Mti Wireless Share History

Mti Wireless Share Price history. The following table shows end-of-day data MWE historical share prices for Mti Wireless, 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.

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

Date	Open	High	Low	Close	Volume
2026-05-22	62.00	62.00	61.00	61.00	164,032
2026-05-21	62.00	62.00	62.00	62.00	90,922
2026-05-20	63.00	63.00	61.50	62.00	291,882
2026-05-19	63.00	63.00	63.00	63.00	157,522
2026-05-18	62.50	63.00	62.50	63.00	140,204
2026-05-15	64.50	64.50	61.00	62.50	273,848
2026-05-14	66.00	66.00	64.50	64.50	360,800
2026-05-13	67.50	67.50	66.00	66.00	120,711
2026-05-12	68.50	68.50	67.50	67.50	83,766
2026-05-11	68.50	68.50	68.00	68.50	137,853
2026-05-08	67.00	68.50	65.50	68.50	192,914
2026-05-07	68.00	68.00	65.50	67.00	207,718
2026-05-06	71.00	71.50	67.00	68.00	295,500
2026-05-05	69.50	70.00	70.00	70.00	523,287
2026-05-04	69.00	69.00	69.00	69.00	0
2026-05-01	69.50	69.50	68.50	69.00	221,408
2026-04-30	67.00	71.00	67.00	69.50	309,473
2026-04-29	67.50	67.50	67.00	67.00	153,144
2026-04-28	67.50	67.50	67.50	67.50	98,269
2026-04-27	64.00	68.00	64.00	67.50	257,861
2026-04-24	67.00	67.40	62.60	62.60	226,806
2026-04-23	69.50	69.00	67.00	67.00	145,107
2026-04-22	68.00	69.50	68.00	69.50	304,519
2026-04-21	67.00	67.00	67.00	67.00	264,371
2026-04-20	68.00	68.00	67.00	67.00	229,639
2026-04-17	68.00	68.50	67.50	68.00	158,610
2026-04-16	67.00	68.50	67.80	67.80	374,160
2026-04-15	67.00	67.00	67.00	67.00	263,731
2026-04-14	67.00	69.00	66.50	67.00	1,219,138
2026-04-13	65.00	71.00	66.00	67.00	1,591,477
2026-04-10	61.00	61.60	61.60	61.60	164,165
2026-04-09	61.00	61.00	60.50	61.00	248,108
2026-04-08	58.50	61.00	58.50	61.00	279,139
2026-04-07	57.00	59.00	57.00	58.50	384,935
2026-04-06	56.00	56.00	56.00	56.00	0
2026-04-03	56.00	56.00	56.00	56.00	0
2026-04-02	56.00	56.00	56.00	56.00	62,488
2026-04-01	56.00	56.00	56.00	56.00	98,395
2026-03-31	56.00	56.00	56.00	56.00	103,304
2026-03-30	56.00	56.00	56.00	56.00	67,691
2026-03-27	54.50	57.00	54.50	57.00	154,936
2026-03-26	55.50	55.50	54.00	54.50	91,597
2026-03-25	55.50	56.00	55.50	56.00	153,723
2026-03-24	55.50	55.50	55.50	55.50	59,545
2026-03-23	57.00	57.00	53.00	55.50	282,703
2026-03-20	58.50	58.50	57.00	57.00	76,844
2026-03-19	59.50	59.50	58.50	58.50	82,833
2026-03-18	58.50	61.00	58.50	59.50	377,732
2026-03-17	56.00	58.50	56.00	58.50	163,133
2026-03-16	59.50	59.50	55.50	55.50	307,112
2026-03-13	59.50	59.50	59.00	59.50	156,971
2026-03-12	59.00	59.50	59.00	59.50	50,497
2026-03-11	56.50	59.50	57.50	59.50	175,338
2026-03-10	53.00	58.00	53.00	56.50	606,381
2026-03-09	55.00	55.00	52.00	53.00	471,479
2026-03-06	55.00	56.00	55.00	55.50	123,972
2026-03-05	57.00	57.00	54.50	55.00	105,003
2026-03-04	56.50	58.00	53.00	57.00	463,816
2026-03-03	58.00	58.00	54.50	55.50	306,050
2026-03-02	58.00	58.00	55.00	58.00	261,183
2026-02-27	58.50	58.50	58.50	58.50	197,668
2026-02-26	56.00	59.00	56.00	58.50	210,406
2026-02-25	56.00	56.50	56.50	56.50	141,341
2026-02-24	56.00	56.00	54.00	56.00	184,595
2026-02-23	57.50	57.50	56.00	56.00	112,692
2026-02-20	59.00	59.00	57.50	57.50	45,543
2026-02-19	58.50	58.50	58.50	58.50	36,004
2026-02-18	59.00	59.00	58.50	58.50	159,957
2026-02-17	56.50	60.50	59.00	59.00	1,097,614
2026-02-16	52.00	52.00	51.50	51.50	114,638
2026-02-13	52.50	52.50	51.50	52.00	39,892
2026-02-12	52.50	52.50	52.50	52.50	11,509
2026-02-11	51.50	52.50	51.50	52.50	53,913
2026-02-10	52.50	52.50	51.50	51.50	77,712
2026-02-09	53.00	53.00	52.50	52.50	44,910
2026-02-06	53.00	53.00	53.00	53.00	42,542
2026-02-05	54.00	54.00	53.00	53.00	67,955
2026-02-04	54.00	54.00	54.00	54.00	34,502
2026-02-03	53.00	54.00	53.00	54.00	102,273
2026-02-02	52.50	53.00	52.50	53.00	77,681
2026-01-30	52.50	52.50	52.50	52.50	8,513
2026-01-29	52.50	52.50	52.50	52.50	74,697
2026-01-28	52.50	52.50	52.50	52.50	37,542
2026-01-27	53.00	53.00	52.50	52.50	56,382
2026-01-26	53.00	53.00	53.00	53.00	28,911
2026-01-23	52.50	53.50	52.50	53.00	63,785
2026-01-22	53.00	52.00	52.00	52.00	106,248
2026-01-21	53.50	53.50	53.00	53.00	33,798
2026-01-20	54.00	54.00	53.50	53.50	99,293
2026-01-19	54.50	54.50	54.00	54.00	77,418
2026-01-16	54.00	57.00	54.00	54.50	185,752
2026-01-15	51.50	54.50	51.50	54.00	410,264
2026-01-14	51.50	53.50	51.50	51.50	133,505
2026-01-13	51.00	51.50	51.00	51.50	118,385
2026-01-12	49.00	51.00	49.00	51.00	155,478
2026-01-09	47.00	49.00	47.00	49.00	152,697
2026-01-08	46.00	46.60	46.60	46.60	111,664
2026-01-07	46.00	46.00	46.00	46.00	44,963
2026-01-06	46.50	46.50	46.00	46.00	23,583
2026-01-05	46.50	46.50	46.40	46.50	217,416
2026-01-02	46.00	46.50	46.00	46.50	269,343
2026-01-01	46.00	46.00	46.00	46.00	0
2025-12-31	46.00	46.00	46.00	46.00	26,205
2025-12-30	46.00	46.00	45.50	46.00	141,772
2025-12-29	46.50	46.50	45.50	46.00	123,689
2025-12-26	47.00	47.00	47.00	47.00	0
2025-12-25	47.00	47.00	47.00	47.00	0
2025-12-24	47.00	47.00	47.00	47.00	123,522
2025-12-23	44.50	47.00	44.50	47.00	165,815
2025-12-22	44.50	44.50	44.50	44.50	63,479
2025-12-19	44.50	44.50	44.50	44.50	79,052
2025-12-18	44.50	44.50	44.50	44.50	84,973
2025-12-17	47.00	47.00	44.50	44.50	230,095
2025-12-16	47.50	47.50	46.50	46.50	135,197
2025-12-15	48.50	48.50	47.50	47.50	34,391
2025-12-12	49.50	49.50	48.50	48.50	165,104
2025-12-11	49.50	49.50	49.50	49.50	148,773
2025-12-10	49.50	49.50	49.50	49.50	32,732
2025-12-09	48.50	49.50	48.50	49.50	57,683
2025-12-08	52.00	52.00	48.50	48.50	172,919
2025-12-05	51.50	52.00	51.50	52.00	45,181
2025-12-04	53.00	54.00	52.00	52.00	129,933
2025-12-03	50.50	53.00	53.00	53.00	218,845
2025-12-02	50.50	50.50	50.50	50.50	240,094
2025-12-01	51.00	51.00	50.50	50.50	33,567
2025-11-28	49.00	51.00	49.00	51.00	213,044
2025-11-27	48.00	49.00	48.00	49.00	60,518
2025-11-26	49.50	50.00	48.00	48.00	182,727
2025-11-25	46.50	50.50	46.50	49.50	550,646
2025-11-24	43.50	48.00	43.50	46.50	376,425
2025-11-21	40.00	43.00	40.00	42.50	197,800
2025-11-20	40.00	40.00	40.00	40.00	120,877
2025-11-19	39.50	40.00	39.50	40.00	26,582
2025-11-18	40.00	40.00	39.50	39.50	22,710
2025-11-17	40.00	40.00	40.00	40.00	45,924
2025-11-14	42.00	42.00	40.00	40.00	73,557
2025-11-13	42.00	42.00	42.00	42.00	44,296
2025-11-12	41.50	42.00	41.50	42.00	61,942
2025-11-11	41.50	41.50	41.50	41.50	44,809
2025-11-10	39.50	41.50	39.50	41.50	228,878
2025-11-07	40.00	40.00	39.50	39.50	131,821
2025-11-06	41.00	40.00	40.00	40.00	101,382
2025-11-05	40.50	41.00	40.60	41.00	52,168
2025-11-04	41.00	41.00	41.00	41.00	61,010
2025-11-03	41.00	41.00	41.00	41.00	57,633
2025-10-31	41.00	41.00	41.00	41.00	15,608
2025-10-30	42.50	41.40	41.40	41.40	31,185
2025-10-29	42.00	43.20	42.50	42.50	160,329
2025-10-28	40.00	42.50	40.00	42.50	90,699
2025-10-27	40.00	40.00	40.00	40.00	27,560
2025-10-24	39.50	40.00	39.50	40.00	41,842
2025-10-23	40.00	40.00	38.50	39.50	93,906
2025-10-22	40.00	40.50	40.00	40.00	48,743
2025-10-21	38.00	40.00	38.00	40.00	111,528
2025-10-20	39.00	39.00	38.00	38.00	107,943
2025-10-17	40.50	40.50	39.00	39.00	102,335
2025-10-16	40.50	41.00	40.00	41.00	122,846
2025-10-15	40.50	40.50	40.50	40.50	94,331
2025-10-14	40.50	40.00	39.00	40.00	129,785
2025-10-13	43.00	43.00	40.50	40.50	272,025
2025-10-10	38.00	43.00	38.00	43.00	375,651
2025-10-09	41.00	38.00	38.00	38.00	294,224
2025-10-08	41.00	41.00	41.00	41.00	102,033
2025-10-07	41.50	41.50	40.50	41.00	510,824
2025-10-06	43.00	43.00	41.50	41.50	211,202
2025-10-03	44.50	44.50	42.50	43.00	219,108
2025-10-02	44.50	44.50	44.50	44.50	15,935
2025-10-01	45.50	45.50	44.00	44.50	154,626
2025-09-30	45.00	45.50	44.00	45.50	117,666
2025-09-29	43.00	44.50	43.00	44.50	116,703
2025-09-26	43.50	43.50	42.50	43.00	43,393
2025-09-25	42.50	44.00	42.50	43.50	87,795
2025-09-24	43.00	43.00	41.50	42.50	173,347
2025-09-23	45.00	45.00	43.00	43.00	161,810
2025-09-22	47.00	44.60	44.60	44.60	178,500
2025-09-19	47.50	47.50	47.00	47.00	46,868
2025-09-18	47.50	47.50	47.50	47.50	41,326
2025-09-17	48.30	48.30	47.50	47.50	48,565
2025-09-16	48.30	48.30	48.30	48.30	24,548
2025-09-15	47.80	48.30	47.80	48.30	36,372
2025-09-12	48.50	48.50	47.80	47.80	45,509
2025-09-11	48.50	48.50	48.50	48.50	106,239
2025-09-10	48.50	48.50	48.50	48.50	146,807
2025-09-09	48.00	48.50	48.00	48.50	27,833
2025-09-08	46.50	48.00	46.50	48.00	119,657
2025-09-05	46.50	46.50	46.50	46.50	89,517
2025-09-04	47.50	46.80	46.00	46.50	194,031
2025-09-03	47.50	48.00	47.50	47.50	48,523
2025-09-02	49.50	49.50	47.50	47.50	236,408
2025-09-01	49.00	50.50	49.00	49.50	363,782
2025-08-29	47.50	48.50	47.50	48.00	130,996
2025-08-28	47.50	47.50	47.50	47.50	77,674
2025-08-27	47.50	47.50	47.50	47.50	123,750
2025-08-26	49.00	49.00	47.50	47.50	236,282
2025-08-25	48.50	48.50	48.50	48.50	0
2025-08-22	48.00	48.50	48.00	48.50	91,134
2025-08-21	49.00	49.00	48.00	48.00	56,963
2025-08-20	48.00	49.00	48.00	49.00	179,750
2025-08-19	46.00	48.00	46.00	48.00	109,002
2025-08-18	45.00	46.50	45.00	46.00	211,373
2025-08-15	45.50	45.50	44.50	45.00	346,655
2025-08-14	45.50	45.50	45.50	45.50	54,577
2025-08-13	46.00	46.00	45.50	45.50	176,184
2025-08-12	47.00	47.00	46.00	46.00	203,139
2025-08-11	47.50	46.00	46.00	46.00	143,404
2025-08-08	48.50	48.50	47.50	47.50	260,111
2025-08-07	47.00	48.50	47.00	48.50	546,773
2025-08-06	47.00	48.00	46.50	46.50	278,502
2025-08-05	46.50	46.50	46.50	46.50	25,215
2025-08-04	46.00	46.50	46.00	46.50	11,927
2025-08-01	45.50	46.00	45.50	46.00	86,490
2025-07-31	46.50	46.50	45.50	45.50	60,785
2025-07-30	46.50	46.50	46.50	46.50	24,260
2025-07-29	46.50	46.50	46.50	46.50	68,560
2025-07-28	47.00	47.00	46.50	46.50	93,650
2025-07-25	47.50	47.50	46.00	47.00	113,112
2025-07-24	47.50	47.50	47.50	47.50	5,956
2025-07-23	49.50	49.50	47.50	47.50	137,719
2025-07-22	50.00	50.00	49.50	49.50	115,691
2025-07-21	50.00	50.00	50.00	50.00	53,799
2025-07-18	50.50	50.50	50.00	50.00	30,312
2025-07-17	53.00	53.00	50.50	50.50	75,156
2025-07-16	51.25	53.50	51.00	53.00	220,950
2025-07-15	51.25	51.25	51.25	51.25	44,949
2025-07-14	51.25	51.25	51.25	51.25	24,338
2025-07-11	51.25	51.25	51.25	51.25	45,755
2025-07-10	48.50	51.75	48.50	51.25	156,794
2025-07-09	47.50	48.50	46.00	48.50	199,347
2025-07-08	48.00	48.00	48.00	48.00	63,730
2025-07-07	47.00	48.00	47.00	48.00	199,710
2025-07-04	45.00	45.00	45.00	45.00	65,908
2025-07-03	45.00	45.00	45.00	45.00	58,690
2025-07-02	45.50	46.00	44.50	45.00	124,961
2025-07-01	46.00	46.00	45.50	45.50	73,817
2025-06-30	47.00	47.00	46.00	46.00	81,816
2025-06-27	45.50	47.00	45.50	47.00	90,298
2025-06-26	44.00	45.50	44.00	45.50	103,274
2025-06-25	46.00	46.00	44.00	44.00	38,251
2025-06-24	46.00	46.00	46.00	46.00	102,485
2025-06-23	47.00	47.00	46.00	46.00	187,268
2025-06-20	48.00	48.00	46.50	47.00	115,632
2025-06-19	48.00	48.00	48.00	48.00	51,419
2025-06-18	49.00	49.00	48.00	48.00	89,832
2025-06-17	47.00	49.00	47.00	49.00	121,474
2025-06-16	47.00	47.00	47.00	47.00	46,389
2025-06-13	49.00	49.00	47.00	47.00	183,629
2025-06-12	49.00	49.00	49.00	49.00	25,699
2025-06-11	51.00	51.00	49.00	49.00	102,939
2025-06-10	52.50	52.50	51.00	51.00	92,857
2025-06-09	52.50	52.50	52.50	52.50	28,287
2025-06-06	52.00	52.50	52.00	52.50	27,650
2025-06-05	52.50	51.00	50.00	51.00	33,434
2025-06-04	51.00	53.00	51.00	52.50	158,380
2025-06-03	46.50	51.00	46.50	51.00	182,256
2025-06-02	46.50	46.50	46.50	46.50	168,174
2025-05-30	46.00	46.00	46.00	46.00	51,633
2025-05-29	46.50	46.50	46.00	46.00	84,189
2025-05-28	44.50	46.50	44.00	46.50	148,649
2025-05-27	45.50	45.50	44.50	44.50	256,100
2025-05-26	42.33	42.33	42.33	42.33	0
2025-05-23	45.00	45.00	42.50	43.00	281,022
2025-05-22	46.00	46.00	45.00	45.00	62,329
2025-05-21	48.00	48.00	46.00	46.00	63,692
2025-05-20	48.00	48.00	48.00	48.00	111,992
2025-05-19	48.00	48.00	48.00	48.00	103,908
2025-05-16	48.00	48.00	48.00	48.00	31,459
2025-05-15	48.00	48.00	48.00	48.00	18,518
2025-05-14	48.00	48.00	48.00	48.00	79,777
2025-05-13	49.00	49.00	48.00	48.00	52,956
2025-05-12	49.00	49.50	49.00	49.00	134,514
2025-05-09	46.50	47.00	46.50	47.00	108,404
2025-05-08	46.50	46.50	46.50	46.50	123,468
2025-05-07	48.00	48.00	46.50	46.50	58,418
2025-05-06	48.00	48.00	48.00	48.00	48,611
2025-05-05	47.53	47.53	47.53	47.53	0
2025-05-02	48.00	48.00	48.00	48.00	25,463
2025-05-01	46.00	48.00	46.00	48.00	164,680
2025-04-30	46.00	46.00	46.00	46.00	37,983
2025-04-29	45.50	46.00	45.50	46.00	73,597
2025-04-28	44.00	46.00	44.00	45.50	394,168
2025-04-25	43.50	43.50	43.00	43.00	103,076
2025-04-24	43.50	43.50	43.50	43.50	59,907
2025-04-23	44.00	44.00	43.50	43.50	139,280
2025-04-22	44.00	44.00	44.00	44.00	60,523
2025-04-21	44.00	44.00	44.00	44.00	0
2025-04-18	44.00	44.00	44.00	44.00	0
2025-04-17	44.00	44.00	43.60	44.00	54,681
2025-04-16	44.00	44.00	44.00	44.00	25,748
2025-04-15	44.50	44.50	44.00	44.00	155,933
2025-04-14	44.50	44.50	44.50	44.50	131,370
2025-04-11	45.50	45.50	44.50	44.50	125,550
2025-04-10	45.00	48.00	45.00	45.50	186,961
2025-04-09	47.50	47.50	44.00	44.50	137,400
2025-04-08	46.00	48.50	46.00	48.50	138,579
2025-04-07	48.50	48.50	44.00	46.00	263,959
2025-04-04	51.00	51.00	48.50	48.50	171,291
2025-04-03	50.50	51.00	50.50	51.00	74,646
2025-04-02	51.50	51.50	50.00	50.00	135,584
2025-04-01	52.50	52.50	51.00	51.50	118,477
2025-03-31	53.25	53.50	52.50	52.50	167,467
2025-03-28	53.00	53.25	53.00	53.25	84,636
2025-03-27	53.50	53.50	52.00	53.00	360,895
2025-03-26	54.50	56.00	54.50	55.50	155,478
2025-03-25	55.50	55.50	53.50	54.50	205,565
2025-03-24	58.50	58.50	55.50	55.50	204,633
2025-03-21	59.00	59.00	58.50	58.50	119,893
2025-03-20	59.00	58.50	58.50	58.50	102,624
2025-03-19	58.00	59.00	58.50	59.00	245,076
2025-03-18	59.50	60.00	57.50	58.00	375,302
2025-03-17	65.50	65.50	59.50	59.50	840,970
2025-03-14	64.50	68.50	64.50	68.50	322,957
2025-03-13	68.00	68.00	64.00	64.50	280,851
2025-03-12	68.50	70.50	67.50	68.00	840,439
2025-03-11	62.00	68.00	63.50	68.00	776,984
2025-03-10	60.00	66.50	60.00	62.00	1,392,002
2025-03-07	58.00	59.00	59.00	59.00	87,541
2025-03-06	58.00	58.00	58.00	58.00	17,881
2025-03-05	58.00	58.00	58.00	58.00	35,760
2025-03-04	61.50	61.50	58.00	58.00	142,349
2025-03-03	57.50	61.00	59.00	61.00	460,835
2025-02-28	56.00	57.50	56.00	57.50	206,087
2025-02-27	54.50	57.00	55.50	55.50	192,410
2025-02-26	54.00	55.00	55.00	55.00	70,373
2025-02-25	55.00	56.00	54.00	54.00	154,291
2025-02-24	53.00	55.50	54.00	55.00	152,843
2025-02-21	54.00	54.00	53.00	53.00	121,022
2025-02-20	54.00	54.00	54.00	54.00	34,406
2025-02-19	55.50	55.50	54.00	54.00	62,071
2025-02-18	55.50	55.50	55.50	55.50	131,261
2025-02-17	53.00	55.50	54.00	54.00	459,755
2025-02-14	54.50	55.50	53.00	53.00	316,515
2025-02-13	53.00	54.50	53.00	54.50	213,055
2025-02-12	51.00	53.50	51.00	53.00	253,250
2025-02-11	47.50	48.50	47.50	48.50	48,691
2025-02-10	47.00	47.50	47.00	47.50	52,088
2025-02-07	47.00	47.00	47.00	47.00	12,164
2025-02-06	47.00	47.00	47.00	47.00	21,008
2025-02-05	47.00	47.00	47.00	47.00	39,870
2025-02-04	47.00	47.00	47.00	47.00	3,188
2025-02-03	47.50	47.50	46.00	46.50	42,122
2025-01-31	47.50	47.50	47.50	47.50	28,755
2025-01-30	49.00	49.00	46.50	47.50	115,754
2025-01-29	49.00	49.00	49.00	49.00	50,680
2025-01-28	51.00	51.00	49.00	49.00	119,416
2025-01-27	52.00	52.00	51.00	51.00	33,329
2025-01-24	52.00	52.00	52.00	52.00	13,103
2025-01-23	52.00	52.00	52.00	52.00	18,514
2025-01-22	53.00	52.00	52.00	52.00	29,406
2025-01-21	53.00	53.00	53.00	53.00	35,085
2025-01-20	53.00	53.00	53.00	53.00	50,698
2025-01-17	52.00	52.50	52.50	52.50	166,517
2025-01-16	53.00	53.00	52.00	52.00	50,441
2025-01-15	52.00	53.00	52.00	53.00	141,265
2025-01-14	52.50	52.50	51.00	52.00	154,235
2025-01-13	50.00	50.00	50.00	50.00	55,502
2025-01-10	50.00	50.00	50.00	50.00	46,905
2025-01-09	49.50	49.50	49.50	49.50	50,885
2025-01-08	48.00	49.50	48.00	49.20	183,113
2025-01-07	46.50	48.50	46.50	48.00	110,410
2025-01-06	45.50	46.50	45.50	46.50	116,540
2025-01-03	45.00	45.50	45.00	45.50	83,191
2025-01-02	42.50	44.50	43.00	44.50	437,221
2025-01-01	42.50	42.50	42.50	42.50	0
2024-12-31	42.50	42.50	42.50	42.50	50,000
2024-12-30	42.50	42.50	42.50	42.50	15,959
2024-12-27	42.50	42.50	42.00	42.50	36,786
2024-12-26	43.00	43.00	43.00	43.00	0
2024-12-25	43.00	43.00	43.00	43.00	0
2024-12-24	43.00	43.00	43.00	43.00	8,800
2024-12-23	43.00	43.00	43.00	43.00	262
2024-12-20	44.00	44.00	43.00	43.00	61,183
2024-12-19	44.00	44.00	44.00	44.00	15,695
2024-12-18	44.00	44.00	43.00	44.00	23,500
2024-12-17	44.00	44.00	44.00	44.00	1,677
2024-12-16	44.00	44.00	44.00	44.00	33,402
2024-12-13	44.00	44.00	44.00	44.00	62,437
2024-12-12	44.50	44.50	44.00	44.00	9,505
2024-12-11	43.50	44.50	43.50	44.50	78,340
2024-12-10	43.00	43.00	42.50	43.00	927,777
2024-12-09	43.50	43.50	43.00	43.00	51,319
2024-12-06	43.50	43.50	43.50	43.50	28,130
2024-12-05	44.00	44.00	43.50	44.00	166,451
2024-12-04	44.00	44.00	44.00	44.00	43,178
2024-12-03	43.50	44.50	43.00	44.00	23,611
2024-12-02	45.00	45.00	43.50	44.00	60,555
2024-11-29	45.00	45.00	45.00	45.00	446
2024-11-28	45.00	45.00	45.00	45.00	14,614
2024-11-27	45.00	45.00	45.00	45.00	16,539
2024-11-26	45.00	45.00	45.00	45.00	13,308
2024-11-25	45.50	45.50	45.00	45.00	56,546
2024-11-22	45.00	45.00	45.00	45.00	39,137
2024-11-21	46.00	46.00	44.50	45.00	157,055
2024-11-20	46.00	46.00	46.00	46.00	71
2024-11-19	46.00	46.00	46.00	46.00	31,278
2024-11-18	46.00	46.00	46.00	46.00	5,000
2024-11-15	46.00	46.00	46.00	46.00	18,105
2024-11-14	47.00	47.00	46.00	46.00	41,866
2024-11-13	47.00	47.00	46.50	46.50	9,843
2024-11-12	46.50	46.50	46.50	46.50	19,255
2024-11-11	45.00	46.50	45.00	46.50	46,601
2024-11-08	45.00	45.00	45.00	45.00	1,110
2024-11-07	45.00	45.00	45.00	45.00	13,839
2024-11-06	46.00	46.00	45.00	45.00	22,120
2024-11-05	46.50	46.50	46.00	46.00	23,994
2024-11-04	46.50	46.50	46.50	46.50	26,695
2024-11-01	46.50	46.50	46.50	46.50	2,958
2024-10-31	46.50	46.50	46.50	46.50	14,060
2024-10-30	46.50	46.50	46.50	46.50	26,688
2024-10-29	46.50	46.50	46.50	46.50	9,802
2024-10-28	46.50	46.50	46.50	46.50	11,967
2024-10-25	46.00	46.50	46.00	46.50	45,153
2024-10-24	45.50	45.50	45.50	45.50	21,710
2024-10-23	45.50	45.50	45.50	45.50	21,714
2024-10-22	45.50	45.50	45.50	45.50	5,094
2024-10-21	45.50	45.50	45.50	45.50	3,972
2024-10-18	45.50	45.50	45.50	45.50	5,422
2024-10-17	45.50	45.50	45.50	45.50	19,300
2024-10-16	46.50	46.50	45.50	45.50	99,347
2024-10-15	46.50	46.50	46.50	46.50	48,918
2024-10-14	46.50	46.50	46.50	46.50	15,638
2024-10-11	45.50	46.50	45.50	46.50	25,062
2024-10-10	43.50	45.50	43.50	45.50	28,981
2024-10-09	44.00	44.00	43.00	43.50	61,881
2024-10-08	44.00	44.00	44.00	44.00	29,688
2024-10-07	44.00	44.00	44.00	44.00	40,271
2024-10-04	44.00	44.00	44.00	44.00	7,288
2024-10-03	45.50	45.50	44.00	44.00	291,702
2024-10-02	50.00	50.00	45.50	45.50	111,888
2024-10-01	51.00	51.00	50.50	50.50	59,882
2024-09-30	51.50	51.50	51.00	51.00	79,296
2024-09-27	51.50	52.00	51.50	51.50	110,965
2024-09-26	51.50	51.50	51.50	51.50	148,196
2024-09-25	50.50	50.50	50.50	50.50	29,815
2024-09-24	52.00	52.00	49.80	50.50	103,980
2024-09-23	48.00	50.50	48.00	50.00	201,244
2024-09-20	47.50	48.00	47.50	48.00	29,582
2024-09-19	47.50	47.50	47.50	47.50	89,051
2024-09-18	48.00	48.00	47.00	47.00	39,922
2024-09-17	47.00	48.00	47.00	48.00	34,286
2024-09-16	47.00	47.40	47.00	47.00	66,590
2024-09-13	47.00	47.00	47.00	47.00	55,200
2024-09-12	47.00	47.50	47.00	47.00	153,333
2024-09-11	46.00	47.50	46.00	47.00	125,697
2024-09-10	44.00	47.50	44.00	46.00	308,297
2024-09-09	41.50	46.50	43.00	43.00	189,223
2024-09-06	41.50	41.50	41.50	41.50	64,057
2024-09-05	41.50	41.50	41.50	41.50	62,222
2024-09-04	43.00	41.00	40.20	41.00	219,980
2024-09-03	42.00	42.50	41.40	42.50	289,564
2024-09-02	41.50	42.00	41.00	42.00	110,317
2024-08-30	39.50	40.00	39.50	40.00	60,912
2024-08-29	40.50	40.50	39.50	39.50	59,422
2024-08-28	40.00	40.00	39.00	40.00	164,375
2024-08-27	40.00	40.00	39.00	40.00	27,966
2024-08-26	40.00	40.00	40.00	40.00	0
2024-08-23	40.00	40.50	40.00	40.00	46,405
2024-08-22	40.00	40.00	40.00	40.00	100,543
2024-08-21	38.00	40.00	40.00	40.00	266,877
2024-08-20	37.00	37.00	37.00	37.00	24,214
2024-08-19	37.00	37.00	37.00	37.00	5,936
2024-08-16	37.00	37.00	37.00	37.00	78,653
2024-08-15	35.50	37.00	35.50	37.00	94,903
2024-08-14	35.50	36.00	35.50	36.00	4,342
2024-08-13	35.50	36.00	35.50	36.00	1,834
2024-08-12	36.00	36.00	36.00	36.00	38,233
2024-08-09	37.00	37.00	36.00	36.00	66,642
2024-08-08	37.50	37.50	37.00	37.00	30,139
2024-08-07	37.50	37.50	36.50	37.50	41,323
2024-08-06	38.00	38.00	37.50	37.50	23,654
2024-08-05	38.00	38.00	36.50	38.00	85,296
2024-08-02	38.50	38.50	38.50	38.50	67,592
2024-08-01	38.50	38.50	38.50	38.50	68,039
2024-07-31	38.50	38.50	38.50	38.50	7,700
2024-07-30	38.50	38.50	38.50	38.50	94,890
2024-07-29	38.50	38.50	38.50	38.50	34,892
2024-07-26	40.00	40.00	38.50	38.50	40,364
2024-07-25	40.00	41.50	40.00	40.00	132,637
2024-07-24	41.00	41.00	41.00	41.00	52,348
2024-07-23	40.50	41.00	40.00	41.00	23,180
2024-07-22	39.00	40.00	39.00	40.00	157,590
2024-07-19	38.50	40.00	38.50	40.00	101,564
2024-07-18	37.00	38.50	37.00	38.50	325,105
2024-07-17	39.00	39.00	37.00	39.00	25,183
2024-07-16	39.00	39.00	39.00	39.00	4,600
2024-07-15	39.00	39.00	39.00	39.00	144,089
2024-07-12	39.00	39.00	39.00	39.00	1,041
2024-07-11	39.00	39.00	39.00	39.00	30,308
2024-07-10	39.50	39.50	38.60	39.00	27,047
2024-07-09	41.00	41.50	39.00	39.00	151,604
2024-07-08	40.00	41.50	39.20	41.50	150,477
2024-07-05	39.00	40.00	39.00	40.00	30,053
2024-07-04	39.00	39.00	39.00	39.00	20,152
2024-07-03	39.50	39.00	38.80	39.00	50,620
2024-07-02	39.50	39.50	39.50	39.50	105,749
2024-07-01	39.50	39.50	39.50	39.50	59,803
2024-06-28	40.00	40.00	39.50	39.50	44,731
2024-06-27	40.00	40.00	40.00	40.00	66,098
2024-06-26	40.00	40.00	40.00	40.00	19,034
2024-06-25	39.00	40.00	39.00	40.00	68,023
2024-06-24	39.50	39.40	39.40	39.40	47,792
2024-06-21	40.00	40.00	39.50	39.50	49,802
2024-06-20	41.50	41.50	40.00	40.00	82,875
2024-06-19	41.50	42.00	41.50	41.50	116,189
2024-06-18	42.00	42.00	41.50	41.50	32,077
2024-06-17	42.50	42.50	42.00	42.00	34,475
2024-06-14	42.50	42.50	42.50	42.50	70,463
2024-06-13	43.00	43.00	42.50	42.50	4,290
2024-06-12	43.00	43.00	43.00	43.00	11,202
2024-06-11	43.00	43.00	43.00	43.00	24,783
2024-06-10	43.00	43.00	43.00	43.00	31,863
2024-06-07	43.00	43.00	43.00	43.00	1,353
2024-06-06	43.00	43.00	43.00	43.00	443
2024-06-05	43.00	43.00	43.00	43.00	17,536
2024-06-04	43.00	43.00	43.00	43.00	0
2024-06-03	44.50	43.00	43.00	43.00	49,286
2024-05-31	44.50	44.50	44.50	44.50	25,099
2024-05-30	45.00	45.00	44.50	44.50	32,497
2024-05-29	45.50	45.50	44.20	45.00	69,321
2024-05-28	46.00	45.50	45.00	45.50	151,275
2024-05-27	46.00	46.00	46.00	46.00	0
2024-05-24	46.00	46.00	46.00	46.00	82,154
2024-05-23	46.00	46.00	46.00	46.00	29,141
2024-05-22	47.00	48.00	46.00	46.00	72,866
2024-05-21	43.50	47.00	43.50	47.00	68,475
2024-05-20	46.00	46.00	43.50	43.50	119,659
2024-05-17	46.00	46.00	46.00	46.00	57,579
2024-05-16	43.50	46.00	45.00	46.00	191,449
2024-05-15	43.00	43.00	43.00	43.00	158,650
2024-05-14	43.00	43.00	43.00	43.00	36,043
2024-05-13	42.50	43.00	42.50	43.00	41,336
2024-05-10	43.00	43.00	42.50	42.50	17,466
2024-05-09	43.00	42.00	42.00	43.00	13,000
2024-05-08	43.00	43.00	43.00	43.00	25,346
2024-05-07	43.50	44.50	43.00	43.00	109,080
2024-05-06	42.00	42.00	42.00	42.00	0
2024-05-03	42.00	42.00	42.00	42.00	8,504
2024-05-02	42.00	42.00	41.00	42.00	36,117
2024-05-01	42.00	42.00	42.00	42.00	483
2024-04-30	42.00	42.00	42.00	42.00	3,725
2024-04-29	42.00	42.00	42.00	42.00	17,327
2024-04-26	42.00	42.00	42.00	42.00	28,153
2024-04-25	42.00	42.00	42.00	42.00	26,097
2024-04-24	42.00	42.50	42.00	42.00	59,113
2024-04-23	41.50	42.00	41.50	42.00	20,655
2024-04-22	41.50	43.00	43.00	43.00	29,082
2024-04-19	43.00	43.00	42.00	42.00	14,000
2024-04-18	43.00	43.00	43.00	43.00	31,610
2024-04-17	43.00	43.00	43.00	43.00	109,363
2024-04-16	43.50	43.50	43.00	43.00	8,018
2024-04-15	43.50	43.50	43.50	43.50	31,550
2024-04-12	43.50	43.50	43.50	43.50	12,214
2024-04-11	44.50	44.50	43.50	43.50	54,454
2024-04-10	45.00	45.00	45.00	45.00	20,340
2024-04-09	45.00	45.00	45.00	45.00	16,212
2024-04-08	44.50	45.00	44.50	45.00	50,217
2024-04-05	45.00	45.00	44.50	44.50	72,631
2024-04-04	46.50	46.00	46.00	46.00	139,116
2024-04-03	47.00	46.50	46.00	46.00	135,802
2024-04-02	46.50	47.00	46.50	47.00	56,752
2024-04-01	46.00	46.00	46.00	46.00	0
2024-03-29	46.00	46.00	46.00	46.00	0
2024-03-28	46.00	46.00	46.00	46.00	141,097
2024-03-27	46.00	46.00	46.00	46.00	95,500
2024-03-26	46.00	46.00	46.00	46.00	118,430
2024-03-25	46.00	46.00	46.00	46.00	81,910
2024-03-22	46.00	46.00	46.00	46.00	86,669
2024-03-21	48.00	47.00	46.00	46.00	100,800
2024-03-20	49.00	49.00	49.00	49.00	134,454
2024-03-19	47.00	49.00	46.00	49.00	203,458
2024-03-18	47.00	47.40	47.00	47.00	91,566
2024-03-15	46.00	48.00	46.00	47.00	157,232
2024-03-14	42.00	46.00	43.30	46.00	251,991
2024-03-13	42.50	42.50	42.00	42.00	52,348
2024-03-12	42.50	42.50	42.50	42.50	42,581
2024-03-11	37.00	42.20	42.20	42.20	316,585
2024-03-08	36.00	36.50	36.00	36.50	91,643
2024-03-07	35.00	36.00	35.00	36.00	50,591
2024-03-06	35.50	35.50	35.00	35.00	27,846
2024-03-05	35.50	35.50	35.50	35.50	7,327
2024-03-04	35.50	35.50	35.50	35.50	44,746
2024-03-01	35.50	35.50	35.50	35.50	36,756
2024-02-29	35.50	35.50	35.50	35.50	20,641
2024-02-28	35.50	35.50	35.50	35.50	49,164
2024-02-27	35.50	35.50	35.50	35.50	48,559
2024-02-26	35.50	35.50	35.50	35.50	3,611
2024-02-23	36.00	36.00	35.50	35.50	57,700
2024-02-22	36.00	36.00	36.00	36.00	37,363
2024-02-21	36.00	36.00	36.00	36.00	29,202
2024-02-20	36.00	36.00	36.00	36.00	17,719
2024-02-19	36.00	36.00	36.00	36.00	8,966
2024-02-16	36.50	36.50	36.00	36.00	9,825
2024-02-15	37.00	37.00	36.50	36.50	31,390
2024-02-14	37.00	37.00	37.00	37.00	4,000
2024-02-13	37.00	37.00	37.00	37.00	31,001
2024-02-12	37.00	37.00	37.00	37.00	38,185
2024-02-09	37.00	37.00	35.80	37.00	21,442
2024-02-08	37.00	37.00	37.00	37.00	53,272
2024-02-07	37.00	37.00	37.00	37.00	26,364
2024-02-06	37.00	37.00	37.00	37.00	11,550
2024-02-05	37.00	37.00	37.00	37.00	16,430
2024-02-02	37.00	37.00	37.00	37.00	9,921
2024-02-01	36.50	37.00	36.50	37.00	43,925
2024-01-31	35.50	37.00	35.50	37.00	126,257
2024-01-30	33.00	35.00	35.00	35.00	150,513
2024-01-29	32.50	33.00	32.50	33.00	12,698
2024-01-26	32.50	33.00	32.50	33.00	93,764
2024-01-25	32.50	32.50	32.50	32.50	76,974
2024-01-24	33.00	33.50	32.00	32.50	71,423
2024-01-23	34.00	34.00	33.00	33.00	60,855
2024-01-22	34.00	34.00	34.00	34.00	6,675
2024-01-19	34.00	34.00	34.00	34.00	55,000
2024-01-18	34.00	34.00	34.00	34.00	65,458
2024-01-17	34.50	34.00	34.00	34.00	90,498
2024-01-16	34.50	34.50	34.50	34.50	54,027
2024-01-15	34.50	34.50	34.50	34.50	9,566
2024-01-12	34.50	34.50	34.50	34.50	24,056
2024-01-11	34.50	34.50	34.50	34.50	34,693
2024-01-10	34.50	34.50	34.50	34.50	25,110
2024-01-09	34.50	34.50	34.50	34.50	19,645
2024-01-08	34.50	34.50	34.50	34.50	84,911
2024-01-05	34.50	34.50	34.50	34.50	84,125
2024-01-04	34.50	34.50	34.50	34.50	9,524
2024-01-03	34.50	34.50	34.50	34.50	39,883
2024-01-02	34.50	34.50	34.50	34.50	2,870
2024-01-01	34.50	34.50	34.50	34.50	0
2023-12-29	34.50	34.50	34.50	34.50	18,455
2023-12-28	34.50	34.50	34.50	34.50	144,627
2023-12-27	34.50	34.50	34.50	34.50	11,802
2023-12-26	34.50	34.50	34.50	34.50	0
2023-12-25	34.50	34.50	34.50	34.50	0
2023-12-22	34.50	34.50	34.50	34.50	47,356
2023-12-21	34.50	34.50	34.50	34.50	62,831
2023-12-20	34.50	34.50	34.50	34.50	28,078
2023-12-19	33.50	34.50	33.50	34.50	9,735
2023-12-18	31.00	34.00	31.00	34.00	154,324
2023-12-15	31.00	31.00	31.00	31.00	150,064
2023-12-14	31.00	31.00	31.00	31.00	176,815
2023-12-13	31.00	31.00	31.00	31.00	80,710
2023-12-12	31.00	31.00	31.00	31.00	5,935
2023-12-11	32.00	31.00	30.00	31.00	365,115
2023-12-08	32.00	32.00	32.00	32.00	58,346
2023-12-07	32.00	32.00	32.00	32.00	115,978
2023-12-06	32.50	32.50	32.00	32.00	97,608
2023-12-05	32.50	32.50	32.50	32.50	46,679
2023-12-04	33.50	33.50	32.50	32.50	165,565
2023-12-01	33.50	33.50	33.50	33.50	50,935
2023-11-30	33.50	33.50	33.50	33.50	45,887
2023-11-29	33.50	33.50	33.50	33.50	46,603
2023-11-28	34.00	34.00	33.50	33.50	128,412
2023-11-27	34.00	34.00	34.00	34.00	13,417
2023-11-24	34.00	34.00	34.00	34.00	99,946
2023-11-23	34.50	34.50	33.50	33.50	59,549
2023-11-22	34.50	34.50	34.50	34.50	44,509
2023-11-21	35.50	35.50	34.50	34.50	155,395
2023-11-20	31.50	36.00	31.50	35.50	553,484
2023-11-17	32.00	32.00	32.00	32.00	140,424
2023-11-16	33.50	33.50	32.00	32.00	121,958
2023-11-15	33.50	33.50	33.00	33.50	507,697
2023-11-14	33.50	33.50	33.50	33.50	14,837
2023-11-13	33.50	33.50	33.50	33.50	5,991
2023-11-10	34.50	34.50	33.50	33.50	44,148
2023-11-09	35.00	35.00	34.50	34.50	133,318
2023-11-08	35.00	35.00	35.00	35.00	172,969
2023-11-07	35.00	35.00	35.00	35.00	92,676
2023-11-06	34.50	35.00	34.50	35.00	18,509
2023-11-03	34.50	34.50	34.50	34.50	35,918
2023-11-02	34.50	34.50	34.50	34.50	7,000
2023-11-01	34.50	34.50	34.50	34.50	6,893
2023-10-31	34.50	34.50	34.50	34.50	4,408
2023-10-30	34.50	34.50	34.50	34.50	13,331
2023-10-27	34.50	35.00	34.50	34.50	30,264
2023-10-26	34.00	34.50	34.00	34.50	70,297
2023-10-25	34.00	34.00	34.00	34.00	12,682
2023-10-24	34.50	34.50	34.00	34.00	92,243
2023-10-23	35.00	36.00	36.00	36.00	59,278
2023-10-20	34.00	35.00	33.50	35.00	63,629
2023-10-19	34.00	34.00	34.00	34.00	23,222
2023-10-18	33.50	34.00	33.00	34.00	199,733
2023-10-17	37.50	34.00	34.00	34.00	208,912
2023-10-16	40.50	39.10	37.50	37.50	160,938
2023-10-13	40.50	40.50	40.50	40.50	96,488
2023-10-12	40.00	40.50	40.00	40.50	66,576
2023-10-11	40.00	40.00	40.00	40.00	3,480
2023-10-10	39.50	40.00	39.50	40.00	31,854
2023-10-09	44.00	44.00	39.00	39.50	471,818
2023-10-06	45.00	45.00	44.50	44.50	35,958
2023-10-05	44.50	45.00	44.50	45.00	17,746
2023-10-04	44.50	44.50	44.50	44.50	27,914
2023-10-03	44.00	44.50	44.00	44.50	74,484
2023-10-02	44.00	44.00	44.00	44.00	3,421
2023-09-29	44.00	44.00	44.00	44.00	35,045
2023-09-28	44.00	44.00	44.00	44.00	112,538
2023-09-27	44.00	45.50	44.00	44.50	238,260
2023-09-26	44.00	44.00	44.00	44.00	45,240
2023-09-25	45.50	45.50	44.00	44.00	76,855
2023-09-22	45.50	45.50	45.50	45.50	80,980
2023-09-21	45.50	45.50	45.50	45.50	60,054
2023-09-20	45.50	45.50	45.50	45.50	22,209
2023-09-19	45.50	45.50	45.50	45.50	4,756
2023-09-18	45.50	45.50	45.50	45.50	35,954
2023-09-15	45.00	45.50	45.00	45.50	62,513
2023-09-14	45.00	45.00	44.00	45.00	33,168
2023-09-13	45.00	45.00	45.00	45.00	1,490
2023-09-12	44.50	45.00	44.50	45.00	18,778
2023-09-11	45.00	45.00	44.50	44.50	12,851
2023-09-08	44.50	45.00	44.50	45.00	45,798
2023-09-07	44.00	44.50	44.00	44.50	20,447
2023-09-06	44.00	44.00	44.00	44.00	45,914
2023-09-05	44.00	44.00	44.00	44.00	67,437
2023-09-04	44.50	44.50	44.00	44.00	34,458
2023-09-01	45.00	45.00	44.50	44.50	34,177
2023-08-31	45.00	45.00	45.00	45.00	21,251
2023-08-30	45.50	45.50	44.50	45.00	8,914
2023-08-29	46.00	46.00	45.50	45.50	67,643
2023-08-28	46.00	46.00	46.00	46.00	0
2023-08-25	45.00	46.00	45.00	46.00	71,172
2023-08-24	46.50	45.00	45.00	45.00	76,663
2023-08-23	47.00	48.00	47.00	47.00	96,775
2023-08-22	47.00	47.00	47.00	47.00	73,527
2023-08-21	45.00	47.00	45.00	47.00	158,412
2023-08-18	44.00	45.50	44.00	45.00	47,716
2023-08-17	44.50	44.50	44.50	44.50	39,643
2023-08-16	44.20	45.00	44.00	44.50	197,787
2023-08-15	42.50	44.00	41.00	44.00	339,223
2023-08-14	42.50	42.50	42.50	42.50	35,711
2023-08-11	42.50	42.50	42.50	42.50	0
2023-08-10	42.50	42.50	42.50	42.50	1,600
2023-08-09	42.50	42.50	42.50	42.50	18,205
2023-08-08	42.50	42.50	42.50	42.50	20,120
2023-08-07	42.50	42.50	42.50	42.50	32,791
2023-08-04	42.50	42.50	42.50	42.50	21,248
2023-08-03	42.00	42.50	42.00	42.50	50,900
2023-08-02	43.50	43.50	41.50	42.00	115,790
2023-08-01	43.50	43.50	43.50	43.50	2,014
2023-07-31	43.50	43.50	43.50	43.50	67,441
2023-07-28	43.50	43.50	43.50	43.50	1,707
2023-07-27	43.50	43.50	43.50	43.50	7,806
2023-07-26	44.50	44.50	43.50	43.50	15,629
2023-07-25	44.50	44.50	44.50	44.50	9,467
2023-07-24	45.50	45.50	44.50	44.50	33,781
2023-07-21	42.50	45.50	42.50	45.50	149,729
2023-07-20	42.50	42.50	41.50	42.50	84,287
2023-07-19	42.50	43.00	42.50	43.00	70,848
2023-07-18	43.25	43.25	42.50	42.50	34,993
2023-07-17	43.00	43.50	43.00	43.25	54,686
2023-07-14	42.00	43.00	42.00	43.00	38,040
2023-07-13	43.00	43.00	42.00	42.00	138,537
2023-07-12	44.00	44.00	43.00	43.00	17,878
2023-07-11	44.00	44.00	44.00	44.00	11,884
2023-07-10	44.00	44.00	44.00	44.00	15,066
2023-07-07	44.50	44.50	44.00	44.00	27,655
2023-07-06	45.50	45.50	44.50	44.50	38,840
2023-07-05	45.50	45.50	45.50	45.50	37,765
2023-07-04	45.50	45.50	45.50	45.50	18,637
2023-07-03	45.50	45.50	45.50	45.50	48,768
2023-06-30	44.50	44.50	44.50	44.50	13,701
2023-06-29	44.50	44.50	44.00	44.50	42,000
2023-06-28	44.50	44.50	44.50	44.50	14,835
2023-06-27	45.50	45.50	44.50	44.50	33,720
2023-06-26	47.50	47.50	45.50	46.00	107,461
2023-06-23	47.50	47.50	47.50	47.50	16,887
2023-06-22	47.50	47.50	46.50	47.50	13,387
2023-06-21	47.50	47.50	47.00	47.50	17,823
2023-06-20	47.50	47.50	47.00	47.50	15,037
2023-06-19	47.50	47.50	47.50	47.50	21,936
2023-06-16	47.50	47.50	47.50	47.50	22,979
2023-06-15	47.50	47.50	47.50	47.50	26,917
2023-06-14	47.50	47.50	47.50	47.50	17,769
2023-06-13	47.00	47.50	47.00	47.50	26,686
2023-06-12	47.50	47.00	46.00	47.00	42,057
2023-06-09	47.50	47.50	47.50	47.50	66,143
2023-06-08	47.50	47.50	47.50	47.50	1,983
2023-06-07	47.50	47.50	47.00	47.50	84,766
2023-06-06	48.00	46.00	46.00	46.00	33,550
2023-06-05	48.00	48.00	47.20	48.00	21,946
2023-06-02	48.00	48.00	48.00	48.00	12,024
2023-06-01	48.00	48.00	48.00	48.00	1,500
2023-05-31	48.00	48.00	48.00	48.00	0
2023-05-30	49.50	49.50	47.00	48.00	133,381
2023-05-29	49.50	49.50	49.50	49.50	0
2023-05-26	49.50	49.50	49.50	49.50	35,450
2023-05-25	49.00	49.50	49.00	49.50	14,058
2023-05-24	50.00	50.00	49.00	49.00	69,643
2023-05-23	50.50	50.50	49.00	50.00	40,525
2023-05-22	50.50	50.50	49.20	50.50	31,347
2023-05-19	50.50	50.50	50.50	50.50	21,498
2023-05-18	50.50	50.50	49.30	50.50	18,556
2023-05-17	49.50	50.50	49.50	50.50	48,019
2023-05-16	49.50	49.50	49.00	49.00	20,196
2023-05-15	49.50	49.50	49.50	49.50	35,188
2023-05-12	49.50	49.50	49.50	49.50	45,685
2023-05-11	50.50	50.50	49.50	49.50	35,017
2023-05-10	51.00	51.00	51.00	51.00	6,286
2023-05-09	51.50	51.50	51.00	51.00	18,055
2023-05-08	51.50	51.50	51.50	51.50	0
2023-05-05	52.00	52.00	51.50	51.50	21,735
2023-05-04	52.50	52.50	51.00	52.00	98,168
2023-05-03	52.50	52.50	52.50	52.50	25,340
2023-05-02	52.00	54.00	52.00	52.50	58,096
2023-05-01	52.00	52.00	52.00	52.00	0
2023-04-28	51.50	52.00	51.50	52.00	44,370
2023-04-27	51.50	51.50	51.50	51.50	29,000
2023-04-26	51.50	51.50	51.50	51.50	43,815
2023-04-25	51.50	51.50	51.50	51.50	47,980
2023-04-24	52.50	52.00	52.00	52.00	38,049
2023-04-21	52.50	52.50	52.50	52.50	7,696
2023-04-20	54.00	54.00	52.50	52.50	32,764
2023-04-19	53.00	54.00	53.00	54.00	70,828
2023-04-18	53.50	53.50	52.50	52.50	103,576
2023-04-17	52.00	53.60	53.60	53.60	91,710
2023-04-14	52.00	52.00	51.00	52.00	65,669
2023-04-13	51.50	52.00	51.50	52.00	63,968
2023-04-12	50.50	53.50	50.50	51.50	128,111
2023-04-11	51.00	51.00	50.50	50.50	100,191
2023-04-10	50.00	50.00	50.00	50.00	0
2023-04-07	50.00	50.00	50.00	50.00	0
2023-04-06	49.50	50.00	49.50	50.00	18,048
2023-04-05	50.00	50.00	49.00	49.50	43,629
2023-04-04	50.00	50.00	50.00	50.00	4,006
2023-04-03	51.00	51.00	50.00	50.00	47,058
2023-03-31	51.50	51.50	51.00	51.00	54,220
2023-03-30	51.50	51.50	51.50	51.50	3,954
2023-03-29	51.50	51.50	51.50	51.50	23,486
2023-03-28	51.50	51.50	51.50	51.50	7,392
2023-03-27	51.50	51.50	51.50	51.50	47,068
2023-03-24	53.00	53.00	51.50	51.50	25,162
2023-03-23	52.00	53.00	51.00	53.00	107,867
2023-03-22	54.00	54.00	54.00	54.00	88,515
2023-03-21	53.00	53.00	53.00	53.00	110,210
2023-03-20	53.00	53.00	53.00	53.00	82,718
2023-03-17	52.50	53.50	52.50	53.00	110,168
2023-03-16	52.00	53.00	51.50	52.50	93,365
2023-03-15	51.00	52.00	51.00	52.00	77,828
2023-03-14	51.50	51.50	51.00	51.00	156,821
2023-03-13	48.50	52.50	48.00	52.00	571,764
2023-03-10	49.00	49.00	49.00	48.50	21,052
2023-03-09	49.50	49.50	49.00	49.00	35,753
2023-03-08	49.50	49.50	49.50	49.50	36,534
2023-03-07	49.50	49.50	49.50	49.50	12,864
2023-03-06	49.50	49.50	49.50	49.50	39,877
2023-03-03	49.50	49.50	48.00	49.50	93,626
2023-03-02	50.00	50.00	49.50	49.50	37,170
2023-03-01	50.00	50.00	50.00	50.00	5,728
2023-02-28	50.00	50.00	50.00	50.00	21,703
2023-02-27	50.50	50.50	50.00	50.00	65,750
2023-02-24	52.00	52.00	50.50	50.50	33,150
2023-02-23	52.00	52.00	52.00	52.00	3,809
2023-02-22	50.75	52.00	50.25	52.00	19,543
2023-02-21	50.75	50.75	50.75	50.75	7,896
2023-02-20	51.50	51.50	50.50	50.75	49,134
2023-02-17	50.50	52.50	50.50	51.50	169,891
2023-02-16	50.50	50.50	50.50	50.50	12,595
2023-02-15	51.50	51.50	50.50	50.50	30,868
2023-02-14	51.50	51.50	51.50	51.50	14,376
2023-02-13	51.50	51.50	51.50	51.50	27,746
2023-02-10	51.50	51.50	51.50	51.50	43,798
2023-02-09	50.00	51.50	50.00	51.50	47,833
2023-02-08	50.00	50.00	50.00	50.00	26,289
2023-02-07	50.00	50.00	50.00	50.00	217
2023-02-06	51.00	51.00	50.00	50.00	51,911
2023-02-03	52.00	52.00	51.00	51.00	26,145
2023-02-02	51.50	51.50	51.50	51.50	40,049
2023-02-01	48.50	51.50	48.50	51.50	98,020
2023-01-31	49.50	49.50	49.00	49.00	17,240
2023-01-30	51.00	51.00	49.50	49.50	38,620
2023-01-27	50.00	51.00	49.00	51.00	131,682
2023-01-26	51.00	51.00	50.00	50.00	20,147
2023-01-25	51.00	51.00	51.00	51.00	19,417
2023-01-24	50.50	51.00	50.50	51.00	73,474
2023-01-23	51.00	51.00	50.00	50.50	62,540
2023-01-20	51.00	51.00	51.00	51.00	1,000
2023-01-19	51.50	51.50	51.00	51.00	26,836
2023-01-18	51.00	51.00	51.00	51.00	34,391
2023-01-17	51.00	51.50	51.00	51.00	21,241
2023-01-16	51.50	51.50	51.00	51.00	16,328
2023-01-13	51.50	51.50	51.50	51.50	25,379
2023-01-12	52.00	52.00	51.50	51.50	37,668
2023-01-11	52.00	52.00	51.80	52.00	88,660
2023-01-10	53.50	53.50	51.00	52.00	111,164
2023-01-09	53.50	53.50	53.50	53.50	37,999
2023-01-06	54.00	54.00	53.50	53.50	41,335
2023-01-05	54.00	54.00	54.00	54.00	3,487
2023-01-04	55.00	55.00	54.00	54.00	29,829
2023-01-03	55.00	55.00	55.00	55.00	7,334
2023-01-02	55.00	55.00	55.00	55.00	0
2022-12-30	55.00	55.00	55.00	55.00	7,869
2022-12-29	55.00	55.00	55.00	55.00	3,935
2022-12-28	55.00	55.00	55.00	55.00	10,379
2022-12-27	55.00	55.00	55.00	55.00	0
2022-12-26	55.00	55.00	55.00	55.00	0
2022-12-23	55.00	55.00	55.00	55.00	4,983
2022-12-22	55.00	55.00	55.00	55.00	6,004
2022-12-21	55.00	55.00	55.00	55.00	2,123
2022-12-20	55.00	55.00	55.00	55.00	13,146
2022-12-19	55.00	55.00	55.00	55.00	24,083
2022-12-16	55.00	55.50	55.00	55.50	100
2022-12-15	55.50	55.50	55.50	55.50	20,375
2022-12-14	56.00	56.00	55.50	55.50	33,448
2022-12-13	55.00	56.00	55.00	56.00	91,027
2022-12-12	55.00	55.50	55.00	55.50	37,085
2022-12-09	55.00	55.50	55.00	55.50	20,615
2022-12-08	56.50	56.50	55.50	55.50	57,226
2022-12-07	55.00	56.50	55.00	56.50	25,306
2022-12-06	54.00	55.00	54.00	55.00	59,567
2022-12-05	54.50	54.50	54.00	54.00	20,847
2022-12-02	55.00	55.00	54.00	54.00	57,654
2022-12-01	55.00	55.00	55.00	55.00	2,471
2022-11-30	55.00	55.00	55.00	55.00	34,413
2022-11-29	54.50	55.00	54.50	55.00	27,442
2022-11-28	55.00	55.00	54.00	54.00	107,254
2022-11-25	55.00	55.00	55.00	55.00	71,086
2022-11-24	55.50	55.50	55.00	55.00	61,130
2022-11-23	53.50	56.50	53.50	56.00	189,852
2022-11-22	53.00	54.00	53.50	53.60	155,972
2022-11-21	51.50	53.00	51.00	53.00	200,943
2022-11-18	50.50	52.00	50.50	51.00	98,007
2022-11-17	50.50	50.50	50.50	50.50	26,987
2022-11-16	48.50	51.00	49.00	50.50	85,030
2022-11-15	47.50	48.50	47.50	48.50	38,699
2022-11-14	47.50	47.50	47.50	47.50	8,967
2022-11-11	46.00	48.00	45.50	48.00	60,045
2022-11-10	45.50	45.50	45.00	45.50	45,132
2022-11-09	45.50	45.50	45.00	45.50	38,472
2022-11-08	46.50	46.50	45.00	45.00	89,187
2022-11-07	48.50	48.50	46.50	46.50	21,261
2022-11-04	48.50	48.50	48.50	48.50	12,261
2022-11-03	48.50	48.50	48.50	48.50	0
2022-11-02	49.00	49.00	48.50	48.50	51,206
2022-11-01	49.00	49.00	49.00	49.00	26,982
2022-10-31	49.00	49.00	49.00	49.00	5,407
2022-10-28	49.50	49.50	49.00	49.00	49,783
2022-10-27	49.50	49.50	49.50	49.50	19,492
2022-10-26	49.50	49.50	49.50	49.50	8,029
2022-10-25	49.50	49.50	49.50	49.50	32,074
2022-10-24	49.00	49.50	49.00	49.50	23,546
2022-10-21	48.50	49.60	49.00	49.00	30,734
2022-10-20	48.50	48.50	48.50	48.50	615
2022-10-19	48.50	48.50	48.50	48.50	26,236
2022-10-18	45.50	48.50	45.50	48.50	121,289
2022-10-17	45.00	45.50	45.00	45.50	37,259
2022-10-14	45.00	45.00	45.00	45.00	43,287
2022-10-13	48.00	48.00	45.00	45.00	34,651
2022-10-12	49.00	49.00	48.00	48.00	5,428
2022-10-11	49.00	49.00	49.00	49.00	3,506
2022-10-10	49.00	49.00	47.00	49.00	15,095
2022-10-07	49.00	49.00	49.00	49.00	23,715
2022-10-06	48.50	49.00	48.50	49.00	23,443
2022-10-05	48.00	48.00	47.50	47.50	24,291
2022-10-04	47.00	48.00	46.00	48.00	44,395
2022-10-03	48.00	48.00	47.00	47.00	20,408
2022-09-30	49.00	49.00	47.00	48.00	55,505
2022-09-29	49.00	49.00	49.00	49.00	47,303
2022-09-28	49.00	49.00	47.00	49.00	96,422
2022-09-27	51.00	51.00	49.00	49.50	84,899
2022-09-26	51.00	51.00	51.00	51.00	23,258
2022-09-23	53.00	53.00	51.00	51.00	127,207
2022-09-22	53.50	53.50	52.00	53.00	34,475
2022-09-21	53.50	53.50	53.50	53.50	1,109
2022-09-20	53.50	53.50	52.00	53.50	41,892
2022-09-19	53.50	53.50	53.50	53.50	0
2022-09-16	53.50	53.50	53.50	53.50	3,623
2022-09-15	54.50	54.50	52.00	53.50	26,005
2022-09-14	55.00	55.00	53.00	54.00	54,464
2022-09-13	55.00	55.00	53.00	54.50	137,138
2022-09-12	53.00	55.00	52.00	55.00	85,799
2022-09-09	55.00	55.50	51.50	53.00	304,300
2022-09-08	55.00	55.50	54.00	55.50	6,484
2022-09-07	55.00	55.50	54.00	55.50	7,831
2022-09-06	56.50	56.50	55.00	55.50	17,986
2022-09-05	58.00	58.00	56.00	56.50	68,199
2022-09-02	57.50	58.00	56.00	58.00	42,932
2022-09-01	58.00	58.00	57.50	57.50	20,741
2022-08-31	58.50	58.50	58.00	58.00	17,557
2022-08-30	60.00	60.00	58.50	58.50	38,559
2022-08-29	60.00	60.00	60.00	60.00	0
2022-08-26	60.00	60.00	60.00	60.00	29,976
2022-08-25	60.00	60.00	60.00	60.00	25,852
2022-08-24	60.00	60.00	60.00	60.00	24,432
2022-08-23	60.50	60.50	60.00	60.00	85,719
2022-08-22	61.00	63.00	59.50	60.50	160,097
2022-08-19	60.00	62.00	58.00	62.00	147,057
2022-08-18	60.00	60.00	60.00	60.00	24,429
2022-08-17	59.00	60.00	59.00	60.00	110,673
2022-08-16	58.50	61.00	58.50	59.00	184,965
2022-08-15	61.00	61.00	54.50	58.00	279,307
2022-08-12	60.50	60.50	59.00	60.50	274,725
2022-08-11	60.00	61.50	59.00	60.50	174,821
2022-08-10	57.50	61.00	55.00	60.00	138,242
2022-08-09	54.00	57.00	54.00	57.00	77,373
2022-08-08	54.00	54.00	54.00	54.00	26,839
2022-08-05	54.00	54.00	54.00	54.00	79,957
2022-08-04	54.00	54.00	54.00	54.00	18,302
2022-08-03	54.00	54.00	54.00	54.00	41,557
2022-08-02	54.00	54.00	54.00	54.00	54,868
2022-08-01	54.50	54.50	53.00	54.50	89,044
2022-07-29	55.00	55.00	54.50	54.50	95,470
2022-07-28	55.00	55.00	53.00	55.00	31,545
2022-07-27	55.50	55.50	53.00	55.00	120,227
2022-07-26	55.50	55.50	54.00	55.50	63,347
2022-07-25	56.50	56.50	54.00	55.50	17,620
2022-07-22	56.50	56.50	54.00	55.50	297,115
2022-07-21	56.50	56.50	54.00	55.50	44,774
2022-07-20	58.00	58.00	55.50	55.50	194,433
2022-07-19	58.00	58.00	58.00	58.00	57,897
2022-07-18	59.50	60.00	58.00	58.00	140,516
2022-07-15	56.50	56.50	56.50	56.50	21,331
2022-07-14	56.50	56.50	56.50	56.50	37,773
2022-07-13	58.50	58.50	56.50	56.50	47,322
2022-07-12	59.00	59.00	58.50	58.50	6,987
2022-07-11	59.50	59.50	58.00	59.00	7,524
2022-07-08	59.50	60.00	59.00	59.00	42,483
2022-07-07	60.00	60.00	59.00	60.00	25,532
2022-07-06	60.00	60.00	59.00	60.00	55,347
2022-07-05	60.00	60.00	59.00	60.00	2,803
2022-07-04	60.00	60.00	59.00	60.00	5,750
2022-07-01	63.50	62.00	60.00	60.00	104,667
2022-06-30	63.50	63.50	61.00	63.50	3,000
2022-06-29	63.50	64.00	61.00	63.50	52,754
2022-06-28	63.50	63.50	61.00	63.50	10,000
2022-06-27	64.00	64.00	62.00	63.50	6,206
2022-06-24	64.50	64.50	63.00	64.00	11,003
2022-06-23	64.00	64.50	64.00	64.50	11,589
2022-06-22	63.50	63.50	62.50	63.00	30,863
2022-06-21	63.00	63.50	63.00	63.50	14,840
2022-06-20	64.00	64.00	63.00	63.00	31,109
2022-06-17	64.00	64.00	64.00	64.00	8,906
2022-06-16	64.00	64.00	64.00	64.00	16,386
2022-06-15	63.50	64.00	63.50	64.00	38,145
2022-06-14	67.50	63.00	63.00	63.00	86,084
2022-06-13	69.50	69.50	67.50	67.50	65,247
2022-06-10	69.50	69.50	67.00	69.50	17,573
2022-06-09	69.50	69.50	67.00	69.50	65,809
2022-06-08	69.50	69.50	67.00	69.50	35,076
2022-06-07	70.50	70.50	69.00	69.50	47,120
2022-06-06	70.50	70.50	69.00	70.50	45,027
2022-06-03	70.50	70.50	70.50	70.50	0
2022-06-02	70.50	70.50	70.50	70.50	0
2022-06-01	70.50	70.00	70.00	70.50	48,096
2022-05-31	68.50	70.50	70.40	70.50	100,384
2022-05-30	67.00	69.00	68.50	69.00	233,546
2022-05-27	67.50	67.50	66.00	67.00	50,212
2022-05-26	67.50	67.50	66.00	67.50	37,096
2022-05-25	67.50	68.00	67.00	67.50	67,818
2022-05-24	64.50	70.50	62.00	68.00	191,912
2022-05-23	64.00	64.50	63.00	64.00	98,869
2022-05-20	62.00	64.50	62.00	64.00	91,723
2022-05-19	61.00	62.00	59.00	62.00	27,306
2022-05-18	61.00	61.00	59.00	61.00	11,139
2022-05-17	61.00	61.00	61.00	61.00	18,943
2022-05-16	61.00	61.00	59.00	61.00	58,479
2022-05-13	61.00	61.00	61.00	61.00	21,380
2022-05-12	61.00	61.00	59.00	61.00	13,994
2022-05-11	61.00	61.00	59.00	61.00	86,321
2022-05-10	61.00	61.00	59.00	61.00	43,631
2022-05-09	61.00	61.00	59.00	61.00	42,142
2022-05-06	61.00	61.00	59.00	61.00	52,441
2022-05-05	61.00	61.00	59.00	61.00	7,553
2022-05-04	61.00	61.00	59.00	61.00	21,810
2022-05-03	61.00	61.00	59.00	61.00	67,247
2022-05-02	61.00	61.00	61.00	61.00	0
2022-04-29	61.00	61.00	59.00	61.00	1,637
2022-04-28	61.50	61.50	59.00	61.00	38,906
2022-04-27	62.50	62.50	60.00	62.00	68,483
2022-04-26	62.50	62.60	62.60	62.50	26,486
2022-04-25	62.50	62.60	62.60	62.50	4,539
2022-04-22	62.50	62.50	62.50	62.50	19,852
2022-04-21	62.50	62.50	62.50	62.50	62,365
2022-04-20	63.00	63.00	62.50	62.50	40,402
2022-04-19	63.00	63.00	63.00	63.00	83,971
2022-04-18	63.00	63.00	63.00	63.00	0
2022-04-15	63.00	63.00	63.00	63.00	0
2022-04-14	64.50	64.50	62.00	63.00	73,863
2022-04-13	63.50	66.00	64.00	64.50	13,458
2022-04-12	62.50	63.00	60.00	63.00	37,020
2022-04-11	62.50	63.00	60.00	62.50	21,725
2022-04-08	59.00	62.50	59.00	62.00	58,139
2022-04-07	57.00	59.50	56.00	59.00	52,750
2022-04-06	57.00	57.00	56.00	57.00	51,350
2022-04-05	57.00	57.00	57.00	57.00	121,768
2022-04-04	57.50	57.50	55.00	57.00	158,023
2022-04-01	58.50	58.50	57.50	57.50	82,681
2022-03-31	58.50	58.50	58.50	58.50	23,702
2022-03-30	59.00	59.00	58.50	58.50	41,067
2022-03-29	59.00	59.00	59.00	59.00	16,712
2022-03-28	62.50	62.50	58.50	59.00	62,253
2022-03-25	65.50	65.50	62.50	62.50	145,452
2022-03-24	65.50	65.50	65.50	65.50	34,890
2022-03-23	67.00	67.00	64.00	64.00	44,539
2022-03-22	68.00	68.00	66.50	67.00	127,089
2022-03-21	67.00	68.50	67.00	68.50	27,463
2022-03-18	66.00	67.00	66.00	67.00	65,153
2022-03-17	66.00	66.00	66.00	66.00	113,262
2022-03-16	66.50	66.50	65.00	66.50	53,793
2022-03-15	62.50	64.20	64.20	64.20	77,664
2022-03-14	62.00	62.50	62.00	62.50	100,026
2022-03-11	62.00	62.50	62.00	62.00	277,831
2022-03-10	57.00	62.00	57.00	62.00	79,370
2022-03-09	55.00	57.50	55.00	57.00	242,002
2022-03-08	48.50	55.00	48.50	55.00	343,020
2022-03-07	46.00	48.50	46.00	48.50	211,316
2022-03-04	46.50	46.50	46.00	46.00	45,432
2022-03-03	47.50	47.50	46.50	46.50	131,529
2022-03-02	48.00	48.00	44.00	46.50	292,928
2022-03-01	48.50	48.50	46.00	48.00	188,520
2022-02-28	49.50	49.70	48.50	48.50	129,198
2022-02-25	50.00	50.00	49.00	49.50	168,845
2022-02-24	52.00	52.00	47.00	50.00	177,844
2022-02-23	52.00	52.00	52.00	52.00	140,159
2022-02-22	53.00	52.00	50.00	52.00	193,032
2022-02-21	56.50	56.50	53.00	53.00	241,347
2022-02-18	59.00	59.00	55.50	55.50	162,864
2022-02-17	60.00	60.00	59.00	59.00	48,235
2022-02-16	62.00	62.00	59.00	60.00	104,888
2022-02-15	62.50	62.50	62.00	62.00	62,287
2022-02-14	63.50	63.00	61.00	63.00	401,439
2022-02-11	68.00	68.00	66.00	68.00	29,053
2022-02-10	68.50	68.50	67.00	68.50	48,210
2022-02-09	69.50	69.50	68.50	68.50	22,854
2022-02-08	70.00	70.00	69.50	70.00	48,916
2022-02-07	70.00	70.00	70.00	70.00	25,079
2022-02-04	68.50	69.00	68.50	68.50	20,656
2022-02-03	68.50	68.50	68.50	68.50	22,080
2022-02-02	68.50	68.50	68.50	68.50	43,108
2022-02-01	67.00	68.50	67.00	68.50	90,068
2022-01-31	65.50	67.40	65.50	67.00	70,525
2022-01-28	65.00	65.50	65.00	65.50	35,671
2022-01-27	67.00	67.00	64.00	65.00	124,620
2022-01-26	63.00	67.60	67.60	67.00	119,758
2022-01-25	62.50	63.00	62.50	63.00	96,724
2022-01-24	64.00	64.50	62.50	62.50	186,164
2022-01-21	66.00	66.00	64.00	64.00	82,369
2022-01-20	67.50	67.50	66.00	66.00	138,532
2022-01-19	67.50	67.50	67.50	67.50	49,319
2022-01-18	71.00	71.00	66.00	67.50	248,659
2022-01-17	73.00	73.00	70.50	71.00	52,661
2022-01-14	74.50	74.50	72.00	73.00	41,134
2022-01-13	73.50	73.50	73.50	73.50	7,043
2022-01-12	73.50	74.00	73.50	74.00	51,757
2022-01-11	75.50	75.50	73.00	73.50	107,337
2022-01-10	75.00	75.50	74.00	75.50	57,357
2022-01-07	76.50	76.50	75.00	75.00	46,122
2022-01-06	78.00	78.00	76.50	76.50	95,356
2022-01-05	80.50	80.00	78.00	78.00	61,192
2022-01-04	77.50	80.50	77.50	80.50	96,363
2022-01-03	76.50	76.50	76.50	76.50	0
2021-12-31	76.50	76.50	76.50	76.50	17,127
2021-12-30	76.50	76.50	76.50	76.50	8,736
2021-12-29	76.50	76.50	75.00	76.50	29,000
2021-12-28	76.50	76.50	76.50	76.50	0
2021-12-27	76.50	76.50	76.50	76.50	0
2021-12-24	77.50	77.50	76.50	76.50	18,140
2021-12-23	77.50	77.50	77.50	77.50	4,343
2021-12-22	77.50	77.50	77.50	77.50	19,990
2021-12-21	77.50	77.50	77.50	77.50	29,829
2021-12-20	76.50	76.50	76.00	76.00	25,110
2021-12-17	77.50	77.50	75.00	76.50	98,900
2021-12-16	78.00	78.00	76.50	76.50	28,687
2021-12-15	77.50	78.00	77.50	78.00	46,352
2021-12-14	77.50	77.50	77.00	77.00	30,418
2021-12-13	77.00	77.50	77.00	77.50	134,053
2021-12-10	76.00	77.00	74.00	77.00	14,952
2021-12-09	76.50	76.50	76.50	76.50	6,198
2021-12-08	76.00	76.50	76.00	76.50	37,579
2021-12-07	74.50	76.00	73.00	76.00	57,259
2021-12-06	74.50	74.50	74.50	74.50	15,278
2021-12-03	74.50	74.50	73.00	74.50	42,202
2021-12-02	74.50	74.50	73.00	74.50	31,984
2021-12-01	73.00	73.00	73.00	73.00	64,335
2021-11-30	76.00	76.00	73.00	73.00	143,965
2021-11-29	73.50	77.00	73.50	77.00	98,526
2021-11-26	80.50	80.50	73.50	73.50	170,849
2021-11-25	79.00	80.50	79.00	80.50	86,041
2021-11-24	78.50	79.00	78.50	79.00	109,201
2021-11-23	80.00	80.00	78.00	78.50	104,109
2021-11-22	82.50	82.00	80.00	80.00	283,970
2021-11-19	78.00	83.00	81.00	82.50	213,478
2021-11-18	77.50	78.00	77.50	78.00	96,460
2021-11-17	79.50	79.50	76.50	77.50	149,214
2021-11-16	76.00	82.00	76.00	79.50	660,602
2021-11-15	75.50	77.50	75.50	75.50	247,683
2021-11-12	74.00	74.50	74.00	74.50	294,788
2021-11-11	71.00	73.50	69.00	73.50	155,984
2021-11-10	71.50	71.50	71.00	71.00	39,424
2021-11-09	71.00	71.50	71.00	71.50	50,926
2021-11-08	71.00	71.00	71.00	71.00	16,802
2021-11-05	69.50	71.00	68.00	71.00	61,910
2021-11-04	71.50	71.50	68.50	68.50	103,643
2021-11-03	71.50	71.50	71.50	71.50	6,266
2021-11-02	71.00	72.50	71.00	71.50	127,675
2021-11-01	69.00	69.50	69.00	69.50	22,397
2021-10-29	65.50	68.00	65.50	68.00	124,588
2021-10-28	65.50	65.50	65.50	65.50	18,190
2021-10-27	65.50	65.50	65.50	65.50	44,051
2021-10-26	65.50	65.50	65.50	65.50	73,292
2021-10-25	66.00	66.00	65.00	65.50	69,416
2021-10-22	67.50	67.50	64.50	66.00	154,048
2021-10-21	68.00	68.00	67.00	67.50	39,334
2021-10-20	68.00	68.00	68.00	68.00	61,718
2021-10-19	70.50	70.50	68.00	68.00	54,857
2021-10-18	70.50	70.50	70.50	70.50	16,181
2021-10-15	71.00	71.00	70.00	70.50	47,536
2021-10-14	70.50	71.00	70.50	71.00	63,330
2021-10-13	68.50	70.50	68.50	70.50	91,270
2021-10-12	69.00	69.00	67.00	68.50	25,992
2021-10-11	70.00	70.00	69.00	69.00	46,160
2021-10-08	67.00	70.00	67.50	70.00	97,249
2021-10-07	66.00	67.00	65.00	67.00	104,194
2021-10-06	67.50	67.50	66.00	66.00	51,013
2021-10-05	68.00	68.00	66.50	67.50	141,061
2021-10-04	70.00	68.50	67.50	68.00	76,850
2021-10-01	74.00	70.00	67.00	70.00	151,735
2021-09-30	73.50	74.50	73.50	73.50	130,167
2021-09-29	75.00	75.00	73.00	73.50	78,718
2021-09-28	78.50	77.00	77.00	77.00	91,591
2021-09-27	78.50	78.50	78.50	78.50	28,550
2021-09-24	78.50	78.50	78.50	78.50	22,988
2021-09-23	78.00	78.50	78.00	78.50	118,187
2021-09-22	75.50	78.00	75.50	78.00	86,917
2021-09-21	76.50	77.50	75.50	75.50	63,283
2021-09-20	78.00	78.50	76.50	76.50	141,366
2021-09-17	80.50	80.50	78.00	78.00	85,234
2021-09-16	80.50	80.00	80.00	80.00	136,532
2021-09-15	81.00	81.00	80.00	80.50	13,466
2021-09-14	81.50	81.50	81.00	81.00	54,387
2021-09-13	81.50	81.50	80.00	81.50	30,453
2021-09-10	81.50	81.50	80.00	81.50	64,115
2021-09-09	81.50	81.50	80.00	81.50	46,637
2021-09-08	81.50	80.00	80.00	80.00	28,264
2021-09-07	83.50	83.50	81.50	81.50	135,274
2021-09-06	84.00	84.00	83.00	83.50	101,969
2021-09-03	84.00	84.00	83.00	84.00	60,941
2021-09-02	86.00	86.00	83.00	84.00	109,112
2021-09-01	87.00	87.00	86.00	86.00	141,250
2021-08-31	87.00	88.00	86.00	87.00	226,222
2021-08-30	88.00	88.00	88.00	88.00	0
2021-08-27	86.50	88.00	86.50	88.00	121,549
2021-08-26	85.00	87.00	87.00	86.50	99,250
2021-08-25	84.00	86.00	86.00	86.00	320,319
2021-08-24	80.00	84.50	78.00	84.00	225,275
2021-08-23	78.00	82.00	77.00	80.00	279,179
2021-08-20	75.50	78.00	74.00	78.00	230,904
2021-08-19	75.50	75.50	74.00	75.50	122,882
2021-08-18	77.00	76.40	75.50	75.50	185,717
2021-08-17	76.00	79.00	74.00	76.50	644,197
2021-08-16	77.00	76.00	76.00	76.00	242,031
2021-08-13	78.50	78.50	76.00	76.50	155,127
2021-08-12	75.00	79.50	73.00	79.00	190,382
2021-08-11	70.50	73.00	69.00	73.00	87,174
2021-08-10	70.00	70.50	68.00	70.50	9,600
2021-08-09	70.00	70.00	68.00	70.00	26,647
2021-08-06	70.00	70.00	68.00	70.00	37,880
2021-08-05	69.00	70.00	68.00	70.00	43,216
2021-08-04	70.00	70.00	68.00	69.00	53,106
2021-08-03	70.00	70.00	68.00	70.00	3,329
2021-08-02	69.00	70.00	67.00	70.00	31,497
2021-07-30	70.00	70.00	68.50	69.00	61,040
2021-07-29	69.50	70.00	68.00	70.00	44,873
2021-07-28	68.50	69.50	68.00	69.50	94,350
2021-07-27	70.50	70.50	67.00	68.50	68,740
2021-07-26	70.50	71.00	70.00	70.50	50,335
2021-07-23	68.50	70.50	67.00	70.50	79,652
2021-07-22	68.00	68.50	66.00	68.50	67,398
2021-07-21	68.00	68.00	66.00	68.00	92,946
2021-07-20	68.00	68.00	66.00	68.00	81,855
2021-07-19	69.50	69.50	67.00	68.00	114,933
2021-07-16	71.50	71.50	69.50	69.50	55,754
2021-07-15	75.00	75.00	71.50	71.50	114,459
2021-07-14	74.00	74.50	74.00	74.50	36,505
2021-07-13	77.00	77.00	74.00	74.00	115,907
2021-07-12	78.50	78.50	76.50	77.00	72,771
2021-07-09	78.50	78.50	78.00	78.00	62,700
2021-07-08	79.00	79.00	78.50	78.50	94,726
2021-07-07	77.50	80.00	77.50	79.00	158,119
2021-07-06	76.50	77.50	76.50	77.50	88,147
2021-07-05	77.50	77.50	76.50	76.50	68,211
2021-07-02	75.50	78.00	74.00	77.50	184,153
2021-07-01	69.50	76.00	69.50	75.50	221,111
2021-06-30	69.50	71.00	71.00	69.50	39,795
2021-06-29	69.50	69.50	69.00	69.00	83,720
2021-06-28	70.00	70.00	69.50	69.50	115,505
2021-06-25	70.00	71.00	71.00	71.00	99,040
2021-06-24	70.50	70.50	69.00	70.00	41,950
2021-06-23	70.00	70.50	69.50	70.00	45,317
2021-06-22	69.00	70.00	68.00	70.00	42,006
2021-06-21	70.50	70.50	68.50	69.00	195,406
2021-06-18	68.00	71.00	68.00	70.50	296,378
2021-06-17	69.00	71.00	71.00	68.00	373,586
2021-06-16	63.00	71.50	63.00	69.00	868,312
2021-06-15	64.50	64.50	62.00	62.00	97,974
2021-06-14	64.50	64.50	64.50	64.50	58,486
2021-06-11	62.50	64.50	62.50	64.50	96,760
2021-06-10	64.00	64.00	63.50	63.50	49,990
2021-06-09	64.50	64.50	64.00	64.00	73,957
2021-06-08	65.00	65.00	64.50	64.50	132,037
2021-06-07	64.00	64.00	63.00	64.00	95,785
2021-06-04	61.00	64.50	61.00	64.00	236,287
2021-06-03	58.00	61.00	61.00	61.00	445,493
2021-06-02	62.00	59.00	59.00	59.00	448,039
2021-06-01	63.50	63.50	61.00	62.00	291,473
2021-05-28	63.50	63.50	63.50	63.50	153,311
2021-05-27	63.50	63.50	63.50	63.50	121,971
2021-05-26	63.50	63.80	63.80	63.50	178,964
2021-05-25	67.50	64.00	63.00	63.50	464,093

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