Novacyt Share History

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

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

Date	Open	High	Low	Close	Volume
2026-06-23	33.20	33.90	33.00	33.00	73,397
2026-06-22	34.60	34.60	33.70	33.90	68,265
2026-06-19	35.00	35.00	34.40	35.00	46,034
2026-06-18	35.00	35.00	34.60	34.60	67,074
2026-06-17	35.50	36.00	35.40	35.40	25,097
2026-06-16	35.10	35.10	34.80	34.80	42,835
2026-06-15	37.10	37.20	34.90	34.90	192,568
2026-06-12	36.80	37.10	36.10	36.20	35,148
2026-06-11	36.10	36.10	33.90	34.60	196,796
2026-06-10	38.00	38.00	36.00	36.40	70,373
2026-06-09	39.40	39.40	38.00	38.00	46,179
2026-06-08	39.40	39.50	37.50	38.80	177,096
2026-06-05	40.50	40.60	39.50	39.50	53,158
2026-06-04	41.80	42.10	41.00	41.50	124,670
2026-06-03	42.00	42.40	41.50	41.50	170,604
2026-06-02	44.90	44.90	40.10	40.10	451,510
2026-06-01	49.90	49.90	45.00	48.00	224,734
2026-05-29	50.60	54.00	49.90	49.90	154,815
2026-05-28	49.80	50.00	48.90	49.00	166,023
2026-05-27	51.40	52.80	49.40	50.40	176,698
2026-05-26	53.40	55.00	51.40	51.60	380,723
2026-05-25	48.50	48.50	48.50	48.50	0
2026-05-22	52.20	52.20	48.50	48.50	355,541
2026-05-21	52.60	52.60	46.10	50.00	513,626
2026-05-20	58.20	59.20	53.40	53.40	1,090,980
2026-05-19	50.00	61.20	47.00	61.20	3,099,156
2026-05-18	50.80	51.00	44.80	46.00	806,140
2026-05-15	46.00	50.00	44.50	45.40	1,134,921
2026-05-14	53.00	57.00	43.80	43.80	1,281,755
2026-05-13	68.00	68.00	54.00	54.00	824,887
2026-05-12	81.00	81.00	60.00	68.00	1,959,953
2026-05-11	49.00	80.00	49.00	77.40	3,539,522
2026-05-08	43.50	63.00	43.10	46.70	3,972,642
2026-05-07	31.00	44.00	30.90	42.30	1,323,710
2026-05-06	29.00	30.00	28.50	30.20	92,340
2026-05-05	26.60	29.00	26.60	28.05	135,475
2026-05-04	26.60	26.60	26.60	26.60	0
2026-05-01	28.10	28.30	26.60	26.60	169,625
2026-04-30	33.00	33.00	29.90	29.55	152,641
2026-04-29	31.70	31.70	31.65	31.65	38,784
2026-04-28	30.50	32.90	30.50	31.70	12,598
2026-04-27	33.00	33.00	33.00	33.00	1,352
2026-04-24	31.70	31.70	31.70	31.70	31,410
2026-04-23	31.80	31.80	31.70	31.70	12,514
2026-04-22	31.15	31.80	31.15	31.80	512
2026-04-21	32.90	32.90	30.50	31.15	109,734
2026-04-20	31.70	31.70	31.70	31.70	27,445
2026-04-17	30.50	30.50	30.50	31.70	32,901
2026-04-16	31.70	31.70	31.70	31.70	35,727
2026-04-15	33.00	33.00	31.65	31.65	10,789
2026-04-14	33.00	33.00	33.00	33.00	4,902
2026-04-13	32.90	32.90	32.90	31.70	17,312
2026-04-10	31.90	33.00	30.80	33.00	76,771
2026-04-09	31.10	33.50	31.10	33.50	15,995
2026-04-08	33.40	33.40	31.10	32.25	9,284
2026-04-07	32.70	32.70	32.60	32.60	16,481
2026-04-06	33.25	33.25	33.25	33.25	0
2026-04-03	33.25	33.25	33.25	33.25	0
2026-04-02	32.80	33.25	32.80	33.25	17,992
2026-04-01	32.60	32.60	32.60	32.80	49,464
2026-03-31	33.10	33.10	33.10	33.65	10,728
2026-03-30	33.80	34.40	33.80	34.40	32,326
2026-03-27	32.90	34.00	32.90	33.80	99,021
2026-03-26	32.00	32.00	31.30	32.10	24,313
2026-03-25	33.00	33.00	33.00	33.00	908
2026-03-24	32.00	32.00	32.00	32.00	17,801
2026-03-23	32.00	32.00	31.10	32.00	27,455
2026-03-20	33.00	33.00	32.00	32.00	26,984
2026-03-19	32.35	32.55	32.35	32.55	33,158
2026-03-18	32.90	33.00	32.90	32.35	30,136
2026-03-17	31.10	32.90	31.00	31.00	52,779
2026-03-16	31.00	31.00	31.00	31.00	20,675
2026-03-13	32.90	33.50	32.90	32.35	51,517
2026-03-12	32.50	32.50	32.00	31.95	79,207
2026-03-11	33.00	33.00	33.00	33.00	2,330
2026-03-10	33.20	33.20	33.00	33.00	27,714
2026-03-09	33.40	33.90	33.40	33.20	62,569
2026-03-06	33.60	34.30	33.40	34.15	19,012
2026-03-05	34.25	34.25	34.25	34.25	6,753
2026-03-04	34.20	34.90	34.10	34.25	95,420
2026-03-03	34.00	34.00	34.00	34.00	14,031
2026-03-02	35.20	35.80	34.10	35.80	24,955
2026-02-27	36.80	36.80	36.80	36.80	16,728
2026-02-26	35.40	36.60	35.00	36.60	122,837
2026-02-25	34.60	34.60	34.60	34.70	13,836
2026-02-24	34.70	34.70	34.70	34.70	27,443
2026-02-23	34.00	35.40	34.00	34.70	46,178
2026-02-20	33.10	33.60	33.10	34.10	109,300
2026-02-19	34.00	34.15	34.00	34.15	6,241
2026-02-18	34.15	34.15	34.00	34.00	1,533
2026-02-17	33.10	34.00	32.80	34.15	130,953
2026-02-16	34.55	34.55	34.50	34.50	9,543
2026-02-13	34.00	35.00	33.30	34.55	103,765
2026-02-12	33.90	34.00	33.90	34.00	24,932
2026-02-11	34.70	34.70	34.40	34.40	59,785
2026-02-10	34.70	35.00	34.70	34.70	43,344
2026-02-09	34.30	34.30	34.30	34.60	7,049
2026-02-06	35.00	35.00	34.90	34.45	27,788
2026-02-05	34.90	34.90	34.20	34.60	39,826
2026-02-04	35.00	35.00	35.00	35.00	25,775
2026-02-03	35.00	36.00	35.00	36.00	55,769
2026-02-02	36.50	36.50	35.95	35.95	8,171
2026-01-30	36.50	36.50	36.50	36.50	6,879
2026-01-29	36.50	36.50	36.50	36.50	2,945
2026-01-28	35.95	36.50	35.95	36.50	4,722
2026-01-27	38.00	38.10	35.20	35.95	241,279
2026-01-26	36.00	40.00	34.10	38.25	461,353
2026-01-23	33.60	34.90	33.50	34.90	71,268
2026-01-22	33.70	33.70	33.70	34.80	38,017
2026-01-21	34.25	34.50	34.25	34.50	33,026
2026-01-20	33.10	33.10	33.10	34.25	22,842
2026-01-19	34.30	34.30	34.30	34.30	18,647
2026-01-16	34.30	34.30	34.30	34.30	44,749
2026-01-15	33.60	34.30	33.60	34.30	13,769
2026-01-14	34.00	34.00	33.90	33.60	75,164
2026-01-13	34.75	34.75	34.75	34.75	5,680
2026-01-12	35.50	35.50	35.50	34.75	3,215
2026-01-09	34.25	34.75	34.25	34.75	13,962
2026-01-08	35.00	35.00	34.00	34.25	47,870
2026-01-07	35.50	35.50	34.20	34.20	63,182
2026-01-06	34.80	35.00	34.10	34.55	207,112
2026-01-05	36.90	36.90	35.10	35.70	77,329
2026-01-02	35.90	35.90	35.00	35.95	35,870
2026-01-01	35.45	35.45	35.45	35.45	0
2025-12-31	35.90	35.90	35.90	35.45	16,029
2025-12-30	35.10	35.20	34.10	34.90	71,920
2025-12-29	36.00	36.80	35.80	35.45	21,344
2025-12-26	36.60	36.60	36.60	36.60	0
2025-12-25	36.60	36.60	36.60	36.60	0
2025-12-24	36.60	36.60	36.60	36.60	10,425
2025-12-23	37.00	37.00	36.10	36.60	28,300
2025-12-22	37.00	37.40	37.00	37.35	42,028
2025-12-19	38.00	38.00	37.55	37.55	56,926
2025-12-18	37.70	38.00	37.70	38.00	12,685
2025-12-17	37.95	37.95	37.70	37.70	12,907
2025-12-16	38.50	38.50	38.50	37.95	13,527
2025-12-15	38.90	40.00	38.60	39.25	91,014
2025-12-12	38.90	38.90	38.00	38.45	5,286
2025-12-11	37.10	37.10	36.90	37.75	27,897
2025-12-10	38.75	38.75	38.25	38.25	6,709
2025-12-09	38.85	38.85	38.75	38.75	5,772
2025-12-08	38.20	38.20	38.00	38.85	57,497
2025-12-05	37.60	39.00	37.60	39.10	149,663
2025-12-04	37.75	37.75	37.45	37.45	509
2025-12-03	38.25	38.25	37.75	37.75	14,379
2025-12-02	37.60	38.25	37.60	38.25	4
2025-12-01	37.50	38.90	37.40	37.60	11,831
2025-11-28	37.80	37.85	37.80	37.85	3,617
2025-11-27	37.70	37.80	37.70	37.80	2,568
2025-11-26	38.20	38.20	37.70	37.70	18,557
2025-11-25	37.75	38.20	37.75	38.20	2,954
2025-11-24	39.80	39.80	37.75	37.75	9
2025-11-21	39.80	39.80	39.80	39.80	10,269
2025-11-20	37.70	38.00	37.70	38.00	18,097
2025-11-19	37.70	37.70	37.70	37.70	71,668
2025-11-18	38.00	38.00	38.00	38.15	12,221
2025-11-17	38.70	38.85	38.70	38.85	16,973
2025-11-14	39.15	39.15	38.70	38.70	9,181
2025-11-13	39.00	39.00	38.40	39.15	23,631
2025-11-12	39.00	39.00	39.00	39.55	17,993
2025-11-11	40.55	40.55	39.50	39.50	16,766
2025-11-10	39.65	40.55	39.65	40.55	3,638
2025-11-07	39.80	39.80	39.65	39.65	8,212
2025-11-06	39.60	39.60	39.60	39.80	14,404
2025-11-05	40.80	40.80	40.00	40.00	17,592
2025-11-04	40.00	40.00	40.00	39.90	10,036
2025-11-03	40.70	40.70	39.10	40.30	250,406
2025-10-31	40.00	40.00	40.00	39.90	32,191
2025-10-30	40.10	41.90	39.40	40.10	118,335
2025-10-29	40.10	40.10	40.00	40.00	21,058
2025-10-28	40.00	40.00	40.00	40.00	170,084
2025-10-27	40.90	42.40	40.60	41.30	168,967
2025-10-24	41.30	41.30	41.05	41.05	56,991
2025-10-23	42.20	42.20	41.30	41.30	27,916
2025-10-22	40.50	43.00	40.50	42.20	190,954
2025-10-21	39.70	39.70	38.90	38.90	18,700
2025-10-20	39.30	40.00	39.10	39.55	110,195
2025-10-17	40.80	40.80	39.60	40.60	32,790
2025-10-16	42.00	42.00	40.80	41.35	91,541
2025-10-15	40.20	40.20	40.20	40.80	32,711
2025-10-14	39.60	39.60	39.60	40.75	12,850
2025-10-13	42.00	42.00	40.60	41.25	8,453
2025-10-10	40.95	41.45	40.95	41.45	7,847
2025-10-09	40.45	40.95	40.45	40.95	75,844
2025-10-08	41.10	41.10	40.45	40.45	54,516
2025-10-07	40.00	41.00	40.00	41.10	44,545
2025-10-06	40.80	40.80	40.60	40.60	12,964
2025-10-03	41.20	41.20	40.30	40.80	87,735
2025-10-02	40.60	40.60	40.60	42.10	20,041
2025-10-01	41.40	41.65	41.40	41.65	10,169
2025-09-30	41.20	41.80	41.20	41.40	36,382
2025-09-29	42.00	42.00	41.00	42.00	148,853
2025-09-26	40.50	40.50	39.85	39.85	5,695
2025-09-25	40.10	41.70	40.10	40.50	110,235
2025-09-24	38.00	38.80	38.00	39.80	119,127
2025-09-23	40.20	40.20	40.10	39.50	52,404
2025-09-22	40.60	40.60	40.60	40.30	17,572
2025-09-19	39.50	39.80	39.50	39.80	18,556
2025-09-18	39.10	39.10	39.10	39.50	13,046
2025-09-17	40.00	40.00	39.80	39.80	13,481
2025-09-16	39.95	40.00	39.95	40.00	10,616
2025-09-15	40.10	40.10	39.50	39.95	142,736
2025-09-12	41.80	43.40	41.60	41.25	182,765
2025-09-11	40.60	40.60	40.60	40.75	23,088
2025-09-10	38.90	40.05	38.90	40.05	16,383
2025-09-09	38.80	38.90	38.80	38.90	8,249
2025-09-08	38.70	38.80	38.70	38.80	18,164
2025-09-05	39.10	39.10	38.70	38.70	13,117
2025-09-04	39.20	39.20	39.00	39.10	45,266
2025-09-03	39.05	39.05	38.60	38.60	13,533
2025-09-02	39.95	39.95	39.05	39.05	31,634
2025-09-01	40.20	40.70	40.20	39.95	10,659
2025-08-29	40.35	40.40	40.35	40.40	44,239
2025-08-28	41.00	41.00	41.00	40.35	4,109
2025-08-27	40.55	40.55	40.30	40.30	35,287
2025-08-26	40.90	40.90	40.90	40.55	66,692
2025-08-25	40.90	40.90	40.90	40.90	0
2025-08-22	42.00	42.00	42.00	40.90	19,590
2025-08-21	41.00	42.00	41.00	42.00	70,292
2025-08-20	40.80	41.50	40.80	40.45	10,192
2025-08-19	41.00	41.00	40.00	41.05	49,291
2025-08-18	41.60	41.60	40.10	41.05	47,102
2025-08-15	41.90	41.90	40.10	40.85	51,224
2025-08-14	43.10	43.10	41.00	42.20	125,549
2025-08-13	39.10	46.10	39.10	45.00	560,762
2025-08-12	37.20	37.20	37.20	38.20	26,233
2025-08-11	38.00	38.15	38.00	38.15	8,231
2025-08-08	39.60	39.60	38.00	38.00	105,434
2025-08-07	38.20	38.20	38.00	37.80	116,820
2025-08-06	38.40	38.40	38.40	38.85	75,023
2025-08-05	39.10	39.10	37.80	37.80	411,364
2025-08-04	39.00	39.00	39.00	39.25	61,993
2025-08-01	40.10	40.10	40.10	39.55	8,310
2025-07-31	40.20	40.20	40.20	39.70	26,766
2025-07-30	40.00	40.40	40.00	39.90	27,413
2025-07-29	39.10	40.80	39.10	40.30	45,561
2025-07-28	41.40	41.40	40.15	40.15	8,865
2025-07-25	42.00	42.00	41.80	41.40	28,078
2025-07-24	40.60	41.90	40.60	41.15	51,105
2025-07-23	40.50	40.50	40.50	40.45	17,438
2025-07-22	40.60	40.60	40.60	40.45	5,277
2025-07-21	40.00	40.00	39.10	40.00	21,752
2025-07-18	40.00	40.60	39.70	40.40	80,096
2025-07-17	41.00	41.00	41.00	41.50	20,208
2025-07-16	40.70	41.50	40.70	41.50	1,649
2025-07-15	41.00	41.00	40.70	40.70	41,110
2025-07-14	41.00	41.00	41.00	41.00	5,038
2025-07-11	41.00	41.00	41.00	40.70	44,215
2025-07-10	41.00	41.00	41.00	40.50	13,469
2025-07-09	41.20	41.20	40.30	40.50	72,295
2025-07-08	40.10	40.10	40.10	41.00	20,574
2025-07-07	42.00	42.00	42.00	41.20	4,253
2025-07-04	42.15	42.15	41.45	41.45	14,576
2025-07-03	41.40	41.40	41.40	42.15	29,510
2025-07-02	42.90	42.90	42.90	42.20	53,514
2025-07-01	40.10	42.70	40.10	42.30	53,219
2025-06-30	42.15	42.15	42.15	42.15	5,280
2025-06-27	42.90	42.90	42.90	42.15	10,197
2025-06-26	41.00	41.45	41.00	41.45	5,101
2025-06-25	41.80	41.80	41.60	41.00	38,848
2025-06-24	40.30	40.30	40.30	41.50	42,416
2025-06-23	42.00	42.00	41.00	41.15	79,803
2025-06-20	44.30	44.30	42.25	42.25	16,320
2025-06-19	44.00	44.30	44.00	44.30	60,265
2025-06-18	42.40	42.40	42.40	43.00	1,020
2025-06-17	43.00	43.40	42.00	43.00	58,030
2025-06-16	44.00	44.00	43.00	43.30	69,699
2025-06-13	46.10	46.10	44.50	46.00	122,731
2025-06-12	47.10	47.30	46.40	46.70	47,669
2025-06-11	47.00	48.00	46.30	48.00	43,385
2025-06-10	47.90	49.00	47.80	47.80	171,505
2025-06-09	46.60	47.70	46.10	46.80	15,007
2025-06-06	47.60	47.60	47.60	47.60	17,356
2025-06-05	47.00	47.80	47.00	47.30	17,847
2025-06-04	47.90	48.00	47.70	48.00	56,120
2025-06-03	47.50	47.50	45.50	46.05	107,160
2025-06-02	49.00	49.70	49.00	48.30	12,811
2025-05-30	48.10	48.10	47.70	48.30	94,410
2025-05-29	48.70	49.70	48.10	49.00	161,633
2025-05-28	47.90	47.90	46.00	45.75	84,349
2025-05-27	53.00	54.00	48.00	48.95	984,224
2025-05-26	42.00	42.00	42.00	42.00	0
2025-05-23	39.40	43.30	39.00	42.00	257,367
2025-05-22	39.10	39.10	38.50	39.05	103,063
2025-05-21	38.50	40.60	38.50	40.45	55,696
2025-05-20	38.60	39.70	38.60	39.20	51,359
2025-05-19	38.10	39.60	38.00	39.25	86,103
2025-05-16	39.00	39.00	38.70	38.65	15,031
2025-05-15	39.00	39.40	39.00	39.65	21,125
2025-05-14	40.10	40.10	39.00	39.00	20,854
2025-05-13	40.00	40.00	40.00	40.20	93,021
2025-05-12	38.00	40.00	37.20	40.00	365,741
2025-05-09	38.70	39.50	38.60	39.50	197,630
2025-05-08	38.00	38.00	38.00	38.25	21,910
2025-05-07	38.10	38.10	38.10	38.00	44,866
2025-05-06	38.00	38.20	37.50	37.85	95,724
2025-05-05	37.80	37.80	37.80	37.80	0
2025-05-02	38.20	38.20	37.80	37.80	108,340
2025-05-01	38.90	38.90	38.90	38.05	7,073
2025-04-30	37.00	39.00	36.10	38.70	191,719
2025-04-29	38.90	38.90	37.50	37.70	106,383
2025-04-28	38.00	38.00	38.00	38.00	100,712
2025-04-25	39.60	39.80	39.60	39.45	38,637
2025-04-24	40.00	40.10	38.60	40.10	59,822
2025-04-23	40.40	40.40	40.10	40.70	9,098
2025-04-22	41.05	41.05	40.70	40.70	18,595
2025-04-21	41.05	41.05	41.05	41.05	0
2025-04-18	41.05	41.05	41.05	41.05	0
2025-04-17	41.00	41.00	40.20	41.05	90,028
2025-04-16	42.40	42.40	41.10	42.50	24,085
2025-04-15	42.00	43.00	42.00	42.60	31,059
2025-04-14	41.90	41.90	40.80	41.35	24,905
2025-04-11	40.70	41.60	40.00	40.95	16,504
2025-04-10	42.00	42.00	40.70	40.70	205,590
2025-04-09	43.30	44.00	41.10	41.85	111,376
2025-04-08	39.00	44.50	38.90	43.90	345,740
2025-04-07	38.00	38.30	36.90	38.40	175,537
2025-04-04	39.00	39.00	38.30	38.55	101,037
2025-04-03	42.00	42.00	40.40	40.60	64,081
2025-04-02	42.20	42.20	42.20	41.95	48,667
2025-04-01	39.80	41.90	39.80	41.25	63,556
2025-03-31	40.00	40.00	39.90	39.90	51,934
2025-03-28	40.00	41.30	39.10	42.15	192,874
2025-03-27	42.80	42.80	40.80	41.20	327,399
2025-03-26	42.60	42.60	42.60	43.30	80,876
2025-03-25	43.00	43.80	43.00	43.80	94,920
2025-03-24	44.50	44.50	43.50	44.00	284,953
2025-03-21	45.40	46.50	45.40	45.75	25,833
2025-03-20	45.40	46.80	44.30	44.30	94,917
2025-03-19	48.00	48.00	44.00	45.15	394,680
2025-03-18	48.60	49.50	46.70	49.00	138,789
2025-03-17	49.40	50.00	49.00	48.80	82,447
2025-03-14	49.10	51.00	49.10	50.25	299,216
2025-03-13	49.90	49.90	49.10	49.50	82,800
2025-03-12	49.30	49.30	49.20	49.20	82,407
2025-03-11	49.40	50.00	49.20	50.00	99,522
2025-03-10	49.90	50.00	49.00	49.50	123,974
2025-03-07	49.30	49.90	49.20	49.55	196,340
2025-03-06	49.80	49.80	48.20	48.95	4,129
2025-03-05	46.30	49.40	46.30	48.85	88,173
2025-03-04	48.30	48.30	47.20	47.45	142,464
2025-03-03	49.60	50.40	49.60	49.95	37,604
2025-02-28	49.50	49.50	49.00	49.75	25,358
2025-02-27	50.40	50.80	49.10	49.85	113,850
2025-02-26	49.10	49.10	49.10	50.95	10,435
2025-02-25	50.00	51.20	50.00	49.85	73,372
2025-02-24	49.90	53.60	49.90	50.20	232,919
2025-02-21	48.60	49.30	48.20	48.65	15,752
2025-02-20	49.20	51.00	48.20	48.50	109,568
2025-02-19	48.60	50.80	48.10	50.80	38,287
2025-02-18	50.10	50.10	49.45	49.45	33,565
2025-02-17	49.40	49.40	49.40	50.10	41,510
2025-02-14	49.00	49.00	49.00	49.70	68,328
2025-02-13	50.80	50.80	50.80	50.20	27,071
2025-02-12	50.80	50.80	50.80	49.90	24,099
2025-02-11	50.60	50.60	48.90	49.80	38,693
2025-02-10	50.00	50.40	48.70	49.10	112,631
2025-02-07	50.60	51.20	50.20	50.80	46,072
2025-02-06	51.40	52.20	50.40	50.40	19,625
2025-02-05	51.00	53.00	50.80	52.00	22,443
2025-02-04	50.80	51.50	50.80	51.50	16,763
2025-02-03	53.60	53.60	50.80	50.80	141,863
2025-01-31	53.00	54.20	52.20	53.30	13,984
2025-01-30	54.00	55.60	53.00	54.40	545,377
2025-01-29	52.40	52.40	51.80	51.80	40,104
2025-01-28	52.80	52.80	52.00	51.80	130,131
2025-01-27	51.80	55.00	51.80	54.30	84,862
2025-01-24	51.40	51.50	51.40	51.50	50,297
2025-01-23	51.00	51.40	49.10	51.40	154,762
2025-01-22	51.00	52.60	51.00	51.90	123,612
2025-01-21	54.20	54.20	51.40	52.30	287,186
2025-01-20	56.00	56.40	55.00	56.40	181,213
2025-01-17	57.60	57.60	56.80	56.70	53,228
2025-01-16	56.60	59.60	56.60	59.00	119,554
2025-01-15	57.40	57.40	56.80	57.80	60,882
2025-01-14	57.80	59.60	56.00	56.00	254,467
2025-01-13	58.00	58.00	56.00	56.90	175,301
2025-01-10	61.00	63.80	58.40	59.60	308,972
2025-01-09	59.20	62.00	59.00	60.40	208,121
2025-01-08	61.00	63.60	59.80	60.40	706,281
2025-01-07	59.80	68.80	59.80	62.10	1,583,804
2025-01-06	55.00	60.00	51.00	57.60	1,151,942
2025-01-03	52.00	55.00	51.60	55.00	116,443
2025-01-02	50.00	50.20	49.60	50.40	18,137
2025-01-01	49.60	49.60	49.60	49.60	0
2024-12-31	48.40	49.30	48.40	49.60	11,268
2024-12-30	49.00	49.80	49.00	49.20	49,595
2024-12-27	48.50	51.60	48.50	50.05	27,241
2024-12-26	49.80	49.80	49.80	49.80	0
2024-12-25	49.80	49.80	49.80	49.80	0
2024-12-24	49.40	50.20	49.00	49.80	36,517
2024-12-23	50.20	50.80	49.00	49.50	134,066
2024-12-20	51.60	51.60	51.60	50.80	23,344
2024-12-19	50.60	54.20	50.60	51.70	115,375
2024-12-18	51.00	51.00	50.00	50.80	25,735
2024-12-17	52.20	52.20	52.20	51.50	41,093
2024-12-16	56.40	56.40	51.40	51.80	139,086
2024-12-13	57.00	59.00	56.00	56.90	187,313
2024-12-12	59.00	60.00	55.00	56.40	261,027
2024-12-11	50.60	59.00	50.60	59.00	625,375
2024-12-10	51.00	51.20	50.00	50.00	65,766
2024-12-09	51.80	56.00	49.50	52.50	973,585
2024-12-06	45.60	50.00	45.60	49.50	243,052
2024-12-05	47.10	47.50	46.00	46.00	82,215
2024-12-04	46.60	47.50	45.50	46.00	112,801
2024-12-03	46.30	48.00	45.50	45.50	105,062
2024-12-02	47.00	47.50	46.00	46.50	97,354
2024-11-29	48.25	48.50	48.25	48.50	40,354
2024-11-28	47.10	48.25	47.10	48.25	26,267
2024-11-27	48.00	48.00	47.00	47.10	126,531
2024-11-26	49.00	51.00	48.00	48.30	128,261
2024-11-25	47.00	48.50	47.00	48.20	164,339
2024-11-22	47.10	47.10	46.80	46.80	82,844
2024-11-21	49.40	49.40	48.00	48.50	42,197
2024-11-20	50.00	50.00	47.60	49.20	221,096
2024-11-19	50.00	50.00	49.00	49.70	54,737
2024-11-18	50.00	53.80	49.10	51.10	116,992
2024-11-15	51.00	52.20	50.00	50.90	21,112
2024-11-14	48.70	52.40	48.70	52.30	367,367
2024-11-13	50.80	51.00	48.00	49.25	67,570
2024-11-12	50.60	51.80	50.00	50.50	66,245
2024-11-11	51.00	52.00	51.00	51.50	66,611
2024-11-08	52.40	52.40	51.40	52.10	145,625
2024-11-07	54.00	54.00	53.00	52.70	95,648
2024-11-06	54.60	55.00	52.80	52.80	142,312
2024-11-05	54.00	56.60	54.00	54.40	181,829
2024-11-04	54.00	56.00	54.00	54.60	58,298
2024-11-01	54.20	57.00	54.00	56.00	254,057
2024-10-31	62.00	62.00	54.20	55.50	397,651
2024-10-30	53.00	60.00	50.40	59.10	1,741,477
2024-10-29	54.00	54.80	50.00	51.00	720,534
2024-10-28	55.00	56.00	54.20	54.90	44,528
2024-10-25	57.00	57.00	54.00	56.50	83,454
2024-10-24	57.00	57.00	56.00	56.30	95,862
2024-10-23	56.60	58.60	56.20	57.30	34,179
2024-10-22	53.60	60.00	53.00	58.80	424,092
2024-10-21	54.80	55.80	54.80	54.70	113,534
2024-10-18	55.80	56.60	53.00	55.70	66,376
2024-10-17	57.00	57.20	55.00	55.90	236,402
2024-10-16	56.80	57.80	54.60	54.80	167,819
2024-10-15	56.60	59.00	56.60	57.10	93,697
2024-10-14	56.60	59.40	55.20	59.40	55,075
2024-10-11	55.20	57.80	55.20	56.10	29,484
2024-10-10	58.20	58.20	56.80	56.80	64,652
2024-10-09	62.00	62.00	56.00	58.20	509,465
2024-10-08	64.00	66.00	58.80	59.30	461,967
2024-10-07	65.20	65.20	61.20	61.20	153,919
2024-10-04	62.60	64.60	61.20	61.20	108,956
2024-10-03	63.00	67.80	60.80	60.80	687,740
2024-10-02	57.60	62.00	57.00	63.60	345,560
2024-10-01	57.00	58.60	56.60	57.20	233,646
2024-09-30	63.20	63.20	55.00	56.00	200,004
2024-09-27	62.00	64.00	61.00	61.70	139,952
2024-09-26	70.00	70.00	61.60	61.60	642,892
2024-09-25	67.60	73.60	67.60	69.30	203,693
2024-09-24	69.00	70.00	67.00	69.90	216,008
2024-09-23	69.00	70.60	69.00	70.20	52,080
2024-09-20	70.20	72.60	69.00	71.50	97,639
2024-09-19	72.20	74.20	70.60	71.60	106,826
2024-09-18	76.20	78.80	70.20	74.70	320,563
2024-09-17	65.00	76.00	65.00	75.30	270,755
2024-09-16	68.00	68.40	65.00	66.40	139,821
2024-09-13	71.40	71.40	66.80	67.40	219,912
2024-09-12	71.60	71.60	68.40	69.90	185,737
2024-09-11	69.00	74.00	69.00	71.50	136,123
2024-09-10	78.00	80.00	68.00	69.40	892,112
2024-09-09	82.00	82.00	80.00	82.00	173,869
2024-09-06	80.00	87.00	80.00	83.10	174,267
2024-09-05	83.00	83.00	81.00	81.60	240,889
2024-09-04	85.00	87.80	80.20	85.40	390,044
2024-09-03	88.00	88.80	86.00	87.60	217,857
2024-09-02	92.00	100.50	88.00	89.50	579,057
2024-08-30	86.40	98.60	81.00	97.40	1,636,849
2024-08-29	88.00	88.00	82.00	84.60	352,936
2024-08-28	86.40	90.00	82.40	86.40	497,679
2024-08-27	82.60	90.40	81.60	84.00	1,236,101
2024-08-26	97.40	97.40	97.40	97.40	0
2024-08-23	115.00	115.00	94.60	97.40	2,229,624
2024-08-22	97.80	117.00	95.80	110.00	4,130,248
2024-08-21	83.80	104.00	79.00	90.40	3,144,140
2024-08-20	119.00	119.00	80.80	82.60	5,391,542
2024-08-19	108.00	137.00	99.00	118.00	7,006,051
2024-08-16	70.80	98.60	67.20	96.00	5,698,513
2024-08-15	53.00	66.00	53.00	66.00	1,726,957
2024-08-14	48.00	52.00	48.00	52.00	404,353
2024-08-13	45.10	45.30	45.10	47.25	38,566
2024-08-12	45.40	45.40	45.00	46.35	35,239
2024-08-09	45.10	47.00	45.10	46.50	83,550
2024-08-08	45.00	45.00	45.00	45.60	35,772
2024-08-07	46.50	46.50	45.40	46.10	22,670
2024-08-06	45.10	46.10	45.10	45.45	44,258
2024-08-05	44.40	44.40	44.40	44.95	36,389
2024-08-02	46.00	46.00	46.00	46.00	8,546
2024-08-01	45.10	46.90	45.00	46.00	101,081
2024-07-31	47.60	47.60	45.50	45.50	43,617
2024-07-30	47.00	47.00	46.60	47.60	54,252
2024-07-29	48.00	48.00	48.00	48.90	103,358
2024-07-26	53.00	53.00	48.90	49.90	157,264
2024-07-25	46.30	55.00	46.30	51.50	709,703
2024-07-24	48.00	48.00	45.90	45.90	31,260
2024-07-23	46.90	48.00	46.90	48.00	4,885
2024-07-22	46.00	46.00	45.00	45.00	42,350
2024-07-19	46.40	47.90	46.40	47.90	11,954
2024-07-18	46.00	48.50	46.00	46.50	194,366
2024-07-17	47.80	47.90	44.00	44.35	175,725
2024-07-16	48.00	48.00	48.00	48.05	11,988
2024-07-15	49.70	49.70	49.70	49.00	54,413
2024-07-12	49.00	49.00	48.00	48.85	27,478
2024-07-11	48.10	50.00	48.00	50.00	79,305
2024-07-10	49.00	49.00	48.50	48.50	33,687
2024-07-09	48.20	52.00	48.10	51.00	183,002
2024-07-08	49.00	50.00	48.00	50.00	133,882
2024-07-05	49.00	50.40	48.10	50.40	69,097
2024-07-04	48.00	49.00	45.60	49.00	169,802
2024-07-03	47.10	47.30	46.80	47.30	33,642
2024-07-02	46.00	47.40	45.60	45.60	42,627
2024-07-01	47.30	47.30	47.30	47.30	88,032
2024-06-28	45.40	46.90	45.30	46.95	79,149
2024-06-27	48.00	48.00	45.40	45.40	35,731
2024-06-26	48.00	50.00	47.70	47.70	186,320
2024-06-25	48.20	48.20	45.50	47.00	76,039
2024-06-24	48.00	48.00	47.10	47.10	80,380
2024-06-21	52.00	53.00	48.50	48.50	175,703
2024-06-20	45.50	51.40	45.50	50.80	417,542
2024-06-19	43.80	44.20	43.00	43.95	408,280
2024-06-18	44.00	44.00	43.70	44.85	244,554
2024-06-17	46.00	46.00	46.00	45.40	89,095
2024-06-14	51.00	51.00	47.60	48.25	498,763
2024-06-13	54.00	54.00	54.00	51.50	165,143
2024-06-12	56.00	56.00	51.80	54.00	316,981
2024-06-11	59.00	61.40	55.60	56.00	1,082,468
2024-06-10	65.60	70.00	65.60	69.80	338,572
2024-06-07	65.00	71.00	65.00	67.90	574,869
2024-06-06	55.00	66.00	55.00	62.60	465,558
2024-06-05	55.00	55.00	53.80	54.00	74,029
2024-06-04	57.40	57.40	57.40	56.30	26,072
2024-06-03	56.80	56.80	55.00	56.30	30,045
2024-05-31	57.00	57.00	56.00	56.00	68,149
2024-05-30	63.00	63.00	55.40	56.00	703,053
2024-05-29	68.00	68.00	68.00	66.60	22,747
2024-05-28	67.00	69.00	67.00	69.00	39,701
2024-05-27	66.00	66.00	66.00	66.00	0
2024-05-24	65.80	67.00	65.80	66.00	46,232
2024-05-23	63.00	67.00	61.80	67.20	167,445
2024-05-22	62.00	62.00	60.00	61.00	62,427
2024-05-21	61.40	61.40	61.40	62.30	60,406
2024-05-20	61.00	61.00	61.00	61.70	25,120
2024-05-17	61.00	61.00	61.00	61.00	23,058
2024-05-16	63.00	63.00	63.00	62.40	70,366
2024-05-15	64.00	64.00	64.00	63.50	98,907
2024-05-14	65.10	65.10	65.00	65.00	14,490
2024-05-13	69.60	69.60	65.10	65.10	11,760
2024-05-10	68.00	69.60	66.40	69.60	49,773
2024-05-09	67.00	67.00	67.00	67.10	13,451
2024-05-08	64.00	64.00	64.00	64.70	42,897
2024-05-07	66.00	66.40	64.00	66.20	172,552
2024-05-06	68.00	68.00	68.00	68.00	0
2024-05-03	69.00	69.00	67.20	68.00	172,347
2024-05-02	71.60	71.60	71.60	71.60	119,918
2024-05-01	73.00	79.40	73.00	71.60	347,457
2024-04-30	72.00	73.60	72.00	72.00	267,079
2024-04-29	72.00	73.00	71.40	70.20	88,410
2024-04-26	68.00	68.60	68.00	69.00	97,341
2024-04-25	72.00	72.00	70.00	68.10	102,787
2024-04-24	68.60	72.00	68.60	71.40	137,010
2024-04-23	68.20	68.40	68.00	68.00	113,092
2024-04-22	72.00	72.00	65.60	67.00	298,674
2024-04-19	63.00	73.80	63.00	70.00	404,035
2024-04-18	64.00	70.00	63.80	64.40	496,894
2024-04-17	56.00	61.00	56.00	61.00	308,870
2024-04-16	56.00	57.00	54.00	55.00	128,640
2024-04-15	51.80	56.00	50.00	56.00	106,193
2024-04-12	49.20	51.20	49.20	50.70	42,086
2024-04-11	51.00	51.00	49.00	50.10	74,482
2024-04-10	51.00	51.00	50.00	50.45	50,340
2024-04-09	52.00	52.00	51.00	52.00	54,016
2024-04-08	45.00	53.00	45.00	51.00	445,348
2024-04-05	44.05	44.25	44.05	44.25	27,410
2024-04-04	45.10	45.10	45.10	44.05	20,326
2024-04-03	44.10	44.10	44.05	44.05	49,488
2024-04-02	43.10	45.30	43.00	44.10	73,167
2024-04-01	44.60	44.60	44.60	44.60	0
2024-03-29	44.60	44.60	44.60	44.60	0
2024-03-28	45.35	45.95	45.25	44.60	51,362
2024-03-27	43.05	43.05	43.05	44.25	8,981
2024-03-26	44.70	45.50	44.70	44.50	92,289
2024-03-25	43.90	43.90	43.50	44.73	35,223
2024-03-22	44.13	44.25	44.13	44.25	46,637
2024-03-21	43.50	43.50	43.50	44.13	36,481
2024-03-20	44.95	44.95	44.95	43.75	23,537
2024-03-19	45.00	45.00	45.00	45.18	34,887
2024-03-18	46.00	46.00	46.00	46.00	52,098
2024-03-15	45.90	46.50	45.00	46.50	60,521
2024-03-14	45.95	45.95	44.05	45.00	53,324
2024-03-13	44.70	46.00	44.70	45.30	97,497
2024-03-12	43.85	43.85	43.83	43.83	43,947
2024-03-11	43.00	43.00	42.95	43.85	98,755
2024-03-08	44.75	44.75	44.00	43.73	36,460
2024-03-07	43.20	43.20	43.20	44.43	19,561
2024-03-06	44.38	44.38	43.98	43.98	64,673
2024-03-05	45.05	45.05	45.05	44.38	50,434
2024-03-04	44.40	44.40	44.40	44.88	23,319
2024-03-01	44.50	46.60	44.20	44.13	61,831
2024-02-29	46.00	46.00	44.40	45.68	90,852
2024-02-28	45.55	45.55	45.35	45.35	17,056
2024-02-27	45.00	45.00	45.00	45.55	31,948
2024-02-26	47.00	47.00	46.00	46.48	51,857
2024-02-23	48.00	48.00	48.00	48.00	31,666
2024-02-22	49.20	49.20	47.00	48.00	9,232
2024-02-21	48.45	49.00	48.45	48.35	90,288
2024-02-20	47.00	47.00	46.05	46.50	21,906
2024-02-19	47.00	48.95	47.00	48.00	55,872
2024-02-16	48.48	48.50	48.48	48.50	36,843
2024-02-15	48.50	48.50	48.48	48.48	10,292
2024-02-14	49.00	49.00	48.00	48.50	58,138
2024-02-13	49.95	50.00	49.95	49.85	165,875
2024-02-12	48.78	48.78	48.45	48.45	14,222
2024-02-09	49.00	49.00	49.00	48.78	29,376
2024-02-08	49.00	49.00	49.00	48.28	29,224
2024-02-07	47.00	47.00	46.00	47.03	23,173
2024-02-06	49.00	49.00	47.00	48.35	63,478
2024-02-05	50.10	50.10	50.10	50.25	106,113
2024-02-02	50.30	50.30	50.30	51.55	43,267
2024-02-01	53.20	53.20	51.70	51.70	43,326
2024-01-31	49.60	53.70	49.60	52.35	158,522
2024-01-30	47.60	48.25	47.60	48.25	10,356
2024-01-29	45.90	45.90	45.90	47.60	4,090
2024-01-26	48.88	48.88	47.00	47.00	20,557
2024-01-25	48.00	48.00	46.85	48.88	75,802
2024-01-24	50.50	51.20	48.00	50.00	181,526
2024-01-23	51.90	51.90	51.55	51.55	21,162
2024-01-22	52.00	52.00	52.00	51.90	113,995
2024-01-19	53.00	55.00	53.00	55.00	29,190
2024-01-18	53.65	53.85	53.65	53.85	3,142
2024-01-17	53.00	54.50	53.00	53.65	10,651
2024-01-16	54.50	54.50	54.30	54.30	38,216
2024-01-15	56.00	56.00	54.50	54.50	3,987
2024-01-12	56.00	56.00	56.00	56.00	17,651
2024-01-11	56.00	57.20	55.00	54.40	52,207
2024-01-10	56.50	56.50	56.50	57.70	14,471
2024-01-09	57.00	57.80	56.90	56.55	67,450
2024-01-08	58.00	58.00	57.00	58.00	86,333
2024-01-05	62.40	62.90	62.40	62.90	3,231
2024-01-04	59.40	59.60	59.40	59.60	46,581
2024-01-03	63.50	63.50	60.20	59.40	33,233
2024-01-02	61.00	61.00	60.50	61.10	21,159
2024-01-01	61.50	61.50	61.50	61.50	0
2023-12-29	62.50	62.50	61.50	61.50	15,132
2023-12-28	61.10	61.20	61.10	62.50	38,502
2023-12-27	61.10	61.10	61.10	62.90	16,125
2023-12-26	61.60	61.60	61.60	61.60	0
2023-12-25	61.60	61.60	61.60	61.60	0
2023-12-22	61.60	61.60	61.60	61.60	62,750
2023-12-21	63.50	63.50	62.55	62.55	39,074
2023-12-20	64.15	64.15	63.50	63.50	8,355
2023-12-19	66.80	66.80	66.80	64.15	10,045
2023-12-18	65.00	66.00	64.50	66.10	42,364
2023-12-15	62.90	62.90	62.90	63.70	12,743
2023-12-14	63.10	64.40	61.00	61.00	57,550
2023-12-13	65.00	65.00	65.00	63.90	18,927
2023-12-12	66.60	66.60	65.60	65.90	27,059
2023-12-11	69.00	69.00	68.00	67.50	56,528
2023-12-08	64.00	70.00	64.00	68.10	141,901
2023-12-07	58.70	65.20	58.70	61.00	101,952
2023-12-06	60.80	60.90	59.00	58.70	65,004
2023-12-05	60.60	61.60	60.60	60.75	29,913
2023-12-04	61.00	63.40	61.00	62.20	29,637
2023-12-01	66.40	66.40	61.90	64.70	129,846
2023-11-30	67.00	67.00	67.00	65.00	129,600
2023-11-29	69.00	72.40	67.00	72.70	208,271
2023-11-28	64.00	75.50	64.00	71.10	470,151
2023-11-27	56.00	63.50	56.00	63.00	353,692
2023-11-24	55.20	55.20	52.80	52.80	102,885
2023-11-23	53.00	57.00	53.00	56.80	141,645
2023-11-22	50.00	50.00	50.00	50.50	58,703
2023-11-21	52.00	52.00	52.00	51.25	20,663
2023-11-20	53.30	53.30	53.30	53.25	75,557
2023-11-17	53.00	53.00	52.70	52.70	23,983
2023-11-16	53.20	53.35	53.20	53.35	5,285
2023-11-15	53.50	53.50	52.00	53.20	52,603
2023-11-14	52.00	54.00	52.00	53.05	142,983
2023-11-13	53.50	53.50	50.10	50.10	155,939
2023-11-10	53.70	55.00	52.50	52.95	11,896
2023-11-09	55.90	56.00	54.30	54.85	123,070
2023-11-08	60.00	60.00	54.60	55.80	210,842
2023-11-07	47.00	62.00	47.00	61.70	612,193
2023-11-06	49.00	49.00	45.05	46.18	77,433
2023-11-03	50.40	52.90	50.10	50.00	113,672
2023-11-02	47.85	56.00	47.85	49.05	509,197
2023-11-01	41.95	47.00	41.95	47.00	107,540
2023-10-31	40.10	40.10	40.00	40.45	15,727
2023-10-30	40.10	40.10	40.10	41.48	13,585
2023-10-27	41.53	41.53	41.48	41.48	15,969
2023-10-26	43.00	43.25	40.20	41.53	124,379
2023-10-25	45.50	45.50	44.50	44.50	26,316
2023-10-24	48.05	48.05	46.05	46.95	23,943
2023-10-23	46.63	46.88	46.63	46.88	28,771
2023-10-20	45.50	46.85	45.50	46.63	118,292
2023-10-19	45.90	45.90	45.50	45.50	27,888
2023-10-18	49.00	49.00	47.00	47.93	92,408
2023-10-17	49.00	49.00	49.00	49.85	24,239
2023-10-16	50.00	50.00	50.00	49.50	54,624
2023-10-13	53.00	53.00	51.50	52.00	53,751
2023-10-12	54.40	54.40	53.40	54.00	23,437
2023-10-11	56.00	57.60	54.50	55.00	83,876
2023-10-10	54.90	55.50	54.00	54.90	103,966
2023-10-09	53.20	53.20	52.60	52.70	101,366
2023-10-06	56.40	56.40	55.00	54.45	279,162
2023-10-05	57.50	59.90	57.00	58.10	63,253
2023-10-04	60.00	60.00	59.00	59.65	31,709
2023-10-03	61.20	61.20	60.20	60.65	28,453
2023-10-02	64.00	64.00	64.00	62.00	46,842
2023-09-29	58.60	63.30	58.60	61.65	51,943
2023-09-28	60.00	61.90	58.60	59.45	153,148
2023-09-27	65.80	65.80	65.80	64.65	13,320
2023-09-26	65.00	66.60	63.40	65.30	21,231
2023-09-25	66.00	66.50	65.40	66.50	32,578
2023-09-22	65.00	66.00	65.00	66.00	133,088
2023-09-21	66.00	66.80	65.60	65.65	78,101
2023-09-20	68.00	68.00	68.00	67.20	47,601
2023-09-19	65.00	68.00	64.40	68.00	143,732
2023-09-18	73.00	73.00	68.00	67.20	177,633
2023-09-15	77.40	77.40	77.40	74.75	36,952
2023-09-14	76.80	77.35	76.80	77.35	30,746
2023-09-13	77.00	77.00	77.00	76.80	45,669
2023-09-12	80.00	80.00	78.50	78.50	43,270
2023-09-11	79.00	81.00	79.00	80.00	56,781
2023-09-08	75.40	77.30	73.10	78.50	89,203
2023-09-07	74.40	75.05	74.40	75.05	29,285
2023-09-06	75.00	75.00	73.80	74.40	39,401
2023-09-05	79.30	79.60	76.00	77.00	80,599
2023-09-04	76.00	82.40	76.00	78.00	552,807
2023-09-01	74.10	74.10	72.40	72.40	141,165
2023-08-31	77.00	77.00	75.60	76.05	68,495
2023-08-30	76.00	76.00	76.00	77.45	39,119
2023-08-29	78.80	81.00	77.70	77.70	142,642
2023-08-28	72.70	72.70	72.70	72.70	0
2023-08-25	70.20	74.00	70.20	72.70	83,568
2023-08-24	75.20	75.20	70.50	72.55	177,861
2023-08-23	76.10	76.10	74.60	75.10	81,139
2023-08-22	77.60	77.60	77.60	77.00	48,347
2023-08-21	82.00	82.00	79.70	78.90	204,037
2023-08-18	80.70	82.00	77.00	77.00	165,362
2023-08-17	75.00	81.00	74.00	80.30	191,020
2023-08-16	72.70	77.00	72.70	77.15	166,263
2023-08-15	76.00	76.00	72.40	72.90	201,951
2023-08-14	77.50	85.40	77.50	80.00	721,197
2023-08-11	68.00	77.00	68.00	74.00	630,254
2023-08-10	63.00	69.00	63.00	67.00	283,581
2023-08-09	56.00	60.70	54.00	60.50	217,331
2023-08-08	59.00	59.70	57.30	58.00	55,423
2023-08-07	62.50	63.00	59.00	59.00	32,301
2023-08-04	64.00	64.40	63.90	64.40	49,402
2023-08-03	61.30	61.30	61.30	61.30	55,038
2023-08-02	60.80	60.80	59.90	60.85	36,527
2023-08-01	63.80	64.00	62.70	64.00	122,033
2023-07-31	62.00	67.00	60.90	60.90	250,541
2023-07-28	57.10	60.00	55.00	59.60	165,065
2023-07-27	66.00	67.00	58.00	58.00	358,535
2023-07-26	71.00	71.40	60.90	64.50	536,934
2023-07-25	59.00	75.40	58.00	68.70	1,522,610
2023-07-24	46.15	60.90	46.00	60.90	1,122,856
2023-07-21	45.80	46.80	45.00	46.80	87,324
2023-07-20	45.00	45.00	45.00	45.90	5,480
2023-07-19	46.00	46.95	46.00	46.10	178,035
2023-07-18	46.60	46.60	46.60	46.60	117,588
2023-07-17	47.00	47.00	47.00	47.00	61,706
2023-07-14	44.30	44.40	44.30	44.40	11,440
2023-07-13	45.00	45.00	45.00	44.30	154,194
2023-07-12	43.00	44.10	43.00	44.18	132,120
2023-07-11	41.80	41.80	41.80	41.30	52,153
2023-07-10	41.18	41.18	40.70	40.70	32,884
2023-07-07	40.60	40.75	40.60	41.18	52,381
2023-07-06	40.50	41.80	39.85	41.78	90,764
2023-07-05	43.00	43.00	40.70	40.70	135,130
2023-07-04	47.00	47.00	43.35	44.50	350,755
2023-07-03	38.00	51.50	38.00	48.20	963,334
2023-06-30	38.00	38.00	38.00	38.00	21,661
2023-06-29	36.15	38.00	36.15	38.00	40,689
2023-06-28	37.40	37.40	37.00	36.90	24,345
2023-06-27	38.00	38.00	37.50	37.50	180,123
2023-06-26	37.80	40.00	37.00	40.00	106,359
2023-06-23	38.90	38.95	38.90	38.95	29,265
2023-06-22	38.95	38.95	38.90	38.95	27,872
2023-06-21	40.20	40.20	38.00	38.95	39,864
2023-06-20	39.00	40.20	38.50	40.20	53,883
2023-06-19	39.50	39.50	39.50	39.50	15,731
2023-06-16	39.40	39.50	39.40	39.50	52,831
2023-06-15	39.40	39.40	39.40	39.40	131,201
2023-06-14	40.10	40.50	40.00	39.75	35,489
2023-06-13	41.55	41.55	41.05	41.05	11,465
2023-06-12	41.88	41.88	41.55	41.55	19,566
2023-06-09	41.15	41.15	41.15	41.88	47,346
2023-06-08	42.60	42.65	42.55	41.53	39,167
2023-06-07	42.50	42.50	41.88	41.88	20,646
2023-06-06	42.00	42.00	42.00	42.50	114,553
2023-06-05	42.00	42.30	41.70	42.30	110,596
2023-06-02	40.50	42.00	40.50	41.33	111,378
2023-06-01	39.00	39.25	39.00	40.10	144,065
2023-05-31	41.80	41.80	39.50	40.35	65,202
2023-05-30	39.45	39.45	39.45	39.45	50,233
2023-05-29	39.60	39.60	39.60	39.60	0
2023-05-26	40.40	41.00	39.60	39.60	161,571
2023-05-25	41.50	42.20	41.20	41.50	208,361
2023-05-24	40.00	40.00	39.75	39.75	52,130
2023-05-23	41.00	41.00	41.00	40.40	65,304
2023-05-22	41.00	41.00	41.00	41.33	104,514
2023-05-19	41.15	41.15	40.00	41.00	167,027
2023-05-18	42.20	42.20	41.00	41.18	62,675
2023-05-17	41.05	41.05	41.00	40.48	41,299
2023-05-16	42.20	42.20	41.00	41.45	50,766
2023-05-15	44.00	44.90	41.85	41.93	147,362
2023-05-12	42.60	46.65	42.60	43.18	481,038
2023-05-11	42.00	42.00	41.80	41.85	70,282
2023-05-10	43.70	43.70	42.63	42.63	34,038
2023-05-09	44.35	44.35	43.05	43.70	84,669
2023-05-08	45.68	45.68	45.68	45.68	0
2023-05-05	45.45	45.45	44.40	45.68	30,345
2023-05-04	46.00	46.00	44.65	45.33	107,486
2023-05-03	47.00	47.00	47.00	46.50	108,583
2023-05-02	50.00	50.00	47.65	47.65	91,458
2023-05-01	50.15	50.15	50.15	50.15	0
2023-04-28	51.00	51.00	49.75	50.15	173,406
2023-04-27	50.00	53.00	50.00	51.60	357,473
2023-04-26	52.10	52.10	52.10	50.90	156,307
2023-04-25	50.00	52.30	50.00	52.10	102,676
2023-04-24	52.20	53.00	51.20	52.10	93,005
2023-04-21	53.50	53.60	53.00	53.00	74,406
2023-04-20	54.45	54.50	54.45	54.50	120,209
2023-04-19	52.10	53.20	52.10	54.45	36,021
2023-04-18	55.00	55.00	54.00	53.70	38,459
2023-04-17	54.90	54.90	54.80	55.25	70,037
2023-04-14	57.30	57.90	57.00	56.15	111,016
2023-04-13	55.00	55.50	55.00	55.50	25,087
2023-04-12	57.00	57.00	57.00	55.00	31,940
2023-04-11	55.20	56.90	55.20	56.90	92,490
2023-04-10	54.85	54.85	54.85	54.85	0
2023-04-07	54.85	54.85	54.85	54.85	0
2023-04-06	53.00	55.40	53.00	54.85	93,450
2023-04-05	54.10	54.10	53.10	53.95	107,768
2023-04-04	55.00	55.20	54.50	54.65	97,497
2023-04-03	55.00	55.00	53.80	54.45	129,015
2023-03-31	56.02	56.50	56.02	55.95	160,744
2023-03-30	57.00	58.16	56.56	58.00	161,426
2023-03-29	54.80	57.00	54.00	57.00	33,693
2023-03-28	55.00	55.80	54.00	55.38	63,529
2023-03-27	55.58	55.58	54.20	54.55	36,634
2023-03-24	54.62	54.64	54.62	53.81	42,943
2023-03-23	54.22	54.22	54.22	54.85	61,530
2023-03-22	54.50	56.58	54.50	56.58	30,605
2023-03-21	53.00	55.50	53.00	54.50	286,480
2023-03-20	54.00	54.00	52.00	52.07	165,069
2023-03-17	55.46	55.46	54.86	54.86	26,708
2023-03-16	57.00	57.00	54.48	55.46	158,948
2023-03-15	62.34	62.34	56.76	56.71	230,279
2023-03-14	55.24	62.34	55.24	62.34	385,164
2023-03-13	59.00	59.00	55.00	56.28	295,893
2023-03-10	59.96	61.46	59.14	58.55	65,208
2023-03-09	59.38	59.38	59.00	59.63	14,923
2023-03-08	59.38	59.38	59.38	59.92	24,767
2023-03-07	60.90	60.90	59.40	59.40	43,016
2023-03-06	60.00	60.26	59.48	60.51	84,052
2023-03-03	60.10	60.10	60.00	61.22	233,880
2023-03-02	61.32	61.84	60.72	61.64	127,318
2023-03-01	63.14	63.14	61.78	61.78	39,553
2023-02-28	63.40	64.84	61.40	61.59	88,319
2023-02-27	63.00	63.00	60.40	62.26	254,631
2023-02-24	61.98	70.00	61.30	65.12	524,245
2023-02-23	60.00	60.56	58.02	60.89	62,292
2023-02-22	60.00	60.16	60.00	60.36	116,444
2023-02-21	62.00	62.30	60.40	61.73	99,782
2023-02-20	63.38	64.00	63.38	62.87	60,681
2023-02-17	65.92	65.92	65.00	67.00	50,300
2023-02-16	67.46	67.46	65.92	66.84	52,654
2023-02-15	66.20	66.20	66.08	66.30	79,018
2023-02-14	67.00	67.00	66.52	66.90	69,760
2023-02-13	67.00	68.00	67.00	67.90	91,134
2023-02-10	67.02	67.02	67.02	67.57	90,435
2023-02-09	68.00	68.70	67.84	67.86	203,492
2023-02-08	68.48	70.12	67.58	68.99	162,912
2023-02-07	69.04	69.04	67.00	67.95	143,782
2023-02-06	69.00	71.18	68.00	70.37	122,910
2023-02-03	68.00	70.00	67.88	69.96	130,947
2023-02-02	71.22	71.22	69.84	70.00	201,308
2023-02-01	70.02	74.00	69.54	72.09	68,282
2023-01-31	72.98	72.98	69.40	71.42	184,860
2023-01-30	73.72	75.00	71.18	71.94	119,253
2023-01-27	76.00	76.68	73.56	75.01	301,964
2023-01-26	80.50	80.50	75.00	76.50	450,124
2023-01-25	82.00	83.14	80.00	80.35	267,617
2023-01-24	95.44	95.44	83.22	83.95	749,088
2023-01-23	76.62	94.00	74.84	94.00	1,000,894
2023-01-20	72.00	79.00	72.00	79.00	412,752
2023-01-19	76.00	76.00	74.00	73.75	124,467
2023-01-18	78.26	78.82	77.00	76.79	154,673
2023-01-17	79.78	81.18	78.96	79.74	98,953
2023-01-16	86.00	86.00	82.00	81.04	146,042
2023-01-13	82.00	84.00	78.98	83.30	544,208
2023-01-12	85.96	86.06	80.64	81.45	372,582
2023-01-11	90.74	92.80	85.00	86.35	324,801
2023-01-10	91.00	94.18	89.00	89.86	191,138
2023-01-09	95.00	98.00	86.54	97.00	585,481
2023-01-06	103.00	105.95	90.00	90.00	1,018,454
2023-01-05	104.00	110.00	98.00	98.00	1,098,831
2023-01-04	124.00	124.00	106.65	106.55	1,540,955
2023-01-03	151.35	155.00	122.60	131.30	2,910,532
2023-01-02	113.00	113.00	113.00	113.00	0
2022-12-30	82.00	113.00	82.00	113.00	2,031,500
2022-12-29	66.00	91.00	66.00	80.00	1,500,901
2022-12-28	64.02	65.00	64.00	64.14	177,696
2022-12-27	68.06	68.06	68.06	68.06	0
2022-12-26	68.06	68.06	68.06	68.06	0
2022-12-23	69.03	69.03	68.06	68.06	17,041
2022-12-22	70.00	70.00	68.00	69.03	77,133
2022-12-21	72.00	72.00	67.96	67.96	92,973
2022-12-20	66.18	71.00	66.18	70.65	129,294
2022-12-19	65.00	65.10	64.00	64.48	26,536
2022-12-16	68.00	68.00	66.00	66.23	67,649
2022-12-15	71.40	72.12	67.68	67.38	158,071
2022-12-14	73.02	74.64	70.76	71.11	75,728
2022-12-13	75.00	75.00	73.90	74.65	34,821
2022-12-12	78.00	78.00	76.00	76.61	70,285
2022-12-09	82.90	84.00	80.40	81.90	179,793
2022-12-08	82.00	82.00	77.68	79.72	130,326
2022-12-07	80.00	83.00	78.50	81.40	221,972
2022-12-06	72.00	81.70	69.20	79.00	418,211
2022-12-05	69.44	71.58	69.44	71.51	88,997
2022-12-02	70.00	70.24	68.98	69.14	104,356
2022-12-01	72.96	72.96	66.70	68.48	126,187
2022-11-30	62.48	74.00	62.48	71.71	1,189,616
2022-11-29	64.88	64.92	61.10	62.09	42,581
2022-11-28	61.00	65.00	61.00	64.80	243,672
2022-11-25	61.80	61.80	61.00	61.76	28,691
2022-11-24	62.34	65.00	61.00	62.00	177,500
2022-11-23	60.66	62.84	60.66	60.96	153,790
2022-11-22	62.28	63.04	59.00	59.40	342,974
2022-11-21	62.06	62.06	61.00	61.29	330,066
2022-11-18	63.14	64.00	61.00	61.00	77,197
2022-11-17	64.00	64.00	62.00	63.10	179,501
2022-11-16	65.34	65.86	64.00	65.10	79,831
2022-11-15	67.00	67.84	66.54	67.34	31,014
2022-11-14	68.00	69.46	67.02	68.46	91,264
2022-11-11	67.50	68.54	66.32	67.32	208,499
2022-11-10	71.86	71.86	66.64	68.06	406,094
2022-11-09	71.34	74.56	71.34	72.75	96,060
2022-11-08	70.38	71.00	70.38	70.68	38,712
2022-11-07	71.14	72.12	70.26	69.64	136,175
2022-11-04	72.12	72.74	70.06	71.58	15,213
2022-11-03	68.02	73.92	68.02	71.10	37,253
2022-11-02	71.66	71.70	69.90	71.68	67,789
2022-11-01	72.52	72.52	70.24	71.20	221,037
2022-10-31	72.76	72.82	71.00	70.71	126,664
2022-10-28	73.20	75.00	71.22	75.00	67,034
2022-10-27	75.74	75.86	73.76	74.42	57,091
2022-10-26	75.26	77.64	75.26	77.91	60,398
2022-10-25	77.00	77.00	74.94	75.74	86,239
2022-10-24	76.10	76.68	74.44	76.68	77,426
2022-10-21	77.24	77.38	77.20	76.71	89,830
2022-10-20	75.90	78.36	75.66	78.36	157,691
2022-10-19	81.00	81.00	78.60	81.00	34,424
2022-10-18	81.00	81.00	79.08	79.78	143,168
2022-10-17	81.00	82.00	79.28	80.64	74,927
2022-10-14	82.00	82.00	78.70	79.80	158,235
2022-10-13	79.50	80.00	77.66	80.00	97,749
2022-10-12	82.72	82.72	79.10	80.00	191,473
2022-10-11	82.00	82.90	79.20	79.85	55,659
2022-10-10	84.00	84.00	80.52	83.50	161,976
2022-10-07	84.40	89.00	84.02	87.92	364,479
2022-10-06	81.00	87.00	81.00	83.50	192,362
2022-10-05	73.16	80.00	73.16	79.98	225,037
2022-10-04	75.00	75.12	71.08	73.16	120,233
2022-10-03	72.00	73.14	71.12	72.66	273,695
2022-09-30	75.00	75.00	70.00	69.86	190,631
2022-09-29	78.00	78.30	71.00	72.00	779,177
2022-09-28	84.70	84.70	77.00	80.86	439,512
2022-09-27	93.96	93.96	84.90	88.00	228,741
2022-09-26	77.00	100.40	74.66	93.96	1,234,093
2022-09-23	78.00	78.28	74.24	75.28	393,142
2022-09-22	84.00	84.00	80.00	79.91	113,480
2022-09-21	85.92	87.10	84.06	87.10	53,915
2022-09-20	87.36	87.36	86.74	86.74	39,061
2022-09-19	87.36	87.36	87.36	87.36	0
2022-09-16	89.34	89.34	86.36	87.36	43,307
2022-09-15	88.00	88.00	87.00	88.17	37,761
2022-09-14	90.34	90.34	89.48	89.48	43,039
2022-09-13	91.00	94.00	90.34	90.34	119,397
2022-09-12	92.00	92.00	89.02	91.00	87,535
2022-09-09	86.00	92.02	86.00	92.00	147,753
2022-09-08	90.48	90.48	85.00	87.50	557,618
2022-09-07	91.62	93.92	89.70	92.00	239,606
2022-09-06	93.64	93.64	90.00	90.00	167,237
2022-09-05	92.50	95.00	92.00	93.40	207,432
2022-09-02	97.54	97.54	92.76	94.03	181,729
2022-09-01	103.50	103.50	96.00	95.87	143,574
2022-08-31	98.00	106.25	97.00	102.10	439,163
2022-08-30	98.08	101.00	97.30	98.00	181,691
2022-08-29	95.13	95.13	95.13	95.13	0
2022-08-26	98.64	98.76	94.00	95.13	415,462
2022-08-25	101.60	101.60	100.20	100.43	68,589
2022-08-24	101.80	104.35	100.00	103.00	193,742
2022-08-23	106.20	107.70	102.00	105.00	90,377
2022-08-22	109.65	109.65	105.00	107.20	64,794
2022-08-19	110.00	110.00	107.80	110.00	65,366
2022-08-18	110.55	112.10	108.75	110.00	55,990
2022-08-17	114.70	115.70	107.70	110.50	176,145
2022-08-16	116.05	116.70	112.20	114.00	53,548
2022-08-15	115.80	119.00	114.40	119.00	40,485
2022-08-12	116.65	116.90	113.85	116.00	65,020
2022-08-11	117.30	118.30	115.40	116.23	105,212
2022-08-10	117.40	118.65	114.05	117.05	29,257
2022-08-09	120.80	120.80	116.70	120.00	10,523
2022-08-08	118.50	120.10	117.15	118.70	70,677
2022-08-05	118.35	121.00	115.60	121.00	83,218
2022-08-04	120.00	121.00	116.00	117.33	163,586
2022-08-03	113.90	121.00	110.50	118.00	695,807
2022-08-02	112.00	114.95	112.00	113.40	55,694
2022-08-01	110.00	116.60	110.00	116.60	131,182
2022-07-29	109.45	113.00	108.75	110.58	79,568
2022-07-28	110.50	113.00	108.65	113.00	135,574
2022-07-27	105.75	111.00	105.65	108.63	143,296
2022-07-26	111.65	111.80	105.50	107.50	158,174
2022-07-25	108.20	113.00	108.20	113.00	153,123
2022-07-22	114.25	114.25	109.60	112.60	324,666
2022-07-21	114.25	117.00	111.80	117.00	93,254
2022-07-20	116.05	119.50	114.60	115.38	275,796
2022-07-19	114.75	118.00	112.00	118.00	81,640
2022-07-18	115.70	117.70	115.00	117.70	62,273
2022-07-15	110.00	123.00	110.00	118.00	498,232
2022-07-14	110.00	112.85	106.20	107.80	136,239
2022-07-13	112.50	115.30	111.00	114.30	204,124
2022-07-12	112.95	117.70	111.55	117.70	113,304
2022-07-11	115.65	120.00	113.55	118.00	245,840
2022-07-08	111.00	115.00	107.00	115.00	464,118
2022-07-07	127.00	127.00	108.00	110.50	2,378,712
2022-07-06	150.50	151.05	148.70	148.70	95,500
2022-07-05	159.75	159.75	147.70	150.40	309,986
2022-07-04	160.90	178.05	160.40	163.10	765,753
2022-07-01	159.40	167.75	157.00	160.20	362,771
2022-06-30	155.85	163.00	153.05	163.00	248,240
2022-06-29	165.00	171.30	157.95	158.60	743,901
2022-06-28	140.55	169.35	138.70	169.00	1,351,139
2022-06-27	147.00	148.55	139.00	140.00	103,108
2022-06-24	148.30	148.30	145.00	147.00	156,428
2022-06-23	145.20	148.00	140.75	142.23	89,242
2022-06-22	140.00	148.95	138.00	147.05	176,268
2022-06-21	148.35	148.35	142.15	141.75	122,174
2022-06-20	138.00	151.95	138.00	151.95	151,684
2022-06-17	133.00	139.95	131.85	133.40	54,219
2022-06-16	140.00	142.05	133.70	133.70	213,014
2022-06-15	135.00	140.00	134.55	137.60	80,522
2022-06-14	138.00	138.00	132.00	135.00	117,615
2022-06-13	145.45	146.40	138.05	138.05	93,682
2022-06-10	150.00	150.50	145.00	145.50	127,620
2022-06-09	152.40	160.15	150.80	155.15	388,037
2022-06-08	151.50	153.10	151.50	152.70	12,776
2022-06-07	152.10	152.10	148.70	149.80	63,884
2022-06-06	150.00	154.55	150.00	154.30	88,355
2022-06-03	155.70	155.70	155.70	155.70	0
2022-06-02	155.70	155.70	155.70	155.70	0
2022-06-01	164.40	164.55	151.00	155.70	199,382
2022-05-31	152.00	156.15	150.75	152.18	92,241
2022-05-30	147.75	159.95	147.75	159.95	140,047
2022-05-27	146.65	150.00	146.65	148.00	42,820
2022-05-26	146.25	149.30	143.80	149.30	104,647
2022-05-25	143.95	150.00	143.95	150.00	171,725
2022-05-24	150.00	152.05	147.65	149.00	62,053
2022-05-23	160.00	160.00	152.40	154.10	134,419
2022-05-20	159.65	160.00	157.40	160.00	42,301
2022-05-19	155.00	158.25	151.00	152.75	130,039
2022-05-18	160.00	161.15	155.00	155.00	36,604
2022-05-17	160.00	163.95	157.00	160.48	47,668
2022-05-16	156.40	159.70	152.40	152.40	52,349
2022-05-13	151.20	159.55	151.20	157.70	120,151
2022-05-12	149.20	153.70	146.00	153.60	142,563
2022-05-11	151.00	155.00	150.00	155.00	100,248
2022-05-10	145.50	155.00	145.50	148.73	146,480
2022-05-09	149.70	149.95	143.25	145.25	112,348
2022-05-06	154.80	156.50	150.70	153.25	55,369
2022-05-05	155.70	164.20	153.05	154.55	141,478
2022-05-04	154.25	154.65	152.60	154.25	155,324
2022-05-03	155.00	160.75	153.00	160.65	115,251
2022-05-02	158.25	158.25	158.25	158.25	0
2022-04-29	147.10	161.80	147.10	158.25	212,828
2022-04-28	150.40	157.45	146.20	146.30	566,492
2022-04-27	165.00	170.95	160.00	160.30	336,425
2022-04-26	167.60	172.90	159.65	166.20	1,305,908
2022-04-25	191.40	195.00	189.00	195.00	136,308
2022-04-22	195.00	202.40	192.00	197.00	261,543
2022-04-21	201.70	202.80	198.80	199.90	79,411
2022-04-20	210.00	210.80	199.50	201.40	218,088
2022-04-19	215.00	215.90	209.00	209.10	242,718
2022-04-18	223.05	223.05	223.05	223.05	0
2022-04-15	223.05	223.05	223.05	223.05	0
2022-04-14	227.10	228.90	220.00	223.05	459,342
2022-04-13	222.00	233.00	221.60	233.00	159,599
2022-04-12	233.30	233.30	219.70	219.70	143,430
2022-04-11	225.00	230.40	223.00	228.65	176,828
2022-04-08	223.40	230.00	220.00	230.00	168,827
2022-04-07	228.00	230.00	219.40	220.10	165,383
2022-04-06	230.00	231.50	222.00	225.60	236,635
2022-04-05	244.30	244.30	227.70	230.50	125,222
2022-04-04	226.40	247.90	222.60	246.90	632,895
2022-04-01	216.50	229.40	216.40	221.75	333,043
2022-03-31	224.40	224.40	213.00	215.90	220,388
2022-03-30	230.00	233.80	222.20	223.30	139,225
2022-03-29	238.30	242.10	230.80	233.40	220,261
2022-03-28	236.00	245.50	230.10	236.50	328,242
2022-03-25	227.90	235.00	225.90	226.50	330,315
2022-03-24	221.70	227.50	220.10	220.10	186,248
2022-03-23	230.00	237.00	220.00	221.30	164,653
2022-03-22	236.80	247.40	229.00	234.00	566,284
2022-03-21	206.40	244.00	204.00	244.00	796,685
2022-03-18	201.50	211.90	201.50	208.00	431,644
2022-03-17	218.80	219.80	201.40	203.40	513,568
2022-03-16	227.20	238.70	215.40	220.00	1,393,037
2022-03-15	207.10	225.00	197.45	220.60	1,161,501
2022-03-14	183.15	214.70	182.30	212.80	1,527,342
2022-03-11	160.00	187.00	160.00	177.75	1,046,646
2022-03-10	158.35	165.05	157.45	157.60	260,509
2022-03-09	147.10	162.50	143.60	162.50	579,140
2022-03-08	136.20	148.95	135.30	140.30	530,839
2022-03-07	140.00	140.00	131.25	136.40	414,850
2022-03-04	150.00	154.60	140.00	142.00	965,540
2022-03-03	156.80	156.80	150.85	154.90	640,082
2022-03-02	158.40	163.00	155.15	156.00	372,467
2022-03-01	169.25	173.05	155.85	156.00	468,870
2022-02-28	170.05	171.70	166.50	169.10	115,086
2022-02-25	174.25	182.00	170.00	177.95	185,420
2022-02-24	170.00	174.50	162.00	172.45	656,487
2022-02-23	178.80	182.00	173.75	176.00	317,049
2022-02-22	177.00	185.00	174.00	180.30	392,749
2022-02-21	190.00	206.00	183.80	185.40	445,894
2022-02-18	194.95	203.80	179.50	198.65	962,652
2022-02-17	200.00	212.30	195.00	195.00	497,616
2022-02-16	224.00	235.20	194.95	195.60	1,441,526
2022-02-15	167.90	214.00	167.60	211.00	1,846,711
2022-02-14	171.80	172.80	165.55	169.55	272,058
2022-02-11	174.50	176.95	172.60	175.08	347,926
2022-02-10	170.00	182.00	169.95	175.80	588,709
2022-02-09	174.55	177.00	169.00	169.30	606,447
2022-02-08	177.85	182.75	171.00	172.90	350,860
2022-02-07	166.25	175.00	163.90	172.90	821,178
2022-02-04	160.75	180.00	160.75	166.45	916,411
2022-02-03	164.15	164.15	156.00	160.95	601,233
2022-02-02	169.55	172.95	163.45	165.00	320,158
2022-02-01	170.00	175.00	164.15	171.35	463,452
2022-01-31	175.00	178.00	158.45	164.05	793,072
2022-01-28	174.65	181.00	167.20	169.25	672,043
2022-01-27	181.35	186.95	173.45	178.00	499,331
2022-01-26	177.75	195.00	174.00	185.25	1,828,108
2022-01-25	230.00	230.00	180.15	183.80	2,456,447
2022-01-24	260.90	262.20	231.50	238.90	592,846
2022-01-21	264.20	285.80	260.00	271.10	493,763
2022-01-20	270.00	270.00	250.20	266.10	1,026,195
2022-01-19	278.80	289.00	271.00	271.00	318,126
2022-01-18	285.80	289.00	280.20	285.40	190,515
2022-01-17	290.40	291.60	277.80	290.00	485,224
2022-01-14	300.40	304.60	292.50	295.70	307,461
2022-01-13	305.40	311.80	301.50	307.70	188,320
2022-01-12	311.00	316.00	301.60	309.90	201,874
2022-01-11	313.10	322.20	308.90	311.00	281,848
2022-01-10	313.20	327.50	311.70	318.00	244,847
2022-01-07	319.10	324.50	316.80	316.90	274,256
2022-01-06	316.70	340.00	315.00	323.00	257,067
2022-01-05	333.00	333.20	315.20	322.00	1,212,500
2022-01-04	364.80	368.00	334.10	343.35	660,632
2022-01-03	369.45	369.45	369.45	369.45	0
2021-12-31	369.30	372.10	365.10	369.45	204,224
2021-12-30	366.40	381.20	364.00	376.80	197,521
2021-12-29	383.40	394.10	360.00	365.00	587,971
2021-12-28	364.00	364.00	364.00	364.00	0
2021-12-27	364.00	364.00	364.00	364.00	0
2021-12-24	356.10	377.80	356.10	364.00	212,206
2021-12-23	363.00	370.00	357.00	365.30	464,431
2021-12-22	360.00	367.50	353.70	366.00	579,087
2021-12-21	376.20	381.60	361.80	369.10	273,906
2021-12-20	368.90	384.00	360.00	381.00	562,559
2021-12-17	365.80	378.40	352.30	367.65	801,290
2021-12-16	385.10	398.70	368.20	373.70	726,866
2021-12-15	353.30	384.00	344.80	384.00	699,472
2021-12-14	359.00	377.80	345.00	360.00	1,052,153
2021-12-13	310.00	356.50	307.60	350.10	947,625
2021-12-10	331.00	334.20	315.00	323.60	475,647
2021-12-09	311.50	338.30	310.00	325.15	776,303
2021-12-08	300.80	327.40	300.80	317.80	1,044,380
2021-12-07	331.50	331.50	295.00	304.60	2,696,966
2021-12-06	358.50	359.60	331.40	337.60	770,227
2021-12-03	355.40	365.00	339.80	352.30	1,817,358
2021-12-02	368.50	388.00	350.00	364.60	1,437,788
2021-12-01	415.00	415.00	348.00	356.60	4,003,595
2021-11-30	430.50	443.10	397.60	414.40	1,686,737
2021-11-29	443.00	491.10	387.00	410.30	3,736,180
2021-11-26	365.50	436.00	360.10	434.90	3,450,148
2021-11-25	311.30	336.90	306.10	332.00	939,924
2021-11-24	291.00	320.00	289.70	314.90	724,288
2021-11-23	298.70	300.70	285.60	297.75	279,373
2021-11-22	300.00	315.00	290.00	298.00	913,815
2021-11-19	260.00	300.00	249.60	296.00	1,609,373
2021-11-18	276.10	317.20	255.60	260.10	2,481,346
2021-11-17	239.40	289.00	233.70	281.00	1,649,953
2021-11-16	227.20	242.40	224.00	239.70	478,516
2021-11-15	224.40	232.60	223.00	229.00	272,779
2021-11-12	225.50	228.20	220.00	220.00	143,485
2021-11-11	228.10	231.10	220.00	226.20	594,714
2021-11-10	239.30	243.50	226.00	227.80	546,849
2021-11-09	220.70	240.00	219.80	237.40	564,527
2021-11-08	231.80	233.20	220.40	224.70	667,394
2021-11-05	242.60	242.60	229.90	230.00	544,838
2021-11-04	236.60	245.30	236.20	238.00	303,917
2021-11-03	244.20	245.00	235.50	236.50	285,758
2021-11-02	253.90	255.00	236.40	239.00	657,510
2021-11-01	252.30	258.90	252.20	254.25	329,308
2021-10-29	254.00	258.70	252.20	258.00	230,855
2021-10-28	248.20	269.00	248.20	252.20	654,662
2021-10-27	252.10	253.20	247.80	248.20	389,244
2021-10-26	268.60	268.60	250.00	251.30	430,213
2021-10-25	285.60	290.50	260.80	262.00	903,670
2021-10-22	252.00	293.00	249.90	285.20	1,299,129
2021-10-21	249.70	255.60	247.50	252.70	377,351
2021-10-20	260.70	260.70	249.70	250.00	386,734
2021-10-19	262.00	262.00	254.70	257.00	151,342
2021-10-18	255.00	259.60	247.20	255.60	350,712
2021-10-15	252.90	258.10	245.90	252.70	498,504
2021-10-14	253.70	261.60	253.10	255.20	358,596
2021-10-13	259.00	260.20	251.30	255.70	459,520
2021-10-12	260.90	262.80	254.10	260.60	164,209
2021-10-11	264.10	265.00	255.00	259.90	239,325
2021-10-08	257.00	277.20	255.50	262.20	437,642
2021-10-07	250.00	257.50	250.00	257.70	372,020
2021-10-06	263.20	264.60	250.00	256.00	730,504
2021-10-05	271.20	274.80	263.20	265.20	400,671
2021-10-04	269.20	290.00	265.00	274.00	614,990
2021-10-01	276.00	276.00	267.40	267.40	439,688
2021-09-30	295.30	295.30	270.00	277.10	831,896
2021-09-29	298.00	301.00	285.00	286.60	492,673
2021-09-28	299.00	306.80	297.70	298.00	230,033
2021-09-27	305.80	310.00	297.30	299.00	547,976
2021-09-24	310.00	320.90	306.40	311.70	371,114
2021-09-23	320.50	320.50	305.60	306.00	356,927
2021-09-22	320.30	324.50	314.60	322.00	297,980
2021-09-21	298.70	327.00	295.50	323.00	864,030
2021-09-20	312.00	312.00	290.00	302.10	475,014
2021-09-17	321.30	322.40	307.00	309.50	637,863
2021-09-16	318.90	332.50	310.00	324.55	1,328,032
2021-09-15	341.50	352.10	340.70	342.50	215,304
2021-09-14	335.10	347.80	332.60	345.60	591,505
2021-09-13	351.00	356.50	335.60	343.40	771,475
2021-09-10	370.00	372.00	359.60	359.60	320,801
2021-09-09	365.10	367.80	362.70	367.80	159,870
2021-09-08	375.20	375.20	364.70	366.80	203,032
2021-09-07	370.20	381.90	366.80	375.00	294,919
2021-09-06	365.10	379.70	365.10	379.70	303,880
2021-09-03	390.30	390.30	370.00	372.00	228,074
2021-09-02	376.20	393.90	365.20	382.00	496,811
2021-09-01	384.00	385.00	371.80	378.00	262,165
2021-08-31	390.30	393.00	382.40	390.50	409,834
2021-08-30	387.50	387.50	387.50	387.50	0
2021-08-27	393.60	398.00	381.10	387.50	479,530
2021-08-26	406.00	408.00	395.00	395.00	363,057
2021-08-25	397.40	420.00	386.00	410.00	1,007,884
2021-08-24	412.10	420.50	389.80	399.70	1,521,244
2021-08-23	420.50	449.00	417.60	426.30	1,057,167
2021-08-20	397.70	432.90	388.00	418.50	1,856,945
2021-08-19	354.00	393.00	350.60	388.00	1,494,580
2021-08-18	324.00	363.40	324.00	363.40	2,472,923
2021-08-17	312.70	312.70	297.00	302.00	285,012
2021-08-16	293.30	320.00	287.00	305.00	488,850
2021-08-13	300.00	302.40	288.30	298.00	419,248
2021-08-12	294.70	295.80	289.10	291.00	267,206
2021-08-11	305.40	306.90	293.50	295.00	272,905
2021-08-10	309.90	309.90	295.20	304.50	361,405
2021-08-09	290.20	318.80	290.20	308.50	606,563
2021-08-06	306.00	308.70	288.30	299.50	987,448
2021-08-05	320.00	325.80	302.00	306.00	765,106
2021-08-04	324.00	326.90	321.10	326.90	194,157
2021-08-03	331.30	331.40	320.50	322.00	231,562
2021-08-02	324.40	330.70	323.70	328.40	151,656
2021-07-30	325.30	329.90	321.30	325.50	257,850
2021-07-29	329.40	332.00	322.30	323.00	424,637
2021-07-28	335.00	335.20	330.80	330.80	183,002
2021-07-27	335.00	339.90	329.50	335.00	210,718
2021-07-26	330.60	340.50	330.40	330.70	232,309
2021-07-23	341.90	343.50	333.30	339.70	390,317
2021-07-22	338.00	343.10	333.70	342.80	398,880
2021-07-21	352.00	352.10	340.50	346.90	124,064
2021-07-20	352.20	364.10	340.00	343.10	509,319
2021-07-19	343.40	365.00	335.50	355.60	657,155
2021-07-16	330.00	347.90	326.00	344.40	261,757
2021-07-15	330.00	333.60	325.00	325.00	318,963
2021-07-14	348.50	348.50	333.00	341.50	242,300
2021-07-13	348.70	348.70	338.50	340.00	268,619
2021-07-12	354.20	365.00	345.30	352.70	386,646
2021-07-09	354.90	354.90	342.00	349.30	204,669
2021-07-08	358.60	360.00	343.00	360.00	459,629
2021-07-07	330.50	364.80	329.70	364.80	748,897
2021-07-06	335.50	335.50	324.00	324.70	303,746
2021-07-05	328.30	338.90	323.10	332.70	362,630
2021-07-02	327.00	330.60	321.70	324.70	302,184
2021-07-01	320.40	330.00	318.30	326.60	547,187
2021-06-30	337.10	342.00	325.00	325.40	602,706
2021-06-29	353.30	361.70	334.20	339.00	1,031,213
2021-06-28	344.60	351.90	342.00	346.10	481,600
2021-06-25	336.90	351.90	329.10	344.00	699,560
2021-06-24	349.20	349.20	332.60	335.00	507,835

Share	Price	Change
Segro (SGRO)	853.00	14.96%
Thalia Therap. (THAT)	0.65	13.04%
Liontrust Asset Management (LIO)	329.50	12.07%
Galantas Gold (GAL)	28.50	9.62%
Caledonian Hold (CHP)	1.65	7.84%

Share	Price	Change
Proservice Bldg (PRO)	2.50	-21.87%
Velocity Comp (VEL)	12.50	-16.67%
Avingtrans (AVG)	560.00	-7.44%
eEnergy Group (EAAS)	2.90	-6.45%
Ariana (AAU)	1.80	-6.25%

Share	Price	Volume
Tower Resources (TRP)	0.018	1,345,816,209
Quantum Helium (QHE)	0.0295	110,697,876
Premier African Minerals (PREM)	0.0215	86,810,642
Forgent (FORG)	0.0155	81,069,545
UK Oil & Gas (UKOG)	0.0085	75,548,225