The Pebble Gro. Share History

The Pebble Gro. Share Price history. The following table shows end-of-day data PEBB historical share prices for The Pebble Gro., 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.

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

Date	Open	High	Low	Close	Volume
2026-05-22	59.50	59.50	59.50	59.50	24,579
2026-05-21	59.50	59.60	59.00	59.00	65,159
2026-05-20	60.00	60.00	59.50	59.50	116,738
2026-05-19	56.00	61.00	56.00	60.50	691,554
2026-05-18	56.00	56.00	56.00	56.00	252,687
2026-05-15	56.00	56.00	56.00	56.00	162,067
2026-05-14	56.00	56.00	55.50	56.00	180,996
2026-05-13	56.00	56.00	56.00	56.00	75,205
2026-05-12	55.50	56.00	55.50	56.00	47,758
2026-05-11	54.00	55.50	54.00	55.50	105,856
2026-05-08	54.00	54.00	54.00	54.00	406,995
2026-05-07	54.00	54.50	54.00	54.00	570,982
2026-05-06	54.50	54.00	54.00	54.00	832,625
2026-05-05	54.00	55.00	54.50	54.50	706,129
2026-05-04	54.00	54.00	54.00	54.00	0
2026-05-01	54.00	54.00	54.00	54.00	58,426
2026-04-30	54.00	54.00	53.00	54.00	250,225
2026-04-29	54.00	54.00	54.00	54.00	184,774
2026-04-28	52.50	52.50	52.50	52.50	79,889
2026-04-27	52.50	52.50	52.50	52.50	81,930
2026-04-24	52.50	52.50	52.50	52.50	174,937
2026-04-23	53.00	53.50	52.50	52.50	270,524
2026-04-22	52.00	53.00	52.00	53.00	247,508
2026-04-21	52.50	52.50	52.00	52.00	560,150
2026-04-20	52.00	52.50	52.00	52.50	359,686
2026-04-17	51.50	52.00	51.50	52.00	180,941
2026-04-16	51.50	51.50	51.00	51.00	863,488
2026-04-15	51.50	52.50	51.50	52.50	1,399,710
2026-04-14	51.50	52.40	51.60	51.60	167,818
2026-04-13	49.00	51.50	49.00	51.00	170,768
2026-04-10	49.00	49.20	49.20	49.20	4,407,826
2026-04-09	49.00	49.00	49.00	49.00	152,057
2026-04-08	49.00	49.00	49.00	49.00	263,936
2026-04-07	49.00	49.00	49.00	49.00	117,498
2026-04-06	49.00	49.00	49.00	49.00	0
2026-04-03	49.00	49.00	49.00	49.00	0
2026-04-02	49.50	49.00	49.00	49.00	156,821
2026-04-01	48.00	49.50	48.00	49.50	280,889
2026-03-31	48.00	48.00	48.00	48.00	161,982
2026-03-30	48.00	48.00	48.00	48.00	1,102,108
2026-03-27	48.50	48.50	48.00	48.00	112,861
2026-03-26	48.00	48.00	48.00	48.00	2,482,620
2026-03-25	48.50	48.50	48.00	48.00	47,469
2026-03-24	48.50	49.00	49.00	48.50	2,789
2026-03-23	48.50	48.50	48.50	48.50	94,796
2026-03-20	49.50	49.50	48.50	48.50	32,973
2026-03-19	49.50	49.50	49.50	49.50	105,253
2026-03-18	50.50	52.00	49.50	49.50	148,338
2026-03-17	49.50	50.00	50.00	50.00	252,578
2026-03-16	49.00	49.00	49.00	49.00	433,149
2026-03-13	49.00	49.00	49.00	49.00	444,134
2026-03-12	48.50	49.00	48.50	49.00	49,042
2026-03-11	50.50	50.50	49.00	49.00	62,191
2026-03-10	50.50	50.50	50.50	50.50	16,062
2026-03-09	52.50	52.50	50.50	50.50	69,834
2026-03-06	52.50	52.50	52.50	52.50	52,673
2026-03-05	52.50	52.50	52.50	52.50	172,453
2026-03-04	52.50	52.50	52.50	52.50	47,065
2026-03-03	52.50	52.50	52.50	52.50	3,630,608
2026-03-02	53.50	53.50	53.00	53.00	23,359
2026-02-27	53.50	53.50	53.00	53.50	33,846
2026-02-26	54.00	54.00	54.00	54.00	43,874
2026-02-25	54.00	54.00	54.00	54.00	197,279
2026-02-24	54.00	54.00	54.00	54.00	726,786
2026-02-23	54.00	54.00	54.00	54.00	23,415
2026-02-20	54.00	54.00	54.00	54.00	46,688
2026-02-19	54.00	54.00	54.00	54.00	10,444
2026-02-18	53.50	54.00	54.00	54.00	14,744
2026-02-17	51.50	54.00	51.50	53.50	159,142
2026-02-16	50.00	51.50	50.00	51.50	67,123
2026-02-13	50.00	50.00	50.00	50.00	555,585
2026-02-12	50.00	50.00	50.00	50.00	303,093
2026-02-11	50.00	50.00	50.00	50.00	5,388
2026-02-10	50.00	50.00	50.00	50.00	556,128
2026-02-09	50.00	50.00	50.00	50.00	8,741
2026-02-06	50.00	50.00	50.00	50.00	1,961
2026-02-05	50.00	50.00	50.00	50.00	22,801
2026-02-04	50.00	50.00	50.00	50.00	27,071
2026-02-03	50.00	50.00	50.00	50.00	37,704
2026-02-02	51.00	51.00	50.00	50.00	25,982
2026-01-30	51.00	51.00	51.00	51.00	754,547
2026-01-29	50.00	51.00	50.00	51.00	1,778,387
2026-01-28	49.50	50.00	49.50	50.00	25,455
2026-01-27	52.00	52.00	49.50	49.50	59,915
2026-01-26	50.50	53.50	50.50	52.00	351,364
2026-01-23	48.00	51.00	50.50	50.50	724,301
2026-01-22	48.00	48.00	48.00	48.00	13,665
2026-01-21	48.00	48.00	48.00	48.00	176,884
2026-01-20	48.00	48.00	48.00	48.00	702,893
2026-01-19	47.00	48.00	47.00	48.00	91,998
2026-01-16	47.00	47.00	47.00	47.00	36,693
2026-01-15	46.00	47.20	47.20	47.20	609,239
2026-01-14	44.50	44.50	44.50	44.50	192,691
2026-01-13	43.50	44.50	43.50	44.50	417,248
2026-01-12	43.00	43.50	43.00	43.50	31,899
2026-01-09	41.50	43.00	41.50	43.00	427,356
2026-01-08	41.50	41.50	41.50	41.50	32,303
2026-01-07	41.50	41.00	41.00	41.50	176,883
2026-01-06	42.00	40.60	40.60	40.60	19,597
2026-01-05	43.00	43.00	42.00	42.00	89,837
2026-01-02	43.50	43.50	43.00	43.00	228,522
2026-01-01	43.50	43.50	43.50	43.50	0
2025-12-31	43.50	43.50	43.50	43.50	37,255
2025-12-30	43.50	43.00	43.00	43.00	29,710
2025-12-29	43.50	44.00	43.50	43.50	3,284
2025-12-26	43.50	43.50	43.50	43.50	0
2025-12-25	43.50	43.50	43.50	43.50	0
2025-12-24	43.50	43.50	43.50	43.50	3
2025-12-23	45.00	45.00	43.50	43.50	201,872
2025-12-22	45.00	45.00	45.00	45.00	8,598
2025-12-19	45.00	45.00	45.00	45.00	41,608
2025-12-18	45.00	45.00	45.00	45.00	5,559
2025-12-17	45.00	43.00	43.00	43.00	123,952
2025-12-16	45.00	45.00	45.00	45.00	11,081
2025-12-15	45.00	45.00	45.00	45.00	5,921
2025-12-12	45.00	46.20	45.00	45.00	97,990
2025-12-11	46.00	46.00	45.00	45.00	45,461
2025-12-10	46.00	47.00	47.00	47.00	12,235
2025-12-09	46.00	46.40	46.00	46.00	77,290
2025-12-08	47.50	47.50	45.50	46.00	79,431
2025-12-05	47.50	47.50	47.50	47.50	4,870
2025-12-04	47.50	47.50	47.50	47.50	2,284
2025-12-03	47.50	47.50	47.50	47.50	4,281
2025-12-02	47.50	47.50	47.50	47.50	884,212
2025-12-01	47.50	47.50	47.50	47.50	18,033
2025-11-28	47.50	47.50	47.50	47.50	11,337
2025-11-27	47.50	47.50	47.50	47.50	111,971
2025-11-26	47.50	47.50	47.50	47.50	138,620
2025-11-25	47.00	47.50	47.00	47.50	179,391
2025-11-24	47.00	47.00	47.00	47.00	31,948
2025-11-21	47.00	47.00	47.00	47.00	15,976
2025-11-20	47.50	47.50	47.00	47.00	327,325
2025-11-19	47.50	48.00	48.00	48.00	16,883
2025-11-18	47.50	47.50	47.00	47.50	70,491
2025-11-17	47.00	46.60	46.60	46.60	84,018
2025-11-14	45.50	47.00	45.50	47.00	212,235
2025-11-13	44.50	45.50	44.50	45.50	232,064
2025-11-12	44.70	44.70	44.50	44.50	132,643
2025-11-11	45.20	45.20	44.70	44.70	8,781
2025-11-10	47.00	47.00	45.20	45.20	147,183
2025-11-07	46.50	46.50	45.50	45.50	81,775
2025-11-06	47.00	47.00	46.50	46.50	27,733
2025-11-05	47.50	47.80	47.00	47.00	31,200
2025-11-04	47.50	47.50	47.50	47.50	218,694
2025-11-03	48.50	48.50	47.50	47.50	31,312
2025-10-31	48.50	48.50	48.50	48.50	411,714
2025-10-30	48.50	48.50	48.50	48.50	874,345
2025-10-29	48.50	48.50	48.50	48.50	1,638,762
2025-10-28	48.50	48.50	48.50	48.50	14,202
2025-10-27	48.50	48.50	48.50	48.50	17,323
2025-10-24	48.50	48.50	48.50	48.50	34,723
2025-10-23	48.50	48.50	48.50	48.50	181,254
2025-10-22	48.50	48.50	48.50	48.50	1,528,155
2025-10-21	48.50	48.50	48.00	48.50	978,554
2025-10-20	50.00	48.50	48.00	48.50	41,772
2025-10-17	50.00	50.00	50.00	50.00	23,851
2025-10-16	51.00	51.00	50.00	50.00	147,728
2025-10-15	51.00	51.00	51.00	51.00	22,976
2025-10-14	51.00	51.00	51.00	51.00	20,701
2025-10-13	51.00	51.00	51.00	51.00	40,690
2025-10-10	51.00	51.00	51.00	51.00	29,808
2025-10-09	51.00	50.50	50.50	50.50	56,472
2025-10-08	51.50	51.50	51.00	51.00	1,772,200
2025-10-07	52.50	52.00	52.00	52.00	79,264
2025-10-06	52.50	52.50	52.50	52.50	33,412
2025-10-03	52.50	52.50	52.50	52.50	47,873
2025-10-02	52.50	52.50	52.50	52.50	17,062
2025-10-01	51.50	52.50	51.50	52.50	57,186
2025-09-30	51.25	51.50	51.25	51.50	51,445
2025-09-29	50.50	52.00	52.00	52.00	217,115
2025-09-26	50.50	50.50	50.50	50.50	1,924
2025-09-25	49.50	50.50	49.50	50.50	313,379
2025-09-24	49.50	49.50	49.50	49.50	55,662
2025-09-23	49.50	49.50	49.50	49.50	16,040
2025-09-22	49.50	49.50	49.50	49.50	42,777
2025-09-19	49.50	49.50	49.50	49.50	5,614,514
2025-09-18	49.50	49.50	49.10	49.50	106,954
2025-09-17	50.00	50.00	49.50	49.50	43,035
2025-09-16	50.10	51.00	49.00	50.00	172,937
2025-09-15	50.50	50.50	50.10	50.10	44,943
2025-09-12	50.50	50.50	50.50	50.50	380,201
2025-09-11	50.50	50.50	50.50	50.50	66,568
2025-09-10	50.50	50.50	50.50	50.50	123,549
2025-09-09	51.00	51.00	50.50	50.50	347,999
2025-09-08	51.00	51.00	51.00	51.00	65,633
2025-09-05	51.00	51.00	51.00	51.00	75,379
2025-09-04	51.00	51.00	51.00	51.00	317,017
2025-09-03	51.00	51.00	51.00	51.00	97,334
2025-09-02	51.50	51.50	51.50	51.50	89,523
2025-09-01	53.50	53.50	50.50	51.50	149,890
2025-08-29	55.50	55.50	53.50	53.50	97,573
2025-08-28	56.00	56.00	55.50	55.50	225,467
2025-08-27	56.00	56.00	56.00	56.00	62,756
2025-08-26	56.00	56.00	56.00	56.00	429,182
2025-08-25	56.00	56.00	56.00	56.00	0
2025-08-22	56.00	56.00	56.00	56.00	1,489,281
2025-08-21	56.25	56.50	56.00	56.00	257,235
2025-08-20	56.25	56.25	56.25	56.25	15,457
2025-08-19	56.25	56.25	56.25	56.25	64,444
2025-08-18	56.50	56.50	56.25	56.25	107,829
2025-08-15	56.50	58.00	58.00	58.00	79,759
2025-08-14	56.50	56.50	56.50	56.50	40,744
2025-08-13	56.50	56.50	56.50	56.50	51,502
2025-08-12	56.50	56.50	56.50	56.50	65,512
2025-08-11	57.00	57.00	56.50	56.50	10,872,187
2025-08-08	58.00	58.00	57.00	57.00	86,243
2025-08-07	59.00	59.50	59.00	59.00	81,531
2025-08-06	59.50	59.50	59.50	59.50	54,136
2025-08-05	59.00	59.50	59.00	59.50	101,450
2025-08-04	57.50	59.50	57.50	59.00	232,026
2025-08-01	55.50	57.50	55.50	57.50	203,254
2025-07-31	55.25	55.75	55.25	55.50	391,821
2025-07-30	53.50	55.25	53.50	55.25	1,723,963
2025-07-29	53.00	53.50	53.00	53.50	79,105
2025-07-28	51.00	53.00	51.00	53.00	229,598
2025-07-25	51.25	52.00	51.25	51.25	49,209
2025-07-24	51.00	51.25	51.00	51.25	35,088
2025-07-23	50.50	51.25	50.50	51.25	1,772,818
2025-07-22	51.50	51.50	50.50	50.50	175,646
2025-07-21	51.50	52.00	50.50	51.50	387,731
2025-07-18	48.50	48.50	48.50	48.50	100,445
2025-07-17	48.50	48.50	48.20	48.50	126,733
2025-07-16	48.50	48.50	48.50	48.50	20,112
2025-07-15	48.50	48.50	48.50	48.50	57,521
2025-07-14	48.50	48.50	48.50	48.50	71,545
2025-07-11	48.20	48.50	48.20	48.50	158,181
2025-07-10	49.50	49.50	48.50	48.50	96,981
2025-07-09	49.00	49.00	49.00	49.00	19,807
2025-07-08	49.00	49.00	49.00	49.00	54,330
2025-07-07	49.00	49.00	49.00	49.00	58,481
2025-07-04	49.50	49.50	48.50	49.00	86,020
2025-07-03	49.50	49.50	49.50	49.50	74,714
2025-07-02	52.00	52.00	49.50	49.50	192,057
2025-07-01	52.00	52.00	52.00	52.00	13,026
2025-06-30	50.00	52.00	50.00	52.00	183,536
2025-06-27	53.00	50.00	50.00	50.00	890,527
2025-06-26	53.00	53.00	53.00	53.00	62,881
2025-06-25	52.00	53.50	52.00	53.00	142,609
2025-06-24	49.00	52.00	49.00	52.00	259,875
2025-06-23	48.00	49.00	48.00	49.00	583,716
2025-06-20	47.50	48.50	47.50	48.50	818,687
2025-06-19	46.50	47.00	47.00	47.00	180,315
2025-06-18	46.50	46.50	46.50	46.50	126,822
2025-06-17	46.50	46.50	46.50	46.50	290,020
2025-06-16	45.00	46.00	45.00	46.00	153,335
2025-06-13	45.50	45.50	45.00	45.00	106,582
2025-06-12	45.50	46.00	45.50	45.50	15,112
2025-06-11	45.50	45.50	44.50	45.50	111,480
2025-06-10	45.50	45.50	43.00	45.50	144,564
2025-06-09	43.00	45.50	45.00	45.50	601,970
2025-06-06	43.00	44.00	44.00	44.00	169,691
2025-06-05	42.00	44.00	42.50	43.00	163,957
2025-06-04	41.50	43.80	43.80	43.80	202,958
2025-06-03	45.00	45.50	41.50	43.00	506,505
2025-06-02	41.80	45.50	40.50	44.00	1,623,682
2025-05-30	37.50	41.80	41.00	41.00	961,054
2025-05-29	33.50	38.60	33.40	38.60	30,010,004
2025-05-28	34.00	34.00	33.50	34.00	1,003,130
2025-05-27	33.50	34.00	33.50	34.00	349,441
2025-05-26	34.00	34.00	34.00	34.00	0
2025-05-23	34.00	34.00	33.50	34.00	391,231
2025-05-22	34.00	34.00	33.50	34.00	59,940
2025-05-21	33.50	34.00	34.00	34.00	350,012
2025-05-20	33.50	34.00	34.00	34.00	258,551
2025-05-19	33.50	34.00	34.00	34.00	111,286
2025-05-16	33.50	34.20	34.00	34.00	78,505
2025-05-15	35.00	34.80	34.00	34.00	459,936
2025-05-14	35.50	36.00	35.50	36.00	718,158
2025-05-13	35.50	35.50	35.50	35.50	661,283
2025-05-12	35.50	36.00	35.50	35.50	1,111,572
2025-05-09	35.50	36.80	35.50	35.50	731,460
2025-05-08	35.50	35.50	35.50	35.50	287,981
2025-05-07	35.50	35.50	35.50	35.50	83,770
2025-05-06	35.50	36.00	35.50	35.50	625,997
2025-05-05	35.05	35.05	35.05	35.05	0
2025-05-02	35.50	35.50	35.50	35.50	258,491
2025-05-01	35.50	36.80	35.50	35.50	120,900
2025-04-30	36.00	36.00	35.50	35.50	473,988
2025-04-29	36.00	36.00	35.50	36.00	357,879
2025-04-28	35.50	35.50	35.50	35.50	31,727
2025-04-25	35.50	36.00	35.50	35.50	288,357
2025-04-24	35.50	35.50	35.50	35.50	460,866
2025-04-23	35.50	35.50	35.50	35.50	144,943
2025-04-22	36.50	36.00	34.40	36.00	260,898
2025-04-21	37.00	37.00	37.00	37.00	0
2025-04-18	37.00	37.00	37.00	37.00	0
2025-04-17	36.50	37.00	37.00	37.00	15,282
2025-04-16	36.50	37.00	36.50	36.50	318,032
2025-04-15	36.50	36.50	36.50	36.50	235,770
2025-04-14	36.50	36.50	36.50	36.50	92,896
2025-04-11	36.50	37.00	36.50	36.50	476,532
2025-04-10	36.50	36.50	36.50	36.50	108,860
2025-04-09	36.50	36.50	36.50	36.50	112,363
2025-04-08	37.00	37.00	36.50	37.00	124,460
2025-04-07	38.00	38.50	37.00	37.00	5,468,466
2025-04-04	38.50	38.00	38.00	38.00	161,404
2025-04-03	38.50	38.50	38.50	38.50	37,899
2025-04-02	38.50	38.50	38.50	38.50	948,450
2025-04-01	38.50	38.50	38.50	38.50	215,309
2025-03-31	38.50	38.50	38.50	38.50	4,540
2025-03-28	38.50	38.50	37.20	38.50	11,739
2025-03-27	38.50	38.50	38.50	38.50	43,341
2025-03-26	39.50	38.50	38.20	38.50	28,547
2025-03-25	40.00	40.00	39.50	39.50	83,443
2025-03-24	40.00	40.00	38.20	40.00	34,841
2025-03-21	40.00	40.00	40.00	40.00	112,928
2025-03-20	41.50	41.50	39.50	40.00	131,456
2025-03-19	41.50	42.80	40.00	40.00	401,238
2025-03-18	41.50	43.00	40.00	40.00	646,363
2025-03-17	41.00	42.00	40.20	42.00	152,116
2025-03-14	43.00	43.00	40.50	41.00	172,662
2025-03-13	43.00	43.00	43.00	43.00	99,264
2025-03-12	43.00	43.00	43.00	43.00	111,034
2025-03-11	43.50	43.00	42.00	43.00	145,624
2025-03-10	43.50	43.50	43.50	43.50	172,442
2025-03-07	43.00	43.50	43.00	43.50	225,513
2025-03-06	43.00	43.50	43.00	43.50	28
2025-03-05	43.50	43.50	43.50	43.50	37,200
2025-03-04	43.50	43.50	43.00	43.50	6,156
2025-03-03	43.50	43.50	43.50	43.50	2,316
2025-02-28	43.50	43.50	43.50	43.50	16,307
2025-02-27	43.50	43.50	43.50	43.50	196,154
2025-02-26	45.00	44.00	44.00	44.00	287,735
2025-02-25	44.50	44.50	44.50	44.50	110,381
2025-02-24	45.50	45.50	44.50	44.50	411,475
2025-02-21	45.50	46.00	46.00	46.00	159,174
2025-02-20	45.50	45.50	45.50	45.50	358,599
2025-02-19	45.50	45.50	45.50	45.50	249,844
2025-02-18	45.50	46.00	46.00	46.00	75,012
2025-02-17	45.50	45.50	45.00	45.50	92,869
2025-02-14	45.50	45.50	45.50	45.50	6,401
2025-02-13	45.50	45.50	45.50	45.50	125,775
2025-02-12	45.50	45.50	45.50	45.50	4,091
2025-02-11	45.50	45.50	45.50	45.50	1,393
2025-02-10	45.50	45.50	45.50	45.50	1,263,230
2025-02-07	45.50	45.50	45.50	45.50	592,363
2025-02-06	45.50	45.50	45.50	45.50	431,668
2025-02-05	45.50	45.50	45.50	45.50	1,156,579
2025-02-04	45.50	45.50	45.00	45.50	364,219
2025-02-03	45.50	45.50	45.50	45.50	20,268
2025-01-31	45.50	45.50	45.50	45.50	70,034
2025-01-30	45.50	45.60	44.20	45.60	24,426
2025-01-29	45.50	45.60	45.60	45.60	59,342
2025-01-28	45.50	45.50	45.50	45.50	14,595
2025-01-27	47.50	47.50	45.50	45.50	318,721
2025-01-24	47.50	47.50	47.50	47.50	221,945
2025-01-23	47.50	47.50	47.50	47.50	203,854
2025-01-22	47.50	47.50	47.50	47.50	199,456
2025-01-21	48.00	48.00	47.50	47.50	248,605
2025-01-20	47.50	47.50	47.50	47.50	182,376
2025-01-17	48.00	48.00	47.50	47.50	131,186
2025-01-16	45.00	48.50	47.00	48.00	6,933,365
2025-01-15	45.50	45.50	45.00	45.00	7,379
2025-01-14	45.50	45.50	45.50	45.50	4,542
2025-01-13	45.50	46.00	46.00	46.00	166,781
2025-01-10	45.50	46.00	45.50	45.50	160,702
2025-01-09	45.50	45.50	45.50	45.50	14,953
2025-01-08	45.50	45.50	45.50	45.50	159,039
2025-01-07	45.50	45.50	45.50	45.50	156,277
2025-01-06	45.50	45.50	45.50	45.50	137,658
2025-01-03	45.50	46.00	44.60	44.60	180,426
2025-01-02	45.50	46.00	45.50	45.50	145,406
2025-01-01	45.50	45.50	45.50	45.50	0
2024-12-31	45.50	45.50	45.50	45.50	127,679
2024-12-30	45.50	45.50	45.50	45.50	270,311
2024-12-27	45.50	45.50	45.50	45.50	116,845
2024-12-26	45.50	45.50	45.50	45.50	0
2024-12-25	45.50	45.50	45.50	45.50	0
2024-12-24	45.50	45.50	45.50	45.50	5,524
2024-12-23	45.50	45.50	45.50	45.50	111,925
2024-12-20	45.50	45.00	45.00	45.00	236,406
2024-12-19	45.50	46.00	45.50	45.50	161,108
2024-12-18	45.00	45.50	45.00	45.50	243,648
2024-12-17	45.00	45.00	44.40	45.00	264,383
2024-12-16	45.00	45.00	45.00	45.00	182,861
2024-12-13	45.00	45.00	45.00	45.00	324,386
2024-12-12	45.00	45.00	45.00	45.00	205,376
2024-12-11	45.00	45.00	45.00	45.00	318,610
2024-12-10	45.00	45.00	45.00	45.00	6,486
2024-12-09	45.00	45.00	45.00	45.00	12,365
2024-12-06	45.00	45.00	45.00	45.00	256,615
2024-12-05	45.00	45.00	45.00	45.00	137,693
2024-12-04	45.00	45.00	43.20	43.20	4,844
2024-12-03	44.50	45.00	44.50	45.00	120,601
2024-12-02	44.50	44.50	44.50	44.50	11,762
2024-11-29	44.50	44.50	44.50	44.50	39,348,780
2024-11-28	44.50	44.50	44.50	44.50	8,592
2024-11-27	44.50	44.50	44.50	44.50	233,942
2024-11-26	44.50	44.50	44.50	44.50	17,216
2024-11-25	44.50	44.50	44.50	44.50	201,326
2024-11-22	43.50	44.50	43.50	44.50	3,096,781
2024-11-21	43.50	43.50	43.50	43.50	1,181,815
2024-11-20	46.00	46.00	43.50	43.50	300,724
2024-11-19	47.00	47.00	46.00	46.00	8,658
2024-11-18	48.00	48.00	46.00	47.00	6,164
2024-11-15	48.50	48.50	48.00	48.00	17,202
2024-11-14	48.50	48.50	48.50	48.50	7,859
2024-11-13	48.50	48.50	48.50	48.50	2,516
2024-11-12	49.50	49.50	48.50	48.50	208,689
2024-11-11	49.50	49.50	49.50	49.50	35,250
2024-11-08	49.50	49.50	49.50	49.50	41,949
2024-11-07	49.50	49.50	49.50	49.50	16,632
2024-11-06	49.50	49.50	49.50	49.50	13,197
2024-11-05	49.50	49.50	49.50	49.50	12,139
2024-11-04	49.00	49.50	49.00	49.50	81,579
2024-11-01	49.00	49.00	49.00	49.00	12,170
2024-10-31	49.00	49.00	49.00	49.00	222
2024-10-30	49.00	49.00	49.00	49.00	257,806
2024-10-29	49.00	49.00	49.00	49.00	96,316
2024-10-28	50.50	50.50	49.00	49.00	2,339,515
2024-10-25	50.50	50.50	49.00	50.50	5,426
2024-10-24	50.50	51.00	50.50	50.50	11,861
2024-10-23	51.50	51.50	50.50	50.50	41,482
2024-10-22	52.50	52.50	51.50	51.50	15,653
2024-10-21	52.50	52.50	52.50	52.50	16,895
2024-10-18	52.50	52.50	52.50	52.50	31,896
2024-10-17	52.50	52.50	52.50	52.50	35,502
2024-10-16	52.50	52.50	52.50	52.50	6,820
2024-10-15	52.50	52.50	52.50	52.50	333,919
2024-10-14	52.50	52.50	52.50	52.50	56,371
2024-10-11	52.50	52.50	52.50	52.50	315,066
2024-10-10	52.50	52.50	52.50	52.50	75,938
2024-10-09	52.50	52.50	52.50	52.50	12,508
2024-10-08	52.50	52.50	52.50	52.50	26,977
2024-10-07	52.50	52.50	52.50	52.50	113
2024-10-04	53.50	54.00	52.50	52.50	24,567
2024-10-03	53.50	53.50	53.50	53.50	11,185
2024-10-02	54.00	54.00	53.50	53.50	15,149
2024-10-01	54.00	54.00	54.00	54.00	4,547
2024-09-30	54.00	54.00	54.00	54.00	9,022
2024-09-27	54.00	55.00	55.00	55.00	61,235
2024-09-26	54.00	54.00	54.00	54.00	556,445
2024-09-25	54.00	54.00	54.00	54.00	14,140
2024-09-24	55.50	55.50	54.00	54.00	34,239
2024-09-23	55.50	55.50	55.50	55.50	16,410
2024-09-20	56.00	56.00	55.50	55.50	46,429
2024-09-19	56.00	56.00	56.00	56.00	14,686
2024-09-18	56.00	56.00	56.00	56.00	7,593
2024-09-17	56.00	56.00	56.00	56.00	5,926
2024-09-16	56.00	56.00	56.00	56.00	2,131
2024-09-13	57.00	57.00	56.00	56.00	28,932
2024-09-12	59.50	59.50	57.00	57.00	63,375
2024-09-11	59.50	59.50	56.00	59.50	53,814
2024-09-10	60.00	60.00	59.50	59.50	128,708
2024-09-09	60.00	60.00	60.00	60.00	8,513
2024-09-06	59.50	59.50	59.50	59.50	25,894
2024-09-05	59.50	59.50	59.50	59.50	28,910
2024-09-04	60.00	60.00	59.50	59.50	75,983
2024-09-03	60.00	60.00	60.00	60.00	88,473
2024-09-02	60.00	60.00	60.00	60.00	289
2024-08-30	60.00	60.00	60.00	60.00	59,248
2024-08-29	60.00	60.00	60.00	60.00	40,581
2024-08-28	60.00	60.00	58.00	60.00	58,030
2024-08-27	60.00	60.00	60.00	60.00	36,132
2024-08-26	60.00	60.00	60.00	60.00	0
2024-08-23	60.00	60.00	60.00	60.00	1,001
2024-08-22	60.00	62.00	60.00	60.00	88,281
2024-08-21	60.00	60.00	60.00	60.00	14,477
2024-08-20	60.00	60.00	60.00	60.00	27,160
2024-08-19	59.50	60.00	59.50	60.00	74,994
2024-08-16	55.50	58.00	58.00	58.00	4,993,046
2024-08-15	55.50	55.50	55.50	55.50	133,261
2024-08-14	55.50	55.50	55.50	55.50	15,474
2024-08-13	56.00	56.00	55.50	55.50	16,771
2024-08-12	56.00	56.00	56.00	56.00	263,122
2024-08-09	56.00	56.00	56.00	56.00	17,380
2024-08-08	56.00	56.00	56.00	56.00	38,850
2024-08-07	56.00	56.00	56.00	56.00	24,573
2024-08-06	56.00	57.00	56.00	56.00	29,226
2024-08-05	56.00	56.00	56.00	56.00	2,664
2024-08-02	56.00	57.00	56.00	56.00	12,719
2024-08-01	56.00	55.00	55.00	55.00	13,669
2024-07-31	56.00	56.00	56.00	56.00	31,093
2024-07-30	56.00	56.00	56.00	56.00	33,171
2024-07-29	56.00	56.00	56.00	56.00	30,860
2024-07-26	56.00	56.00	56.00	56.00	56,368
2024-07-25	56.00	56.00	54.00	56.00	23,908
2024-07-24	55.50	57.00	55.00	55.00	9,274
2024-07-23	57.00	57.00	55.50	55.50	24,988
2024-07-22	56.00	57.00	56.00	57.00	34,629
2024-07-19	57.50	57.50	56.50	57.00	13,861
2024-07-18	57.00	57.00	57.00	57.00	59,734
2024-07-17	57.00	57.00	57.00	57.00	4,065
2024-07-16	57.00	57.00	57.00	57.00	6,715
2024-07-15	57.00	57.00	57.00	57.00	6,678
2024-07-12	57.00	57.00	55.50	57.00	3,376
2024-07-11	57.50	57.50	57.00	57.00	14,823
2024-07-10	58.00	58.50	58.50	58.50	56,541
2024-07-09	58.00	58.00	58.00	58.00	2,072
2024-07-08	58.00	58.00	58.00	58.00	8,837
2024-07-05	58.00	58.00	56.00	58.00	46,087
2024-07-04	58.00	58.00	58.00	58.00	20,925
2024-07-03	58.00	58.00	58.00	58.00	6,563
2024-07-02	58.00	58.50	58.00	58.50	24,349
2024-07-01	58.50	58.50	58.50	58.50	30,259
2024-06-28	58.50	58.50	58.50	58.50	139,001
2024-06-27	58.50	58.50	58.50	58.50	9,380
2024-06-26	58.50	58.50	58.50	58.50	76,459
2024-06-25	57.50	58.50	57.50	58.50	14,536
2024-06-24	57.00	57.50	53.00	57.50	2,167,448
2024-06-21	58.00	58.00	54.00	55.50	327,618
2024-06-20	58.00	58.00	58.00	58.00	11,021
2024-06-19	57.50	58.00	57.50	58.00	2,545
2024-06-18	57.50	57.50	57.50	57.50	31,014
2024-06-17	57.50	57.50	57.50	57.50	44,207
2024-06-14	56.50	57.50	56.50	57.50	196,737
2024-06-13	55.50	56.50	55.50	56.50	28,495
2024-06-12	55.00	55.50	55.00	55.50	47,300
2024-06-11	54.00	55.00	54.00	55.00	505,683
2024-06-10	52.50	54.00	52.50	54.00	156,279
2024-06-07	56.00	56.00	53.00	53.00	799,383
2024-06-06	63.50	58.00	56.50	57.00	661,266
2024-06-05	63.50	63.50	63.50	63.50	118,635
2024-06-04	63.50	63.50	63.50	63.50	78,409
2024-06-03	63.50	64.00	63.50	63.50	5,270
2024-05-31	63.50	63.50	63.00	63.50	7,487
2024-05-30	63.50	63.50	63.50	63.50	42,095
2024-05-29	63.50	63.50	63.50	63.50	41,599
2024-05-28	63.50	63.50	63.50	63.50	45,599
2024-05-27	63.50	63.50	63.50	63.50	0
2024-05-24	63.50	63.50	63.00	63.50	3,940
2024-05-23	63.50	63.50	62.00	63.50	92,194
2024-05-22	63.50	63.50	63.50	63.50	63,553
2024-05-21	63.50	63.50	63.50	63.50	28,426
2024-05-20	63.50	63.50	63.50	63.50	7,107
2024-05-17	63.50	63.50	63.50	63.50	21,995
2024-05-16	63.50	63.50	63.50	63.50	75,728
2024-05-15	62.50	63.50	62.50	63.50	27,620
2024-05-14	60.50	61.50	61.50	61.50	462,675
2024-05-13	59.50	60.50	59.50	60.50	715,556
2024-05-10	59.50	59.50	59.50	59.50	73,698
2024-05-09	59.50	59.50	59.50	59.50	155,001
2024-05-08	58.50	58.00	58.00	58.00	24,429,935
2024-05-07	58.50	61.00	58.50	58.50	45,998
2024-05-06	58.00	58.00	58.00	58.00	0
2024-05-03	58.00	58.00	58.00	58.00	61,302
2024-05-02	58.00	58.00	57.00	57.00	187,172
2024-05-01	58.00	59.00	57.00	57.00	69,131
2024-04-30	56.00	58.50	56.00	58.00	3,365,703
2024-04-29	60.50	60.50	55.00	55.00	108,637
2024-04-26	60.50	60.50	60.50	60.50	31,273
2024-04-25	62.50	61.00	61.00	61.00	18,077
2024-04-24	62.50	62.50	62.50	62.50	52,684
2024-04-23	62.50	62.50	62.50	62.50	9,466
2024-04-22	62.50	62.50	62.50	62.50	8,241
2024-04-19	62.50	62.50	62.50	62.50	6,452
2024-04-18	62.50	62.50	62.50	62.50	13,202
2024-04-17	62.50	62.50	62.50	62.50	2,119
2024-04-16	62.50	62.50	62.50	62.50	16,787
2024-04-15	62.50	62.50	62.50	62.50	26,026
2024-04-12	63.50	63.50	61.00	62.50	37,288
2024-04-11	63.50	63.50	63.50	63.50	1,367
2024-04-10	63.50	63.50	63.50	63.50	4,995
2024-04-09	64.50	64.50	63.50	63.50	10,035
2024-04-08	64.50	64.50	63.00	64.50	2,998
2024-04-05	65.00	65.00	64.50	64.50	13,969
2024-04-04	65.00	65.00	65.00	65.00	11,497
2024-04-03	64.50	65.00	64.50	65.00	18,863
2024-04-02	67.00	67.00	64.50	64.50	52,190
2024-04-01	67.00	67.00	67.00	67.00	0
2024-03-29	67.00	67.00	67.00	67.00	0
2024-03-28	67.00	67.00	67.00	67.00	3,254
2024-03-27	67.00	67.00	67.00	67.00	16,971
2024-03-26	67.00	67.00	67.00	67.00	7,941
2024-03-25	71.00	71.00	67.00	67.00	70,961
2024-03-22	65.00	72.00	71.00	72.00	3,575,960
2024-03-21	65.00	65.00	65.00	65.00	64,058
2024-03-20	67.50	65.50	65.00	65.00	3,924,088
2024-03-19	67.00	67.50	66.00	67.50	4,342,040
2024-03-18	62.00	64.00	62.50	62.50	105,839
2024-03-15	61.50	62.00	61.50	62.00	66,971
2024-03-14	61.50	61.50	61.50	61.50	1,025,051
2024-03-13	61.50	61.50	61.50	61.50	125,359
2024-03-12	61.50	61.50	61.50	61.50	5,713
2024-03-11	61.50	61.50	61.50	61.50	38,484
2024-03-08	61.00	61.50	59.00	61.50	73,226
2024-03-07	59.00	59.00	59.00	59.00	2,966,160
2024-03-06	59.00	59.00	59.00	59.00	2,825
2024-03-05	59.00	59.00	58.50	59.00	1,548,462
2024-03-04	58.50	59.00	58.50	59.00	17,355
2024-03-01	58.50	58.50	58.50	58.50	21,485,816
2024-02-29	58.50	58.50	58.50	58.50	3,943
2024-02-28	58.50	59.50	58.50	58.50	8,479
2024-02-27	57.00	59.00	57.00	58.50	61,284
2024-02-26	56.50	57.00	56.50	57.00	11,500,791
2024-02-23	56.50	56.50	55.00	56.50	51,813
2024-02-22	54.50	55.50	54.50	55.50	21,418
2024-02-21	54.00	54.50	54.00	54.50	26,310
2024-02-20	54.00	54.00	54.00	54.00	27,837
2024-02-19	51.50	54.00	51.50	54.00	31,796
2024-02-16	51.50	51.50	51.00	51.50	879,768
2024-02-15	53.00	53.00	51.00	51.00	7,707,163
2024-02-14	53.50	54.00	54.00	54.00	6,829
2024-02-13	53.50	53.50	53.50	53.50	30,330
2024-02-12	56.00	56.00	53.00	53.50	44,161
2024-02-09	56.00	56.00	56.00	56.00	14,437
2024-02-08	58.50	58.50	56.00	56.00	42,020
2024-02-07	58.50	58.50	58.50	58.50	1,735
2024-02-06	58.50	60.00	58.50	58.50	1,736
2024-02-05	58.50	58.50	58.50	58.50	54,704
2024-02-02	59.50	59.50	56.00	58.00	260,001
2024-02-01	62.50	59.50	59.50	59.50	34,641
2024-01-31	62.50	62.50	62.50	62.50	43,485
2024-01-30	62.50	62.50	62.50	62.50	3,529
2024-01-29	62.50	62.50	62.50	62.50	7,099
2024-01-26	62.50	62.50	62.50	62.50	73,993
2024-01-25	62.50	62.50	62.50	62.50	39,443
2024-01-24	62.00	62.50	62.00	62.50	22,863
2024-01-23	62.00	62.00	61.00	62.00	1,524,897
2024-01-22	59.50	63.50	59.50	62.00	52,516
2024-01-19	62.00	63.50	60.00	60.00	24,272
2024-01-18	63.50	63.50	63.50	63.50	57,025
2024-01-17	64.00	64.00	63.50	63.50	31,207
2024-01-16	63.00	63.50	63.50	63.50	95,289
2024-01-15	63.00	64.00	63.00	64.00	159,279
2024-01-12	62.50	63.00	62.50	63.00	113,915
2024-01-11	62.50	62.50	62.50	62.50	253,525
2024-01-10	62.00	62.50	61.00	62.50	8,091
2024-01-09	61.50	61.50	61.00	61.50	7,699
2024-01-08	60.50	61.50	60.50	61.50	56,950
2024-01-05	60.00	60.00	60.00	60.00	11,524
2024-01-04	60.50	60.50	57.50	60.00	47,002
2024-01-03	60.50	60.50	60.50	60.50	17,109
2024-01-02	60.50	62.00	60.50	60.50	65,407
2024-01-01	60.50	60.50	60.50	60.50	0
2023-12-29	60.50	60.50	60.50	60.50	33,738
2023-12-28	59.50	60.50	59.50	60.50	87,003
2023-12-27	56.50	59.50	55.00	59.50	75,283
2023-12-26	55.00	55.00	55.00	55.00	0
2023-12-25	55.00	55.00	55.00	55.00	0
2023-12-22	54.00	57.00	54.00	55.00	14,445
2023-12-21	53.50	57.00	57.00	57.00	454,293
2023-12-20	52.50	53.50	53.00	53.50	137,453
2023-12-19	52.50	52.50	52.50	52.50	39,269,115
2023-12-18	52.50	52.50	52.50	52.50	3,968
2023-12-15	53.00	53.00	53.00	53.00	56,763
2023-12-14	53.00	53.00	53.00	53.00	14,060
2023-12-13	52.50	53.00	52.50	53.00	32,940
2023-12-12	53.50	53.50	52.00	52.50	21,307
2023-12-11	53.50	53.50	48.60	53.50	22,303
2023-12-08	54.00	54.00	53.50	53.50	3,004,254
2023-12-07	55.00	54.00	52.00	54.00	65,318
2023-12-06	54.50	55.00	54.00	55.00	235,105
2023-12-05	54.50	54.50	54.00	54.50	19,062
2023-12-04	54.50	54.50	54.50	54.50	63,559
2023-12-01	54.50	54.50	54.50	54.50	2,093,966
2023-11-30	56.50	54.00	54.00	54.00	46,686
2023-11-29	56.50	56.50	51.50	55.00	91,490
2023-11-28	58.50	58.50	56.50	56.50	15,204
2023-11-27	58.50	57.00	57.00	57.00	44,132
2023-11-24	59.00	57.00	57.00	57.00	180,781
2023-11-23	60.00	60.00	58.00	59.00	8,573,282
2023-11-22	72.50	60.00	58.00	58.00	9,577,820
2023-11-21	84.50	88.00	84.50	87.50	106,700
2023-11-20	88.00	84.50	84.50	84.50	21,884
2023-11-17	88.00	88.00	84.50	88.00	738
2023-11-16	88.00	88.00	88.00	88.00	26,455
2023-11-15	88.00	88.00	88.00	88.00	1,607
2023-11-14	88.00	88.00	88.00	88.00	2,878
2023-11-13	88.00	88.00	88.00	88.00	11,300
2023-11-10	88.00	88.00	88.00	88.00	395
2023-11-09	88.00	88.00	88.00	88.00	1,868
2023-11-08	88.50	88.50	88.00	88.00	42,009
2023-11-07	88.50	90.00	88.50	88.50	15,797
2023-11-06	88.50	88.50	88.50	88.50	35,820
2023-11-03	88.50	88.50	88.50	88.50	2,667
2023-11-02	88.50	92.00	92.00	88.50	97,965
2023-11-01	88.50	88.50	88.50	88.50	29,169
2023-10-31	88.50	88.50	88.50	88.50	20,836
2023-10-30	89.50	88.50	88.00	89.50	6,579
2023-10-27	89.50	89.50	89.50	89.50	5,824
2023-10-26	89.50	90.00	90.00	90.00	76,489
2023-10-25	89.50	92.00	92.00	89.50	30,468
2023-10-24	88.50	89.50	88.50	89.50	11,917
2023-10-23	93.50	97.00	90.00	90.00	79,316
2023-10-20	92.00	92.00	91.50	91.50	9,376
2023-10-19	94.50	94.50	92.00	94.50	22,779
2023-10-18	95.00	95.00	94.50	94.50	30,647
2023-10-17	95.00	95.00	95.00	95.00	2,390
2023-10-16	95.00	95.00	95.00	95.00	591
2023-10-13	95.00	95.00	95.00	95.00	0
2023-10-12	95.00	95.00	95.00	95.00	8,353
2023-10-11	95.00	95.00	95.00	95.00	9,897
2023-10-10	91.00	95.00	91.00	95.00	3,588
2023-10-09	95.00	95.00	95.00	95.00	4,243
2023-10-06	95.00	95.00	95.00	95.00	10,611
2023-10-05	95.00	95.00	95.00	95.00	542
2023-10-04	100.00	100.00	95.00	98.00	1,403,813
2023-10-03	95.00	95.00	95.00	95.00	311,024
2023-10-02	95.00	95.00	95.00	95.00	7,621
2023-09-29	95.00	95.00	95.00	95.00	50,460
2023-09-28	95.00	95.00	95.00	95.00	46,437
2023-09-27	95.00	95.00	95.00	95.00	2,718
2023-09-26	95.00	95.00	91.00	95.00	8,177
2023-09-25	95.00	95.00	95.00	95.00	2,401
2023-09-22	95.00	95.00	95.00	95.00	2,337
2023-09-21	95.00	95.00	95.00	95.00	875
2023-09-20	94.50	95.00	94.50	95.00	19,410
2023-09-19	94.50	94.50	94.50	94.50	16,571
2023-09-18	95.50	95.50	94.50	94.50	6,963
2023-09-15	94.50	95.50	94.50	95.50	43,548
2023-09-14	94.50	94.50	94.50	94.50	102,132
2023-09-13	94.50	95.50	94.50	94.50	8,000
2023-09-12	94.50	94.50	94.50	94.50	442
2023-09-11	93.50	94.00	94.00	94.00	71,416
2023-09-08	91.00	93.50	91.00	93.50	20,780
2023-09-07	91.00	91.00	90.00	91.00	445,116
2023-09-06	90.00	91.00	90.00	91.00	124
2023-09-05	89.00	91.00	89.00	91.00	447,590
2023-09-04	88.00	88.00	88.00	88.00	465
2023-09-01	88.00	88.00	88.00	88.00	4,044
2023-08-31	88.00	88.00	88.00	88.00	11
2023-08-30	88.00	88.00	88.00	88.00	12,156
2023-08-29	88.00	87.00	87.00	87.00	5,458
2023-08-28	88.00	88.00	88.00	88.00	0
2023-08-25	88.00	88.00	88.00	88.00	852
2023-08-24	87.50	88.00	87.50	88.00	0
2023-08-23	87.50	87.50	87.00	87.50	90,107
2023-08-22	87.50	87.50	87.50	87.50	170
2023-08-21	88.00	88.00	87.50	87.50	18,148
2023-08-18	91.00	91.00	87.50	88.00	62,465
2023-08-17	91.00	91.00	91.00	91.00	6,101
2023-08-16	91.00	91.00	91.00	91.00	0
2023-08-15	91.00	91.00	91.00	91.00	569
2023-08-14	91.00	91.00	91.00	91.00	3,366
2023-08-11	91.00	91.00	91.00	91.00	6,145
2023-08-10	91.00	91.00	91.00	91.00	80,205
2023-08-09	91.00	91.00	91.00	91.00	40
2023-08-08	91.00	91.00	91.00	91.00	77
2023-08-07	91.00	91.00	91.00	91.00	3,017
2023-08-04	91.00	91.00	91.00	91.00	2,496
2023-08-03	91.50	90.00	90.00	90.00	18,585
2023-08-02	92.00	92.00	91.50	91.50	44,740
2023-08-01	92.00	92.00	92.00	92.00	16,031
2023-07-31	92.00	92.00	92.00	92.00	1,633
2023-07-28	92.50	92.00	92.00	92.00	17,863
2023-07-27	89.00	93.50	89.00	92.50	56,652
2023-07-26	87.50	89.00	88.00	88.00	615,984
2023-07-25	87.00	87.00	87.00	87.00	1,236,065
2023-07-24	83.50	83.75	83.50	83.50	22,446
2023-07-21	83.50	83.50	83.50	83.50	163,029
2023-07-20	83.50	83.50	83.50	83.50	217,543
2023-07-19	83.50	83.50	83.50	83.50	72,877
2023-07-18	84.50	84.50	83.50	83.50	1,810,205
2023-07-17	85.00	85.00	84.50	84.50	7,230
2023-07-14	86.00	86.00	85.00	85.00	34,611
2023-07-13	87.50	87.50	86.00	86.00	28,873
2023-07-12	90.50	90.50	87.50	87.50	925,812
2023-07-11	91.00	91.00	90.50	90.50	12,811
2023-07-10	91.50	91.50	91.50	91.50	1,356,383
2023-07-07	91.50	91.50	91.50	91.50	251
2023-07-06	91.50	91.50	91.50	91.50	29,094
2023-07-05	91.50	91.50	91.50	91.50	25,203
2023-07-04	91.50	91.50	91.50	91.50	25,324
2023-07-03	93.00	93.00	91.50	91.50	7,432
2023-06-30	93.00	93.00	93.00	93.00	13,772
2023-06-29	93.00	93.00	93.00	93.00	5,995
2023-06-28	93.00	93.00	93.00	93.00	1,905
2023-06-27	93.00	93.00	93.00	93.00	3,773
2023-06-26	93.00	93.00	93.00	93.00	17
2023-06-23	93.00	93.00	93.00	93.00	4,241
2023-06-22	93.00	93.00	93.00	93.00	14,908
2023-06-21	93.00	93.00	93.00	93.00	99,308
2023-06-20	93.00	93.00	93.00	93.00	1,903
2023-06-19	93.50	93.50	93.00	93.00	7,715
2023-06-16	93.50	93.50	93.50	93.50	0
2023-06-15	93.50	93.50	93.50	93.50	0
2023-06-14	93.50	93.50	93.50	93.50	16,003
2023-06-13	93.50	93.50	93.50	93.50	3,177
2023-06-12	93.50	93.50	93.50	93.50	12,355
2023-06-09	93.50	93.50	93.50	93.50	11,752
2023-06-08	93.50	93.50	93.50	93.50	31
2023-06-07	94.00	94.00	93.50	93.50	18
2023-06-06	94.50	94.50	94.00	94.00	7,647
2023-06-05	94.50	94.50	94.50	94.50	810
2023-06-02	94.50	94.50	94.50	94.50	3,987
2023-06-01	95.00	95.00	94.50	94.50	809,878
2023-05-31	95.50	95.50	95.00	95.00	379,856
2023-05-30	101.50	96.00	96.00	96.00	6,394,536
2023-05-29	102.50	102.50	102.50	102.50	0
2023-05-26	102.50	102.50	102.50	102.50	21,664
2023-05-25	102.50	102.50	102.50	102.50	3,593
2023-05-24	102.50	102.50	102.50	102.50	13,123
2023-05-23	102.50	102.50	102.50	102.50	32,041
2023-05-22	100.50	100.50	100.50	100.50	335,104
2023-05-19	100.50	100.50	100.50	100.50	278
2023-05-18	100.50	100.50	100.50	100.50	6,017
2023-05-17	100.50	100.50	100.50	100.50	5,122
2023-05-16	100.50	100.50	100.50	100.50	32,759
2023-05-15	100.50	100.50	100.50	100.50	507
2023-05-12	100.50	100.50	100.50	100.50	3,412
2023-05-11	103.00	103.00	100.50	100.50	612,686
2023-05-10	103.50	104.50	103.00	103.00	303,519
2023-05-09	105.00	105.00	105.00	105.00	3,603
2023-05-08	106.00	106.00	106.00	106.00	0
2023-05-05	106.00	106.00	106.00	106.00	11,746
2023-05-04	106.00	106.00	106.00	106.00	134,521
2023-05-03	107.50	107.50	106.00	106.00	4,696
2023-05-02	107.50	107.50	107.50	107.50	3,358
2023-05-01	107.50	107.50	107.50	107.50	0
2023-04-28	107.50	107.50	107.50	107.50	558
2023-04-27	109.00	109.00	107.50	107.50	8,982
2023-04-26	109.00	109.00	109.00	109.00	1,533
2023-04-25	111.00	111.00	109.00	109.00	5,237
2023-04-24	111.00	111.00	111.00	111.00	640
2023-04-21	113.50	111.00	111.00	111.00	68,857
2023-04-20	113.50	114.00	113.50	113.50	671
2023-04-19	113.50	113.50	113.50	113.50	132
2023-04-18	113.50	114.00	113.50	113.50	30,884
2023-04-17	113.50	114.00	113.50	113.50	287,457
2023-04-14	113.50	113.50	113.50	113.50	1,239
2023-04-13	113.50	113.50	113.50	113.50	870,273
2023-04-12	113.50	113.50	113.50	113.50	63,336
2023-04-11	114.50	114.50	113.50	113.50	16,182
2023-04-10	114.50	114.50	114.50	114.50	0
2023-04-07	114.50	114.50	114.50	114.50	0
2023-04-06	114.50	114.50	114.50	114.50	7,061
2023-04-05	114.50	114.50	114.50	114.50	5,663
2023-04-04	114.50	114.50	114.50	114.50	8,763
2023-04-03	114.50	114.50	114.50	114.50	9,867
2023-03-31	114.50	114.50	114.50	114.50	149,435
2023-03-30	115.00	115.00	115.00	115.00	167,639
2023-03-29	116.00	116.00	115.00	115.00	143,420
2023-03-28	117.00	118.00	116.00	116.00	75,517
2023-03-27	118.00	117.00	117.00	117.00	68,981
2023-03-24	118.00	118.00	118.00	118.00	7,714
2023-03-23	118.00	118.00	118.00	118.00	40,902
2023-03-22	118.50	118.50	118.00	118.00	96,177
2023-03-21	111.50	119.50	116.00	118.50	2,233,856
2023-03-20	106.00	109.00	106.00	109.00	5,503,103
2023-03-17	106.50	109.00	106.50	109.00	120,127
2023-03-16	106.50	106.50	106.50	106.50	600,000
2023-03-15	106.50	106.50	106.50	106.50	1,538,829
2023-03-14	106.50	106.50	106.50	106.50	540,660
2023-03-13	108.50	108.50	106.50	106.50	2,156
2023-03-10	108.50	108.50	108.50	108.50	44,839
2023-03-09	108.50	108.50	108.50	108.50	64,142
2023-03-08	108.50	109.00	109.00	109.00	30,425
2023-03-07	109.00	109.00	109.00	109.00	22,452
2023-03-06	109.00	109.00	109.00	109.00	382
2023-03-03	109.00	109.00	109.00	109.00	442,552
2023-03-02	109.00	109.00	109.00	109.00	5,067
2023-03-01	108.00	109.00	108.00	109.00	94,540
2023-02-28	108.50	108.00	108.00	108.00	634,336
2023-02-27	104.50	108.50	104.50	108.50	39,090
2023-02-24	104.50	104.50	104.00	104.50	51,753
2023-02-23	104.50	104.50	104.50	104.50	800
2023-02-22	104.50	104.50	104.50	104.50	79,215
2023-02-21	104.50	109.00	104.50	104.50	923
2023-02-20	104.50	104.50	104.50	104.50	6,302
2023-02-17	104.50	104.50	104.50	104.50	501,610
2023-02-16	104.50	104.50	104.50	104.50	215,984
2023-02-15	104.50	107.00	107.00	104.50	479,897
2023-02-14	104.00	107.00	107.00	107.00	33,693
2023-02-13	104.00	104.00	104.00	104.00	125,000
2023-02-10	104.00	104.00	104.00	104.00	74,287
2023-02-09	104.00	104.00	104.00	104.00	266
2023-02-08	103.50	104.00	103.50	104.00	14,509
2023-02-07	103.50	104.00	104.00	104.00	500
2023-02-06	103.50	103.50	103.50	103.50	422
2023-02-03	102.00	106.00	102.00	103.50	206,645
2023-02-02	99.00	102.00	99.00	102.00	22,272
2023-02-01	98.50	99.00	98.50	99.00	12,500
2023-01-31	97.50	98.50	97.50	98.50	61,500
2023-01-30	97.50	97.50	97.50	97.50	96,772
2023-01-27	96.00	99.00	96.00	97.50	245,842
2023-01-26	95.50	95.50	95.50	95.50	1,109,100
2023-01-25	94.50	95.50	94.50	95.50	38,575
2023-01-24	94.00	94.00	94.00	94.00	70,002
2023-01-23	94.00	94.00	94.00	94.00	5,000
2023-01-20	93.50	94.00	93.50	94.00	2,635
2023-01-19	93.50	93.50	93.50	93.50	1,045
2023-01-18	92.50	92.50	92.50	92.50	44,861
2023-01-17	87.00	93.00	87.00	92.50	9,377,578
2023-01-16	87.50	87.50	87.50	87.50	507,430
2023-01-13	87.00	87.50	87.00	87.50	2,767,669
2023-01-12	87.00	87.50	87.00	87.50	22,572
2023-01-11	83.00	87.00	83.00	87.00	10,142,101
2023-01-10	83.00	83.00	81.00	82.00	692,095
2023-01-09	85.50	85.50	83.00	83.00	12,141
2023-01-06	85.50	85.50	85.50	85.50	0
2023-01-05	88.00	88.50	83.00	85.50	23,414
2023-01-04	90.00	90.00	90.00	90.00	25,000
2023-01-03	90.00	90.00	90.00	90.00	55
2023-01-02	90.00	90.00	90.00	90.00	0
2022-12-30	90.00	90.00	90.00	90.00	200
2022-12-29	87.50	91.00	85.50	90.00	61,053
2022-12-28	82.00	85.50	82.00	85.50	49,945
2022-12-27	82.00	82.00	82.00	82.00	0
2022-12-26	82.00	82.00	82.00	82.00	0
2022-12-23	82.00	82.00	82.00	82.00	13,861
2022-12-22	82.00	82.00	82.00	82.00	696,004
2022-12-21	82.50	82.50	81.50	82.00	1,260,799
2022-12-20	84.00	84.00	82.00	83.00	19,679
2022-12-19	84.50	85.00	84.00	84.00	19,262
2022-12-16	84.50	85.00	84.50	85.00	30,000
2022-12-15	87.50	86.00	86.00	86.00	33,938
2022-12-14	87.50	87.50	87.50	87.50	12,097
2022-12-13	87.50	87.50	87.50	87.50	6,300
2022-12-12	87.50	87.50	87.50	87.50	2,592
2022-12-09	86.00	87.50	86.00	87.50	17,658
2022-12-08	86.00	86.00	86.00	86.00	0
2022-12-07	86.00	86.00	86.00	86.00	9,984
2022-12-06	86.00	86.00	86.00	86.00	0
2022-12-05	86.00	86.00	86.00	86.00	178
2022-12-02	86.00	86.00	86.00	86.00	0
2022-12-01	86.00	86.00	86.00	86.00	16,343,740
2022-11-30	86.00	86.00	86.00	86.00	24,587
2022-11-29	86.00	86.00	86.00	86.00	1,661,689
2022-11-28	86.00	86.00	86.00	86.00	8,442
2022-11-25	86.00	86.00	86.00	86.00	186
2022-11-24	86.00	86.00	86.00	86.00	0
2022-11-23	86.00	86.00	86.00	86.00	781,458
2022-11-22	86.00	86.00	86.00	86.00	750,000
2022-11-21	86.00	86.00	86.00	86.00	300,000
2022-11-18	86.00	86.50	85.50	86.00	187,104
2022-11-17	87.00	87.00	86.50	86.50	0
2022-11-16	90.00	90.00	87.00	87.00	47,621
2022-11-15	90.00	90.00	90.00	90.00	2,478
2022-11-14	90.00	90.00	90.00	90.00	13,521
2022-11-11	90.00	90.00	90.00	90.00	222,167
2022-11-10	90.00	90.00	90.00	90.00	0
2022-11-09	90.00	90.00	90.00	90.00	99,473
2022-11-08	90.00	90.00	90.00	90.00	0
2022-11-07	90.00	90.00	90.00	90.00	36,574
2022-11-04	90.00	90.00	90.00	90.00	0
2022-11-03	90.50	91.00	90.00	90.00	13,000
2022-11-02	85.50	90.00	85.00	90.00	26,104
2022-11-01	80.00	83.50	80.00	83.50	1,324,005
2022-10-31	80.00	80.00	80.00	80.00	11,507
2022-10-28	79.50	79.50	79.50	79.50	418,180
2022-10-27	78.50	79.50	78.50	79.50	28,534
2022-10-26	78.00	79.00	78.00	79.00	4,434
2022-10-25	78.00	78.00	78.00	78.00	750,246
2022-10-24	78.00	78.00	78.00	78.00	782,244
2022-10-21	83.00	83.00	78.00	78.00	763,259
2022-10-20	84.00	84.00	83.00	83.00	3,959
2022-10-19	86.50	86.50	84.00	84.00	1,227
2022-10-18	86.50	86.50	86.50	86.50	18,750
2022-10-17	86.50	86.50	86.50	86.50	21,084
2022-10-14	86.50	86.50	86.50	86.50	0
2022-10-13	86.50	86.50	86.50	86.50	270
2022-10-12	87.50	87.50	86.50	86.50	13,336
2022-10-11	91.00	91.00	87.50	87.50	8,785
2022-10-10	91.00	91.00	89.00	91.00	1,756
2022-10-07	91.00	91.00	89.00	91.00	590
2022-10-06	90.50	91.00	88.00	91.00	11,000
2022-10-05	90.50	90.50	90.50	90.50	0
2022-10-04	90.50	90.50	88.00	90.50	7,149
2022-10-03	90.50	90.50	88.00	90.50	0
2022-09-30	91.50	91.50	88.50	90.50	9,556
2022-09-29	93.00	93.00	91.50	91.50	339
2022-09-28	93.00	93.00	90.00	93.00	3,455
2022-09-27	93.00	93.00	93.00	93.00	40,000
2022-09-26	95.00	96.00	92.00	93.00	12,742
2022-09-23	95.00	95.00	94.00	95.00	11,861
2022-09-22	95.00	95.00	95.00	95.00	0
2022-09-21	95.00	95.00	95.00	95.00	0
2022-09-20	96.00	96.00	95.00	95.00	21
2022-09-19	96.00	96.00	96.00	96.00	0
2022-09-16	97.50	97.50	95.00	96.00	32,000
2022-09-15	97.50	97.50	95.00	97.50	7,486
2022-09-14	98.50	98.50	97.50	97.50	0
2022-09-13	102.50	102.50	98.50	98.50	6,378
2022-09-12	102.50	102.50	100.00	102.50	584
2022-09-09	103.50	103.50	102.50	102.50	31,240
2022-09-08	103.50	103.50	103.50	103.50	1,000
2022-09-07	103.50	103.50	103.50	103.50	19,832
2022-09-06	101.00	106.50	100.00	103.50	183,024
2022-09-05	99.50	101.00	99.50	101.00	38,100
2022-09-02	99.50	101.00	99.50	101.00	32,853
2022-09-01	99.50	101.00	99.50	101.00	0
2022-08-31	99.50	101.00	99.50	101.00	6,000
2022-08-30	99.50	101.00	99.50	101.00	10,556
2022-08-29	101.00	101.00	101.00	101.00	0
2022-08-26	101.00	101.00	101.00	101.00	6,000
2022-08-25	101.00	101.00	101.00	101.00	814
2022-08-24	101.00	101.00	101.00	101.00	0
2022-08-23	101.00	101.00	101.00	101.00	5,600
2022-08-22	101.50	101.50	101.00	101.00	448,595
2022-08-19	101.50	101.50	101.50	101.50	0
2022-08-18	101.50	101.50	100.00	101.50	0
2022-08-17	101.50	101.00	101.00	101.50	38,092
2022-08-16	101.50	102.00	101.00	101.00	31,902
2022-08-15	92.50	101.50	90.00	101.50	249,265
2022-08-12	95.00	95.00	95.00	95.00	0
2022-08-11	95.00	95.00	95.00	95.00	5,975
2022-08-10	92.50	95.00	90.00	95.00	2,585,054
2022-08-09	92.50	95.00	90.00	95.00	13,060
2022-08-08	95.00	95.00	95.00	95.00	19
2022-08-05	92.50	95.00	90.00	95.00	71,149
2022-08-04	94.00	95.00	90.00	95.00	1,267
2022-08-03	95.00	95.00	95.00	95.00	842,407
2022-08-02	95.00	95.00	95.00	95.00	5,167
2022-08-01	95.00	95.00	90.00	95.00	0
2022-07-29	97.50	97.50	95.00	95.00	1,075
2022-07-28	97.50	97.50	97.50	97.50	0
2022-07-27	97.50	97.50	97.50	97.50	2,342
2022-07-26	97.50	97.50	95.00	97.50	0
2022-07-25	97.50	98.00	98.00	98.00	10,000
2022-07-22	97.50	98.00	98.00	98.00	39,000
2022-07-21	97.50	97.50	97.50	97.50	5,009
2022-07-20	100.00	100.00	95.00	97.50	634,623
2022-07-19	92.50	101.50	92.50	100.00	74,867
2022-07-18	92.00	92.00	90.00	92.00	422
2022-07-15	92.00	92.00	90.00	92.00	0
2022-07-14	92.00	92.00	92.00	92.00	0
2022-07-13	92.00	92.00	92.00	92.00	4,162
2022-07-12	92.00	92.00	92.00	92.00	8
2022-07-11	92.00	92.00	92.00	92.00	2,984
2022-07-08	92.50	92.50	92.00	92.00	468
2022-07-07	94.00	94.00	92.50	92.50	898
2022-07-06	95.50	95.50	94.00	94.00	354,461
2022-07-05	100.00	100.00	95.00	97.50	6,929
2022-07-04	100.00	100.00	100.00	100.00	0
2022-07-01	100.00	100.00	100.00	100.00	0
2022-06-30	100.00	100.00	100.00	100.00	550
2022-06-29	102.50	102.50	102.50	102.50	0
2022-06-28	102.50	102.50	102.50	102.50	0
2022-06-27	102.50	102.50	102.50	102.50	341,273
2022-06-24	102.50	102.50	102.50	102.50	0
2022-06-23	102.50	102.50	102.50	102.50	0
2022-06-22	102.50	102.50	102.50	102.50	6,435
2022-06-21	104.00	104.00	104.00	104.00	0
2022-06-20	104.00	104.00	100.00	104.00	0
2022-06-17	104.00	104.00	104.00	104.00	13,354
2022-06-16	104.00	101.00	101.00	104.00	2,734
2022-06-15	110.50	110.50	104.00	104.00	17,375
2022-06-14	111.00	111.00	111.00	111.00	8,727
2022-06-13	111.50	111.50	111.00	111.00	5,000
2022-06-10	111.50	111.50	110.00	111.50	5,832
2022-06-09	111.50	111.50	110.00	111.50	0
2022-06-08	111.50	111.50	110.00	111.50	0
2022-06-07	111.50	111.50	110.00	111.50	6,820
2022-06-06	111.50	111.50	111.50	111.50	0
2022-06-03	111.50	111.50	111.50	111.50	0
2022-06-02	111.50	111.50	111.50	111.50	0
2022-06-01	111.50	111.50	110.00	111.50	0
2022-05-31	111.50	111.50	110.00	111.50	0
2022-05-30	111.50	111.50	110.00	111.50	0
2022-05-27	111.50	111.50	110.00	111.50	0
2022-05-26	112.50	112.50	111.50	111.50	5,390
2022-05-25	113.50	113.50	112.00	113.50	5,000
2022-05-24	113.50	113.50	112.00	113.50	22,867
2022-05-23	112.50	112.50	112.00	112.50	0
2022-05-20	112.50	112.50	112.00	112.50	644
2022-05-19	112.50	112.50	112.00	112.50	644
2022-05-18	112.50	112.50	112.00	112.50	0
2022-05-17	112.50	112.50	112.00	112.50	0
2022-05-16	112.50	112.50	112.00	112.50	3,534
2022-05-13	112.50	112.50	112.00	112.50	7,131
2022-05-12	112.50	112.50	112.00	112.50	1,650
2022-05-11	113.00	113.00	112.00	113.00	0
2022-05-10	113.50	113.50	112.00	113.50	0
2022-05-09	116.50	117.00	115.00	115.00	106,310
2022-05-06	116.50	117.00	116.00	117.00	1,952
2022-05-05	116.50	117.00	116.00	117.00	0
2022-05-04	117.50	118.00	116.00	118.00	0
2022-05-03	117.50	118.00	117.50	118.00	21,788
2022-05-02	120.00	120.00	120.00	120.00	0
2022-04-29	120.00	120.00	120.00	120.00	0
2022-04-28	120.00	120.00	120.00	120.00	229
2022-04-27	120.00	120.00	120.00	120.00	1,050,627
2022-04-26	121.50	121.50	120.00	120.00	10,107
2022-04-25	121.50	121.50	121.50	121.50	2,725
2022-04-22	121.50	121.50	121.50	121.50	0
2022-04-21	121.50	121.50	121.50	121.50	14,318
2022-04-20	121.50	121.50	121.50	121.50	0
2022-04-19	121.50	121.50	121.50	121.50	221
2022-04-18	121.50	121.50	121.50	121.50	0
2022-04-15	121.50	121.50	121.50	121.50	0
2022-04-14	121.50	121.50	121.50	121.50	848,942
2022-04-13	121.50	121.50	115.00	121.50	119
2022-04-12	115.00	125.00	110.00	121.50	71,405
2022-04-11	107.50	112.50	105.00	112.50	1,364,610
2022-04-08	107.50	107.50	105.00	107.50	4,581
2022-04-07	107.50	107.50	105.00	107.50	82,500
2022-04-06	107.50	107.50	105.00	107.50	12,205
2022-04-05	107.50	107.50	105.00	107.50	64,335
2022-04-04	107.50	107.50	105.00	107.50	5,117
2022-04-01	107.50	107.50	105.00	107.50	0
2022-03-31	107.50	107.50	105.00	107.50	0
2022-03-30	106.50	107.50	103.00	107.50	390,792
2022-03-29	101.50	105.00	100.00	105.00	572,929
2022-03-28	101.50	101.50	100.00	101.50	18,946
2022-03-25	101.50	102.00	102.00	102.00	1,453,967
2022-03-24	110.00	110.00	100.50	101.50	581,956
2022-03-23	110.00	110.00	105.00	110.00	2,133
2022-03-22	97.50	112.50	96.00	110.00	849,698
2022-03-21	92.50	92.50	85.00	90.00	208,799
2022-03-18	97.50	97.50	92.50	92.50	33,560
2022-03-17	100.00	100.00	97.50	97.50	300
2022-03-16	102.50	102.50	100.00	100.00	8,517
2022-03-15	102.50	102.50	102.50	102.50	28,512
2022-03-14	102.50	102.50	102.50	102.50	12,163
2022-03-11	102.50	102.50	102.50	102.50	116
2022-03-10	102.50	102.50	100.00	102.50	7,555
2022-03-09	102.50	102.50	102.50	102.50	2,990
2022-03-08	102.50	102.50	102.50	102.50	0
2022-03-07	102.50	102.50	102.50	102.50	1,000
2022-03-04	112.50	112.50	102.50	102.50	24,611
2022-03-03	112.50	112.50	112.50	112.50	1,248
2022-03-02	112.50	112.50	112.50	112.50	609
2022-03-01	112.50	112.50	112.50	112.50	0
2022-02-28	112.50	112.50	110.00	112.50	0
2022-02-25	112.50	112.50	112.50	112.50	472
2022-02-24	112.50	112.50	112.50	112.50	252
2022-02-23	112.50	112.50	112.50	112.50	4,332
2022-02-22	112.50	112.50	112.50	112.50	4,885
2022-02-21	112.50	112.50	112.50	112.50	1,980
2022-02-18	115.00	115.00	112.50	112.50	5,437
2022-02-17	115.00	115.00	115.00	115.00	0
2022-02-16	115.00	115.00	115.00	115.00	7,749
2022-02-15	115.00	115.00	115.00	115.00	4,211
2022-02-14	115.00	115.00	115.00	115.00	4,826
2022-02-11	115.00	115.00	115.00	115.00	8,288
2022-02-10	115.00	115.00	115.00	115.00	0
2022-02-09	115.00	115.00	112.50	115.00	5,627
2022-02-08	115.00	115.00	115.00	115.00	6,529
2022-02-07	115.00	115.00	115.00	115.00	0
2022-02-04	115.00	115.00	110.00	115.00	39,432
2022-02-03	115.00	115.00	115.00	115.00	248,337
2022-02-02	115.00	115.00	115.00	115.00	68,553
2022-02-01	115.00	115.00	115.00	115.00	131,016
2022-01-31	115.00	115.00	115.00	115.00	0
2022-01-28	115.00	115.00	115.00	115.00	875
2022-01-27	115.00	115.00	115.00	115.00	0
2022-01-26	115.00	115.00	115.00	115.00	8,122
2022-01-25	115.00	115.00	115.00	115.00	3,363
2022-01-24	117.50	117.50	115.00	115.00	10,001
2022-01-21	125.00	125.00	117.50	117.50	499,728
2022-01-20	125.00	125.00	120.00	125.00	18,087
2022-01-19	125.00	125.00	122.50	125.00	48,500
2022-01-18	125.00	125.00	125.00	125.00	9,584
2022-01-17	125.00	125.00	125.00	125.00	1,255,599
2022-01-14	120.00	120.00	120.00	120.00	89
2022-01-13	122.50	122.50	116.50	120.00	69,134
2022-01-12	122.50	122.50	122.50	122.50	19,695
2022-01-11	127.50	127.50	122.50	122.50	6,148
2022-01-10	127.50	127.50	125.00	127.50	1,033,908
2022-01-07	127.50	127.50	125.00	127.50	118
2022-01-06	132.50	132.50	127.50	127.50	7,912
2022-01-05	132.50	132.50	132.50	132.50	1,447,070
2022-01-04	132.50	132.50	132.50	132.50	107
2022-01-03	132.50	132.50	132.50	132.50	0
2021-12-31	132.50	132.50	132.50	132.50	0
2021-12-30	132.50	132.50	132.50	132.50	764,110
2021-12-29	132.50	132.50	132.50	132.50	31,547
2021-12-28	132.50	132.50	132.50	132.50	0
2021-12-27	132.50	132.50	132.50	132.50	0
2021-12-24	132.50	132.50	125.00	132.50	472
2021-12-23	132.50	132.50	132.50	132.50	11,949
2021-12-22	132.50	132.50	132.50	132.50	1,366
2021-12-21	132.50	132.50	132.50	132.50	500
2021-12-20	127.50	132.50	127.50	132.50	3,413
2021-12-17	127.50	130.00	130.00	127.50	2,838
2021-12-16	132.50	132.50	127.50	127.50	9,301
2021-12-15	135.00	135.00	135.00	135.00	3,387
2021-12-14	135.00	135.00	135.00	135.00	0
2021-12-13	137.50	137.50	135.00	135.00	2,436,962
2021-12-10	132.50	137.50	132.50	137.50	7,106
2021-12-09	140.00	140.00	132.50	132.50	16,410
2021-12-08	147.50	147.50	137.50	140.00	12,383
2021-12-07	147.50	147.50	147.50	147.50	3,156
2021-12-06	147.50	147.50	147.50	147.50	7,526
2021-12-03	147.50	147.50	147.50	147.50	2,108
2021-12-02	150.00	150.00	147.50	147.50	7,921
2021-12-01	150.00	150.00	150.00	150.00	3,332
2021-11-30	147.50	150.00	145.00	150.00	36,614
2021-11-29	150.00	150.00	150.00	150.00	3,750
2021-11-26	150.00	150.00	145.00	150.00	7,000
2021-11-25	150.00	150.00	150.00	150.00	6,870
2021-11-24	150.00	150.00	145.00	150.00	0
2021-11-23	152.50	152.50	150.00	150.00	5,377
2021-11-22	152.50	152.50	152.50	152.50	0
2021-11-19	152.50	152.50	152.50	152.50	5,803
2021-11-18	152.50	152.50	152.50	152.50	5,486
2021-11-17	152.50	152.50	152.50	152.50	4,096
2021-11-16	152.50	152.50	152.50	152.50	0
2021-11-15	152.50	152.50	152.50	152.50	0
2021-11-12	152.50	152.50	150.00	152.50	3,204
2021-11-11	152.50	152.50	152.50	152.50	0
2021-11-10	152.50	152.50	152.50	152.50	315,740
2021-11-09	152.50	152.50	152.50	152.50	792
2021-11-08	152.50	152.50	152.50	152.50	0
2021-11-05	152.50	152.50	152.50	152.50	2,041
2021-11-04	152.50	152.50	152.50	152.50	0
2021-11-03	152.50	152.50	152.50	152.50	8,678
2021-11-02	152.50	152.50	152.50	152.50	10
2021-11-01	152.50	152.50	152.50	152.50	0
2021-10-29	152.50	152.50	152.50	152.50	79,117
2021-10-28	152.50	152.50	152.50	152.50	316
2021-10-27	152.50	152.50	152.50	152.50	0
2021-10-26	152.50	150.00	150.00	152.50	7,563
2021-10-25	152.50	152.50	152.50	152.50	770
2021-10-22	152.50	152.50	150.00	152.50	58
2021-10-21	152.50	152.50	150.00	152.50	0
2021-10-20	152.50	152.50	150.00	152.50	634
2021-10-19	152.50	152.50	150.00	152.50	1,344
2021-10-18	148.00	152.50	148.00	152.50	4,192
2021-10-15	152.50	152.50	152.50	152.50	6,462
2021-10-14	152.50	152.50	152.50	152.50	1,000
2021-10-13	152.50	152.50	152.50	152.50	1,295
2021-10-12	155.00	155.00	150.00	152.50	1,540
2021-10-11	155.00	155.00	155.00	155.00	1,282
2021-10-08	155.00	155.00	155.00	155.00	8,379
2021-10-07	155.00	155.00	155.00	155.00	100
2021-10-06	155.00	155.00	155.00	155.00	0
2021-10-05	155.00	156.00	156.00	155.00	281
2021-10-04	157.50	157.50	155.00	155.00	8,461
2021-10-01	160.00	160.00	157.50	157.50	10,154
2021-09-30	160.00	160.00	160.00	160.00	1,891
2021-09-29	160.00	160.00	160.00	160.00	1,624
2021-09-28	160.00	160.00	155.00	160.00	5,000
2021-09-27	160.00	160.00	160.00	160.00	0
2021-09-24	160.00	160.00	160.00	160.00	6,985
2021-09-23	160.00	160.00	160.00	160.00	13,922
2021-09-22	160.00	160.00	160.00	160.00	10,714
2021-09-21	160.00	160.00	160.00	160.00	3,316
2021-09-20	160.00	160.00	160.00	160.00	2,000
2021-09-17	155.00	162.50	150.00	160.00	19,000
2021-09-16	155.00	155.00	155.00	155.00	932
2021-09-15	155.00	155.00	155.00	155.00	36,007,855
2021-09-14	152.50	152.50	152.50	152.50	645
2021-09-13	152.50	152.50	152.50	152.50	144,495
2021-09-10	152.50	152.50	152.50	152.50	780,727
2021-09-09	155.00	155.00	152.50	152.50	250,000
2021-09-08	152.50	152.50	152.50	152.50	3,094,049
2021-09-07	152.50	152.50	152.50	152.50	3,714
2021-09-06	150.00	150.00	150.00	150.00	11,954
2021-09-03	150.00	150.00	150.00	150.00	4,565
2021-09-02	150.00	150.00	150.00	150.00	0
2021-09-01	150.00	150.00	150.00	150.00	130,150
2021-08-31	147.50	145.00	145.00	145.00	8,446
2021-08-30	147.50	147.50	147.50	147.50	0
2021-08-27	147.50	147.50	147.50	147.50	0
2021-08-26	147.50	147.50	147.50	147.50	5,255
2021-08-25	147.50	147.50	147.50	147.50	280,858
2021-08-24	147.50	147.50	147.50	147.50	2,515,708
2021-08-23	147.50	147.50	147.50	147.50	0
2021-08-20	147.50	147.50	147.50	147.50	801
2021-08-19	147.50	147.50	147.50	147.50	1,958,927
2021-08-18	147.50	147.50	147.50	147.50	1,824
2021-08-17	147.50	147.50	147.50	147.50	12,582
2021-08-16	147.50	147.50	147.50	147.50	10
2021-08-13	147.50	147.50	147.50	147.50	0
2021-08-12	147.50	147.50	147.50	147.50	4,474
2021-08-11	147.50	150.00	145.00	147.50	2,500
2021-08-10	150.00	150.00	147.50	147.50	3,049
2021-08-09	150.00	150.00	150.00	150.00	0
2021-08-06	150.00	150.00	150.00	150.00	0
2021-08-05	150.00	150.00	150.00	150.00	0
2021-08-04	150.00	150.00	150.00	150.00	0
2021-08-03	150.00	150.00	150.00	150.00	6,872
2021-08-02	150.00	150.00	150.00	150.00	11,263
2021-07-30	150.00	150.00	150.00	150.00	6,990
2021-07-29	152.50	155.00	155.00	155.00	6,937
2021-07-28	152.50	152.50	152.50	152.50	6,008
2021-07-27	152.50	152.50	152.50	152.50	3,397
2021-07-26	152.50	152.50	152.50	152.50	500
2021-07-23	157.50	157.50	152.50	152.50	10,992
2021-07-22	160.00	160.00	157.00	157.50	3,610
2021-07-21	160.00	155.00	155.00	155.00	36,727
2021-07-20	160.00	160.00	160.00	160.00	36,748
2021-07-19	160.00	160.00	160.00	160.00	56
2021-07-16	160.00	160.00	160.00	160.00	0
2021-07-15	160.00	160.00	160.00	160.00	0
2021-07-14	160.00	160.00	160.00	160.00	36,348
2021-07-13	160.00	160.00	160.00	160.00	1,297
2021-07-12	160.00	160.00	160.00	160.00	1,772
2021-07-09	160.00	160.00	160.00	160.00	2,300
2021-07-08	160.00	160.00	155.00	160.00	3,796
2021-07-07	157.50	160.00	155.00	160.00	42,049
2021-07-06	157.50	157.50	155.00	157.50	0
2021-07-05	157.50	157.50	155.00	157.50	638,290
2021-07-02	157.50	157.50	157.50	157.50	2,452
2021-07-01	157.50	157.50	157.50	157.50	1,187
2021-06-30	157.50	157.50	157.50	157.50	0
2021-06-29	157.50	157.50	157.50	157.50	277
2021-06-28	157.50	157.50	157.50	157.50	2,793,790
2021-06-25	157.50	157.50	157.50	157.50	0
2021-06-24	157.50	157.50	157.50	157.50	339
2021-06-23	157.50	157.50	157.50	157.50	1,245
2021-06-22	157.50	157.50	157.50	157.50	16,866
2021-06-21	157.50	157.50	157.50	157.50	322,938
2021-06-18	153.00	157.50	153.00	157.50	59,068
2021-06-17	149.50	149.50	149.50	149.50	13,770
2021-06-16	151.00	151.00	146.00	149.50	158,497
2021-06-15	151.00	151.00	151.00	151.00	434,554
2021-06-14	153.00	153.00	151.00	151.00	10,456
2021-06-11	153.00	153.00	153.00	153.00	764,548
2021-06-10	153.00	153.00	153.00	153.00	0
2021-06-09	153.00	153.00	153.00	153.00	0
2021-06-08	153.00	158.00	158.00	153.00	120
2021-06-07	153.00	153.00	153.00	153.00	0
2021-06-04	153.00	153.00	153.00	153.00	14,000
2021-06-03	151.50	153.00	151.50	153.00	1,071,044
2021-06-02	151.50	151.50	151.50	151.50	138,054
2021-06-01	151.50	151.50	148.00	151.50	2,020
2021-05-28	151.50	151.50	151.50	151.50	5,612
2021-05-27	151.50	151.50	151.50	151.50	0
2021-05-26	151.50	151.50	151.50	151.50	1,293
2021-05-25	151.50	151.50	151.50	151.50	0

Share	Price	Change
Tern (TERN)	0.90	33.33%
Creo Medical (CREO)	14.50	27.47%
Cellbxhealth (CLBX)	1.75	25%
Ceres Power (CWR)	807.50	21.43%
Hardide (HDD)	50.00	20.48%

Share	Price	Change
Adm Energy (ADME)	0.0275	-15.38%
Harvest Mi (di) (HMI)	0.30	-14.29%
Catenai Plc (CTAI)	0.24	-11.11%
Quadrise (QED)	2.11	-10.59%
Sabien Tech. (SNT)	4.25	-10.53%

Share	Price	Volume
Ethernity Net (ENET)	0.0013	1,662,424,305
Quantum Helium (QHE)	0.02775	1,444,593,753
Forgent (FORG)	0.0145	789,026,272
Premier African Minerals (PREM)	0.0195	530,152,018
Active Energy (AEG)	0.1075	318,923,153