Molten Ventures Share History

Molten Ventures Share Price history. The following table shows end-of-day data MVCT historical share prices for Molten Ventures, 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.

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

Date	Open	High	Low	Close	Volume
2026-04-16	37.80	37.80	37.80	37.80	1
2026-04-15	37.80	37.80	37.80	37.80	0
2026-04-14	37.80	37.80	37.80	37.80	0
2026-04-13	37.80	38.80	38.80	38.80	23
2026-04-10	37.80	37.80	37.80	37.80	0
2026-04-09	37.80	37.80	37.80	37.80	0
2026-04-08	37.80	38.80	37.80	37.80	100
2026-04-07	37.80	37.80	37.80	37.80	0
2026-04-06	37.80	37.80	37.80	37.80	0
2026-04-03	37.80	37.80	37.80	37.80	0
2026-04-02	37.80	37.80	37.80	37.80	0
2026-04-01	37.80	37.80	37.80	37.80	0
2026-03-31	37.80	37.80	37.80	37.80	0
2026-03-30	37.80	37.80	37.80	37.80	762
2026-03-27	37.80	37.80	37.80	37.80	0
2026-03-26	37.80	38.80	37.80	37.80	4
2026-03-25	38.70	38.70	38.70	38.70	0
2026-03-24	38.70	40.20	40.20	40.20	6
2026-03-23	38.70	40.20	38.70	38.70	44
2026-03-20	38.70	38.70	38.70	38.70	0
2026-03-19	38.70	38.70	38.70	38.70	0
2026-03-18	38.70	38.70	38.70	38.70	0
2026-03-17	38.70	38.70	38.70	38.70	0
2026-03-16	38.70	38.70	38.70	38.70	2
2026-03-13	38.70	38.70	38.70	38.70	0
2026-03-12	38.70	38.70	38.70	38.70	0
2026-03-11	38.70	38.70	37.20	38.70	0
2026-03-10	38.70	38.70	38.70	38.70	0
2026-03-09	38.70	38.70	38.70	38.70	2
2026-03-06	38.70	38.70	38.70	38.70	3
2026-03-05	38.70	38.70	38.70	38.70	0
2026-03-04	38.70	38.70	38.70	38.70	0
2026-03-03	38.70	38.70	38.70	38.70	0
2026-03-02	38.70	38.70	38.70	38.70	0
2026-02-27	38.70	38.70	38.70	38.70	636
2026-02-26	38.70	38.70	38.70	38.70	0
2026-02-25	38.70	38.70	38.70	38.70	0
2026-02-24	38.70	38.70	38.70	38.70	0
2026-02-23	38.70	38.70	38.70	38.70	0
2026-02-20	38.70	38.70	38.70	38.70	0
2026-02-19	38.70	38.70	38.70	38.70	0
2026-02-18	38.70	38.70	38.70	38.70	0
2026-02-17	38.70	38.70	38.70	38.70	0
2026-02-16	38.70	38.70	38.70	38.70	0
2026-02-13	38.70	38.70	38.70	38.70	0
2026-02-12	38.70	38.70	38.70	38.70	0
2026-02-11	38.70	38.70	38.70	38.70	0
2026-02-10	38.70	38.70	38.70	38.70	0
2026-02-09	38.70	38.70	38.70	38.70	5
2026-02-06	38.70	38.70	38.70	38.70	0
2026-02-05	38.70	38.70	38.70	38.70	0
2026-02-04	38.70	38.70	38.70	38.70	0
2026-02-03	38.70	38.70	38.70	38.70	0
2026-02-02	38.70	38.70	38.70	38.70	0
2026-01-30	38.70	38.70	38.70	38.70	0
2026-01-29	38.70	38.70	38.70	38.70	0
2026-01-28	38.70	40.20	38.70	38.70	627
2026-01-27	38.70	40.20	38.70	38.70	6
2026-01-26	38.70	38.70	38.70	38.70	0
2026-01-23	38.70	38.70	38.70	38.70	0
2026-01-22	38.70	38.70	38.70	38.70	0
2026-01-21	38.70	38.70	38.70	38.70	0
2026-01-20	38.70	38.70	38.70	38.70	0
2026-01-19	38.70	38.70	38.70	38.70	0
2026-01-16	38.70	40.00	38.70	38.70	204
2026-01-15	38.70	36.40	36.40	36.40	204
2026-01-14	38.70	38.70	38.70	38.70	0
2026-01-13	38.70	38.70	38.70	38.70	0
2026-01-12	38.70	38.70	38.70	38.70	28
2026-01-09	38.70	38.70	38.70	38.70	0
2026-01-08	38.70	38.70	38.70	38.70	0
2026-01-07	38.70	38.70	38.70	38.70	24,152
2026-01-06	38.70	38.70	38.70	38.70	0
2026-01-05	38.70	38.70	38.70	38.70	0
2026-01-02	38.70	38.70	38.70	38.70	0
2026-01-01	38.70	38.70	38.70	38.70	0
2025-12-31	38.70	38.70	38.70	38.70	0
2025-12-30	38.70	38.70	38.70	38.70	0
2025-12-29	38.70	38.70	38.70	38.70	0
2025-12-26	38.70	38.70	38.70	38.70	0
2025-12-25	38.70	38.70	38.70	38.70	0
2025-12-24	38.70	38.70	38.70	38.70	0
2025-12-23	38.70	38.70	38.70	38.70	0
2025-12-22	38.70	38.70	38.70	38.70	0
2025-12-19	38.70	38.70	38.70	38.70	0
2025-12-18	38.70	38.70	38.70	38.70	0
2025-12-17	38.70	38.70	38.70	38.70	0
2025-12-16	37.50	38.90	37.50	38.70	191
2025-12-15	37.50	37.50	37.50	37.50	0
2025-12-12	37.50	37.50	37.50	37.50	1,941,851
2025-12-11	37.50	37.50	37.50	37.50	0
2025-12-10	37.50	37.50	37.50	37.50	0
2025-12-09	37.50	37.50	37.50	37.50	0
2025-12-08	37.50	37.50	37.50	37.50	0
2025-12-05	37.50	37.50	37.50	37.50	0
2025-12-04	37.50	37.50	37.50	37.50	0
2025-12-03	37.50	37.50	37.50	37.50	0
2025-12-02	35.20	39.00	35.20	37.50	755
2025-12-01	37.50	37.50	37.50	37.50	0
2025-11-28	37.50	37.50	37.50	37.50	0
2025-11-27	37.50	37.50	37.50	37.50	2
2025-11-26	37.50	37.50	37.50	37.50	0
2025-11-25	37.50	37.50	37.50	37.50	3
2025-11-24	37.50	37.50	37.50	37.50	0
2025-11-21	37.50	37.50	37.50	37.50	0
2025-11-20	35.80	37.50	35.80	37.50	35
2025-11-19	37.50	37.50	37.50	37.50	0
2025-11-18	37.50	37.50	37.50	37.50	0
2025-11-17	37.50	37.50	37.50	37.50	0
2025-11-14	37.50	37.50	37.50	37.50	0
2025-11-13	37.50	37.50	37.50	37.50	0
2025-11-12	37.50	37.50	37.50	37.50	0
2025-11-11	37.50	37.50	37.50	37.50	0
2025-11-10	37.50	37.50	37.50	37.50	0
2025-11-07	37.50	37.50	37.50	37.50	4
2025-11-06	37.50	37.50	37.50	37.50	0
2025-11-05	37.50	37.50	37.50	37.50	0
2025-11-04	37.50	37.50	37.50	37.50	0
2025-11-03	37.50	37.50	37.50	37.50	0
2025-10-31	37.50	37.50	37.50	37.50	0
2025-10-30	37.50	37.50	37.50	37.50	0
2025-10-29	37.50	37.50	37.50	37.50	0
2025-10-28	37.50	37.50	37.50	37.50	0
2025-10-27	37.50	37.50	37.50	37.50	0
2025-10-24	37.50	37.50	37.50	37.50	0
2025-10-23	37.50	37.50	37.50	37.50	1
2025-10-22	37.50	37.50	37.50	37.50	0
2025-10-21	37.50	37.50	37.50	37.50	0
2025-10-20	37.50	37.50	37.50	37.50	4
2025-10-17	37.50	37.50	37.50	37.50	14,486
2025-10-16	37.50	37.50	37.50	37.50	5
2025-10-15	37.50	37.50	37.50	37.50	0
2025-10-14	37.50	37.50	37.50	37.50	0
2025-10-13	36.60	37.50	36.60	37.50	20
2025-10-10	37.50	37.50	37.50	37.50	0
2025-10-09	37.50	37.50	37.50	37.50	0
2025-10-08	37.40	37.50	37.40	37.50	16
2025-10-07	37.50	37.50	37.50	37.50	1
2025-10-06	37.50	37.50	37.50	37.50	0
2025-10-03	37.50	37.50	37.50	37.50	264
2025-10-02	37.50	37.50	37.50	37.50	0
2025-10-01	37.50	37.50	37.50	37.50	0
2025-09-30	37.50	37.50	37.50	37.50	0
2025-09-29	37.50	37.50	37.50	37.50	0
2025-09-26	37.50	37.50	37.50	37.50	0
2025-09-25	37.50	37.50	37.50	37.50	0
2025-09-24	37.50	37.50	37.50	37.50	0
2025-09-23	37.50	37.50	37.50	37.50	0
2025-09-22	37.50	37.50	37.50	37.50	0
2025-09-19	38.20	38.20	37.50	37.50	5
2025-09-18	37.50	37.50	37.50	37.50	0
2025-09-17	37.50	37.50	37.50	37.50	0
2025-09-16	37.50	37.50	37.50	37.50	2
2025-09-15	37.50	37.50	37.50	37.50	0
2025-09-12	37.50	37.50	37.50	37.50	0
2025-09-11	37.50	37.50	37.50	37.50	0
2025-09-10	37.50	37.50	37.50	37.50	0
2025-09-09	37.50	37.50	37.50	37.50	0
2025-09-08	37.50	37.50	37.50	37.50	0
2025-09-05	37.50	37.50	37.50	37.50	0
2025-09-04	37.50	37.50	37.50	37.50	0
2025-09-03	37.50	37.50	36.00	37.50	0
2025-09-02	37.50	37.50	37.50	37.50	4
2025-09-01	38.50	39.00	37.50	37.50	651
2025-08-29	38.50	38.50	38.50	38.50	0
2025-08-28	38.50	38.50	38.50	38.50	0
2025-08-27	38.50	38.50	38.50	38.50	0
2025-08-26	38.50	38.50	38.50	38.50	0
2025-08-25	38.50	38.50	38.50	38.50	0
2025-08-22	38.50	38.50	38.50	38.50	0
2025-08-21	39.50	39.50	37.70	38.50	0
2025-08-20	39.50	39.50	39.50	39.50	0
2025-08-19	39.50	39.50	39.50	39.50	0
2025-08-18	39.50	39.50	39.50	39.50	0
2025-08-15	39.50	39.50	39.50	39.50	0
2025-08-14	39.50	39.50	39.50	39.50	0
2025-08-13	39.50	39.50	39.50	39.50	0
2025-08-12	39.50	39.50	39.50	39.50	0
2025-08-11	39.50	39.50	39.50	39.50	0
2025-08-08	39.50	39.50	39.50	39.50	0
2025-08-07	39.50	39.50	39.50	39.50	0
2025-08-06	39.50	39.50	39.50	39.50	0
2025-08-05	39.50	39.50	39.50	39.50	0
2025-08-04	39.50	39.50	39.50	39.50	0
2025-08-01	39.50	39.50	39.50	39.50	0
2025-07-31	39.50	39.50	39.50	39.50	0
2025-07-30	39.50	39.50	39.50	39.50	0
2025-07-29	39.50	39.50	39.50	39.50	0
2025-07-28	39.50	39.50	39.50	39.50	0
2025-07-25	39.50	39.50	39.50	39.50	0
2025-07-24	39.50	39.50	39.50	39.50	0
2025-07-23	39.50	39.50	39.50	39.50	0
2025-07-22	39.50	39.50	39.50	39.50	0
2025-07-21	39.50	39.50	39.50	39.50	0
2025-07-18	39.50	39.50	39.50	39.50	0
2025-07-17	39.50	39.50	39.50	39.50	0
2025-07-16	39.50	39.50	39.50	39.50	0
2025-07-15	39.50	39.50	39.50	39.50	0
2025-07-14	38.00	39.50	38.00	39.50	5
2025-07-11	39.50	39.50	39.50	39.50	0
2025-07-10	38.60	39.50	38.60	39.50	3
2025-07-09	39.50	39.50	39.50	39.50	0
2025-07-08	39.50	39.50	39.50	39.50	0
2025-07-07	39.50	39.50	39.50	39.50	0
2025-07-04	39.50	39.50	39.50	39.50	0
2025-07-03	39.50	39.50	39.50	39.50	0
2025-07-02	39.50	39.50	39.50	39.50	0
2025-07-01	39.50	39.50	39.50	39.50	0
2025-06-30	39.50	39.50	39.50	39.50	0
2025-06-27	39.50	39.50	39.50	39.50	0
2025-06-26	39.50	39.50	39.50	39.50	0
2025-06-25	39.50	39.50	39.50	39.50	0
2025-06-24	39.50	39.50	39.50	39.50	0
2025-06-23	39.50	39.50	39.50	39.50	0
2025-06-20	39.50	39.50	39.50	39.50	2
2025-06-19	39.50	39.50	39.50	39.50	0
2025-06-18	39.50	39.50	39.50	39.50	0
2025-06-17	39.50	39.50	39.50	39.50	0
2025-06-16	39.50	39.50	39.50	39.50	0
2025-06-13	39.50	39.50	39.50	39.50	0
2025-06-12	39.50	39.50	39.50	39.50	0
2025-06-11	39.50	39.50	39.50	39.50	0
2025-06-10	39.50	39.50	39.50	39.50	0
2025-06-09	39.50	39.50	39.50	39.50	0
2025-06-06	39.50	39.50	39.50	39.50	0
2025-06-05	39.50	39.50	39.50	39.50	0
2025-06-04	39.50	39.50	39.50	39.50	0
2025-06-03	39.50	39.50	39.50	39.50	0
2025-06-02	39.50	39.50	39.50	39.50	0
2025-05-30	39.50	39.50	39.50	39.50	0
2025-05-29	39.50	39.50	39.50	39.50	0
2025-05-28	39.50	39.50	39.50	39.50	0
2025-05-27	39.50	39.50	39.50	39.50	0
2025-05-26	38.00	38.00	38.00	38.00	0
2025-05-23	39.50	39.50	39.50	39.50	0
2025-05-22	39.50	39.50	39.50	39.50	0
2025-05-21	39.50	39.50	39.50	39.50	0
2025-05-20	39.50	39.50	38.00	39.50	46
2025-05-19	39.50	39.50	39.50	39.50	2,433
2025-05-16	39.50	39.50	39.50	39.50	0
2025-05-15	39.50	39.50	39.50	39.50	24,152
2025-05-14	39.50	39.50	39.50	39.50	0
2025-05-13	39.50	39.50	39.50	39.50	61
2025-05-12	39.50	39.50	39.50	39.50	0
2025-05-09	39.50	39.50	39.50	39.50	0
2025-05-08	39.50	39.50	39.50	39.50	0
2025-05-07	39.50	39.50	39.50	39.50	0
2025-05-06	39.50	39.50	39.50	39.50	0
2025-05-05	38.00	38.00	38.00	38.00	0
2025-05-02	39.50	39.50	39.50	39.50	0
2025-05-01	39.50	39.50	39.50	39.50	120
2025-04-30	39.50	39.50	39.50	39.50	0
2025-04-29	39.50	39.50	39.50	39.50	3,368,894
2025-04-28	39.50	39.50	39.50	39.50	0
2025-04-25	39.50	39.50	39.50	39.50	0
2025-04-24	39.50	39.50	39.50	39.50	0
2025-04-23	39.50	39.50	39.50	39.50	0
2025-04-22	39.50	41.00	41.00	41.00	25
2025-04-21	39.50	39.50	39.50	39.50	0
2025-04-18	39.50	39.50	39.50	39.50	0
2025-04-17	39.50	39.50	39.50	39.50	0
2025-04-16	39.50	39.50	39.50	39.50	0
2025-04-15	37.50	39.50	37.50	39.50	1
2025-04-14	37.50	37.50	37.50	37.50	0
2025-04-11	37.50	37.50	37.50	37.50	0
2025-04-10	37.50	37.50	36.00	37.50	5
2025-04-09	37.50	37.50	37.50	37.50	0
2025-04-08	37.50	37.50	37.50	37.50	0
2025-04-07	37.50	37.50	36.00	37.50	3
2025-04-04	37.50	37.50	36.00	37.50	111
2025-04-03	37.50	37.50	37.50	37.50	0
2025-04-02	37.50	37.50	37.50	37.50	0
2025-04-01	37.50	37.50	37.50	37.50	2
2025-03-31	37.50	37.50	37.50	37.50	0
2025-03-28	37.50	37.50	37.50	37.50	0
2025-03-27	37.20	37.50	37.20	37.50	26
2025-03-26	38.50	38.50	38.50	38.50	0
2025-03-25	38.50	36.80	36.80	36.80	4
2025-03-24	38.50	38.50	38.50	38.50	0
2025-03-21	38.50	38.50	38.50	38.50	0
2025-03-20	38.50	38.50	38.50	38.50	0
2025-03-19	38.50	38.50	38.50	38.50	0
2025-03-18	38.50	38.50	38.50	38.50	0
2025-03-17	38.50	38.50	38.50	38.50	0
2025-03-14	38.50	38.50	38.50	38.50	1
2025-03-13	38.50	38.50	38.50	38.50	0
2025-03-12	38.50	38.50	38.50	38.50	0
2025-03-11	38.50	38.50	38.50	38.50	1
2025-03-10	38.50	40.00	38.50	38.50	7
2025-03-07	38.50	38.50	38.50	38.50	0
2025-03-06	38.50	38.50	38.50	38.50	0
2025-03-05	38.50	38.50	38.50	38.50	0
2025-03-04	38.50	38.50	38.50	38.50	0
2025-03-03	38.50	38.50	38.50	38.50	0
2025-02-28	38.50	38.50	38.50	38.50	10
2025-02-27	38.50	38.50	38.50	38.50	0
2025-02-26	38.50	38.50	38.50	38.50	0
2025-02-25	38.50	38.50	38.50	38.50	0
2025-02-24	38.50	38.50	37.00	38.50	0
2025-02-21	38.50	38.50	38.50	38.50	0
2025-02-20	38.50	38.50	38.50	38.50	0
2025-02-19	38.50	40.00	38.50	38.50	50
2025-02-18	38.50	38.50	38.50	38.50	0
2025-02-17	38.60	39.00	38.50	39.00	520
2025-02-14	38.50	38.50	38.50	38.50	0
2025-02-13	38.50	38.50	37.00	38.50	0
2025-02-12	38.50	38.50	38.50	38.50	0
2025-02-11	38.50	38.50	38.50	38.50	0
2025-02-10	38.50	38.50	38.50	38.50	2,000
2025-02-07	38.50	38.50	38.50	38.50	0
2025-02-06	38.50	38.50	38.50	38.50	0
2025-02-05	38.50	38.50	38.50	38.50	0
2025-02-04	38.50	38.50	38.50	38.50	0
2025-02-03	38.50	40.00	40.00	40.00	17
2025-01-31	38.50	38.50	38.50	38.50	0
2025-01-30	38.50	38.50	38.50	38.50	0
2025-01-29	38.50	40.00	40.00	40.00	33
2025-01-28	38.50	38.50	38.50	38.50	0
2025-01-27	38.50	40.00	38.50	38.50	11
2025-01-24	38.50	38.50	38.50	38.50	0
2025-01-23	38.50	38.50	38.50	38.50	0
2025-01-22	38.50	38.50	38.50	38.50	0
2025-01-21	38.50	38.50	38.50	38.50	0
2025-01-20	38.50	38.50	38.50	38.50	0
2025-01-17	38.50	38.50	38.50	38.50	0
2025-01-16	38.50	38.50	38.50	38.50	0
2025-01-15	38.50	38.50	38.50	38.50	0
2025-01-14	38.50	38.50	38.50	38.50	0
2025-01-13	38.50	40.00	38.50	38.50	89
2025-01-10	38.50	38.50	38.50	38.50	0
2025-01-09	38.50	38.50	38.50	38.50	0
2025-01-08	38.50	38.50	38.50	38.50	0
2025-01-07	38.50	38.50	38.50	38.50	0
2025-01-06	38.50	38.50	38.50	38.50	1,233
2025-01-03	38.50	38.50	38.50	38.50	0
2025-01-02	38.50	38.50	38.50	38.50	0
2025-01-01	38.50	38.50	38.50	38.50	0
2024-12-31	38.50	38.50	38.50	38.50	0
2024-12-30	38.50	38.50	38.50	38.50	0
2024-12-27	38.50	38.50	38.50	38.50	0
2024-12-26	38.50	38.50	38.50	38.50	0
2024-12-25	38.50	38.50	38.50	38.50	0
2024-12-24	38.50	38.50	37.00	38.50	29
2024-12-23	38.50	38.50	38.50	38.50	10
2024-12-20	38.50	38.50	38.50	38.50	0
2024-12-19	38.50	38.50	38.50	38.50	0
2024-12-18	38.50	38.50	38.50	38.50	0
2024-12-17	38.50	38.50	38.50	38.50	0
2024-12-16	38.50	38.50	38.50	38.50	0
2024-12-13	38.50	38.50	38.50	38.50	0
2024-12-12	38.50	38.50	38.50	38.50	0
2024-12-11	38.50	38.50	38.50	38.50	0
2024-12-10	38.50	38.50	38.50	38.50	0
2024-12-09	38.50	38.50	38.50	38.50	0
2024-12-06	38.50	38.50	38.50	38.50	0
2024-12-05	38.50	38.50	38.50	38.50	0
2024-12-04	38.50	38.50	38.50	38.50	0
2024-12-03	38.50	38.50	37.00	38.50	5
2024-12-02	38.50	38.50	38.50	38.50	0
2024-11-29	38.50	38.50	38.50	38.50	0
2024-11-28	38.50	38.50	38.50	38.50	0
2024-11-27	38.50	38.50	38.50	38.50	0
2024-11-26	38.50	38.50	38.50	38.50	0
2024-11-25	38.50	38.50	38.50	38.50	1,744
2024-11-22	38.50	38.50	38.50	38.50	0
2024-11-21	38.50	38.50	38.50	38.50	0
2024-11-20	38.50	38.50	37.00	38.50	0
2024-11-19	38.50	38.50	38.50	38.50	0
2024-11-18	38.50	38.50	38.50	38.50	0
2024-11-15	38.50	38.50	37.00	38.50	0
2024-11-14	38.50	38.50	38.50	38.50	0
2024-11-13	38.50	38.50	38.50	38.50	2,487
2024-11-12	38.50	38.50	38.50	38.50	0
2024-11-11	38.50	38.50	38.50	38.50	0
2024-11-08	38.50	38.50	37.00	38.50	0
2024-11-07	38.50	38.50	38.50	38.50	0
2024-11-06	42.00	39.60	38.50	38.50	31,428
2024-11-05	42.00	42.00	42.00	42.00	0
2024-11-04	42.00	42.00	42.00	42.00	0
2024-11-01	42.00	42.00	42.00	42.00	0
2024-10-31	42.00	42.00	42.00	42.00	0
2024-10-30	42.00	42.00	42.00	42.00	0
2024-10-29	42.00	42.00	42.00	42.00	0
2024-10-28	42.00	42.00	42.00	42.00	0
2024-10-25	42.00	43.00	42.00	42.00	6
2024-10-24	42.00	42.00	42.00	42.00	0
2024-10-23	42.00	42.00	42.00	42.00	0
2024-10-22	42.00	43.00	42.00	42.00	10
2024-10-21	42.00	42.00	42.00	42.00	0
2024-10-18	42.00	42.00	42.00	42.00	0
2024-10-17	42.00	42.00	42.00	42.00	0
2024-10-16	42.00	42.00	42.00	42.00	0
2024-10-15	42.00	42.00	42.00	42.00	0
2024-10-14	42.00	42.00	42.00	42.00	0
2024-10-11	42.00	43.00	41.00	42.00	0
2024-10-10	42.00	42.00	42.00	42.00	0
2024-10-09	42.00	42.00	42.00	42.00	1,133
2024-10-08	42.00	42.00	42.00	42.00	0
2024-10-07	42.00	42.00	42.00	42.00	0
2024-10-04	42.00	42.00	42.00	42.00	0
2024-10-03	42.00	42.00	42.00	42.00	0
2024-10-02	42.00	42.00	42.00	42.00	0
2024-10-01	42.00	42.00	42.00	42.00	0
2024-09-30	42.00	42.00	42.00	42.00	256
2024-09-27	42.00	42.00	42.00	42.00	0
2024-09-26	42.00	42.00	42.00	42.00	0
2024-09-25	42.00	42.00	42.00	42.00	0
2024-09-24	42.00	42.00	42.00	42.00	0
2024-09-23	42.00	42.00	42.00	42.00	0
2024-09-20	42.00	42.00	42.00	42.00	0
2024-09-19	42.00	42.00	42.00	42.00	0
2024-09-18	42.00	42.00	42.00	42.00	2,666
2024-09-17	42.00	42.00	42.00	42.00	0
2024-09-16	42.40	42.40	42.00	42.00	6,415
2024-09-13	42.40	42.40	42.40	42.40	0
2024-09-12	42.40	42.40	42.40	42.40	2,500
2024-09-11	42.40	42.40	42.40	42.40	0
2024-09-10	42.40	42.40	42.40	42.40	0
2024-09-09	42.40	42.40	42.40	42.40	0
2024-09-06	42.40	42.40	42.40	42.40	0
2024-09-05	42.40	42.40	42.40	42.40	0
2024-09-04	42.40	42.40	42.40	42.40	0
2024-09-03	42.40	42.40	42.40	42.40	0
2024-09-02	42.40	42.40	42.40	42.40	0
2024-08-30	42.40	42.40	42.40	42.40	0
2024-08-29	42.40	42.40	42.40	42.40	0
2024-08-28	42.40	42.40	42.40	42.40	0
2024-08-27	42.40	42.40	42.40	42.40	0
2024-08-26	42.40	42.40	42.40	42.40	0
2024-08-23	42.40	42.40	42.40	42.40	2,002
2024-08-22	42.40	42.40	42.40	42.40	0
2024-08-21	44.00	44.00	44.00	44.00	0
2024-08-20	44.00	44.00	44.00	44.00	0
2024-08-19	44.00	44.00	44.00	44.00	0
2024-08-16	44.00	44.00	44.00	44.00	0
2024-08-15	44.00	44.00	44.00	44.00	0
2024-08-14	44.00	44.00	44.00	44.00	0
2024-08-13	44.00	44.00	44.00	44.00	0
2024-08-12	44.00	44.00	44.00	44.00	0
2024-08-09	44.00	44.00	44.00	44.00	0
2024-08-08	44.00	44.00	44.00	44.00	0
2024-08-07	44.00	44.00	44.00	44.00	0
2024-08-06	44.00	44.00	44.00	44.00	0
2024-08-05	44.00	44.00	44.00	44.00	0
2024-08-02	44.00	44.00	44.00	44.00	0
2024-08-01	44.00	44.00	44.00	44.00	0
2024-07-31	44.00	44.00	44.00	44.00	0
2024-07-30	44.00	44.00	44.00	44.00	0
2024-07-29	44.00	44.00	44.00	44.00	0
2024-07-26	44.00	44.00	44.00	44.00	0
2024-07-25	44.00	44.00	44.00	44.00	0
2024-07-24	44.00	44.00	44.00	44.00	0
2024-07-23	44.00	44.00	44.00	44.00	0
2024-07-22	44.00	44.00	44.00	44.00	0
2024-07-19	44.00	44.00	44.00	44.00	0
2024-07-18	44.00	44.00	44.00	44.00	0
2024-07-17	44.00	44.00	44.00	44.00	0
2024-07-16	44.00	44.00	44.00	44.00	0
2024-07-15	44.00	44.00	44.00	44.00	0
2024-07-12	44.00	44.00	44.00	44.00	0
2024-07-11	44.00	44.00	44.00	44.00	0
2024-07-10	44.00	44.00	44.00	44.00	4
2024-07-09	44.00	44.00	44.00	44.00	0
2024-07-08	44.00	44.00	44.00	44.00	0
2024-07-05	44.00	44.00	44.00	44.00	0
2024-07-04	44.00	44.00	44.00	44.00	0
2024-07-03	44.00	44.00	44.00	44.00	0
2024-07-02	44.00	44.00	44.00	44.00	0
2024-07-01	44.00	44.00	44.00	44.00	0
2024-06-28	44.00	44.00	44.00	44.00	0
2024-06-27	44.00	44.00	44.00	44.00	0
2024-06-26	44.00	44.00	44.00	44.00	0
2024-06-25	44.00	44.00	44.00	44.00	0
2024-06-24	43.00	44.00	43.00	44.00	3,791
2024-06-21	44.00	44.00	44.00	44.00	0
2024-06-20	44.00	44.00	43.00	44.00	4,445
2024-06-19	44.00	44.00	44.00	44.00	0
2024-06-18	44.00	44.00	44.00	44.00	0
2024-06-17	44.00	44.00	44.00	44.00	2,222
2024-06-14	44.00	44.00	44.00	44.00	0
2024-06-13	44.00	44.00	44.00	44.00	0
2024-06-12	44.00	44.00	44.00	44.00	0
2024-06-11	44.00	44.00	44.00	44.00	0
2024-06-10	44.00	44.00	44.00	44.00	42,469
2024-06-07	44.00	44.00	44.00	44.00	0
2024-06-06	44.00	44.00	44.00	44.00	0
2024-06-05	44.00	44.00	44.00	44.00	0
2024-06-04	44.00	44.00	44.00	44.00	432
2024-06-03	44.00	44.00	44.00	44.00	0
2024-05-31	44.00	44.00	44.00	44.00	0
2024-05-30	44.00	44.00	44.00	44.00	0
2024-05-29	44.00	44.00	44.00	44.00	0
2024-05-28	44.00	44.00	44.00	44.00	0
2024-05-27	44.00	44.00	44.00	44.00	0
2024-05-24	45.00	45.00	44.00	44.00	3,050
2024-05-23	45.00	45.00	45.00	45.00	0
2024-05-22	45.00	45.00	45.00	45.00	0
2024-05-21	45.00	45.00	45.00	45.00	0
2024-05-20	45.00	45.00	45.00	45.00	0
2024-05-17	45.00	45.00	45.00	45.00	0
2024-05-16	45.00	45.00	45.00	45.00	0
2024-05-15	45.00	45.00	45.00	45.00	0
2024-05-14	45.00	45.00	45.00	45.00	0
2024-05-13	45.00	45.00	45.00	45.00	0
2024-05-10	45.00	45.00	45.00	45.00	0
2024-05-09	45.00	45.00	45.00	45.00	0
2024-05-08	45.00	45.00	45.00	45.00	0
2024-05-07	45.00	45.00	45.00	45.00	0
2024-05-06	45.00	45.00	45.00	45.00	0
2024-05-03	45.00	45.00	45.00	45.00	0
2024-05-02	45.00	45.00	45.00	45.00	0
2024-05-01	45.00	45.00	45.00	45.00	0
2024-04-30	45.00	45.00	45.00	45.00	0
2024-04-29	45.00	45.00	45.00	45.00	0
2024-04-26	45.00	45.00	45.00	45.00	0
2024-04-25	45.00	45.00	45.00	45.00	61,294
2024-04-24	45.00	45.00	45.00	45.00	0
2024-04-23	45.00	45.00	45.00	45.00	0
2024-04-22	45.00	45.00	45.00	45.00	0
2024-04-19	45.00	45.00	45.00	45.00	0
2024-04-18	45.00	45.00	45.00	45.00	0
2024-04-17	45.00	45.00	45.00	45.00	0
2024-04-16	45.00	45.00	45.00	45.00	0
2024-04-15	45.00	45.00	45.00	45.00	719,488
2024-04-12	45.00	45.00	45.00	45.00	0
2024-04-11	45.00	45.00	45.00	45.00	0
2024-04-10	45.00	45.00	45.00	45.00	0
2024-04-09	45.00	45.00	45.00	45.00	51
2024-04-08	45.00	45.00	45.00	45.00	0
2024-04-05	45.00	45.00	45.00	45.00	1,569
2024-04-04	45.00	45.00	45.00	45.00	11,678
2024-04-03	45.00	45.00	45.00	45.00	0
2024-04-02	45.00	45.00	45.00	45.00	0
2024-04-01	45.00	45.00	45.00	45.00	0
2024-03-29	45.00	45.00	45.00	45.00	0
2024-03-28	45.00	45.00	45.00	45.00	0
2024-03-27	45.00	45.00	45.00	45.00	0
2024-03-26	45.00	45.00	45.00	45.00	0
2024-03-25	45.00	45.00	45.00	45.00	0
2024-03-22	45.00	45.00	45.00	45.00	0
2024-03-21	45.00	45.00	45.00	45.00	0
2024-03-20	45.00	45.00	45.00	45.00	0
2024-03-19	45.00	45.00	45.00	45.00	0
2024-03-18	45.00	45.00	45.00	45.00	0
2024-03-15	45.00	45.00	45.00	45.00	0
2024-03-14	45.00	45.00	45.00	45.00	0
2024-03-13	45.00	45.00	45.00	45.00	0
2024-03-12	45.00	45.00	45.00	45.00	0
2024-03-11	45.00	45.00	45.00	45.00	0
2024-03-08	45.00	45.00	45.00	45.00	762
2024-03-07	45.00	45.00	45.00	45.00	0
2024-03-06	45.00	45.00	45.00	45.00	0
2024-03-05	45.00	45.00	45.00	45.00	0
2024-03-04	45.00	45.00	45.00	45.00	0
2024-03-01	45.00	45.00	45.00	45.00	0
2024-02-29	45.00	45.00	45.00	45.00	0
2024-02-28	45.00	45.00	45.00	45.00	0
2024-02-27	45.00	45.00	45.00	45.00	0
2024-02-26	45.00	45.00	45.00	45.00	0
2024-02-23	45.00	45.00	45.00	45.00	0
2024-02-22	45.00	45.00	45.00	45.00	0
2024-02-21	46.20	46.20	46.20	46.20	0
2024-02-20	46.20	46.20	46.20	46.20	0
2024-02-19	46.20	46.20	45.20	46.20	41
2024-02-16	46.20	46.20	46.20	46.20	0
2024-02-15	46.20	46.20	46.20	46.20	0
2024-02-14	46.20	46.20	46.20	46.20	2,128
2024-02-13	46.20	46.20	46.20	46.20	0
2024-02-12	46.20	46.20	46.20	46.20	0
2024-02-09	46.20	46.20	46.20	46.20	0
2024-02-08	46.20	46.20	46.20	46.20	0
2024-02-07	46.20	46.20	46.20	46.20	0
2024-02-06	46.20	46.20	46.20	46.20	0
2024-02-05	46.20	46.20	46.20	46.20	0
2024-02-02	46.20	46.20	46.20	46.20	0
2024-02-01	46.20	46.20	46.20	46.20	0
2024-01-31	46.20	46.20	46.20	46.20	0
2024-01-30	46.20	46.20	46.20	46.20	0
2024-01-29	46.20	46.20	46.20	46.20	0
2024-01-26	46.20	46.20	46.20	46.20	0
2024-01-25	46.20	46.20	46.20	46.20	0
2024-01-24	46.20	46.20	46.20	46.20	0
2024-01-23	46.20	47.20	47.20	47.20	1
2024-01-22	46.20	46.20	46.20	46.20	0
2024-01-19	46.20	46.20	45.00	46.20	839
2024-01-18	46.20	46.20	46.20	46.20	0
2024-01-17	46.20	46.20	46.20	46.20	0
2024-01-16	46.20	46.20	46.20	46.20	0
2024-01-15	46.20	46.20	46.20	46.20	0
2024-01-12	46.20	46.20	46.20	46.20	0
2024-01-11	46.20	46.20	46.20	46.20	0
2024-01-10	46.20	46.20	46.20	46.20	0
2024-01-09	46.20	46.20	46.20	46.20	0
2024-01-08	46.20	46.20	46.20	46.20	0
2024-01-05	46.20	46.20	46.20	46.20	0
2024-01-04	46.20	46.20	46.20	46.20	0
2024-01-03	46.20	46.20	46.20	46.20	0
2024-01-02	46.20	46.20	46.20	46.20	0
2024-01-01	46.20	46.20	46.20	46.20	0
2023-12-29	46.20	46.20	46.20	46.20	0
2023-12-28	46.20	46.20	46.20	46.20	0
2023-12-27	46.20	46.20	46.20	46.20	0
2023-12-26	46.20	46.20	46.20	46.20	0
2023-12-25	46.20	46.20	46.20	46.20	0
2023-12-22	46.20	46.20	46.20	46.20	0
2023-12-21	46.20	46.20	46.20	46.20	0
2023-12-20	46.20	46.20	46.20	46.20	0
2023-12-19	46.20	46.20	46.20	46.20	0
2023-12-18	46.20	46.20	46.20	46.20	0
2023-12-15	48.00	48.00	45.40	46.20	10
2023-12-14	48.00	48.00	48.00	48.00	0
2023-12-13	48.00	48.00	48.00	48.00	0
2023-12-12	48.00	48.00	48.00	48.00	0
2023-12-11	48.00	48.00	48.00	48.00	0
2023-12-08	48.00	48.00	48.00	48.00	0
2023-12-07	48.00	48.00	48.00	48.00	0
2023-12-06	48.00	48.00	48.00	48.00	0
2023-12-05	48.00	48.00	48.00	48.00	0
2023-12-04	48.00	48.00	48.00	48.00	0
2023-12-01	48.00	48.00	48.00	48.00	0
2023-11-30	48.00	48.00	48.00	48.00	0
2023-11-29	48.00	48.00	48.00	48.00	0
2023-11-28	48.00	47.00	47.00	47.00	945
2023-11-27	48.00	48.00	48.00	48.00	0
2023-11-24	48.00	48.00	48.00	48.00	0
2023-11-23	48.00	48.00	48.00	48.00	0
2023-11-22	48.00	48.00	48.00	48.00	0
2023-11-21	48.00	48.00	48.00	48.00	0
2023-11-20	48.00	48.00	48.00	48.00	0
2023-11-17	48.00	48.00	48.00	48.00	0
2023-11-16	48.00	48.00	48.00	48.00	0
2023-11-15	48.00	48.00	48.00	48.00	0
2023-11-14	48.00	48.00	48.00	48.00	0
2023-11-13	48.00	48.00	48.00	48.00	0
2023-11-10	48.00	48.00	48.00	48.00	0
2023-11-09	48.00	48.00	48.00	48.00	0
2023-11-08	48.00	48.00	48.00	48.00	0
2023-11-07	48.00	48.00	48.00	48.00	0
2023-11-06	48.00	48.00	48.00	48.00	0
2023-11-03	48.00	48.00	46.00	48.00	50
2023-11-02	48.00	48.00	48.00	48.00	0
2023-11-01	48.00	48.00	48.00	48.00	0
2023-10-31	48.00	48.00	48.00	48.00	0
2023-10-30	48.00	48.00	48.00	48.00	0
2023-10-27	48.00	48.00	48.00	48.00	0
2023-10-26	48.00	48.00	48.00	48.00	0
2023-10-25	48.00	48.00	48.00	48.00	0
2023-10-24	48.00	48.00	48.00	48.00	0
2023-10-23	48.00	48.00	48.00	48.00	0
2023-10-20	48.00	48.00	48.00	48.00	0
2023-10-19	48.00	48.00	48.00	48.00	0
2023-10-18	48.00	48.00	48.00	48.00	0
2023-10-17	48.00	48.00	48.00	48.00	0
2023-10-16	48.00	48.00	48.00	48.00	0
2023-10-13	48.00	48.00	48.00	48.00	0
2023-10-12	48.00	48.00	48.00	48.00	0
2023-10-11	48.00	47.00	47.00	47.00	749
2023-10-10	48.00	48.00	48.00	48.00	0
2023-10-09	48.00	48.00	48.00	48.00	0
2023-10-06	48.00	48.00	48.00	48.00	0
2023-10-05	48.00	48.00	48.00	48.00	0
2023-10-04	48.00	48.00	48.00	48.00	1
2023-10-03	48.00	48.00	48.00	48.00	22
2023-10-02	48.00	48.00	48.00	48.00	727
2023-09-29	48.00	48.00	48.00	48.00	0
2023-09-28	48.00	48.00	46.00	48.00	3
2023-09-27	48.00	48.00	48.00	48.00	1
2023-09-26	48.00	48.00	48.00	48.00	0
2023-09-25	48.00	48.00	48.00	48.00	2
2023-09-22	48.00	48.00	48.00	48.00	0
2023-09-21	48.00	48.00	48.00	48.00	0
2023-09-20	48.00	48.00	48.00	48.00	0
2023-09-19	48.00	48.00	48.00	48.00	0
2023-09-18	48.00	48.00	48.00	48.00	0
2023-09-15	48.00	48.00	48.00	48.00	0
2023-09-14	48.00	48.00	48.00	48.00	0
2023-09-13	48.00	48.00	48.00	48.00	0
2023-09-12	48.00	48.00	48.00	48.00	13
2023-09-11	48.00	48.00	48.00	48.00	0
2023-09-08	48.00	48.00	48.00	48.00	0
2023-09-07	48.00	48.00	48.00	48.00	0
2023-09-06	48.00	48.00	48.00	48.00	0
2023-09-05	48.00	48.00	48.00	48.00	0
2023-09-04	48.00	48.00	48.00	48.00	24
2023-09-01	48.00	48.00	48.00	48.00	0
2023-08-31	48.00	48.00	48.00	48.00	0
2023-08-30	48.00	48.00	48.00	48.00	0
2023-08-29	48.00	48.00	48.00	48.00	0
2023-08-28	48.00	48.00	48.00	48.00	0
2023-08-25	48.00	48.00	48.00	48.00	0
2023-08-24	48.00	48.00	48.00	48.00	1
2023-08-23	48.00	48.00	48.00	48.00	0
2023-08-22	48.00	48.00	48.00	48.00	0
2023-08-21	48.00	48.00	48.00	48.00	0
2023-08-18	48.00	48.00	48.00	48.00	0
2023-08-17	48.00	48.00	48.00	48.00	0
2023-08-16	48.00	48.00	48.00	48.00	0
2023-08-15	48.00	48.00	48.00	48.00	0
2023-08-14	48.00	48.00	48.00	48.00	0
2023-08-11	48.00	48.00	48.00	48.00	0
2023-08-10	48.00	48.00	48.00	48.00	0
2023-08-09	49.00	49.00	49.00	49.00	481,909
2023-08-08	49.00	49.00	49.00	49.00	0
2023-08-07	49.00	49.00	49.00	49.00	0
2023-08-04	49.00	49.00	49.00	49.00	0
2023-08-03	47.40	49.00	47.40	49.00	39
2023-08-02	47.40	47.40	47.40	47.40	0
2023-08-01	47.40	47.40	46.40	47.40	44
2023-07-31	47.40	47.40	47.40	47.40	0
2023-07-28	47.40	47.40	47.40	47.40	0
2023-07-27	47.40	47.40	47.40	47.40	0
2023-07-26	47.40	47.40	47.40	47.40	0
2023-07-25	47.40	47.40	47.40	47.40	0
2023-07-24	47.40	47.40	47.40	47.40	0
2023-07-21	47.40	47.40	47.40	47.40	0
2023-07-20	47.40	47.40	47.40	47.40	0
2023-07-19	47.40	47.40	47.40	47.40	0
2023-07-18	47.40	47.40	47.40	47.40	0
2023-07-17	47.40	47.40	47.40	47.40	0
2023-07-14	47.40	47.40	47.40	47.40	254
2023-07-13	47.40	47.40	47.40	47.40	0
2023-07-12	47.40	47.40	47.40	47.40	0
2023-07-11	47.40	47.40	47.40	47.40	27
2023-07-10	47.40	47.40	47.40	47.40	0
2023-07-07	47.40	47.40	47.40	47.40	0
2023-07-06	47.40	47.40	47.40	47.40	0
2023-07-05	47.40	47.40	47.40	47.40	0
2023-07-04	47.40	47.40	47.40	47.40	0
2023-07-03	47.40	47.40	47.40	47.40	0
2023-06-30	47.40	47.40	47.40	47.40	0
2023-06-29	47.40	47.40	47.40	47.40	0
2023-06-28	47.40	47.40	47.40	47.40	0
2023-06-27	47.40	47.40	47.40	47.40	0
2023-06-26	47.40	47.40	47.40	47.40	0
2023-06-23	47.40	47.40	47.40	47.40	0
2023-06-22	47.40	47.40	47.40	47.40	0
2023-06-21	47.40	47.40	47.40	47.40	4
2023-06-20	47.40	47.40	47.40	47.40	0
2023-06-19	47.40	47.40	47.40	47.40	0
2023-06-16	47.40	47.40	47.40	47.40	0
2023-06-15	47.40	47.40	47.40	47.40	0
2023-06-14	47.40	47.40	47.40	47.40	0
2023-06-13	47.40	47.40	47.40	47.40	0
2023-06-12	47.40	47.40	47.40	47.40	0
2023-06-09	47.40	47.40	47.40	47.40	91,940
2023-06-08	47.40	47.40	47.40	47.40	0
2023-06-07	47.40	47.40	47.40	47.40	0
2023-06-06	47.40	47.40	47.40	47.40	0
2023-06-05	47.40	47.40	47.40	47.40	0
2023-06-02	47.40	47.40	47.40	47.40	0
2023-06-01	47.40	47.40	47.40	47.40	3
2023-05-31	47.40	47.40	47.40	47.40	0
2023-05-30	47.40	47.40	47.40	47.40	0
2023-05-29	47.40	47.40	47.40	47.40	0
2023-05-26	47.40	47.40	47.40	47.40	0
2023-05-25	47.40	47.40	47.40	47.40	0
2023-05-24	47.40	47.40	47.40	47.40	4
2023-05-23	47.40	47.40	47.40	47.40	0
2023-05-22	47.40	45.20	45.20	45.20	906
2023-05-19	47.40	47.40	47.40	47.40	0
2023-05-18	47.40	47.40	45.20	47.40	2
2023-05-17	47.40	47.40	47.40	47.40	0
2023-05-16	47.40	47.40	47.40	47.40	0
2023-05-15	47.40	47.40	47.40	47.40	0
2023-05-12	47.40	47.40	47.40	47.40	0
2023-05-11	47.40	47.40	47.40	47.40	0
2023-05-10	47.40	47.40	47.40	47.40	0
2023-05-09	47.40	47.40	47.40	47.40	0
2023-05-08	47.40	47.40	47.40	47.40	0
2023-05-05	47.40	47.40	47.40	47.40	0
2023-05-04	47.40	47.40	47.40	47.40	0
2023-05-03	47.40	47.40	47.40	47.40	0
2023-05-02	47.40	47.40	47.40	47.40	0
2023-05-01	47.40	47.40	47.40	47.40	0
2023-04-28	47.40	47.40	47.40	47.40	0
2023-04-27	47.40	47.40	47.40	47.40	0
2023-04-26	47.40	47.40	47.40	47.40	0
2023-04-25	47.40	47.40	47.40	47.40	0
2023-04-24	47.40	47.40	47.40	47.40	0
2023-04-21	47.40	47.40	47.40	47.40	0
2023-04-20	47.40	47.40	47.40	47.40	0
2023-04-19	47.40	47.40	47.40	47.40	0
2023-04-18	47.40	47.40	47.40	47.40	0
2023-04-17	47.40	47.40	47.40	47.40	2,053
2023-04-14	47.40	47.40	47.40	47.40	0
2023-04-13	47.40	47.40	47.40	47.40	16
2023-04-12	47.40	47.40	47.40	47.40	0
2023-04-11	47.40	47.40	47.40	47.40	1,445
2023-04-10	47.40	47.40	47.40	47.40	0
2023-04-07	47.40	47.40	47.40	47.40	0
2023-04-06	47.40	47.40	47.40	47.40	430,643
2023-04-05	47.40	47.40	47.40	47.40	0
2023-04-04	47.40	47.40	47.40	47.40	0
2023-04-03	47.40	47.40	47.40	47.40	2,053
2023-03-31	47.40	47.40	47.40	47.40	0
2023-03-30	47.40	48.00	47.40	47.40	957
2023-03-29	47.40	47.40	47.40	47.40	0
2023-03-28	47.40	47.40	47.40	47.40	0
2023-03-27	47.40	47.40	47.40	47.40	0
2023-03-24	47.40	47.40	47.40	47.40	0
2023-03-23	47.40	47.40	47.40	47.40	0
2023-03-22	47.40	47.40	47.40	47.40	0
2023-03-21	47.40	47.40	47.40	47.40	0
2023-03-20	47.40	47.40	47.40	47.40	0
2023-03-17	47.40	47.40	47.40	47.40	0
2023-03-16	47.40	47.40	47.40	47.40	0
2023-03-15	47.40	47.40	47.40	47.40	0
2023-03-14	47.40	47.40	47.40	47.40	0
2023-03-13	47.40	47.40	47.40	47.40	0
2023-03-10	47.40	47.40	47.40	47.40	0
2023-03-09	47.40	47.40	47.40	47.40	2
2023-03-08	47.40	47.40	47.40	47.40	0
2023-03-07	47.40	47.40	47.40	47.40	0
2023-03-06	47.40	47.40	47.40	47.40	0
2023-03-03	47.40	47.40	47.40	47.40	0
2023-03-02	47.40	47.40	47.40	47.40	0
2023-03-01	49.00	49.00	49.00	49.00	0
2023-02-28	49.00	49.00	49.00	49.00	0
2023-02-27	49.00	49.00	49.00	49.00	0
2023-02-24	49.00	49.00	49.00	49.00	0
2023-02-23	49.00	49.00	49.00	49.00	0
2023-02-22	49.00	49.00	49.00	49.00	0
2023-02-21	49.00	49.00	49.00	49.00	0
2023-02-20	49.00	49.00	49.00	49.00	0
2023-02-17	49.00	49.00	49.00	49.00	0
2023-02-16	49.00	49.00	49.00	49.00	0
2023-02-15	49.00	49.00	49.00	49.00	0
2023-02-14	49.55	49.55	49.00	49.00	0
2023-02-13	49.55	49.55	49.55	49.55	0
2023-02-10	49.55	49.55	49.55	49.55	39
2023-02-09	49.55	49.55	49.55	49.55	0
2023-02-08	49.55	49.55	49.55	49.55	0
2023-02-07	49.55	49.55	49.55	49.55	0
2023-02-06	49.55	49.55	49.55	49.55	0
2023-02-03	49.55	49.55	49.55	49.55	0
2023-02-02	49.55	49.55	49.55	49.55	0
2023-02-01	49.55	49.55	49.55	49.55	0
2023-01-31	49.55	49.55	49.55	49.55	0
2023-01-30	49.55	49.55	49.55	49.55	0
2023-01-27	49.55	49.55	49.55	49.55	0
2023-01-26	49.55	49.55	49.55	49.55	9,125
2023-01-25	49.55	49.55	49.55	49.55	30,000
2023-01-24	50.00	50.00	49.55	49.55	1,820
2023-01-23	50.00	50.00	50.00	50.00	0
2023-01-20	50.00	50.00	50.00	50.00	0
2023-01-19	50.00	50.00	50.00	50.00	0
2023-01-18	50.00	50.00	50.00	50.00	29
2023-01-17	50.00	50.00	50.00	50.00	0
2023-01-16	50.00	50.00	50.00	50.00	0
2023-01-13	50.00	50.00	50.00	50.00	7,871
2023-01-12	50.00	50.00	50.00	50.00	0
2023-01-11	50.00	50.00	50.00	50.00	0
2023-01-10	50.00	50.00	50.00	50.00	0
2023-01-09	50.00	50.00	50.00	50.00	0
2023-01-06	50.00	50.00	50.00	50.00	0
2023-01-05	50.00	50.00	50.00	50.00	0
2023-01-04	50.00	50.00	50.00	50.00	0
2023-01-03	50.00	50.00	50.00	50.00	0
2023-01-02	50.00	50.00	50.00	50.00	0
2022-12-30	50.00	50.00	50.00	50.00	0
2022-12-29	50.00	50.00	50.00	50.00	0
2022-12-28	50.00	50.00	50.00	50.00	0
2022-12-27	50.00	50.00	50.00	50.00	0
2022-12-26	50.00	50.00	50.00	50.00	0
2022-12-23	50.00	50.00	50.00	50.00	0
2022-12-22	50.00	50.00	50.00	50.00	0
2022-12-21	50.00	50.00	50.00	50.00	0
2022-12-20	50.00	50.00	50.00	50.00	3
2022-12-19	50.00	50.00	50.00	50.00	3,810
2022-12-16	50.00	50.00	50.00	50.00	0
2022-12-15	50.00	50.00	50.00	50.00	0
2022-12-14	50.00	50.00	50.00	50.00	0
2022-12-13	50.00	50.00	50.00	50.00	0
2022-12-12	54.00	54.00	50.00	50.00	0
2022-12-09	54.00	54.00	54.00	54.00	0
2022-12-08	54.00	54.00	54.00	54.00	0
2022-12-07	54.00	54.00	54.00	54.00	0
2022-12-06	54.00	54.00	54.00	54.00	0
2022-12-05	54.00	54.00	54.00	54.00	0
2022-12-02	54.00	54.00	54.00	54.00	0
2022-12-01	54.00	54.00	54.00	54.00	51
2022-11-30	54.00	54.00	54.00	54.00	0
2022-11-29	54.00	54.00	54.00	54.00	15,323
2022-11-28	54.00	54.00	54.00	54.00	0
2022-11-25	54.00	54.00	54.00	54.00	3,347
2022-11-24	54.00	54.00	54.00	54.00	1,143
2022-11-23	54.00	54.00	54.00	54.00	0
2022-11-22	54.00	54.00	54.00	54.00	4,375
2022-11-21	54.00	54.00	54.00	54.00	0
2022-11-18	54.00	54.00	54.00	54.00	0
2022-11-17	54.00	54.00	54.00	54.00	0
2022-11-16	54.00	54.00	54.00	54.00	0
2022-11-15	54.00	54.00	54.00	54.00	9
2022-11-14	54.00	54.00	54.00	54.00	0
2022-11-11	54.00	54.00	54.00	54.00	0
2022-11-10	54.00	54.00	54.00	54.00	0
2022-11-09	54.00	54.00	54.00	54.00	0
2022-11-08	54.00	54.00	54.00	54.00	0
2022-11-07	54.00	54.00	54.00	54.00	0
2022-11-04	54.00	54.00	54.00	54.00	9,117
2022-11-03	54.00	54.00	54.00	54.00	0
2022-11-02	54.00	54.00	54.00	54.00	0
2022-11-01	54.00	54.00	54.00	54.00	0
2022-10-31	54.00	54.00	54.00	54.00	0
2022-10-28	54.00	54.00	54.00	54.00	0
2022-10-27	54.00	54.00	54.00	54.00	0
2022-10-26	54.00	54.00	54.00	54.00	2
2022-10-25	54.00	54.00	54.00	54.00	0
2022-10-24	54.00	54.00	54.00	54.00	0
2022-10-21	54.00	54.00	54.00	54.00	0
2022-10-20	54.00	54.00	54.00	54.00	0
2022-10-19	54.00	54.00	54.00	54.00	64,036
2022-10-18	54.00	54.00	54.00	54.00	10
2022-10-17	54.50	54.50	54.00	54.00	1,857
2022-10-14	54.50	54.50	54.50	54.50	0
2022-10-13	54.50	54.50	54.50	54.50	1,818
2022-10-12	54.50	54.50	54.50	54.50	0
2022-10-11	54.50	54.50	54.50	54.50	0
2022-10-10	54.50	54.50	54.50	54.50	0
2022-10-07	54.50	54.50	54.50	54.50	0
2022-10-06	54.50	54.50	54.50	54.50	15,639
2022-10-05	54.50	54.50	54.50	54.50	0
2022-10-04	54.50	54.50	54.50	54.50	0
2022-10-03	54.50	54.50	54.50	54.50	0
2022-09-30	53.00	53.00	53.00	54.50	328,103
2022-09-29	54.50	54.50	54.50	54.50	0
2022-09-28	54.50	54.50	54.50	54.50	0
2022-09-27	54.50	54.50	54.50	54.50	1,905
2022-09-26	54.50	54.50	54.50	54.50	0
2022-09-23	54.50	54.50	54.50	54.50	0
2022-09-22	54.50	54.50	54.50	54.50	0
2022-09-21	54.50	54.50	54.50	54.50	0
2022-09-20	54.50	54.50	54.50	54.50	0
2022-09-19	54.50	54.50	54.50	54.50	0
2022-09-16	54.50	54.50	54.50	54.50	0
2022-09-15	54.50	54.50	54.50	54.50	0
2022-09-14	54.50	54.50	54.50	54.50	25,000
2022-09-13	54.50	54.50	54.50	54.50	4,467
2022-09-12	54.50	54.50	54.50	54.50	0
2022-09-09	54.50	54.50	54.50	54.50	0
2022-09-08	54.50	54.50	54.50	54.50	2
2022-09-07	54.50	54.50	54.50	54.50	0
2022-09-06	54.50	54.50	54.50	54.50	0
2022-09-05	54.50	54.50	54.50	54.50	0
2022-09-02	54.50	54.50	54.50	54.50	0
2022-09-01	54.50	54.50	54.50	54.50	0
2022-08-31	54.50	54.50	54.50	54.50	3,550
2022-08-30	54.50	54.50	54.50	54.50	0
2022-08-29	54.50	54.50	54.50	54.50	0
2022-08-26	54.50	54.50	54.50	54.50	0
2022-08-25	54.50	54.50	54.50	54.50	778
2022-08-24	54.50	54.50	54.50	54.50	0
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	54.50	54.50	54.50	54.50	0
2022-08-17	54.50	54.50	54.50	54.50	0
2022-08-16	54.50	54.50	54.50	54.50	0
2022-08-15	54.50	54.50	54.50	54.50	881
2022-08-12	54.50	58.00	54.50	54.50	36,179
2022-08-11	54.50	54.50	54.50	54.50	450
2022-08-10	54.50	54.50	54.50	54.50	24,628
2022-08-09	54.50	54.50	54.50	54.50	0
2022-08-08	54.50	54.50	54.50	54.50	0
2022-08-05	54.50	54.50	54.50	54.50	0
2022-08-04	54.50	54.50	54.50	54.50	0
2022-08-03	54.50	54.50	54.50	54.50	0
2022-08-02	54.50	54.50	54.50	54.50	0
2022-08-01	54.50	54.50	54.50	54.50	2,760
2022-07-29	54.50	54.50	54.50	54.50	6,415
2022-07-28	54.50	54.50	54.50	54.50	0
2022-07-27	54.50	54.50	54.50	54.50	0
2022-07-26	54.50	54.50	54.50	54.50	691,141
2022-07-25	54.50	54.50	54.50	54.50	0
2022-07-22	54.50	54.50	54.50	54.50	0
2022-07-21	56.00	56.00	53.50	53.50	3,600
2022-07-20	57.50	57.50	57.50	57.50	47,267
2022-07-19	57.50	57.50	57.50	57.50	0
2022-07-18	57.50	56.50	56.50	57.50	12,141
2022-07-15	58.00	58.00	58.00	58.00	0
2022-07-14	58.00	58.00	58.00	58.00	0
2022-07-13	58.00	58.00	58.00	58.00	0
2022-07-12	58.00	58.00	58.00	58.00	0
2022-07-11	58.00	58.00	58.00	58.00	0
2022-07-08	58.00	58.00	58.00	58.00	0
2022-07-07	58.00	58.00	58.00	58.00	0
2022-07-06	58.00	58.00	57.00	58.00	0
2022-07-05	58.00	58.00	58.00	58.00	0
2022-07-04	58.00	58.00	58.00	58.00	0
2022-07-01	58.00	58.00	58.00	58.00	0
2022-06-30	58.00	58.00	58.00	58.00	0
2022-06-29	58.00	57.00	57.00	58.00	280
2022-06-28	58.00	58.00	58.00	58.00	0
2022-06-27	58.00	58.00	58.00	58.00	0
2022-06-24	58.00	58.00	58.00	58.00	0
2022-06-23	58.00	58.00	58.00	58.00	0
2022-06-22	58.00	58.00	58.00	58.00	0
2022-06-21	58.00	58.00	58.00	58.00	0
2022-06-20	58.00	58.00	58.00	58.00	0
2022-06-17	58.00	58.00	58.00	58.00	0
2022-06-16	58.00	58.00	58.00	58.00	0
2022-06-15	58.00	58.00	58.00	58.00	0
2022-06-14	58.00	58.00	58.00	58.00	0
2022-06-13	58.00	58.00	58.00	58.00	0
2022-06-10	58.00	58.00	58.00	58.00	0
2022-06-09	58.00	58.00	58.00	58.00	0
2022-06-08	58.00	58.00	58.00	58.00	0
2022-06-07	58.00	58.00	58.00	58.00	0
2022-06-06	58.00	58.00	58.00	58.00	0
2022-06-03	58.00	58.00	58.00	58.00	0
2022-06-02	58.00	58.00	58.00	58.00	0
2022-06-01	58.00	58.00	58.00	58.00	0
2022-05-31	58.00	58.00	58.00	58.00	0
2022-05-30	58.00	58.00	58.00	58.00	0
2022-05-27	58.00	58.00	58.00	58.00	9,336
2022-05-26	58.00	58.00	58.00	58.00	0
2022-05-25	58.00	58.00	58.00	58.00	0
2022-05-24	58.00	58.00	58.00	58.00	0
2022-05-23	58.00	58.00	58.00	58.00	0
2022-05-20	58.00	58.00	58.00	58.00	0
2022-05-19	58.00	58.00	58.00	58.00	0
2022-05-18	58.00	58.00	58.00	58.00	2,500
2022-05-17	58.00	58.00	58.00	58.00	0
2022-05-16	58.00	58.00	58.00	58.00	0
2022-05-13	58.00	58.00	58.00	58.00	0
2022-05-12	58.00	58.00	58.00	58.00	1,143
2022-05-11	58.00	58.00	58.00	58.00	0
2022-05-10	58.00	58.00	58.00	58.00	0
2022-05-09	58.00	58.00	58.00	58.00	664
2022-05-06	58.00	58.00	58.00	58.00	0
2022-05-05	58.00	58.00	58.00	58.00	0
2022-05-04	58.00	58.00	58.00	58.00	0
2022-05-03	58.00	58.00	58.00	58.00	0
2022-05-02	58.00	58.00	58.00	58.00	0
2022-04-29	58.00	58.00	58.00	58.00	0
2022-04-28	58.00	58.00	58.00	58.00	0
2022-04-27	58.00	58.00	58.00	58.00	0
2022-04-26	58.00	58.00	58.00	58.00	0
2022-04-25	58.00	58.00	58.00	58.00	0
2022-04-22	58.00	58.00	58.00	58.00	7,604
2022-04-21	58.00	58.00	58.00	58.00	0
2022-04-20	58.00	58.00	58.00	58.00	0
2022-04-19	58.00	58.00	58.00	58.00	81,145
2022-04-18	58.00	58.00	58.00	58.00	0
2022-04-15	58.00	58.00	58.00	58.00	0
2022-04-14	58.00	58.00	58.00	58.00	0
2022-04-13	58.00	58.00	58.00	58.00	0
2022-04-12	58.00	58.00	58.00	58.00	0
2022-04-11	58.00	58.00	58.00	58.00	0
2022-04-08	58.00	58.00	58.00	58.00	0
2022-04-07	58.00	58.00	58.00	58.00	0
2022-04-06	58.00	58.00	58.00	58.00	762
2022-04-05	58.00	58.00	58.00	58.00	0
2022-04-04	58.00	58.00	58.00	58.00	0
2022-04-01	58.00	58.00	58.00	58.00	0
2022-03-31	58.00	58.00	58.00	58.00	36,236
2022-03-30	58.00	58.00	58.00	58.00	0
2022-03-29	58.00	58.00	58.00	58.00	0
2022-03-28	58.00	58.00	58.00	58.00	0
2022-03-25	58.00	58.00	58.00	58.00	0
2022-03-24	58.00	58.00	58.00	58.00	0
2022-03-23	58.00	58.00	58.00	58.00	0
2022-03-22	58.00	58.00	58.00	58.00	0
2022-03-21	58.00	58.00	58.00	58.00	0
2022-03-18	58.00	58.00	58.00	58.00	0
2022-03-17	58.00	58.00	58.00	58.00	0
2022-03-16	58.00	58.00	58.00	58.00	0
2022-03-15	58.00	58.00	58.00	58.00	0
2022-03-14	58.00	58.00	58.00	58.00	0
2022-03-11	58.00	58.00	58.00	58.00	0
2022-03-10	58.00	58.00	58.00	58.00	123,549
2022-03-09	58.00	58.00	58.00	58.00	2,385
2022-03-08	58.00	58.00	58.00	58.00	0
2022-03-07	58.00	58.00	58.00	58.00	0
2022-03-04	58.00	58.00	58.00	58.00	0
2022-03-03	58.00	58.00	58.00	58.00	0
2022-03-02	58.00	58.00	58.00	58.00	0
2022-03-01	58.00	58.00	58.00	58.00	0
2022-02-28	58.00	58.00	58.00	58.00	6,199
2022-02-25	58.00	58.00	58.00	58.00	162
2022-02-24	58.00	58.00	58.00	58.00	0
2022-02-23	58.00	58.00	58.00	58.00	0
2022-02-22	58.00	58.00	58.00	58.00	0
2022-02-21	58.00	58.00	58.00	58.00	885
2022-02-18	58.00	58.00	58.00	58.00	0
2022-02-17	58.00	58.00	58.00	58.00	0
2022-02-16	58.00	58.00	58.00	58.00	0
2022-02-15	58.00	58.00	58.00	58.00	1,316
2022-02-14	58.00	58.00	58.00	58.00	0
2022-02-11	58.00	58.00	58.00	58.00	0
2022-02-10	58.00	58.00	58.00	58.00	0
2022-02-09	58.00	58.00	58.00	58.00	0
2022-02-08	58.00	58.00	58.00	58.00	7,781
2022-02-07	58.00	58.00	58.00	58.00	0

Share	Price	Change
Animalcare Grp (ANCR)	332.50	34.82%
Abrdn Property (API)	2.00	30%
Strip Tinning (STG)	24.50	22.5%
Distil (DIS)	0.042	20%
Symphony Env. (SYM)	7.50	14.07%

Share	Price	Change
Quantum Block (QBT)	0.36	-24.21%
Wellnex Life (WNX)	5.50	-21.43%
Mercantile Ports & Logistics (MPL)	2.20	-15.38%
Alumasc Group (ALU)	221.50	-14.81%
Tapir Holdings (TAPH)	32.50	-13.33%

Share	Price	Volume
Quantum Helium (QHE)	0.0405	2,157,818,649
Premier African Minerals (PREM)	0.019	1,798,151,476
Ethernity Net (ENET)	0.0028	623,199,743
Tower Resources (TRP)	0.026	535,923,888
Caledonian Hold (CHP)	0.0042	510,588,368