.30	0
2026-04-20	41.80	41.80	41.80	43.50	822
2026-04-17	45.00	45.00	45.00	43.50	414
2026-04-16	42.50	43.00	42.50	43.00	12
2026-04-15	45.00	45.00	45.00	42.50	126
2026-04-14	42.30	42.30	42.30	42.30	4,593
2026-04-13	40.00	45.00	40.00	42.30	154,502
2026-04-10	43.00	43.00	43.00	43.00	3
2026-04-09	44.80	44.80	44.80	43.00	923
2026-04-08	45.00	45.00	41.20	43.00	2,548
2026-04-07	45.00	45.00	44.00	44.50	7,906
2026-04-06	44.50	44.50	44.50	44.50	0
2026-04-03	44.50	44.50	44.50	44.50	0
2026-04-02	45.00	45.00	45.00	44.50	3
2026-04-01	46.80	46.80	46.80	44.50	50
2026-03-31	44.00	44.00	44.00	45.40	10
2026-03-30	44.00	46.80	44.00	45.40	19
2026-03-27	44.00	44.00	44.00	45.40	1,600
2026-03-26	46.80	46.80	46.80	44.10	19
2026-03-25	44.10	44.10	44.00	44.00	0
2026-03-24	44.00	44.10	44.00	44.10	0
2026-03-23	46.80	46.80	46.80	44.00	11
2026-03-20	41.40	41.40	41.40	42.80	751
2026-03-19	45.00	45.00	42.00	43.70	51,668
2026-03-18	47.30	47.30	47.30	47.30	2
2026-03-17	46.40	46.40	45.00	47.30	35,036
2026-03-16	47.70	47.70	47.60	47.60	2
2026-03-13	49.80	49.80	49.80	47.70	2,039
2026-03-12	48.20	48.20	47.30	47.30	0
2026-03-11	50.00	50.00	50.00	48.20	25
2026-03-10	49.80	49.80	49.80	48.20	7
2026-03-09	50.00	50.00	50.00	48.10	12
2026-03-06	50.00	50.00	49.00	48.10	42,692
2026-03-05	56.00	56.00	52.00	51.50	25,191
2026-03-04	57.00	57.00	57.00	56.25	7
2026-03-03	60.00	60.00	60.00	58.00	1,791
2026-03-02	57.50	58.75	57.50	58.75	1,686
2026-02-27	59.00	59.00	58.00	57.50	799
2026-02-26	57.50	57.75	57.50	57.75	2
2026-02-25	57.50	57.50	57.50	57.50	0
2026-02-24	60.00	60.00	60.00	57.50	5
2026-02-23	60.00	60.00	60.00	57.25	400
2026-02-20	57.50	57.50	57.00	57.00	46
2026-02-19	56.50	57.50	56.50	57.50	3
2026-02-18	57.00	57.00	55.00	56.50	11,049
2026-02-17	59.25	59.25	58.00	58.00	0
2026-02-16	54.00	60.00	54.00	59.25	221,097
2026-02-13	52.50	52.50	52.50	52.50	10,000
2026-02-12	52.50	52.50	52.50	52.50	0
2026-02-11	52.50	52.50	52.50	52.50	0
2026-02-10	54.00	54.00	51.00	52.50	62,009
2026-02-09	51.00	55.50	51.00	55.00	42,933
2026-02-06	55.00	55.50	51.00	53.25	46,100
2026-02-05	51.00	51.00	51.00	53.00	4,000
2026-02-04	51.00	51.00	51.00	53.00	67
2026-02-03	55.00	55.00	51.00	53.00	5,835
2026-02-02	53.25	53.75	53.25	53.75	28,004
2026-01-30	52.00	54.50	52.00	53.25	396
2026-01-29	53.25	53.25	53.25	53.25	12
2026-01-28	52.00	52.00	52.00	53.25	899
2026-01-27	52.00	52.00	52.00	53.25	149
2026-01-26	53.00	53.25	53.00	53.25	59
2026-01-23	53.00	53.00	53.00	53.00	4,270
2026-01-22	53.00	53.00	53.00	53.00	198
2026-01-21	53.00	53.00	53.00	53.00	0
2026-01-20	52.00	52.00	52.00	53.00	2,711
2026-01-19	54.50	54.50	54.50	53.00	632
2026-01-16	52.50	53.25	52.50	53.25	0
2026-01-15	53.75	53.75	52.50	52.50	9
2026-01-14	53.00	53.00	52.00	53.75	16,005
2026-01-13	55.25	55.25	55.25	55.25	12
2026-01-12	53.75	55.25	53.75	55.25	6
2026-01-09	55.25	55.25	53.75	53.75	16,001
2026-01-08	55.25	55.25	55.25	55.25	2,501
2026-01-07	55.00	55.00	55.00	55.25	5,258
2026-01-06	55.50	55.50	55.25	55.25	1,789
2026-01-05	55.00	57.00	55.00	55.50	40,008
2026-01-02	53.50	53.50	53.50	54.25	2,664
2026-01-01	54.25	54.25	54.25	54.25	0
2025-12-31	53.50	53.50	53.50	54.25	1,291
2025-12-30	53.50	53.50	53.25	53.25	2,536
2025-12-29	52.75	53.50	52.75	53.50	141
2025-12-26	52.75	52.75	52.75	52.75	0
2025-12-25	52.75	52.75	52.75	52.75	0
2025-12-24	52.75	52.75	52.75	52.75	0
2025-12-23	52.75	52.75	52.75	52.75	14
2025-12-22	53.25	53.25	52.75	52.75	1,502
2025-12-19	53.00	53.00	53.00	53.25	18,628
2025-12-18	52.00	52.25	52.00	52.25	4
2025-12-17	50.85	52.00	50.85	52.00	0
2025-12-16	50.85	50.85	50.85	50.85	5
2025-12-15	52.50	52.50	52.50	50.85	28
2025-12-12	50.35	51.50	50.35	51.50	10
2025-12-11	50.35	50.35	50.35	50.35	0
2025-12-10	50.35	50.35	50.35	50.35	477
2025-12-09	50.35	50.35	50.35	50.35	8
2025-12-08	50.35	50.35	50.35	50.35	1,134
2025-12-05	50.35	50.35	50.35	50.35	8,721
2025-12-04	52.50	52.50	52.50	50.35	9
2025-12-03	50.35	50.35	50.35	50.35	824
2025-12-02	52.50	52.50	48.20	50.35	1,434
2025-12-01	48.20	52.50	48.20	50.35	328
2025-11-28	49.60	49.60	49.60	49.60	0
2025-11-27	49.60	49.60	49.60	49.60	0
2025-11-26	49.60	49.60	49.60	49.60	0
2025-11-25	49.60	49.60	49.60	49.60	8
2025-11-24	49.60	49.60	49.60	49.60	0
2025-11-21	49.10	49.60	49.10	49.60	0
2025-11-20	49.10	49.10	49.10	49.10	3
2025-11-19	49.10	49.10	49.10	49.10	44
2025-11-18	49.10	49.10	49.10	49.10	0
2025-11-17	49.10	49.10	49.10	49.10	8
2025-11-14	49.10	49.10	49.10	49.10	107
2025-11-13	49.10	49.10	49.10	49.10	0
2025-11-12	49.10	49.10	49.10	49.10	0
2025-11-11	49.10	49.10	49.10	49.10	3
2025-11-10	49.10	49.10	49.10	49.10	14
2025-11-07	49.10	49.10	49.10	49.10	0
2025-11-06	49.10	49.10	49.10	49.10	2
2025-11-05	49.10	49.10	49.10	49.10	41
2025-11-04	49.10	49.10	49.10	49.10	3,960
2025-11-03	49.10	49.10	49.10	49.10	13
2025-10-31	49.10	49.10	49.10	49.10	4
2025-10-30	49.60	49.60	49.10	49.10	52
2025-10-29	49.10	49.60	49.10	49.60	47
2025-10-28	49.10	49.10	49.10	49.10	111
2025-10-27	48.20	48.20	48.20	49.10	4,009
2025-10-24	49.10	49.10	49.10	49.10	8
2025-10-23	51.00	51.00	51.00	49.10	541
2025-10-22	49.10	49.10	49.10	49.10	0
2025-10-21	48.20	50.00	48.20	49.10	289
2025-10-20	49.10	49.10	49.10	49.10	29
2025-10-17	50.00	50.00	49.00	49.10	40,396
2025-10-16	51.00	51.00	51.00	51.00	32
2025-10-15	52.50	53.00	52.50	51.00	2,037
2025-10-14	50.25	50.75	50.25	50.75	0
2025-10-13	50.25	50.25	50.25	50.25	19
2025-10-10	50.25	50.25	50.25	50.25	0
2025-10-09	49.85	50.25	49.85	50.25	5
2025-10-08	49.85	49.85	49.85	49.85	1,898
2025-10-07	52.00	52.50	52.00	49.85	8,165
2025-10-06	49.00	49.00	49.00	49.00	68
2025-10-03	49.00	49.00	49.00	49.00	47
2025-10-02	48.20	50.00	48.20	49.00	1,969
2025-10-01	49.00	49.00	49.00	49.00	6
2025-09-30	49.00	49.00	49.00	49.00	5
2025-09-29	48.20	48.20	48.20	49.00	6,844
2025-09-26	49.00	49.00	49.00	49.00	5
2025-09-25	49.00	49.00	49.00	49.00	9
2025-09-24	48.20	49.00	48.20	49.00	4
2025-09-23	49.00	49.00	48.20	48.20	105,054
2025-09-22	50.05	50.05	49.85	49.85	8
2025-09-19	49.85	50.05	49.85	50.05	5
2025-09-18	49.85	49.85	49.85	49.85	0
2025-09-17	49.85	49.85	49.85	49.85	0
2025-09-16	49.85	49.85	49.85	49.85	19
2025-09-15	49.85	49.85	49.85	49.85	8
2025-09-12	48.20	48.20	48.20	49.85	57,140
2025-09-11	48.20	48.20	48.20	49.00	10,031
2025-09-10	50.25	50.25	49.45	49.45	5
2025-09-09	50.25	50.25	50.25	50.25	1,017
2025-09-08	49.20	49.20	49.20	50.25	5,008
2025-09-05	50.25	50.25	50.25	50.25	0
2025-09-04	50.25	50.25	50.25	50.25	0
2025-09-03	49.20	49.20	49.20	50.25	5,640
2025-09-02	51.00	51.00	49.00	49.50	24,148
2025-09-01	51.55	51.55	49.80	49.80	221
2025-08-29	49.80	49.80	49.80	51.55	5,051
2025-08-28	50.30	51.65	50.30	51.65	0
2025-08-27	51.55	51.55	50.30	50.30	6
2025-08-26	49.60	49.60	49.60	51.55	300
2025-08-25	49.80	49.80	49.80	49.80	0
2025-08-22	51.05	51.05	49.80	49.80	5,051
2025-08-21	50.00	50.00	50.00	51.05	6,036
2025-08-20	50.00	50.50	50.00	51.75	887
2025-08-19	50.00	50.00	50.00	52.50	789
2025-08-18	51.75	52.25	51.75	52.25	0
2025-08-15	54.00	54.00	54.00	51.75	612
2025-08-14	51.75	51.75	51.75	51.75	0
2025-08-13	50.00	50.00	50.00	51.75	11
2025-08-12	50.00	50.00	50.00	51.75	10
2025-08-11	53.50	53.50	50.00	51.75	52,030
2025-08-08	54.75	55.50	54.75	55.50	1
2025-08-07	55.25	55.25	54.75	54.75	0
2025-08-06	55.25	55.25	55.25	55.25	0
2025-08-05	55.25	55.25	55.25	55.25	9
2025-08-04	55.50	55.50	55.25	55.25	73
2025-08-01	55.25	55.50	55.25	55.50	26
2025-07-31	55.00	55.25	55.00	55.25	3
2025-07-30	55.00	55.00	55.00	55.00	300
2025-07-29	56.00	56.00	55.75	55.75	248
2025-07-28	55.75	56.00	55.75	56.00	57
2025-07-25	55.75	55.75	55.75	55.75	5,014
2025-07-24	55.75	55.75	55.75	55.75	2,739
2025-07-23	55.75	55.75	55.75	55.75	11
2025-07-22	55.75	55.75	55.75	55.75	7
2025-07-21	55.75	55.75	55.75	55.75	1,010
2025-07-18	55.50	55.75	55.50	55.75	11
2025-07-17	55.50	55.50	55.50	55.50	19
2025-07-16	54.00	56.50	54.00	55.50	65,745
2025-07-15	55.50	55.75	55.50	55.75	10,925
2025-07-14	54.50	55.50	54.50	55.50	9,007
2025-07-11	54.50	55.00	54.50	54.50	25,007
2025-07-10	51.70	53.25	51.70	53.25	10,029
2025-07-09	51.70	51.70	51.70	51.70	242
2025-07-08	50.00	54.00	50.00	51.70	45,668
2025-07-07	50.00	50.00	50.00	49.10	786
2025-07-04	49.10	49.10	48.70	48.70	52
2025-07-03	48.70	49.10	48.70	49.10	19
2025-07-02	49.10	49.10	48.70	48.70	250
2025-07-01	49.10	49.10	49.10	49.10	0
2025-06-30	48.20	48.20	48.20	49.10	5
2025-06-27	48.20	48.20	48.20	48.70	10
2025-06-26	48.20	48.20	48.20	49.10	7
2025-06-25	49.10	49.10	48.70	48.70	14
2025-06-24	48.30	49.10	48.30	49.10	0
2025-06-23	48.10	48.30	48.10	48.30	8
2025-06-20	48.10	48.10	48.10	48.10	8,946
2025-06-19	48.10	48.10	48.10	48.10	2
2025-06-18	48.00	48.10	48.00	48.10	8,000
2025-06-17	49.80	49.80	48.40	48.00	10,551
2025-06-16	47.40	47.40	47.40	48.20	7,824
2025-06-13	48.10	48.10	48.10	48.10	10
2025-06-12	50.00	50.00	50.00	48.10	12,089
2025-06-11	50.50	50.50	50.00	51.50	7,827
2025-06-10	50.00	50.00	50.00	52.00	1,869
2025-06-09	52.00	52.00	52.00	52.00	515
2025-06-06	52.00	52.00	52.00	52.00	65
2025-06-05	52.00	52.00	52.00	52.00	247
2025-06-04	51.50	54.00	51.50	52.00	12,199
2025-06-03	51.50	51.50	49.20	50.35	1,990
2025-06-02	50.00	50.00	50.00	49.80	4,966
2025-05-30	51.50	51.50	50.00	50.30	33,780
2025-05-29	53.00	53.00	52.00	50.55	28,182
2025-05-28	54.75	54.75	54.75	54.75	139
2025-05-27	51.50	54.75	51.50	54.75	549
2025-05-26	51.50	51.50	51.50	51.50	0
2025-05-23	54.00	54.00	54.00	54.75	26,994
2025-05-22	51.00	51.00	51.00	51.50	4,774
2025-05-21	54.50	54.50	52.50	52.00	50,562
2025-05-20	57.00	57.00	56.00	55.25	18,485
2025-05-19	59.50	59.75	59.50	59.75	1
2025-05-16	59.50	59.50	59.50	59.50	4
2025-05-15	59.50	59.50	59.50	59.50	12
2025-05-14	59.50	59.50	59.50	59.50	717
2025-05-13	57.00	57.00	57.00	59.50	2,002
2025-05-12	62.50	65.00	58.50	58.75	26,809
2025-05-09	59.75	59.75	59.50	59.50	16
2025-05-08	59.50	59.75	59.50	59.75	0
2025-05-07	62.50	62.50	62.50	59.50	2,595
2025-05-06	62.50	62.50	56.50	59.00	5,649
2025-05-05	62.50	62.50	62.50	62.50	0
2025-05-02	59.00	59.00	59.00	59.00	12
2025-05-01	59.50	59.50	59.00	59.00	30
2025-04-30	57.50	63.50	57.00	59.50	7,873
2025-04-29	61.50	61.50	60.00	58.25	25,835
2025-04-28	63.25	63.25	63.25	63.25	20
2025-04-25	63.25	63.25	63.25	63.25	34
2025-04-24	63.25	63.25	63.25	63.25	0
2025-04-23	63.25	63.25	63.25	63.25	31
2025-04-22	62.75	63.25	62.75	63.25	118
2025-04-21	62.75	62.75	62.75	62.75	0
2025-04-18	62.75	62.75	62.75	62.75	0
2025-04-17	63.00	63.00	62.75	62.75	12
2025-04-16	63.25	63.25	63.00	63.00	6
2025-04-15	63.25	63.25	63.25	63.25	167
2025-04-14	62.00	65.00	62.00	63.25	6,792
2025-04-11	62.75	62.75	62.75	62.75	14
2025-04-10	64.00	64.00	64.00	62.75	7,662
2025-04-09	65.25	65.25	65.00	65.00	1
2025-04-08	64.00	64.00	64.00	65.25	20,571
2025-04-07	68.50	68.50	62.00	63.00	171,263
2025-04-04	71.00	71.00	70.50	71.50	10,329
2025-04-03	72.00	72.00	71.00	71.00	7,935
2025-04-02	74.00	74.00	74.00	73.00	3,762
2025-04-01	71.00	75.00	71.00	72.50	84,131
2025-03-31	69.50	69.50	69.50	69.50	5,423
2025-03-28	70.00	70.00	69.50	69.50	0
2025-03-27	69.50	70.00	69.50	70.00	0
2025-03-26	68.75	69.50	68.75	69.50	0
2025-03-25	71.00	72.50	67.50	68.75	57,467
2025-03-24	71.00	71.00	69.00	69.00	40,108
2025-03-21	67.00	71.00	67.00	71.00	3,040
2025-03-20	70.00	70.00	70.00	68.25	26,382
2025-03-19	70.00	70.00	70.00	70.50	28,301
2025-03-18	68.50	69.25	68.50	69.25	6,000
2025-03-17	68.25	68.50	68.25	68.50	7
2025-03-14	68.75	68.75	68.25	68.25	1,352
2025-03-13	67.00	70.00	67.00	68.75	30,176
2025-03-12	64.50	66.00	64.50	65.75	9,781
2025-03-11	63.50	63.50	62.50	62.50	72
2025-03-10	65.50	65.50	65.50	63.50	1,635
2025-03-07	62.75	63.25	62.75	63.25	69
2025-03-06	68.00	68.00	63.00	62.75	79,719
2025-03-05	66.00	70.00	66.00	69.50	72,259
2025-03-04	63.75	63.75	63.75	63.75	88
2025-03-03	65.50	65.50	65.50	63.75	3,516
2025-02-28	63.50	63.50	63.50	63.50	1
2025-02-27	65.00	65.00	65.00	63.50	23,294
2025-02-26	65.00	65.00	62.50	63.00	71,270
2025-02-25	65.00	65.50	65.00	65.50	9,120
2025-02-24	65.50	65.50	65.50	65.25	5,695
2025-02-21	64.25	64.25	64.25	64.25	1
2025-02-20	64.25	64.25	64.25	64.25	7
2025-02-19	65.00	65.50	65.00	64.25	3,790
2025-02-18	65.00	65.00	63.25	63.25	545
2025-02-17	65.00	65.00	65.00	65.00	6,493
2025-02-14	62.00	62.00	62.00	63.25	776
2025-02-13	62.00	63.00	62.00	63.50	28,233
2025-02-12	61.00	61.00	61.00	61.00	1,031
2025-02-11	61.00	61.00	61.00	61.00	0
2025-02-10	61.00	61.00	61.00	61.00	5,337
2025-02-07	60.50	60.50	60.50	60.50	0
2025-02-06	61.00	61.00	61.00	60.50	14,592
2025-02-05	57.50	57.50	57.50	59.00	250
2025-02-04	59.00	59.00	59.00	59.00	8,013
2025-02-03	59.50	60.50	59.50	59.00	36,389
2025-01-31	58.00	58.00	56.00	56.50	10,667
2025-01-30	58.50	58.50	58.50	58.50	8
2025-01-29	58.00	58.00	58.00	58.50	5,000
2025-01-28	57.50	59.00	57.50	58.00	27,540
2025-01-27	57.50	57.50	57.50	57.25	2,473
2025-01-24	56.50	56.50	56.50	56.50	6,496
2025-01-23	55.50	55.50	55.25	55.25	52
2025-01-22	55.50	55.50	55.50	55.50	176
2025-01-21	56.00	56.00	56.00	55.50	2,235
2025-01-20	56.00	56.00	56.00	53.75	693
2025-01-17	53.75	53.75	53.75	53.75	1,838
2025-01-16	55.00	55.50	55.00	53.75	2,180
2025-01-15	53.00	55.00	53.00	53.50	35,822
2025-01-14	54.00	54.00	54.00	52.50	235
2025-01-13	53.00	54.00	51.00	52.00	11,707
2025-01-10	53.00	53.00	53.00	53.00	784
2025-01-09	52.00	52.00	52.00	52.00	0
2025-01-08	52.50	52.50	52.00	52.00	0
2025-01-07	48.40	49.80	48.40	52.50	4,293
2025-01-06	48.40	49.60	48.40	51.20	1,002
2025-01-03	54.00	54.00	48.20	50.60	1,362
2025-01-02	54.00	54.00	49.40	51.50	1,083
2025-01-01	51.50	51.50	51.50	51.50	0
2024-12-31	53.50	54.00	53.50	51.50	29,617
2024-12-30	53.00	53.00	53.00	51.10	423
2024-12-27	50.50	50.50	49.00	50.00	16,320
2024-12-26	54.00	54.00	54.00	54.00	0
2024-12-25	54.00	54.00	54.00	54.00	0
2024-12-24	48.00	54.00	47.40	54.00	75,582
2024-12-23	46.60	46.60	46.50	46.50	0
2024-12-20	45.00	47.60	45.00	46.60	24,410
2024-12-19	45.00	45.00	45.00	46.00	86,036
2024-12-18	47.80	47.80	45.00	46.30	1,312
2024-12-17	46.00	46.30	46.00	46.30	0
2024-12-16	45.00	47.60	45.00	46.00	22,049
2024-12-13	45.00	45.00	45.00	46.30	391
2024-12-12	45.40	45.40	45.40	46.50	60
2024-12-11	45.50	45.50	45.50	45.50	0
2024-12-10	46.00	46.00	46.00	45.50	70
2024-12-09	46.00	46.00	46.00	45.50	148
2024-12-06	45.00	45.00	45.00	45.30	3
2024-12-05	46.00	46.00	45.00	45.30	4,225
2024-12-04	46.00	46.00	46.00	45.60	23
2024-12-03	45.60	45.60	45.60	45.60	0
2024-12-02	46.00	46.00	45.20	45.60	15
2024-11-29	45.30	45.30	45.30	45.30	0
2024-11-28	45.00	45.30	45.00	45.30	0
2024-11-27	45.00	45.00	45.00	45.00	0
2024-11-26	44.00	44.00	44.00	45.00	184
2024-11-25	44.60	45.00	44.60	45.00	0
2024-11-22	44.60	44.60	44.60	44.60	0
2024-11-21	44.20	44.20	44.20	44.60	43,534
2024-11-20	44.60	45.00	44.60	45.00	0
2024-11-19	45.80	45.80	44.00	44.60	5,814
2024-11-18	46.00	46.00	44.00	44.60	32,014
2024-11-15	45.80	45.80	44.20	44.60	405
2024-11-14	44.00	44.20	44.00	44.60	21
2024-11-13	45.30	45.30	45.00	45.00	2
2024-11-12	45.00	45.30	45.00	45.30	0
2024-11-11	44.10	45.00	44.10	45.00	10,000
2024-11-08	43.20	43.20	43.20	44.10	1,287
2024-11-07	44.50	44.50	44.50	44.50	0
2024-11-06	44.10	44.50	44.10	44.50	0
2024-11-05	43.20	43.20	43.20	44.10	43
2024-11-04	45.80	45.80	45.80	44.10	75
2024-11-01	44.50	44.50	44.10	44.10	0
2024-10-31	44.60	44.60	44.50	44.50	0
2024-10-30	45.80	45.80	45.80	44.60	15,250
2024-10-29	44.10	44.50	44.10	44.50	0
2024-10-28	44.50	44.50	44.10	44.10	0
2024-10-25	44.50	44.50	44.50	44.50	0
2024-10-24	43.80	44.00	43.80	44.50	580
2024-10-23	44.80	44.80	44.50	44.50	0
2024-10-22	46.00	46.00	46.00	44.80	115
2024-10-21	45.00	45.00	43.80	44.50	33,649
2024-10-18	45.20	45.40	45.20	45.40	24
2024-10-17	46.20	46.20	45.40	45.20	8,140
2024-10-16	47.00	49.40	47.00	47.50	81,948
2024-10-15	47.00	47.00	47.00	46.00	9,040
2024-10-14	46.20	47.00	45.00	46.00	67,966
2024-10-11	45.00	46.20	45.00	44.60	64,559
2024-10-10	44.00	44.00	44.00	44.00	0
2024-10-09	45.00	45.00	45.00	44.00	102
2024-10-08	45.00	45.00	45.00	44.00	10,065
2024-10-07	44.10	44.10	44.00	44.00	0
2024-10-04	44.00	44.10	44.00	44.10	27,587
2024-10-03	40.20	45.00	40.20	44.00	97,059
2024-10-02	42.00	42.00	42.00	41.20	272
2024-10-01	41.00	41.00	41.00	41.00	0
2024-09-30	41.00	41.00	41.00	41.00	15,418
2024-09-27	38.80	40.20	37.80	41.00	280,580
2024-09-26	38.40	38.40	38.40	39.50	421
2024-09-25	39.00	39.00	39.00	39.00	0
2024-09-24	39.00	39.00	39.00	39.00	0
2024-09-23	38.60	39.00	38.60	39.00	0
2024-09-20	38.00	38.60	38.00	38.60	0
2024-09-19	38.00	38.00	38.00	38.00	34,000
2024-09-18	39.00	39.00	39.00	39.00	0
2024-09-17	39.00	39.00	39.00	39.00	0
2024-09-16	39.00	39.00	39.00	39.00	0
2024-09-13	39.00	39.00	39.00	39.00	0
2024-09-12	39.00	39.00	39.00	39.00	0
2024-09-11	39.00	39.00	39.00	39.00	0
2024-09-10	39.00	39.00	39.00	39.00	0
2024-09-09	39.00	39.00	39.00	39.00	17,358
2024-09-06	41.00	41.00	40.00	39.00	17,523
2024-09-05	40.00	40.00	40.00	40.00	0
2024-09-04	40.00	40.00	40.00	40.00	0
2024-09-03	40.00	40.00	40.00	40.00	0
2024-09-02	38.20	38.20	38.20	40.00	37
2024-08-30	41.30	41.30	39.90	39.90	2
2024-08-29	41.00	41.60	41.00	41.30	6,644
2024-08-28	41.60	41.60	38.20	39.80	900
2024-08-27	39.80	39.80	39.80	39.80	0
2024-08-26	39.80	39.80	39.80	39.80	0
2024-08-23	41.60	41.60	38.00	39.80	371
2024-08-22	38.20	41.60	38.20	41.30	226
2024-08-21	41.40	41.60	41.40	41.40	210
2024-08-20	41.00	41.40	38.00	41.20	20,483
2024-08-19	38.00	41.00	38.00	40.50	10,509
2024-08-16	40.80	40.80	40.80	39.10	97
2024-08-15	38.00	40.80	38.00	39.10	90,371
2024-08-14	40.80	40.80	40.80	39.10	73
2024-08-13	40.80	40.80	40.80	39.10	59
2024-08-12	39.00	40.80	39.00	39.10	21
2024-08-09	38.50	38.50	38.50	38.50	0
2024-08-08	38.00	38.00	38.00	38.50	213
2024-08-07	38.50	38.50	38.50	38.50	0
2024-08-06	38.00	38.00	38.00	38.50	39
2024-08-05	39.00	39.00	39.00	38.50	77
2024-08-02	38.00	38.00	38.00	38.60	72,170
2024-08-01	38.60	39.00	38.60	39.00	0
2024-07-31	39.00	39.00	39.00	38.60	3
2024-07-30	38.40	38.40	38.40	38.40	0
2024-07-29	38.40	38.40	38.40	38.40	0
2024-07-26	38.00	38.00	38.00	38.40	8
2024-07-25	38.40	38.50	38.40	38.50	0
2024-07-24	38.30	38.40	38.30	38.40	0
2024-07-23	37.80	37.80	37.80	38.30	158
2024-07-22	37.00	37.00	37.00	37.00	0
2024-07-19	35.60	35.60	35.60	37.00	51
2024-07-18	36.20	36.20	36.00	37.60	18,400
2024-07-17	40.00	40.00	40.00	38.00	443
2024-07-16	38.00	39.40	38.00	38.00	8,301
2024-07-15	38.70	38.70	38.70	38.70	0
2024-07-12	38.70	38.70	38.70	38.70	0
2024-07-11	38.70	38.70	38.70	38.70	0
2024-07-10	39.40	39.40	39.40	38.70	3,642
2024-07-09	38.70	38.70	38.70	38.70	0
2024-07-08	38.60	38.70	38.60	38.70	0
2024-07-05	38.60	38.60	38.60	38.60	0
2024-07-04	38.60	38.60	38.60	38.60	0
2024-07-03	38.60	38.60	38.60	38.60	77
2024-07-02	38.60	38.60	38.60	38.60	0
2024-07-01	39.20	39.20	39.20	38.60	52
2024-06-28	38.50	38.50	38.50	38.50	2
2024-06-27	38.50	38.50	38.50	38.50	0
2024-06-26	38.00	39.00	38.00	38.50	70
2024-06-25	39.00	39.00	39.00	38.90	56
2024-06-24	38.80	38.80	38.80	38.40	5,044
2024-06-21	38.50	38.50	38.40	38.40	0
2024-06-20	38.60	38.60	38.60	38.50	100
2024-06-19	38.30	38.30	38.30	38.30	0
2024-06-18	38.60	38.60	38.60	38.30	205
2024-06-17	38.30	38.30	38.30	38.30	0
2024-06-14	38.30	38.30	38.30	38.30	0
2024-06-13	38.40	38.40	38.30	38.30	1
2024-06-12	38.00	38.60	38.00	38.40	73
2024-06-11	37.20	37.20	37.20	38.30	14,927
2024-06-10	35.80	35.80	35.80	36.50	12,755
2024-06-07	35.20	35.20	35.20	36.70	24,212
2024-06-06	36.50	36.50	36.50	36.50	0
2024-06-05	36.50	36.50	36.50	36.50	0
2024-06-04	38.60	38.60	38.60	36.50	871
2024-06-03	36.50	36.50	36.50	36.50	0
2024-05-31	38.20	38.20	36.50	36.50	0
2024-05-30	38.60	38.60	38.60	38.20	58
2024-05-29	36.50	37.80	36.50	37.80	0
2024-05-28	37.00	37.00	37.00	36.50	7,502
2024-05-27	35.30	35.30	35.30	35.30	0
2024-05-24	35.30	35.30	35.30	35.30	0
2024-05-23	35.00	35.30	35.00	35.30	0
2024-05-22	36.20	36.20	36.20	35.00	9,000
2024-05-21	36.00	36.00	33.20	36.10	21,809
2024-05-20	34.30	35.30	34.30	35.30	8
2024-05-17	34.80	34.80	34.30	34.30	0
2024-05-16	34.00	34.00	34.00	34.80	10,000
2024-05-15	32.00	33.00	32.00	34.00	22,500
2024-05-14	30.50	30.50	30.00	30.00	0
2024-05-13	29.00	29.00	29.00	30.50	169
2024-05-10	28.20	28.20	28.20	28.50	63
2024-05-09	30.00	30.00	28.70	28.70	0
2024-05-08	29.00	30.00	29.00	30.00	0
2024-05-07	29.00	29.00	29.00	29.00	0
2024-05-06	29.00	29.00	29.00	29.00	0
2024-05-03	29.00	29.00	29.00	29.00	0
2024-05-02	29.00	29.00	29.00	29.00	144
2024-05-01	30.00	30.00	30.00	30.00	0
2024-04-30	31.30	31.30	30.00	30.00	166
2024-04-29	29.00	29.00	29.00	31.30	63
2024-04-26	30.90	30.90	30.00	30.00	12
2024-04-25	30.00	30.00	30.00	30.90	7,400
2024-04-24	30.00	30.00	30.00	29.40	66
2024-04-23	27.10	28.90	27.10	28.90	1
2024-04-22	26.40	26.40	26.40	27.10	77
2024-04-19	28.90	28.90	28.20	28.20	8
2024-04-18	28.60	28.60	28.60	28.90	59,516
2024-04-17	26.40	26.40	26.40	27.80	1,064
2024-04-16	27.30	27.80	27.30	27.80	2
2024-04-15	26.00	26.00	26.00	27.30	6
2024-04-12	27.30	27.30	27.30	27.30	0
2024-04-11	26.00	26.00	26.00	27.30	94
2024-04-10	26.00	28.60	26.00	27.30	35,511
2024-04-09	27.20	27.20	27.20	27.20	0
2024-04-08	27.20	27.20	27.20	27.20	8,000
2024-04-05	27.20	27.20	27.20	27.20	0
2024-04-04	27.20	27.20	27.20	27.20	0
2024-04-03	27.00	27.20	27.00	27.20	10,000
2024-04-02	28.00	28.00	28.00	27.00	10,119
2024-04-01	27.20	27.20	27.20	27.20	0
2024-03-29	27.20	27.20	27.20	27.20	0
2024-03-28	27.20	28.00	24.40	27.20	112,786
2024-03-27	27.20	28.60	27.20	28.30	13,117
2024-03-26	28.20	30.00	28.20	28.60	16,627
2024-03-25	28.20	28.20	28.20	29.60	877
2024-03-22	29.50	29.50	29.50	29.50	0
2024-03-21	29.20	29.50	29.20	29.50	0
2024-03-20	30.40	30.40	28.00	29.20	99,029
2024-03-19	30.40	30.40	30.40	32.00	9,787
2024-03-18	31.50	32.00	31.50	32.00	0
2024-03-15	31.00	31.00	30.60	31.50	11,267
2024-03-14	32.00	32.00	31.00	32.50	5,531
2024-03-13	33.20	33.20	33.20	33.20	183
2024-03-12	32.00	32.00	32.00	33.20	580
2024-03-11	33.20	33.20	33.20	33.20	0
2024-03-08	33.20	33.20	33.20	33.20	245
2024-03-07	33.20	33.20	33.20	33.20	0
2024-03-06	33.20	33.20	33.20	33.20	0
2024-03-05	33.20	33.20	33.20	33.20	0
2024-03-04	33.20	33.20	33.20	33.20	0
2024-03-01	33.20	33.20	33.20	33.20	0
2024-02-29	33.20	33.20	33.20	33.20	0
2024-02-28	33.20	33.20	33.20	33.20	5
2024-02-27	33.20	33.20	33.20	33.20	0
2024-02-26	33.20	33.20	33.20	33.20	1,500
2024-02-23	33.20	33.20	33.20	33.20	0
2024-02-22	34.00	34.00	34.00	33.20	21,348
2024-02-21	32.20	32.20	32.20	32.20	0
2024-02-20	32.20	32.20	32.20	32.20	0
2024-02-19	32.20	32.20	32.20	32.20	0
2024-02-16	32.20	32.20	32.20	32.20	0
2024-02-15	32.20	32.20	32.20	32.20	0
2024-02-14	32.20	32.20	32.20	32.20	0
2024-02-13	32.20	32.20	32.20	32.20	0
2024-02-12	32.20	32.20	32.20	32.20	0
2024-02-09	32.20	32.20	32.20	32.20	0
2024-02-08	32.20	32.20	32.20	32.20	0
2024-02-07	32.20	32.20	32.20	32.20	0
2024-02-06	32.20	32.20	32.20	32.20	0
2024-02-05	32.20	32.20	32.20	32.20	0
2024-02-02	32.20	32.20	32.20	32.20	0
2024-02-01	31.20	32.20	31.20	32.20	0
2024-01-31	31.10	31.20	31.10	31.20	0
2024-01-30	31.10	31.10	31.10	31.10	19
2024-01-29	31.10	31.10	31.10	31.10	0
2024-01-26	30.20	30.20	30.20	31.10	10,000
2024-01-25	31.00	31.10	31.00	31.10	0
2024-01-24	31.00	31.00	31.00	31.00	6
2024-01-23	31.00	31.00	31.00	31.00	0
2024-01-22	31.00	31.00	31.00	31.00	6
2024-01-19	31.00	31.00	31.00	31.00	0
2024-01-18	31.00	31.00	31.00	31.00	25
2024-01-17	31.00	31.00	31.00	31.00	0
2024-01-16	30.20	32.00	30.20	31.00	12,061
2024-01-15	32.00	32.00	32.00	30.70	65
2024-01-12	32.00	32.10	32.00	32.10	0
2024-01-11	32.00	32.00	32.00	32.00	0
2024-01-10	32.00	32.00	32.00	32.00	0
2024-01-09	32.00	32.00	32.00	32.00	0
2024-01-08	32.00	32.00	32.00	32.00	0
2024-01-05	32.00	32.00	32.00	32.00	0
2024-01-04	32.00	32.00	32.00	32.00	0
2024-01-03	32.00	32.00	32.00	32.00	0
2024-01-02	31.50	32.00	31.50	32.00	0
2024-01-01	31.50	31.50	31.50	31.50	0
2023-12-29	31.50	31.50	31.50	31.50	0
2023-12-28	31.40	31.40	31.00	31.50	15,001
2023-12-27	33.00	33.00	33.00	32.20	3
2023-12-26	32.20	32.20	32.20	32.20	0
2023-12-25	32.20	32.20	32.20	32.20	0
2023-12-22	32.20	32.20	32.20	32.20	0
2023-12-21	32.20	32.20	32.20	32.20	0
2023-12-20	31.40	31.40	31.40	32.20	73
2023-12-19	33.20	33.20	32.20	32.20	0
2023-12-18	33.20	33.20	33.20	33.20	2
2023-12-15	33.20	33.20	33.20	33.20	26
2023-12-14	33.00	33.20	33.00	33.20	8
2023-12-13	33.00	33.00	33.00	33.00	0
2023-12-12	33.00	33.00	33.00	33.00	0
2023-12-11	32.50	33.00	32.50	33.00	0
2023-12-08	32.50	32.50	32.50	32.50	0
2023-12-07	31.40	31.40	31.00	32.50	14,725
2023-12-06	32.00	32.00	31.40	32.20	22,303
2023-12-05	33.90	33.90	33.90	33.90	0
2023-12-04	34.20	34.20	33.90	33.90	0
2023-12-01	33.40	33.40	33.00	34.20	36,098
2023-11-30	37.00	37.00	35.00	35.40	54,151
2023-11-29	38.00	38.00	38.00	37.50	4,028
2023-11-28	38.00	38.00	38.00	37.50	20,662
2023-11-27	38.00	38.00	38.00	37.50	340
2023-11-24	38.00	38.00	38.00	37.50	7,174
2023-11-23	38.00	38.00	38.00	37.50	1,066
2023-11-22	37.00	37.00	37.00	37.50	2,010
2023-11-21	38.00	38.00	38.00	37.50	56,880
2023-11-20	37.00	37.00	37.00	37.00	0
2023-11-17	37.00	37.00	37.00	37.00	0
2023-11-16	36.00	36.00	36.00	37.00	48
2023-11-15	37.00	37.00	37.00	37.00	0
2023-11-14	37.00	37.00	37.00	37.00	0
2023-11-13	38.00	38.00	38.00	37.00	20
2023-11-10	37.00	37.00	37.00	37.00	10
2023-11-09	37.00	37.00	37.00	37.00	0
2023-11-08	36.00	36.00	36.00	37.00	1,000
2023-11-07	37.00	37.00	37.00	37.00	0
2023-11-06	38.00	38.00	37.00	37.00	0
2023-11-03	38.00	38.00	38.00	38.00	2,500
2023-11-02	38.00	38.00	38.00	38.00	126
2023-11-01	38.00	38.00	38.00	38.00	0
2023-10-31	38.00	38.00	38.00	38.00	0
2023-10-30	38.00	38.00	38.00	38.00	0
2023-10-27	38.00	38.00	38.00	38.00	0
2023-10-26	38.00	38.00	38.00	38.00	0
2023-10-25	38.00	38.00	38.00	38.00	0
2023-10-24	38.10	38.10	38.00	38.00	0
2023-10-23	38.10	38.10	38.10	38.10	0
2023-10-20	38.10	38.10	38.10	38.10	0
2023-10-19	38.10	38.10	38.10	38.10	0
2023-10-18	38.10	38.10	38.10	38.10	900
2023-10-17	38.10	38.10	38.10	38.10	0
2023-10-16	38.10	38.10	38.10	38.10	0
2023-10-13	38.10	38.10	38.10	38.10	0
2023-10-12	38.10	38.10	38.10	38.10	0
2023-10-11	38.10	38.10	38.10	38.10	0
2023-10-10	38.10	38.10	38.10	38.10	0
2023-10-09	38.10	38.10	38.10	38.10	0
2023-10-06	38.10	38.10	38.10	38.10	0
2023-10-05	38.10	38.10	38.10	38.10	0
2023-10-04	37.00	40.00	37.00	38.10	3,486
2023-10-03	37.60	38.10	37.60	38.10	0
2023-10-02	37.60	37.60	37.60	37.60	0
2023-09-29	38.00	38.00	37.60	37.60	0
2023-09-28	38.50	38.50	38.00	38.00	0
2023-09-27	38.00	40.00	38.00	38.50	69,109
2023-09-26	36.50	36.50	36.50	36.50	0
2023-09-25	36.50	36.50	36.50	36.50	0
2023-09-22	36.50	36.50	36.50	36.50	0
2023-09-21	36.50	36.50	36.50	36.50	0
2023-09-20	36.50	36.50	36.50	36.50	0
2023-09-19	36.50	36.50	36.50	36.50	0
2023-09-18	36.50	36.50	36.50	36.50	0
2023-09-15	36.50	36.50	36.50	36.50	0
2023-09-14	36.50	36.50	36.50	36.50	0
2023-09-13	36.50	36.50	36.50	36.50	0
2023-09-12	36.50	36.50	36.50	36.50	4
2023-09-11	36.50	36.50	36.50	36.50	0
2023-09-08	36.50	36.50	36.50	36.50	0
2023-09-07	36.50	36.50	36.50	36.50	0
2023-09-06	36.50	36.50	36.50	36.50	0
2023-09-05	36.50	36.50	36.50	36.50	0
2023-09-04	36.50	36.50	36.50	36.50	0
2023-09-01	36.50	36.50	36.50	36.50	0
2023-08-31	35.00	38.00	35.00	36.50	30,009
2023-08-30	35.50	36.50	35.50	36.50	0
2023-08-29	36.00	36.00	36.00	35.50	72
2023-08-28	36.00	36.00	36.00	36.00	0
2023-08-25	35.50	36.00	35.50	36.00	0
2023-08-24	36.80	36.80	36.80	35.50	24,000
2023-08-23	34.90	34.90	34.90	34.90	0
2023-08-22	34.90	34.90	34.90	34.90	0
2023-08-21	34.90	34.90	34.90	34.90	0
2023-08-18	34.90	34.90	34.90	34.90	0
2023-08-17	34.90	34.90	34.90	34.90	4,016
2023-08-16	34.90	34.90	34.90	34.90	0
2023-08-15	34.90	34.90	34.90	34.90	0
2023-08-14	35.40	35.40	34.90	34.90	0
2023-08-11	34.90	35.40	34.90	35.40	0
2023-08-10	35.00	35.00	34.90	34.90	0
2023-08-09	35.00	35.00	35.00	35.00	0
2023-08-08	34.00	36.00	34.00	35.00	48,095
2023-08-07	31.90	31.90	31.90	31.90	0
2023-08-04	31.90	31.90	31.90	31.90	0
2023-08-03	31.90	31.90	31.90	31.90	0
2023-08-02	33.80	33.80	33.80	31.90	5,000
2023-08-01	31.90	32.00	31.90	32.00	0
2023-07-31	31.00	31.90	31.00	31.90	0
2023-07-28	31.20	33.00	31.00	31.00	39,705
2023-07-27	31.00	33.00	31.00	32.00	20,282
2023-07-26	32.00	32.00	32.00	32.00	12
2023-07-25	31.50	32.00	31.50	32.00	0
2023-07-24	32.80	32.80	31.50	31.50	0
2023-07-21	32.00	32.80	32.00	32.80	0
2023-07-20	32.20	32.20	32.20	32.00	9,059
2023-07-19	34.10	34.10	34.10	34.10	0
2023-07-18	34.10	34.10	34.10	34.10	0
2023-07-17	34.50	34.50	34.10	34.10	8,163
2023-07-14	34.00	34.00	34.00	34.50	17,560
2023-07-13	35.00	35.00	32.00	32.50	123,114
2023-07-12	37.20	37.20	37.20	37.20	0
2023-07-11	35.00	35.00	35.00	37.20	74
2023-07-10	37.20	37.20	35.70	35.70	0
2023-07-07	37.70	37.70	37.20	37.20	12,820
2023-07-06	37.70	37.70	37.70	37.70	0
2023-07-05	37.70	37.70	37.70	37.70	0
2023-07-04	37.70	37.70	37.70	37.70	0
2023-07-03	37.00	37.70	37.00	37.70	9,500
2023-06-30	37.00	37.00	37.00	37.00	0
2023-06-29	37.00	37.00	37.00	37.00	0
2023-06-28	37.00	37.00	37.00	37.00	0
2023-06-27	38.00	38.00	38.00	37.00	1,500
2023-06-26	38.50	38.50	38.50	38.50	0
2023-06-23	38.50	38.50	38.50	38.50	0
2023-06-22	38.50	38.50	38.50	38.50	0
2023-06-21	38.50	38.50	38.50	38.50	0
2023-06-20	38.50	38.50	38.50	38.50	0
2023-06-19	39.00	39.00	39.00	38.50	128
2023-06-16	38.00	38.50	38.00	38.50	0
2023-06-15	38.00	38.00	38.00	38.00	0
2023-06-14	38.00	38.00	38.00	38.00	0
2023-06-13	39.00	39.00	39.00	38.00	216
2023-06-12	37.00	37.50	37.00	37.50	2,202
2023-06-09	37.00	37.00	36.00	37.00	17,862
2023-06-08	37.80	37.80	37.80	37.80	0
2023-06-07	38.50	38.50	37.80	37.80	0
2023-06-06	38.50	38.50	38.50	38.50	0
2023-06-05	37.80	37.80	37.80	38.50	1,196
2023-06-02	38.00	38.50	38.00	38.50	20,000
2023-06-01	39.00	39.00	39.00	38.00	111
2023-05-31	38.00	38.00	38.00	38.00	0
2023-05-30	38.00	38.00	38.00	38.00	0
2023-05-29	38.00	38.00	38.00	38.00	0
2023-05-26	39.00	39.00	39.00	38.00	267
2023-05-25	39.00	39.00	39.00	37.50	378
2023-05-24	37.50	37.50	37.50	37.50	3
2023-05-23	39.00	39.00	38.00	37.50	27,484
2023-05-22	39.00	40.00	39.00	39.50	1,604
2023-05-19	41.00	41.00	41.00	41.00	0
2023-05-18	41.00	41.00	41.00	41.00	1,500
2023-05-17	41.00	41.00	41.00	41.00	0
2023-05-16	41.00	41.00	41.00	41.00	0
2023-05-15	41.00	41.00	41.00	41.00	18
2023-05-12	41.00	41.00	41.00	41.00	0
2023-05-11	41.00	41.00	41.00	41.00	0
2023-05-10	41.00	41.00	41.00	41.00	0
2023-05-09	41.00	41.00	41.00	41.00	44
2023-05-08	41.00	41.00	41.00	41.00	0
2023-05-05	40.00	40.00	40.00	41.00	5,795
2023-05-04	42.00	42.00	41.00	41.00	0
2023-05-03	42.00	42.00	42.00	42.00	0
2023-05-02	42.00	42.00	42.00	42.00	0
2023-05-01	42.00	42.00	42.00	42.00	0
2023-04-28	44.00	44.00	42.00	42.00	18,934
2023-04-27	44.00	44.00	44.00	44.00	2
2023-04-26	44.00	44.00	44.00	44.00	0
2023-04-25	43.00	44.00	43.00	44.00	18
2023-04-24	43.00	43.00	43.00	43.00	5,000
2023-04-21	43.00	43.00	43.00	44.00	3,000
2023-04-20	43.90	44.50	43.90	44.50	0
2023-04-19	43.00	43.00	43.00	43.90	65
2023-04-18	45.00	45.00	44.50	44.50	0
2023-04-17	43.00	43.00	43.00	45.00	1,993
2023-04-14	45.00	45.00	45.00	45.00	0
2023-04-13	45.00	45.00	44.00	45.00	38,125
2023-04-12	48.10	48.10	48.10	48.10	173
2023-04-11	48.10	48.10	48.10	48.10	4
2023-04-10	48.10	48.10	48.10	48.10	0
2023-04-07	48.10	48.10	48.10	48.10	0
2023-04-06	48.10	48.10	48.10	48.10	0
2023-04-05	48.10	48.10	48.10	48.10	0
2023-04-04	48.10	48.10	48.10	48.10	0
2023-04-03	48.10	48.10	48.10	48.10	0
2023-03-31	48.10	48.10	48.10	48.10	0
2023-03-30	48.10	48.10	48.10	48.10	0
2023-03-29	48.10	48.10	48.10	48.10	0
2023-03-28	48.10	48.10	48.10	48.10	0
2023-03-27	48.10	48.10	48.10	48.10	0
2023-03-24	48.20	48.20	48.10	48.10	8,000
2023-03-23	50.00	50.00	50.00	48.20	15,666
2023-03-22	47.50	47.50	47.50	47.50	0
2023-03-21	47.50	47.50	47.50	47.50	0
2023-03-20	47.50	47.50	47.50	47.50	0
2023-03-17	47.50	47.50	47.50	47.50	3
2023-03-16	47.50	47.50	47.50	47.50	0
2023-03-15	45.00	45.00	45.00	47.50	7,898
2023-03-14	47.50	47.50	47.50	47.50	0
2023-03-13	47.50	47.50	47.50	47.50	76
2023-03-10	47.50	47.50	47.50	47.50	0
2023-03-09	47.50	47.50	47.50	47.50	0
2023-03-08	47.50	47.50	47.50	47.50	0
2023-03-07	47.50	47.50	47.50	47.50	4
2023-03-06	47.50	47.50	47.50	47.50	12
2023-03-03	47.50	47.50	47.50	47.50	0
2023-03-02	47.50	47.50	47.50	47.50	0
2023-03-01	47.50	47.50	47.50	47.50	0
2023-02-28	47.50	47.50	47.50	47.50	10
2023-02-27	47.50	47.50	47.50	47.50	0
2023-02-24	48.00	48.00	47.50	47.50	1,891
2023-02-23	48.00	48.00	48.00	48.00	0
2023-02-22	48.00	48.00	48.00	48.00	380
2023-02-21	48.00	48.00	48.00	48.00	0
2023-02-20	48.00	48.00	48.00	48.00	1,898
2023-02-17	48.00	48.00	48.00	48.00	0
2023-02-16	48.00	48.00	48.00	48.00	1,496
2023-02-15	48.00	48.00	48.00	48.00	0
2023-02-14	48.00	48.00	48.00	48.00	1,785
2023-02-13	48.00	48.00	48.00	48.00	0
2023-02-10	49.20	49.20	49.20	48.00	218
2023-02-09	48.00	48.00	48.00	48.00	0
2023-02-08	48.00	48.00	48.00	48.00	0
2023-02-07	48.00	48.00	48.00	48.00	26
2023-02-06	50.00	50.00	50.00	48.00	9,779
2023-02-03	49.00	49.00	49.00	48.00	9,939
2023-02-02	47.50	47.50	47.50	47.50	0
2023-02-01	46.00	46.00	46.00	47.50	416
2023-01-31	48.00	48.00	48.00	47.50	6,268
2023-01-30	47.00	47.00	47.00	47.00	2
2023-01-27	46.50	47.00	46.50	47.00	0
2023-01-26	45.00	45.00	45.00	46.50	267
2023-01-25	47.00	47.00	47.00	47.00	0
2023-01-24	47.00	47.00	47.00	47.00	153
2023-01-23	47.00	47.00	47.00	47.00	0
2023-01-20	48.00	48.00	45.00	47.00	25,345
2023-01-19	44.00	47.00	44.00	46.00	3,187
2023-01-18	45.50	45.50	45.50	45.50	3,000
2023-01-17	43.80	45.50	43.80	45.50	1,215
2023-01-16	44.60	44.60	44.60	43.80	318
2023-01-13	45.50	45.50	45.50	45.50	107
2023-01-12	44.50	45.50	44.50	45.50	9,760
2023-01-11	43.50	44.50	43.50	44.50	0
2023-01-10	43.50	43.50	43.50	43.50	32
2023-01-09	43.50	43.50	43.50	43.50	108
2023-01-06	43.50	43.50	43.50	43.50	2
2023-01-05	43.50	43.50	43.50	43.50	0
2023-01-04	42.00	45.00	42.00	43.50	81,505
2023-01-03	41.00	41.00	38.00	38.00	12,483
2023-01-02	38.60	38.60	38.60	38.60	0
2022-12-30	38.60	38.60	38.60	38.60	750
2022-12-29	38.20	38.20	38.20	38.60	15,307
2022-12-28	38.20	38.20	38.20	38.20	47
2022-12-27	38.20	38.20	38.20	38.20	0
2022-12-26	38.20	38.20	38.20	38.20	0
2022-12-23	38.20	38.20	38.20	38.20	0
2022-12-22	38.20	38.20	38.20	38.20	0
2022-12-21	38.10	38.20	38.10	38.20	2,567
2022-12-20	39.00	39.00	37.00	38.10	38,245
2022-12-19	40.50	40.50	40.50	40.50	2
2022-12-16	40.50	40.50	40.50	40.50	38
2022-12-15	40.50	40.50	40.50	40.50	5
2022-12-14	42.00	42.00	42.00	40.50	161
2022-12-13	40.50	41.80	40.50	41.80	0
2022-12-12	40.50	40.50	40.50	40.50	0
2022-12-09	40.50	40.50	40.50	40.50	0
2022-12-08	40.50	40.50	40.50	40.50	0
2022-12-07	40.50	40.50	40.50	40.50	16
2022-12-06	40.50	40.50	40.50	40.50	0
2022-12-05	40.50	40.50	40.50	40.50	8
2022-12-02	40.50	40.50	40.50	40.50	0
2022-12-01	40.50	40.50	40.50	40.50	0
2022-11-30	40.50	40.50	40.50	40.50	0
2022-11-29	40.50	40.50	40.50	40.50	5
2022-11-28	42.00	42.00	42.00	40.50	5,284
2022-11-25	40.20	40.20	40.20	40.20	0
2022-11-24	40.20	40.20	40.20	40.20	0
2022-11-23	40.20	40.20	40.20	40.20	0
2022-11-22	39.70	40.20	39.70	40.20	5,477
2022-11-21	41.00	41.00	41.00	39.70	7,700
2022-11-18	39.70	40.50	39.70	40.50	13,000
2022-11-17	38.40	38.40	38.40	39.70	397
2022-11-16	39.70	39.70	39.70	39.70	0
2022-11-15	39.70	39.70	39.70	39.70	0
2022-11-14	39.70	39.70	39.70	39.70	0
2022-11-11	38.60	38.60	38.40	39.70	13,856
2022-11-10	39.60	39.60	39.60	39.60	0
2022-11-09	39.60	39.60	39.60	39.60	64
2022-11-08	38.20	38.20	38.20	39.60	2,089
2022-11-07	39.60	39.60	39.60	39.60	2
2022-11-04	41.00	41.00	41.00	39.60	67
2022-11-03	39.60	40.80	39.60	40.80	0
2022-11-02	40.40	40.40	40.40	39.60	109
2022-11-01	39.60	39.60	39.60	39.60	5
2022-10-31	39.60	39.60	39.60	39.60	12
2022-10-28	40.00	40.00	39.00	39.60	24,708
2022-10-27	41.00	41.00	41.00	41.00	0
2022-10-26	41.00	41.00	41.00	41.00	4,055
2022-10-25	41.00	41.00	41.00	41.00	12
2022-10-24	41.00	41.00	41.00	41.00	0
2022-10-21	41.00	41.00	41.00	41.00	2
2022-10-20	41.00	41.00	41.00	41.00	0
2022-10-19	41.00	41.00	41.00	41.00	53
2022-10-18	41.00	41.00	41.00	41.00	0
2022-10-17	41.00	41.00	41.00	41.00	0
2022-10-14	41.00	41.00	41.00	41.00	0
2022-10-13	40.10	41.00	40.10	41.00	0
2022-10-12	40.10	40.10	40.10	40.10	0
2022-10-11	40.10	40.10	40.10	40.10	7
2022-10-10	40.10	40.10	40.10	40.10	0
2022-10-07	41.00	41.00	40.00	40.10	28,287
2022-10-06	46.00	46.00	39.00	40.90	78,129
2022-10-05	45.20	45.20	45.20	45.20	0
2022-10-04	45.20	45.20	45.20	45.20	0
2022-10-03	45.20	45.20	45.20	45.20	9
2022-09-30	46.00	46.00	44.20	45.20	40,395
2022-09-29	48.10	48.10	48.10	48.10	3,666
2022-09-28	51.00	51.00	48.40	48.10	37,512
2022-09-27	52.50	52.50	52.50	52.50	35
2022-09-26	52.50	52.50	52.50	52.50	0
2022-09-23	52.50	52.50	52.50	52.50	0
2022-09-22	52.50	52.50	52.50	52.50	0
2022-09-21	52.00	52.00	52.00	52.50	5,985
2022-09-20	54.00	54.00	54.00	54.00	5
2022-09-19	54.00	54.00	54.00	54.00	0
2022-09-16	54.00	54.00	54.00	54.00	7,888
2022-09-15	54.00	54.00	54.00	54.00	1,804
2022-09-14	54.00	54.00	54.00	54.00	0
2022-09-13	54.00	54.00	54.00	54.00	0
2022-09-12	53.75	54.00	53.75	54.00	18
2022-09-09	53.50	53.75	53.50	53.75	17
2022-09-08	53.50	53.50	53.50	53.50	1,828
2022-09-07	53.50	53.50	53.50	53.50	0
2022-09-06	53.50	53.50	53.50	53.50	43
2022-09-05	53.50	53.50	53.50	53.50	2
2022-09-02	53.00	53.50	53.00	53.50	3,663
2022-09-01	53.50	53.50	53.00	53.00	0
2022-08-31	54.00	54.00	53.50	53.50	3,000
2022-08-30	54.00	54.00	54.00	54.00	0
2022-08-29	54.00	54.00	54.00	54.00	0
2022-08-26	54.50	54.50	54.00	54.00	2,500
2022-08-25	54.50	54.50	54.50	54.50	0
2022-08-24	54.50	54.50	54.50	54.50	1,350
2022-08-23	54.50	54.50	54.50	54.50	0
2022-08-22	54.50	54.50	54.50	54.50	0
2022-08-19	54.50	54.50	54.50	54.50	0
2022-08-18	54.00	54.00	53.00	54.50	8,648
2022-08-17	56.00	56.00	56.00	55.25	2,821
2022-08-16	54.50	54.50	54.50	54.50	1,106
2022-08-15	53.00	53.00	53.00	54.50	329
2022-08-12	54.25	54.50	54.25	54.50	32,000
2022-08-11	54.25	54.25	54.25	54.25	0
2022-08-10	53.75	54.25	53.75	54.25	0
2022-08-09	55.00	55.50	55.00	53.75	45,030
2022-08-08	55.00	55.00	55.00	55.00	7,506
2022-08-05	54.50	54.50	53.25	53.25	0
2022-08-04	53.25	54.50	53.25	54.50	0
2022-08-03	52.00	52.00	52.00	53.25	2,909
2022-08-02	53.50	53.50	53.50	53.50	0
2022-08-01	53.50	53.50	53.50	53.50	0
2022-07-29	53.50	53.50	53.50	53.50	0
2022-07-28	53.50	53.50	53.50	53.50	0
2022-07-27	54.00	54.00	54.00	53.50	24,802
2022-07-26	52.00	52.00	52.00	52.00	0
2022-07-25	52.25	52.25	52.00	52.00	0
2022-07-22	52.25	52.25	52.25	52.25	0
2022-07-21	52.00	52.00	52.00	52.25	4,993
2022-07-20	52.25	52.25	52.25	52.25	0
2022-07-19	52.25	52.25	52.25	52.25	0
2022-07-18	51.75	52.25	51.75	52.25	0
2022-07-15	51.75	51.75	51.75	51.75	0
2022-07-14	51.75	51.75	51.75	51.75	0
2022-07-13	51.00	51.75	51.00	51.75	208
2022-07-12	51.00	51.00	51.00	51.00	0
2022-07-11	51.00	51.00	51.00	51.00	0
2022-07-08	51.00	51.00	51.00	51.00	0
2022-07-07	51.00	51.00	51.00	51.00	0
2022-07-06	51.00	51.00	51.00	51.00	29
2022-07-05	51.00	51.00	51.00	51.00	0
2022-07-04	51.00	51.00	51.00	51.00	0
2022-07-01	51.00	51.00	51.00	51.00	0
2022-06-30	51.00	51.00	51.00	51.00	183
2022-06-29	51.00	51.00	51.00	51.00	0
2022-06-28	51.00	51.00	51.00	51.00	0
2022-06-27	50.00	50.00	50.00	51.00	543
2022-06-24	51.50	51.50	51.50	51.50	0
2022-06-23	51.50	51.50	51.50	51.50	0
2022-06-22	51.50	51.50	51.50	51.50	0
2022-06-21	53.00	53.00	53.00	51.50	200
2022-06-20	51.50	51.50	51.50	51.50	0
2022-06-17	51.20	51.50	51.20	51.50	16,089
2022-06-16	51.20	51.20	51.20	51.20	2,500
2022-06-15	51.20	51.20	51.20	51.20	10
2022-06-14	51.20	51.20	51.20	51.20	40
2022-06-13	51.75	51.75	51.20	51.20	1,898
2022-06-10	51.00	51.75	51.00	51.75	3,053
2022-06-09	51.75	51.75	51.00	51.00	0
2022-06-08	52.00	52.00	51.75	51.75	18
2022-06-07	50.75	52.00	50.75	52.00	17,421
2022-06-06	50.75	50.75	50.75	50.75	1,746
2022-06-03	50.75	50.75	50.75	50.75	0
2022-06-02	50.75	50.75	50.75	50.75	0
2022-06-01	51.50	52.50	51.50	50.75	14,202
2022-05-31	49.50	49.50	49.40	49.40	0
2022-05-30	49.20	49.50	49.20	49.50	3,500
2022-05-27	49.20	49.20	49.20	49.20	1,729
2022-05-26	49.20	49.20	49.20	49.20	0
2022-05-25	49.20	49.20	49.20	49.20	0
2022-05-24	49.40	49.40	49.20	49.20	13,918
2022-05-23	51.00	51.00	51.00	49.40	1,112
2022-05-20	50.00	50.00	50.00	50.50	1,433,358
2022-05-19	48.00	48.00	48.00	48.50	8,316
2022-05-18	49.00	49.00	48.90	48.90	0
2022-05-17	49.00	49.00	49.00	49.00	0
2022-05-16	49.00	49.00	49.00	49.00	0
2022-05-13	49.00	49.00	49.00	49.00	0
2022-05-12	49.00	49.00	49.00	49.00	0
2022-05-11	51.50	51.50	49.40	49.00	136,969
2022-05-10	53.00	53.00	53.00	52.25	13,151
2022-05-09	50.00	51.00	50.00	50.50	38,876
2022-05-06	51.00	51.00	51.00	51.00	3
2022-05-05	50.50	50.50	50.50	50.50	1,960
2022-05-04	51.00	51.00	51.00	50.50	5,374
2022-05-03	50.20	50.75	50.20	50.75	2
2022-05-02	50.20	50.20	50.20	50.20	0
2022-04-29	50.20	50.20	50.20	50.20	0
2022-04-28	50.20	50.20	50.20	50.20	29
2022-04-27	49.75	50.20	49.75	50.20	114
2022-04-26	50.75	50.75	49.75	49.75	4
2022-04-25	50.50	50.75	50.50	50.75	2,002
2022-04-22	50.00	50.00	50.00	50.50	15,002
2022-04-21	49.80	50.00	49.80	50.50	67,272
2022-04-20	48.70	48.70	48.70	48.70	0
2022-04-19	48.70	48.70	48.70	48.70	190
2022-04-18	48.70	48.70	48.70	48.70	0
2022-04-15	48.70	48.70	48.70	48.70	0
2022-04-14	48.70	48.70	48.70	48.70	0
2022-04-13	48.70	48.70	48.70	48.70	100
2022-04-12	48.70	48.70	48.70	48.70	200
2022-04-11	49.00	49.00	48.70	48.70	0
2022-04-08	48.70	49.00	48.70	49.00	10,173
2022-04-07	49.80	49.80	49.80	48.70	12
2022-04-06	48.70	48.70	48.70	48.70	0
2022-04-05	48.70	48.70	48.70	48.70	0
2022-04-04	48.70	48.70	48.70	48.70	15
2022-04-01	48.70	48.70	48.70	48.70	1,836
2022-03-31	48.70	48.70	48.70	48.70	0
2022-03-30	48.70	48.70	48.70	48.70	221
2022-03-29	49.00	49.00	48.80	48.70	17,407
2022-03-28	48.70	48.70	48.70	48.70	0
2022-03-25	48.50	48.70	48.50	48.70	25
2022-03-24	49.00	49.00	48.50	48.50	9
2022-03-23	48.50	49.00	48.50	49.00	0
2022-03-22	49.00	49.00	48.50	48.50	6
2022-03-21	51.00	51.00	51.00	49.00	20,577
2022-03-18	48.60	49.00	48.60	49.00	0
2022-03-17	48.50	48.60	48.50	48.60	2,034
2022-03-16	48.50	48.50	48.50	48.50	0
2022-03-15	48.50	48.50	48.50	48.50	0
2022-03-14	48.50	48.50	48.50	48.50	4
2022-03-11	48.60	48.60	48.50	48.50	0
2022-03-10	48.50	48.60	48.50	48.60	1
2022-03-09	50.00	50.00	50.00	48.50	6,572
2022-03-08	48.50	48.50	48.50	48.50	0
2022-03-07	47.50	48.50	47.50	48.50	2,002
2022-03-04	47.50	47.50	47.50	47.50	0
2022-03-03	48.50	48.50	47.50	47.50	1,558
2022-03-02	48.50	48.50	48.50	48.50	0
2022-03-01	48.60	48.60	48.50	48.50	1
2022-02-28	48.00	49.00	48.00	48.60	23,601
2022-02-25	47.00	47.00	46.70	46.70	10
2022-02-24	47.80	48.00	47.80	47.00	20,000
2022-02-23	46.20	46.20	46.20	47.00	786
2022-02-22	46.00	46.00	46.00	46.30	12,500
2022-02-21	47.00	47.00	47.00	47.00	0
2022-02-18	46.00	46.00	46.00	47.00	6,000
2022-02-17	48.80	48.80	48.80	47.00	5,430
2022-02-16	47.50	47.50	47.50	47.50	15,000
2022-02-15	46.00	46.00	46.00	47.50	16,327
2022-02-14	46.20	46.20	46.20	47.50	5,936
2022-02-11	46.00	46.20	46.00	46.60	40,273
2022-02-10	47.50	47.50	47.50	47.50	81
2022-02-09	47.00	48.80	46.20	47.50	52,726
2022-02-08	48.00	48.00	48.00	48.00	0
2022-02-07	47.70	48.00	47.70	48.00	3,753
2022-02-04	48.40	48.40	48.40	47.70	6,020
2022-02-03	48.70	48.70	48.70	48.70	0
2022-02-02	48.40	48.40	48.40	48.70	1,003
2022-02-01	49.00	49.00	49.00	48.70	14,002
2022-01-31	48.00	48.00	48.00	48.00	7,490
2022-01-28	48.00	48.00	48.00	48.00	12,830
2022-01-27	47.50	47.50	47.50	47.50	90
2022-01-26	51.00	51.00	48.00	47.50	73,346
2022-01-25	52.00	52.00	52.00	51.75	33,649
2022-01-24	54.00	54.00	54.00	54.00	4,183
2022-01-21	51.00	51.00	51.00	53.00	2,000
2022-01-20	53.50	53.50	53.50	54.75	21,195
2022-01-19	52.50	52.50	52.50	53.50	22,292
2022-01-18	54.00	54.00	54.00	54.00	3,780
2022-01-17	54.00	54.00	54.00	54.00	8,030
2022-01-14	54.00	54.00	54.00	54.00	6,002
2022-01-13	56.50	56.50	52.00	54.00	159,782
2022-01-12	61.50	64.00	61.50	62.00	201,648
2022-01-11	61.00	62.00	59.50	60.25	66,904
2022-01-10	60.50	60.50	59.00	59.00	101,991
2022-01-07	55.50	58.00	53.00	59.00	162,205
2022-01-06	56.00	56.00	53.00	54.50	89,710
2022-01-05	50.50	55.50	50.50	54.50	57,088
2022-01-04	49.00	49.00	49.00	49.00	0
2022-01-03	49.00	49.00	49.00	49.00	0
2021-12-31	49.00	49.00	49.00	49.00	0
2021-12-30	48.20	48.20	48.20	49.00	550
2021-12-29	49.00	49.00	49.00	49.00	0
2021-12-28	49.00	49.00	49.00	49.00	0
2021-12-27	49.00	49.00	49.00	49.00	0
2021-12-24	49.00	49.00	49.00	49.00	0
2021-12-23	49.00	49.00	49.00	49.00	0
2021-12-22	48.90	49.00	48.90	49.00	0
2021-12-21	49.20	49.40	49.20	48.90	16,452
2021-12-20	48.70	48.70	48.70	48.70	0
2021-12-17	48.70	48.70	48.70	48.70	0
2021-12-16	48.70	48.70	48.70	48.70	0
2021-12-15	48.70	48.70	48.70	48.70	0
2021-12-14	48.00	48.20	48.00	48.70	100,379
2021-12-13	48.00	49.40	48.00	48.70	19,681
2021-12-10	47.80	47.80	47.80	47.80	0
2021-12-09	47.80	47.80	47.80	47.80	0
2021-12-08	46.60	46.60	46.60	47.80	1,567
2021-12-07	47.80	47.80	47.80	47.80	0
2021-12-06	47.80	47.80	47.80	47.80	0
2021-12-03	47.80	47.80	47.80	47.80	0
2021-12-02	48.50	48.50	47.80	47.80	2
2021-12-01	47.80	48.50	47.80	48.50	0
2021-11-30	47.80	47.80	47.80	47.80	0
2021-11-29	47.80	47.80	47.80	47.80	0
2021-11-26	47.80	47.80	47.80	47.80	0
2021-11-25	47.80	47.80	47.80	47.80	2,002
2021-11-24	47.80	47.80	47.80	47.80	0
2021-11-23	47.80	47.80	47.80	47.80	0
2021-11-22	47.80	47.80	47.80	47.80	0
2021-11-19	47.80	47.80	47.80	47.80	0
2021-11-18	47.80	47.80	47.80	47.80	0
2021-11-17	46.40	46.40	46.40	47.80	24,806
2021-11-16	47.50	47.60	47.50	47.60	0
2021-11-15	47.50	47.50	47.50	47.50	0
2021-11-12	47.50	47.50	47.50	47.50	0
2021-11-11	47.50	47.50	47.50	47.50	4,282
2021-11-10	48.20	48.20	47.50	47.50	3,051
2021-11-09	47.40	47.40	47.40	48.20	16,794
2021-11-08	47.40	47.40	46.60	46.60	0
2021-11-05	47.40	47.40	47.40	47.40	0
2021-11-04	47.40	47.40	47.40	47.40	0
2021-11-03	47.40	47.40	47.40	47.40	0
2021-11-02	47.60	47.60	47.40	47.40	0
2021-11-01	47.50	47.60	47.50	47.60	0
2021-10-29	45.80	45.80	45.80	47.50	200
2021-10-28	47.40	47.40	47.40	47.40	0
2021-10-27	47.40	47.40	47.40	47.40	0
2021-10-26	47.40	47.40	47.40	47.40	0
2021-10-25	47.40	47.40	47.40	47.40	0
2021-10-22	47.40	47.40	47.40	47.40	0
2021-10-21	49.00	49.00	49.00	47.40	1,000
2021-10-20	49.20	49.20	49.20	47.40	1,000
2021-10-19	48.20	48.40	48.20	47.50	8,093
2021-10-18	46.70	46.70	46.60	46.60	0
2021-10-15	47.00	47.00	46.70	46.70	0
2021-10-14	47.20	47.20	47.00	47.00	10,665
2021-10-13	46.20	47.00	46.20	45.60	16,735
2021-10-12	44.00	44.00	44.00	45.10	1,586
2021-10-11	45.10	45.10	45.10	45.10	0
2021-10-08	45.10	45.10	45.10	45.10	0
2021-10-07	45.10	45.10	45.10	45.10	0
2021-10-06	45.10	45.10	45.10	45.10	0
2021-10-05	45.10	45.10	45.10	45.10	0
2021-10-04	43.90	45.10	43.90	45.10	2,863
2021-10-01	45.80	46.00	44.00	43.90	29,728
2021-09-30	44.80	45.00	44.80	44.10	15,000
2021-09-29	43.70	43.70	43.70	43.70	0
2021-09-28	43.70	43.70	43.70	43.70	10
2021-09-27	43.80	43.80	43.70	43.70	0
2021-09-24	42.40	42.40	42.40	43.80	7,000
2021-09-23	43.50	43.50	43.50	43.50	0
2021-09-22	43.50	43.50	43.50	43.50	0
2021-09-21	44.40	44.40	44.40	43.50	3,558
2021-09-20	42.40	42.40	42.40	43.50	400
2021-09-17	43.50	43.50	43.50	43.50	0
2021-09-16	43.50	43.50	43.50	43.50	0
2021-09-15	43.50	43.50	43.50	43.50	0
2021-09-14	43.50	43.50	43.50	43.50	0
2021-09-13	43.40	43.50	43.40	43.50	0
2021-09-10	43.40	43.40	43.40	43.40	0
2021-09-09	43.40	43.40	43.40	43.40	0
2021-09-08	43.40	43.40	43.40	43.40	0
2021-09-07	43.40	43.40	43.40	43.40	0
2021-09-06	43.40	43.40	43.40	43.40	2
2021-09-03	43.40	43.40	43.40	43.40	2
2021-09-02	43.20	43.40	43.20	43.40	0
2021-09-01	44.20	44.20	43.20	43.20	0
2021-08-31	43.70	44.20	43.70	44.20	0
2021-08-30	43.70	43.70	43.70	43.70	0
2021-08-27	43.70	43.70	43.70	43.70	2
2021-08-26	43.70	43.70	43.70	43.70	0
2021-08-25	43.80	43.80	43.70	43.70	0
2021-08-24	43.80	43.80	43.80	43.80	250

Share	Price	Change
GCM Resources (GCM)	17.25	36.55%
Proservice Bldg (PRO)	2.40	20%
Tomco Energy (TOM)	0.0305	19.61%
Blue Star (BLU)	5.50	15.79%
Andrada Mining (ATM)	5.65	13.2%

Share	Price	Change
Fiinu (BANK)	4.00	-20%
eEnergy Group (EAAS)	2.00	-20%
Hunting (HTG)	405.00	-14.47%
PipeHawk (PIP)	1.90	-11.63%
Empyrean (EME)	0.05	-9.09%

Share	Price	Volume
Forgent (FORG)	0.01	301,571,971
Premier African Minerals (PREM)	0.01375	278,005,875
Tomco Energy (TOM)	0.0305	212,117,291
Buccaneer Ergy (BUCE)	0.009	147,859,445
Tower Resources (TRP)	0.016	140,624,971