Parkmead Share History

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

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

Date	Open	High	Low	Close	Volume
2026-08-24	22.50	22.50	22.50	22.50	123,369
2026-08-21	22.50	23.50	22.50	22.50	333,331
2026-08-20	21.00	23.20	22.50	22.50	320,747
2026-08-19	20.50	21.00	20.50	21.00	187,899
2026-08-18	20.50	20.50	20.00	20.50	184,050
2026-08-17	20.50	20.50	20.50	20.50	62,992
2026-08-14	20.50	20.50	20.50	20.50	25,272
2026-08-13	20.50	20.50	20.50	20.50	105,811
2026-08-12	20.50	20.50	20.50	20.50	33,161
2026-08-11	21.50	21.50	20.50	20.50	79,498
2026-08-10	21.50	21.50	21.50	21.50	106,017
2026-08-07	21.50	21.50	21.50	21.50	71,270
2026-08-06	21.50	21.50	21.50	21.50	18,248
2026-08-05	21.00	21.50	21.00	21.50	23,569
2026-08-04	21.50	21.50	20.50	21.00	145,616
2026-08-03	21.50	21.50	21.50	21.50	137,437
2026-07-31	21.50	21.50	21.50	21.50	9,993
2026-07-30	21.50	21.50	21.50	21.50	64,516
2026-07-29	21.50	21.50	21.50	21.50	80,844
2026-07-28	21.50	21.50	21.50	21.50	129,793
2026-07-27	21.50	21.50	21.50	21.50	133,583
2026-07-24	21.50	21.50	21.50	21.50	21,723
2026-07-23	21.50	21.50	21.50	21.50	9,524
2026-07-22	21.50	21.50	21.50	21.50	12,100
2026-07-21	21.50	21.50	21.50	21.50	54,622
2026-07-20	21.30	22.00	21.30	21.50	157,971
2026-07-17	21.00	21.30	21.00	21.30	81,866
2026-07-16	20.50	21.00	20.50	21.00	145,604
2026-07-15	21.00	21.50	20.50	20.50	374,431
2026-07-14	18.75	21.00	18.75	21.00	247,193
2026-07-13	18.75	18.75	18.75	18.75	62,892
2026-07-10	18.75	18.75	18.75	18.75	148,189
2026-07-09	18.50	18.80	18.80	18.80	148,962
2026-07-08	18.50	18.80	18.80	18.80	163,079
2026-07-07	18.50	18.70	18.50	18.50	88,626
2026-07-06	18.50	18.50	18.50	18.50	45,720
2026-07-03	18.50	18.50	18.20	18.50	21,805
2026-07-02	18.50	19.00	19.00	19.00	120,916
2026-07-01	18.60	19.50	18.20	18.50	251,384
2026-06-30	19.50	19.50	19.50	19.50	42,467
2026-06-29	19.50	19.50	19.50	19.50	72,768
2026-06-26	19.50	19.50	19.50	19.50	52,659
2026-06-25	19.50	19.50	19.50	19.50	11,928
2026-06-24	19.50	19.50	19.50	19.50	159,915
2026-06-23	18.50	19.50	19.00	19.50	136,186
2026-06-22	18.50	18.50	18.50	18.50	108,036
2026-06-19	18.50	18.50	18.50	18.50	56,518
2026-06-18	18.50	18.50	18.50	18.50	67,448
2026-06-17	19.50	19.50	18.50	18.50	102,254
2026-06-16	18.75	19.50	18.75	19.50	125,395
2026-06-15	18.75	18.75	18.50	18.75	212,630
2026-06-12	19.75	19.75	18.75	18.75	222,070
2026-06-11	19.25	19.75	19.25	19.75	112,932
2026-06-10	18.50	19.25	18.50	19.25	72,010
2026-06-09	18.50	18.50	18.50	18.50	60,030
2026-06-08	19.50	19.50	18.50	18.50	278,150
2026-06-05	19.50	19.50	19.50	19.50	65,571
2026-06-04	19.50	19.50	19.50	19.50	27,401
2026-06-03	19.50	19.50	19.50	19.50	84,983
2026-06-02	19.50	19.50	19.00	19.50	251,450
2026-06-01	19.50	19.50	19.50	19.50	319,662
2026-05-29	19.50	19.50	19.50	19.50	237,978
2026-05-28	19.50	19.50	19.50	19.50	52,286
2026-05-27	19.50	19.50	19.50	19.50	59,496
2026-05-26	19.50	19.50	19.50	19.50	126,688
2026-05-25	19.50	19.50	19.50	19.50	0
2026-05-22	20.00	20.00	19.50	19.50	84,356
2026-05-21	20.00	20.00	20.00	20.00	5,849
2026-05-20	20.00	20.00	20.00	20.00	61,179
2026-05-19	20.00	20.00	20.00	20.00	39,701
2026-05-18	20.00	20.00	20.00	20.00	47,057
2026-05-15	20.00	20.00	20.00	20.00	75,586
2026-05-14	20.00	20.00	20.00	20.00	165,797
2026-05-13	20.00	22.00	22.00	22.00	51,445
2026-05-12	20.00	20.00	20.00	20.00	102,433
2026-05-11	20.00	20.00	20.00	20.00	92,033
2026-05-08	20.00	20.00	20.00	20.00	272,469
2026-05-07	20.00	20.00	20.00	20.00	129,292
2026-05-06	21.50	21.50	20.00	20.00	571,338
2026-05-05	21.50	21.50	21.50	21.50	131,512
2026-05-04	21.50	21.50	21.50	21.50	0
2026-05-01	21.50	21.50	21.50	21.50	121,535
2026-04-30	21.50	21.50	21.00	21.50	103,395
2026-04-29	21.50	22.00	22.00	22.00	77,206
2026-04-28	21.50	21.50	21.50	21.50	172,006
2026-04-27	22.00	22.00	22.00	22.00	46,120
2026-04-24	22.00	22.00	22.00	22.00	89,808
2026-04-23	22.00	22.00	21.50	22.00	159,302
2026-04-22	22.00	22.00	22.00	22.00	182,686
2026-04-21	22.00	22.00	22.00	22.00	227,836
2026-04-20	21.50	22.00	21.50	22.00	296,376
2026-04-17	22.50	22.50	21.50	21.50	361,610
2026-04-16	22.50	22.50	22.50	22.50	122,626
2026-04-15	22.50	22.50	22.50	22.50	120,665
2026-04-14	22.00	22.50	22.00	22.50	219,074
2026-04-13	21.50	21.60	21.60	21.60	214,820
2026-04-10	22.00	22.00	21.50	21.50	116,676
2026-04-09	21.70	22.50	21.70	22.00	435,228
2026-04-08	22.50	22.50	21.50	21.50	409,682
2026-04-07	22.20	23.30	22.00	23.00	957,256
2026-04-06	21.50	21.50	21.50	21.50	0
2026-04-03	21.50	21.50	21.50	21.50	0
2026-04-02	22.00	22.00	21.50	21.50	500,048
2026-04-01	21.50	22.00	21.50	22.00	271,604
2026-03-31	21.50	21.50	21.10	21.50	510,126
2026-03-30	21.50	21.50	21.50	21.50	273,808
2026-03-27	24.00	24.00	21.50	21.50	3,385,165
2026-03-26	24.00	24.00	24.00	24.00	111,480
2026-03-25	23.50	24.00	23.50	24.00	146,024
2026-03-24	23.50	24.00	23.50	24.00	164,700
2026-03-23	25.80	23.00	23.00	23.00	657,147
2026-03-20	26.30	26.30	25.80	25.80	299,298
2026-03-19	25.50	26.50	25.50	26.30	627,124
2026-03-18	25.00	25.30	25.00	25.30	305,775
2026-03-17	24.50	25.00	24.50	25.00	359,881
2026-03-16	24.00	24.50	24.00	24.50	229,220
2026-03-13	24.00	24.00	24.00	24.00	223,417
2026-03-12	23.50	24.00	23.50	24.00	246,694
2026-03-11	22.80	23.50	22.80	23.50	262,815
2026-03-10	24.50	25.00	22.80	22.80	622,504
2026-03-09	22.50	24.50	22.50	24.50	871,892
2026-03-06	21.30	22.50	21.30	22.50	494,170
2026-03-05	21.20	21.80	21.20	21.30	172,772
2026-03-04	22.30	22.30	21.20	21.20	262,508
2026-03-03	22.50	22.50	21.70	22.30	748,215
2026-03-02	21.50	22.50	21.50	22.50	945,940
2026-02-27	20.50	21.00	20.50	21.00	384,891
2026-02-26	19.50	20.50	19.50	20.50	416,331
2026-02-25	19.00	19.50	19.00	19.50	640,699
2026-02-24	18.75	19.25	18.50	19.00	329,893
2026-02-23	19.25	19.25	18.75	18.75	103,511
2026-02-20	19.50	19.50	19.25	19.25	111,462
2026-02-19	19.25	19.50	18.75	19.50	403,962
2026-02-18	18.75	19.25	18.50	19.25	202,208
2026-02-17	18.75	18.75	18.75	18.75	58,323
2026-02-16	18.75	18.75	18.75	18.75	101,047
2026-02-13	18.90	19.50	18.75	18.75	361,147
2026-02-12	19.50	19.50	19.50	19.50	374,233
2026-02-11	19.75	20.50	19.50	19.50	713,298
2026-02-10	18.25	19.75	18.25	19.75	1,405,278
2026-02-09	17.50	18.25	17.50	18.25	1,036,920
2026-02-06	14.75	17.75	14.75	17.50	2,882,346
2026-02-05	15.00	15.00	14.75	14.75	171,433
2026-02-04	15.00	15.00	15.00	15.00	77,569
2026-02-03	15.00	15.00	15.00	15.00	170,093
2026-02-02	15.25	15.25	15.00	15.00	112,606
2026-01-30	15.25	15.25	15.25	15.25	39,909
2026-01-29	15.25	15.25	15.25	15.25	312,552
2026-01-28	15.50	15.50	15.25	15.25	71,543
2026-01-27	15.50	15.50	15.50	15.50	419,524
2026-01-26	14.50	15.50	14.50	15.50	754,993
2026-01-23	14.50	14.50	14.50	14.50	45,446
2026-01-22	14.75	14.75	14.50	14.50	87,599
2026-01-21	14.75	14.75	14.75	14.75	65,794
2026-01-20	14.25	14.75	14.25	14.75	227,891
2026-01-19	14.25	14.25	14.25	14.25	180,588
2026-01-16	14.25	14.25	14.25	14.25	138,230
2026-01-15	14.25	14.25	14.25	14.25	68,026
2026-01-14	14.00	14.25	14.00	14.25	174,528
2026-01-13	14.00	14.00	14.00	14.00	61,672
2026-01-12	14.25	14.25	14.00	14.00	81,550
2026-01-09	14.50	14.50	14.25	14.25	218,124
2026-01-08	14.50	14.50	14.50	14.50	525
2026-01-07	14.50	14.50	14.50	14.50	70,116
2026-01-06	14.50	14.50	14.25	14.50	238,886
2026-01-05	14.50	14.50	14.50	14.50	107,378
2026-01-02	14.50	14.50	14.50	14.50	64,526
2026-01-01	14.50	14.50	14.50	14.50	0
2025-12-31	14.25	14.50	14.25	14.50	180,435
2025-12-30	14.50	14.50	14.25	14.25	93,568
2025-12-29	14.50	14.50	14.25	14.50	195,245
2025-12-26	14.50	14.50	14.50	14.50	0
2025-12-25	14.50	14.50	14.50	14.50	0
2025-12-24	14.50	14.50	14.50	14.50	11,295
2025-12-23	14.50	15.00	15.00	14.50	114,677
2025-12-22	14.50	14.50	14.50	14.50	66,249
2025-12-19	14.75	14.75	14.50	14.50	143,385
2025-12-18	14.75	14.75	14.75	14.75	16,000
2025-12-17	14.75	14.75	14.75	14.75	63,940
2025-12-16	14.75	14.75	14.75	14.75	9,429
2025-12-15	15.00	15.00	14.75	14.75	124,368
2025-12-12	15.00	15.00	15.00	15.00	4,200
2025-12-11	15.00	15.00	15.00	15.00	86,904
2025-12-10	15.00	15.00	15.00	15.00	55,182
2025-12-09	15.00	15.00	15.00	15.00	38,422
2025-12-08	15.00	15.00	15.00	15.00	36,544
2025-12-05	15.00	15.00	15.00	15.00	42,252
2025-12-04	15.00	15.00	15.00	15.00	48,260
2025-12-03	15.00	15.00	15.00	15.00	12,499
2025-12-02	15.00	15.00	15.00	15.00	25,031
2025-12-01	15.00	15.00	15.00	15.00	1,260
2025-11-28	15.00	15.00	15.00	15.00	7,806
2025-11-27	15.00	15.00	15.00	15.00	73,817
2025-11-26	15.00	15.00	15.00	15.00	185,145
2025-11-25	14.00	15.25	14.00	15.00	1,065,446
2025-11-24	13.10	13.10	13.10	13.10	188,636
2025-11-21	13.10	13.10	13.10	13.10	79,557
2025-11-20	13.10	13.10	13.10	13.10	4,289
2025-11-19	13.10	13.10	13.10	13.10	12,569
2025-11-18	12.75	13.10	12.75	13.10	356,142
2025-11-17	13.00	13.00	13.00	13.00	34,372
2025-11-14	12.75	13.00	12.75	13.00	109,820
2025-11-13	12.75	12.75	12.75	12.75	213,821
2025-11-12	12.70	13.25	12.70	12.75	217,117
2025-11-11	13.50	13.50	13.25	13.25	118,285
2025-11-10	13.50	13.50	13.50	13.50	72,959
2025-11-07	13.00	13.50	13.00	13.50	102,144
2025-11-06	13.10	13.50	13.10	13.50	207,777
2025-11-05	13.50	13.50	13.50	13.50	77,722
2025-11-04	13.75	14.80	13.50	13.50	53,846
2025-11-03	13.75	13.75	13.50	13.75	129,719
2025-10-31	13.50	13.75	13.00	13.75	122,030
2025-10-30	13.00	13.50	13.00	13.50	53,490
2025-10-29	13.50	13.50	13.50	13.50	30,438
2025-10-28	13.50	13.50	13.50	13.50	40,649
2025-10-27	13.50	13.50	13.50	13.50	31,564
2025-10-24	13.50	13.50	12.70	13.50	62,715
2025-10-23	13.60	13.60	13.50	13.50	209,755
2025-10-22	13.60	13.60	13.35	13.60	161,661
2025-10-21	13.60	13.60	13.60	13.60	7,734
2025-10-20	13.60	13.60	13.60	13.60	39,027
2025-10-17	13.60	13.60	13.60	13.60	71,666
2025-10-16	13.60	13.60	13.60	13.60	13,005
2025-10-15	13.60	13.60	13.60	13.60	4,621
2025-10-14	13.60	13.60	13.35	13.60	102,127
2025-10-13	13.60	13.60	13.60	13.60	154,483
2025-10-10	13.75	13.60	13.20	13.60	167,873
2025-10-09	14.00	14.00	13.75	13.75	7,019
2025-10-08	14.20	14.20	14.00	14.00	28,167
2025-10-07	13.50	14.50	13.50	14.00	236,457
2025-10-06	13.75	14.00	13.75	14.00	140,867
2025-10-03	14.00	14.00	13.75	13.75	437,421
2025-10-02	14.50	13.20	13.20	13.20	240,179
2025-10-01	14.50	14.50	14.50	14.50	53,144
2025-09-30	14.25	14.50	14.25	14.50	222,166
2025-09-29	14.50	14.50	14.25	14.25	76,185
2025-09-26	14.50	14.50	14.50	14.50	22,256
2025-09-25	15.00	14.50	14.50	14.50	308,657
2025-09-24	15.00	15.50	15.50	15.50	144,699
2025-09-23	15.00	15.00	15.00	15.00	53,936
2025-09-22	15.00	15.00	15.00	15.00	643,045
2025-09-19	15.00	15.00	14.50	15.00	127,596
2025-09-18	15.00	15.00	15.00	15.00	67,605
2025-09-17	15.25	15.00	15.00	15.00	11,624
2025-09-16	15.25	15.10	14.00	15.10	212,573
2025-09-15	16.00	15.50	15.25	15.25	137,850
2025-09-12	16.25	16.25	16.00	16.00	63,502
2025-09-11	16.50	16.50	16.25	16.25	57,740
2025-09-10	16.50	16.50	16.50	16.50	42,820
2025-09-09	16.50	16.50	16.00	16.50	66,424
2025-09-08	16.50	16.50	16.50	16.50	68,098
2025-09-05	16.50	16.50	16.50	16.50	159,194
2025-09-04	16.50	16.50	16.50	16.50	40,659
2025-09-03	16.50	16.50	16.50	16.50	20,472
2025-09-02	16.50	16.50	16.50	16.50	0
2025-09-01	16.50	16.50	16.50	16.50	111,002
2025-08-29	16.50	16.50	16.50	16.50	70,000
2025-08-28	16.50	16.50	16.50	16.50	178,010
2025-08-27	16.50	16.50	16.50	16.50	72,930
2025-08-26	16.50	16.50	16.50	16.50	124,563
2025-08-25	16.50	16.50	16.50	16.50	0
2025-08-22	16.50	16.50	16.50	16.50	54,849
2025-08-21	16.50	16.50	16.50	16.50	211,140
2025-08-20	16.50	16.80	16.50	16.50	89,704
2025-08-19	16.20	16.50	16.20	16.50	137,713
2025-08-18	16.50	16.50	16.50	16.50	630
2025-08-15	16.50	16.50	16.50	16.50	98,985
2025-08-14	16.50	16.50	16.50	16.50	62,138
2025-08-13	16.50	16.00	16.00	16.00	585
2025-08-12	16.25	16.50	16.25	16.50	83,822
2025-08-11	16.25	16.25	16.25	16.25	16,367
2025-08-08	15.50	17.00	15.50	16.25	56,280
2025-08-07	16.25	16.25	16.25	16.25	230,951
2025-08-06	16.25	16.25	16.25	16.25	23,008
2025-08-05	16.25	16.25	16.25	16.25	2,016
2025-08-04	16.25	16.25	16.25	16.25	99,959
2025-08-01	16.25	16.25	16.25	16.25	105,001
2025-07-31	16.00	16.00	16.00	16.00	145,534
2025-07-30	16.00	16.00	16.00	16.00	12,631
2025-07-29	16.00	16.00	16.00	16.00	5,570
2025-07-28	16.00	16.00	16.00	16.00	39,249
2025-07-25	16.00	16.00	16.00	16.00	206,022
2025-07-24	16.50	16.50	16.00	16.00	149,692
2025-07-23	15.50	16.50	15.50	16.50	641,582
2025-07-22	15.50	15.50	15.50	15.50	123,629
2025-07-21	15.00	14.40	14.40	14.40	53,735
2025-07-18	15.00	15.00	15.00	15.00	5,532
2025-07-17	15.00	15.00	15.00	15.00	4,782
2025-07-16	15.00	15.50	15.50	15.50	155,153
2025-07-15	15.00	15.00	15.00	15.00	16,347
2025-07-14	15.00	15.50	14.20	15.00	179,671
2025-07-11	15.00	15.00	15.00	15.00	239,549
2025-07-10	15.00	15.00	15.00	15.00	142,492
2025-07-09	15.00	15.00	15.00	15.00	10,493
2025-07-08	15.00	15.00	15.00	15.00	126,886
2025-07-07	15.00	15.00	15.00	15.00	13,835
2025-07-04	15.00	15.00	15.00	15.00	630,060
2025-07-03	15.00	15.00	15.00	15.00	27,991
2025-07-02	15.00	15.00	15.00	15.00	95,829
2025-07-01	15.00	15.80	14.75	15.00	119,269
2025-06-30	15.25	15.25	15.00	15.00	21,737
2025-06-27	15.25	15.25	15.25	15.25	51,033
2025-06-26	15.50	15.50	15.25	15.25	114,400
2025-06-25	15.50	15.50	15.50	15.50	95,481
2025-06-24	15.50	15.50	15.00	15.50	14,944
2025-06-23	15.50	15.50	15.50	15.50	209,874
2025-06-20	15.50	15.50	14.70	15.50	88,717
2025-06-19	15.25	15.50	15.25	15.50	215,956
2025-06-18	15.25	15.25	15.25	15.25	12,800
2025-06-17	15.25	15.25	15.25	15.25	181,111
2025-06-16	15.25	15.25	15.25	15.25	14,287
2025-06-13	15.25	15.25	15.25	15.25	251,830
2025-06-12	15.25	15.25	15.25	15.25	366,333
2025-06-11	15.25	15.25	15.25	15.25	131,676
2025-06-10	15.25	15.25	15.25	15.25	36,660
2025-06-09	15.25	15.25	15.25	15.25	34,213
2025-06-06	15.25	15.25	15.25	15.25	127,165
2025-06-05	15.25	15.25	15.25	15.25	146,182
2025-06-04	15.25	15.25	15.25	15.25	24,773
2025-06-03	15.25	15.25	15.25	15.25	107,197
2025-06-02	15.25	15.25	15.25	15.25	33,535
2025-05-30	15.25	15.25	15.25	15.25	20,560
2025-05-29	15.25	15.25	14.50	15.25	76,295
2025-05-28	15.25	15.25	15.25	15.25	87,434
2025-05-27	15.00	15.25	15.00	15.25	157,011
2025-05-26	14.66	14.66	14.66	14.66	0
2025-05-23	15.75	15.75	15.00	15.00	507,481
2025-05-22	14.50	16.25	14.50	15.75	405,920
2025-05-21	14.50	14.50	14.50	14.50	292,137
2025-05-20	14.50	14.50	14.50	14.50	145,469
2025-05-19	14.50	14.50	14.50	14.50	115,792
2025-05-16	14.50	14.50	14.50	14.50	141,988
2025-05-15	14.00	14.50	14.00	14.50	240,744
2025-05-14	13.50	14.00	13.50	14.00	299,882
2025-05-13	13.50	13.50	13.50	13.50	134,218
2025-05-12	13.75	14.00	13.50	13.50	162,739
2025-05-09	14.25	14.25	13.75	13.75	239,725
2025-05-08	14.25	14.25	14.25	14.25	102,380
2025-05-07	14.75	14.75	14.25	14.25	127,167
2025-05-06	14.75	14.75	14.75	14.75	10,896
2025-05-05	14.50	14.50	14.50	14.50	0
2025-05-02	14.75	14.75	14.75	14.75	93,077
2025-05-01	14.75	15.25	14.50	14.75	987,855
2025-04-30	14.50	14.50	14.00	14.00	299,831
2025-04-29	14.00	14.75	14.00	14.50	448,563
2025-04-28	13.25	14.50	13.50	14.00	520,790
2025-04-25	13.50	13.50	13.25	13.25	83,318
2025-04-24	14.50	14.50	13.50	13.50	95,064
2025-04-23	14.50	15.00	15.00	15.00	447,234
2025-04-22	14.50	14.50	14.50	14.50	164,738
2025-04-21	14.50	14.50	14.50	14.50	0
2025-04-18	14.50	14.50	14.50	14.50	0
2025-04-17	13.75	14.50	14.00	14.50	508,063
2025-04-16	13.75	13.75	13.75	13.75	136,641
2025-04-15	13.75	13.75	13.75	13.75	152,667
2025-04-14	13.50	13.75	13.50	13.75	177,523
2025-04-11	13.50	13.50	13.00	13.50	185,999
2025-04-10	13.75	13.75	13.50	13.50	83,915
2025-04-09	13.50	13.50	13.25	13.25	24,582
2025-04-08	13.25	13.50	13.25	13.50	145,005
2025-04-07	13.75	13.75	13.25	13.25	204,542
2025-04-04	14.00	14.00	13.75	13.75	311,429
2025-04-03	14.25	14.25	13.75	14.00	152,202
2025-04-02	15.00	15.00	14.25	14.25	188,576
2025-04-01	14.25	15.00	14.25	15.00	630,539
2025-03-31	14.50	14.50	13.75	14.00	310,864
2025-03-28	13.25	14.75	13.25	14.50	1,080,082
2025-03-27	13.25	13.25	13.25	13.25	49,423
2025-03-26	13.25	13.25	13.25	13.25	97,735
2025-03-25	13.00	13.25	13.00	13.25	139,200
2025-03-24	14.00	14.00	13.25	13.25	141,167
2025-03-21	14.00	14.00	14.00	14.00	116,071
2025-03-20	14.00	14.00	14.00	14.00	114,174
2025-03-19	14.00	14.00	14.00	14.00	14,393
2025-03-18	13.75	14.00	13.75	14.00	8,591
2025-03-17	14.25	14.25	13.75	13.75	358,476
2025-03-14	14.25	14.25	14.25	14.25	13,708
2025-03-13	14.50	14.50	14.25	14.25	197,260
2025-03-12	14.75	14.75	14.50	14.50	27,793
2025-03-11	14.75	14.75	14.75	14.75	12,922
2025-03-10	14.65	15.50	14.50	14.50	19,872
2025-03-07	15.25	15.25	14.50	15.00	47,130
2025-03-06	15.25	15.25	15.25	15.25	26,719
2025-03-05	15.30	15.30	15.25	15.25	351,510
2025-03-04	15.25	15.50	15.25	15.25	138,024
2025-03-03	15.25	15.25	15.25	15.25	299,489
2025-02-28	15.75	15.75	15.25	15.25	158,535
2025-02-27	15.25	15.75	15.25	15.75	110,091
2025-02-26	15.25	15.25	15.10	15.25	200,117
2025-02-25	15.25	15.25	15.25	15.25	150,173
2025-02-24	15.25	15.25	15.25	15.25	298,687
2025-02-21	15.75	15.75	15.25	15.25	85,497
2025-02-20	16.00	16.00	15.75	15.75	44,943
2025-02-19	16.00	16.00	15.50	16.00	58,790
2025-02-18	16.00	16.00	16.00	16.00	202,702
2025-02-17	16.00	16.00	16.00	16.00	105,792
2025-02-14	16.00	16.00	16.00	16.00	202,887
2025-02-13	16.00	16.00	15.50	16.00	363,799
2025-02-12	16.00	16.00	16.00	16.00	68,990
2025-02-11	16.00	16.00	16.00	16.00	151,637
2025-02-10	16.00	16.00	16.00	16.00	92,070
2025-02-07	15.60	16.00	15.60	16.00	27,356
2025-02-06	16.00	16.00	16.00	16.00	49,110
2025-02-05	16.00	16.00	16.00	16.00	91,303
2025-02-04	16.20	16.50	16.20	16.25	474,748
2025-02-03	16.75	16.50	16.50	16.50	279,097
2025-01-31	17.00	17.00	16.75	16.75	7,826
2025-01-30	17.00	17.00	16.15	17.00	28,859
2025-01-29	17.00	17.00	17.00	17.00	80,000
2025-01-28	17.25	17.25	17.00	17.00	55,834
2025-01-27	16.75	17.25	16.75	17.25	200,766
2025-01-24	16.25	16.75	16.25	16.75	167,017
2025-01-23	17.25	17.25	16.25	16.25	82,320
2025-01-22	16.75	17.25	16.50	17.25	208,830
2025-01-21	17.00	17.00	16.75	16.75	15,071
2025-01-20	17.25	17.25	17.00	17.00	45,766
2025-01-17	17.75	17.75	17.25	17.25	63,502
2025-01-16	18.00	18.00	17.75	17.75	91,248
2025-01-15	17.00	18.00	16.15	18.00	251,832
2025-01-14	17.25	17.25	17.00	17.00	63,256
2025-01-13	17.75	17.75	17.25	17.25	188,742
2025-01-10	17.75	17.75	17.75	17.75	55,168
2025-01-09	17.75	17.75	17.75	17.75	143,422
2025-01-08	18.75	18.75	17.75	17.75	206,586
2025-01-07	19.25	19.25	18.75	18.75	150,166
2025-01-06	19.00	19.25	19.00	19.25	184,574
2025-01-03	19.00	19.00	19.00	19.00	243,779
2025-01-02	19.00	19.00	19.00	19.00	39,957
2025-01-01	19.00	19.00	19.00	19.00	0
2024-12-31	19.00	19.00	19.00	19.00	34,188
2024-12-30	19.00	19.00	19.00	19.00	30,937
2024-12-27	18.75	19.00	18.75	19.00	139,951
2024-12-26	18.75	18.75	18.75	18.75	0
2024-12-25	18.75	18.75	18.75	18.75	0
2024-12-24	17.75	19.25	18.50	18.75	631,596
2024-12-23	17.75	17.75	17.75	17.75	130,436
2024-12-20	18.00	18.00	17.75	17.75	95,327
2024-12-19	18.00	18.00	18.00	18.00	5,162
2024-12-18	19.00	19.00	17.50	18.00	822,173
2024-12-17	19.00	19.00	19.00	19.00	52,966
2024-12-16	19.00	19.00	19.00	19.00	20,402
2024-12-13	19.00	20.00	19.00	19.00	595,734
2024-12-12	22.50	19.60	19.40	19.40	2,432,885
2024-12-11	13.75	14.50	13.75	14.50	112,961
2024-12-10	13.25	13.75	13.25	13.75	273,439
2024-12-09	13.25	13.25	13.25	13.25	126,739
2024-12-06	13.50	13.50	13.25	13.25	57,992
2024-12-05	14.00	14.00	13.75	13.75	56,475
2024-12-04	14.00	14.00	14.00	14.00	171,833
2024-12-03	13.50	14.30	13.75	14.00	94,503
2024-12-02	15.00	15.50	15.50	15.50	310,851
2024-11-29	15.00	15.00	15.00	15.00	63,687
2024-11-28	15.00	15.00	15.00	15.00	80,928
2024-11-27	15.25	15.50	15.00	15.00	202,919
2024-11-26	14.50	15.25	14.50	15.25	2,047,133
2024-11-25	12.88	13.50	12.88	13.25	370,686
2024-11-22	11.88	12.88	12.13	12.88	231,417
2024-11-21	11.75	11.88	11.75	11.88	166,257
2024-11-20	11.75	11.75	11.75	11.75	33,241
2024-11-19	11.75	11.75	11.75	11.75	13,630
2024-11-18	11.75	11.75	11.75	11.75	54,428
2024-11-15	11.75	11.75	11.75	11.75	3,137
2024-11-14	11.75	11.75	11.75	11.75	32,373
2024-11-13	11.75	11.75	11.75	11.75	114,629
2024-11-12	11.75	11.75	11.50	11.75	151,161
2024-11-11	11.75	11.75	11.75	11.75	36,994
2024-11-08	11.75	11.75	11.75	11.75	39,205
2024-11-07	12.25	12.50	11.75	11.75	62,260
2024-11-06	13.25	12.50	12.50	12.50	150,948
2024-11-05	13.25	13.25	13.25	13.25	137,599
2024-11-04	12.50	13.50	12.50	13.25	235,001
2024-11-01	12.25	12.50	12.25	12.50	237,095
2024-10-31	12.00	12.25	12.00	12.25	87,437
2024-10-30	10.25	9.80	9.80	9.80	404,749
2024-10-29	10.50	10.50	10.25	10.25	30,313
2024-10-28	10.75	10.75	10.50	10.50	36,272
2024-10-25	10.75	10.75	10.30	10.75	60,288
2024-10-24	11.25	11.25	10.75	10.75	107,425
2024-10-23	11.75	11.75	11.25	11.25	148,752
2024-10-22	12.00	12.00	11.75	11.75	65,695
2024-10-21	12.25	12.50	12.00	12.00	28,773
2024-10-18	12.25	12.25	12.25	12.25	44
2024-10-17	12.50	12.50	12.25	12.25	5,080
2024-10-16	12.50	12.50	12.50	12.50	100,316
2024-10-15	12.50	12.50	12.50	12.50	55,162
2024-10-14	12.50	12.50	12.50	12.50	36,958
2024-10-11	12.50	12.50	12.50	12.50	50,257
2024-10-10	12.50	12.50	12.50	12.50	46,662
2024-10-09	11.50	12.50	11.50	12.50	394,838
2024-10-08	11.50	11.50	11.50	11.50	170,142
2024-10-07	11.50	11.50	11.50	11.50	1,754
2024-10-04	11.25	11.50	11.25	11.50	26,649
2024-10-03	11.00	11.25	10.80	11.25	371,226
2024-10-02	10.50	11.50	10.50	11.25	120,584
2024-10-01	10.50	10.50	10.50	10.50	61,967
2024-09-30	10.25	10.50	10.25	10.50	221,930
2024-09-27	10.63	10.63	10.25	10.25	49,547
2024-09-26	9.75	10.63	9.75	10.63	316,908
2024-09-25	9.75	10.75	9.75	9.75	512,472
2024-09-24	9.50	9.75	9.50	9.75	282,774
2024-09-23	7.75	9.50	7.75	9.50	1,279,278
2024-09-20	8.25	8.25	7.75	7.75	123,629
2024-09-19	9.25	8.25	8.00	8.25	461,659
2024-09-18	9.75	10.00	9.25	9.25	60,019
2024-09-17	9.75	9.75	9.75	9.75	105,419
2024-09-16	9.75	9.75	9.75	9.75	32,053
2024-09-13	10.13	10.00	10.00	10.00	76,779
2024-09-12	10.13	10.13	10.13	10.13	17,814
2024-09-11	10.13	10.25	10.25	10.25	20,879
2024-09-10	10.50	10.50	10.13	10.13	64,037
2024-09-09	10.50	10.50	10.50	10.50	25,170
2024-09-06	10.88	10.88	10.50	10.50	181,550
2024-09-05	11.25	11.38	10.88	10.88	29,165
2024-09-04	10.88	11.25	10.88	11.25	2,813
2024-09-03	11.63	11.63	11.13	11.13	45,422
2024-09-02	11.75	11.75	11.63	11.63	110,699
2024-08-30	11.13	11.75	11.13	11.75	54,680
2024-08-29	11.13	11.13	11.13	11.13	9,775
2024-08-28	11.13	11.13	11.13	11.13	24,828
2024-08-27	11.50	11.50	11.13	11.13	282,428
2024-08-26	11.50	11.50	11.50	11.50	0
2024-08-23	11.50	11.50	11.50	11.50	207,925
2024-08-22	11.50	11.50	11.50	11.50	36,036
2024-08-21	11.50	11.50	11.50	11.50	32,160
2024-08-20	11.75	11.75	11.50	11.50	152,448
2024-08-19	11.75	11.75	11.75	11.75	42,424
2024-08-16	11.50	11.75	11.50	11.75	284,608
2024-08-15	10.75	11.50	10.75	11.50	445,632
2024-08-14	11.13	11.13	10.75	10.75	117,472
2024-08-13	11.25	11.25	11.13	11.13	44,962
2024-08-12	11.25	11.25	11.25	11.25	2,276,640
2024-08-09	11.25	11.25	11.25	11.25	74,857
2024-08-08	11.25	11.25	11.13	11.25	208,523
2024-08-07	11.75	11.50	11.00	11.25	180,004
2024-08-06	11.50	11.50	11.50	11.50	111,205
2024-08-05	12.50	12.50	11.50	11.50	164,851
2024-08-02	12.50	12.50	12.50	12.50	5,017
2024-08-01	12.50	12.50	12.50	12.50	13,899
2024-07-31	13.00	13.00	12.50	12.50	26,112
2024-07-30	13.25	13.25	13.00	13.00	96,515
2024-07-29	13.25	13.25	13.25	13.25	4,291
2024-07-26	12.75	13.25	12.75	13.25	42,854
2024-07-25	12.75	12.75	12.75	12.75	0
2024-07-24	13.50	14.00	13.00	13.00	134,435
2024-07-23	13.25	13.50	13.50	13.50	120,751
2024-07-22	13.00	13.00	12.75	12.75	204,043
2024-07-19	11.75	14.00	11.75	13.00	274,739
2024-07-18	11.75	11.75	11.75	11.75	19,346
2024-07-17	11.75	11.80	11.75	11.75	43,822
2024-07-16	11.95	12.25	11.75	11.75	116,520
2024-07-15	12.25	12.25	12.25	12.25	73,390
2024-07-12	12.25	12.25	12.25	12.25	24,627
2024-07-11	12.75	12.75	12.25	12.25	10,822
2024-07-10	12.25	12.25	12.25	12.25	19,050
2024-07-09	12.25	12.25	12.25	12.25	62,083
2024-07-08	12.50	12.50	12.25	12.25	79,599
2024-07-05	13.00	13.00	12.50	12.50	103,610
2024-07-04	13.00	13.00	13.00	13.00	22,116
2024-07-03	13.00	13.00	13.00	13.00	56,859
2024-07-02	13.00	13.00	13.00	13.00	225,839
2024-07-01	13.00	13.00	13.00	13.00	5,000
2024-06-28	12.75	12.75	12.75	12.75	52,504
2024-06-27	12.75	12.75	12.75	12.75	65,875
2024-06-26	12.50	12.75	12.50	12.75	108,317
2024-06-25	12.50	12.50	12.50	12.50	39,518
2024-06-24	12.50	12.50	12.50	12.50	89,015
2024-06-21	12.50	12.50	12.50	12.50	364,114
2024-06-20	12.50	12.50	12.25	12.50	117,250
2024-06-19	12.75	12.75	12.25	12.50	472,908
2024-06-18	12.50	12.75	12.50	12.75	70,600
2024-06-17	12.50	12.50	12.25	12.50	372,851
2024-06-14	12.50	12.50	12.50	12.50	59,599
2024-06-13	13.00	13.00	12.25	12.50	447,674
2024-06-12	13.50	13.50	12.75	13.00	158,875
2024-06-11	13.50	13.50	13.50	13.50	58,627
2024-06-10	13.50	13.50	13.50	13.50	60,964
2024-06-07	13.75	13.75	13.50	13.50	107,846
2024-06-06	14.75	14.75	13.75	13.75	335,012
2024-06-05	14.50	15.25	14.50	14.75	717,966
2024-06-04	13.40	14.75	12.75	14.50	1,065,967
2024-06-03	13.40	13.40	13.40	13.40	122,377
2024-05-31	13.50	13.50	13.00	13.40	746,151
2024-05-30	14.25	13.75	13.50	13.50	203,158
2024-05-29	14.50	14.50	14.25	14.25	29,003
2024-05-28	14.75	14.75	14.50	14.50	173,946
2024-05-27	14.75	14.75	14.75	14.75	0
2024-05-24	14.75	14.75	14.75	14.75	40
2024-05-23	14.25	14.75	14.25	14.75	429,745
2024-05-22	14.50	14.50	14.25	14.25	112,527
2024-05-21	14.75	14.75	14.50	14.50	113,287
2024-05-20	14.75	14.75	14.75	14.75	184,842
2024-05-17	14.75	15.30	14.75	14.75	267,493
2024-05-16	14.75	14.75	14.75	14.75	146,977
2024-05-15	15.00	15.00	14.75	14.75	119,998
2024-05-14	15.00	15.00	15.00	15.00	63,784
2024-05-13	15.00	14.75	14.75	15.00	38,442
2024-05-10	15.25	15.00	14.75	15.00	36,320
2024-05-09	15.25	15.25	15.25	15.25	13,228
2024-05-08	15.50	15.25	14.70	15.25	58,907
2024-05-07	15.75	15.75	15.50	15.50	85,212
2024-05-06	15.75	15.75	15.75	15.75	0
2024-05-03	15.75	15.75	15.75	15.75	19,012
2024-05-02	15.75	15.75	15.75	15.75	11,003
2024-05-01	15.75	15.75	15.75	15.75	298,565
2024-04-30	15.75	15.75	15.75	15.75	102,505
2024-04-29	15.75	15.75	15.75	15.75	33,367
2024-04-26	15.75	15.75	15.75	15.75	19,183
2024-04-25	15.75	15.75	15.75	15.75	7,614
2024-04-24	15.75	15.75	15.75	15.75	57,324
2024-04-23	15.50	15.75	15.50	15.75	145,092
2024-04-22	15.25	15.50	15.25	15.50	95,615
2024-04-19	15.50	15.50	15.25	15.25	53,618
2024-04-18	15.25	15.25	15.25	15.25	1,566
2024-04-17	15.50	15.50	15.25	15.25	84,833
2024-04-16	15.50	15.50	15.50	15.50	66,873
2024-04-15	15.75	15.75	15.50	15.50	87,416
2024-04-12	15.75	15.75	15.75	15.75	100,122
2024-04-11	16.25	16.25	15.75	15.75	61,419
2024-04-10	16.10	16.25	16.10	16.25	68,392
2024-04-09	16.50	16.50	16.25	16.25	122,059
2024-04-08	16.50	16.50	16.50	16.50	154,352
2024-04-05	16.50	16.50	16.50	16.50	60,155
2024-04-04	17.00	17.00	16.50	16.50	189,866
2024-04-03	16.75	17.00	16.75	17.00	149,505
2024-04-02	16.50	16.75	16.50	16.75	247,472
2024-04-01	16.50	16.50	16.50	16.50	0
2024-03-29	16.50	16.50	16.50	16.50	0
2024-03-28	17.00	17.00	16.50	16.50	400,953
2024-03-27	17.75	17.75	17.25	17.25	100,119
2024-03-26	17.75	18.00	18.00	18.00	13,052
2024-03-25	17.75	17.75	17.75	17.75	19,798
2024-03-22	17.75	17.75	17.75	17.75	12,379
2024-03-21	17.75	17.75	17.75	17.75	25,394
2024-03-20	18.00	18.00	17.75	17.75	74,674
2024-03-19	18.00	18.00	18.00	18.00	23,784
2024-03-18	18.25	18.25	18.00	18.00	48,936
2024-03-15	18.25	18.25	18.25	18.25	4,780
2024-03-14	18.25	18.25	18.00	18.25	181,080
2024-03-13	18.25	18.25	18.25	18.25	59,870
2024-03-12	18.50	18.50	17.65	18.25	56,020
2024-03-11	18.50	18.50	18.50	18.50	57,484
2024-03-08	18.50	18.50	18.50	18.50	5,702
2024-03-07	18.75	18.75	18.50	18.50	32,840
2024-03-06	18.75	18.75	18.75	18.75	64,815
2024-03-05	18.75	18.75	18.75	18.75	7,077
2024-03-04	19.25	19.25	18.50	18.75	127,956
2024-03-01	20.25	20.25	19.25	19.25	210,605
2024-02-29	20.50	20.75	20.25	20.25	123,616
2024-02-28	19.50	20.50	19.50	20.50	234,581
2024-02-27	18.75	19.60	19.00	19.60	78,586
2024-02-26	19.00	19.00	18.75	18.75	208,209
2024-02-23	18.25	18.75	18.25	18.75	223,822
2024-02-22	17.75	18.50	17.50	18.25	111,487
2024-02-21	18.00	18.00	17.75	17.75	70,657
2024-02-20	18.50	18.50	17.65	18.00	140,122
2024-02-19	17.25	18.75	17.95	18.50	353,636
2024-02-16	17.00	17.25	17.00	17.25	77,589
2024-02-15	16.25	17.00	16.25	17.00	106,800
2024-02-14	16.25	16.25	16.25	16.25	108,872
2024-02-13	16.00	16.25	16.00	16.25	361,897
2024-02-12	15.75	16.00	15.75	16.00	86,648
2024-02-09	15.75	15.75	15.75	15.75	88,812
2024-02-08	15.75	15.75	15.75	15.75	26,971
2024-02-07	16.50	16.50	15.75	15.75	115,317
2024-02-06	16.60	16.60	16.60	16.60	61,229
2024-02-05	16.75	16.75	16.60	16.60	98,157
2024-02-02	16.00	16.75	16.00	16.75	228,966
2024-02-01	15.75	15.50	15.00	15.25	36,236
2024-01-31	15.75	15.75	15.75	15.75	23,951
2024-01-30	16.13	16.13	15.75	15.75	1,386,875
2024-01-29	16.13	16.13	16.13	16.13	360,651
2024-01-26	16.13	16.13	16.13	16.13	506,215
2024-01-25	16.25	16.25	16.13	16.13	688,594
2024-01-24	17.45	17.45	15.88	16.25	97,610
2024-01-23	15.88	15.88	15.88	15.88	14,436
2024-01-22	15.88	15.88	15.45	15.88	607,529
2024-01-19	15.88	15.88	15.45	15.88	277,498
2024-01-18	16.13	16.13	15.88	15.88	331,130
2024-01-17	16.13	16.13	16.13	16.13	63,849
2024-01-16	16.13	16.13	16.13	16.13	4,345
2024-01-15	16.38	16.38	16.13	16.13	80,324
2024-01-12	17.50	17.50	16.25	16.38	149,396
2024-01-11	17.50	17.50	17.50	17.50	73,907
2024-01-10	17.50	17.50	17.50	17.50	0
2024-01-09	17.50	17.50	17.50	17.50	90,632
2024-01-08	17.50	17.50	17.50	17.50	40,006
2024-01-05	17.50	17.50	17.50	17.50	24,246
2024-01-04	18.50	17.75	17.50	17.50	71,069
2024-01-03	19.25	19.25	18.50	18.50	408,437
2024-01-02	19.25	19.25	19.25	19.25	9,679
2024-01-01	19.25	19.25	19.25	19.25	0
2023-12-29	20.00	20.00	19.25	19.25	265,154
2023-12-28	19.00	21.25	19.00	20.00	698,031
2023-12-27	16.00	19.00	17.90	19.00	1,000,055
2023-12-26	16.00	16.00	16.00	16.00	0
2023-12-25	16.00	16.00	16.00	16.00	0
2023-12-22	15.75	16.00	15.75	16.00	94,383
2023-12-21	15.50	15.75	15.50	15.75	608,102
2023-12-20	15.50	15.50	15.50	15.50	28,605
2023-12-19	15.50	15.50	15.50	15.50	91,347
2023-12-18	14.50	15.50	14.50	15.50	9,854
2023-12-15	15.50	15.50	15.50	15.50	25,602
2023-12-14	15.50	16.00	15.50	15.50	86,754
2023-12-13	15.50	15.50	15.50	15.50	82,546
2023-12-12	15.50	15.50	15.50	15.50	60,415
2023-12-11	14.25	15.50	14.25	15.50	168,152
2023-12-08	14.25	14.25	14.25	14.25	20,443
2023-12-07	14.25	14.25	14.25	14.25	93,144
2023-12-06	14.25	14.25	14.25	14.25	3,712
2023-12-05	14.25	13.70	13.70	14.25	65,777
2023-12-04	14.25	14.25	14.25	14.25	523,416
2023-12-01	14.25	14.25	14.25	14.25	169,623
2023-11-30	14.50	14.50	14.25	14.25	109,744
2023-11-29	14.50	14.50	14.50	14.50	58,284
2023-11-28	14.50	14.50	14.50	14.50	50,999
2023-11-27	14.50	14.50	14.50	14.50	142,129
2023-11-24	15.00	15.00	14.50	14.50	42,592
2023-11-23	15.00	15.00	15.00	15.00	82,767
2023-11-22	16.25	16.25	15.00	15.00	200,167
2023-11-21	15.75	16.25	15.75	16.25	220,390
2023-11-20	17.25	16.25	15.75	15.75	213,604
2023-11-17	15.10	18.25	15.00	17.25	1,225,942
2023-11-16	14.25	14.25	14.25	14.25	36,302
2023-11-15	13.63	14.38	13.63	14.25	240,912
2023-11-14	13.50	13.63	13.50	13.63	28,578
2023-11-13	13.50	13.50	13.50	13.50	89,533
2023-11-10	13.00	13.50	13.00	13.50	507,602
2023-11-09	13.00	13.00	13.00	13.00	71,280
2023-11-08	12.50	13.00	12.50	13.00	121,775
2023-11-07	12.50	12.50	12.50	12.50	130,244
2023-11-06	13.00	13.00	12.25	12.50	293,375
2023-11-03	13.25	13.25	12.75	12.75	176,715
2023-11-02	13.25	13.25	13.25	13.25	1,022
2023-11-01	13.25	13.25	13.25	13.25	53,633
2023-10-31	13.75	13.75	13.25	13.25	133,283
2023-10-30	14.50	14.50	13.75	14.50	87,541
2023-10-27	14.50	14.50	14.50	14.50	44,791
2023-10-26	14.50	14.50	14.50	14.50	5,000
2023-10-25	14.50	14.50	14.50	14.50	55,000
2023-10-24	14.50	14.50	14.50	14.50	6,802
2023-10-23	14.50	14.50	14.50	14.50	127,283
2023-10-20	14.75	14.75	14.50	14.50	127,163
2023-10-19	15.25	15.25	14.75	15.25	49,172
2023-10-18	15.25	15.25	15.25	15.25	85,007
2023-10-17	15.25	15.25	15.25	15.25	36,120
2023-10-16	15.25	15.25	15.25	15.25	37,612
2023-10-13	14.50	15.25	14.50	15.25	219,779
2023-10-12	13.25	14.50	13.25	14.50	199,172
2023-10-11	13.25	13.75	13.25	13.25	152,040
2023-10-10	14.00	14.00	13.75	13.75	66,702
2023-10-09	14.00	14.00	14.00	14.00	71,197
2023-10-06	14.50	14.50	14.00	14.00	172,389
2023-10-05	14.50	14.50	14.50	14.50	92,785
2023-10-04	14.50	14.50	14.50	14.50	196,223
2023-10-03	14.75	14.75	14.50	14.50	64,328
2023-10-02	14.75	14.75	14.75	14.75	62,534
2023-09-29	14.50	14.75	14.50	14.75	172,526
2023-09-28	15.25	15.25	14.50	14.50	96,490
2023-09-27	15.25	15.25	15.25	15.25	57,746
2023-09-26	15.25	15.25	15.25	15.25	40,312
2023-09-25	15.50	15.50	15.25	15.25	91,095
2023-09-22	15.50	15.50	15.50	15.50	10,189
2023-09-21	15.50	15.50	15.50	15.50	130,934
2023-09-20	15.50	15.50	15.50	15.50	38,152
2023-09-19	16.25	16.25	15.50	15.50	134,250
2023-09-18	16.25	16.25	16.25	16.25	4,288
2023-09-15	16.25	16.50	16.25	16.25	58,720
2023-09-14	17.25	17.25	16.25	16.25	118,325
2023-09-13	17.25	17.25	17.25	17.25	2,716
2023-09-12	17.50	17.50	17.25	17.25	140,423
2023-09-11	17.75	17.75	17.50	17.50	79,113
2023-09-08	17.75	17.75	17.50	17.75	179,484
2023-09-07	18.00	18.00	17.75	17.75	240,533
2023-09-06	18.00	18.00	18.00	18.00	31,122
2023-09-05	18.25	18.25	18.00	18.00	141,062
2023-09-04	18.00	18.00	18.00	18.00	279,918
2023-09-01	18.25	18.25	18.00	18.00	346,926
2023-08-31	18.25	18.25	18.25	18.25	104,285
2023-08-30	16.75	18.25	16.75	18.25	236,399
2023-08-29	16.25	16.75	16.65	16.75	107,696
2023-08-28	16.25	16.25	16.25	16.25	0
2023-08-25	16.25	16.30	16.25	16.25	95,565
2023-08-24	15.75	16.25	15.75	16.25	71,047
2023-08-23	15.75	15.75	15.75	15.75	15,833
2023-08-22	15.75	15.75	15.75	15.75	72,041
2023-08-21	15.75	15.75	15.75	15.75	42,920
2023-08-18	16.00	16.00	15.25	15.75	411,811
2023-08-17	16.15	16.50	16.00	16.00	124,980
2023-08-16	17.00	17.00	16.75	16.75	39,919
2023-08-15	16.50	17.00	16.50	17.00	83,148
2023-08-14	17.00	17.00	17.00	17.00	42,346
2023-08-11	17.25	17.25	16.65	17.00	21,915
2023-08-10	17.25	17.25	17.25	17.25	70,566
2023-08-09	16.75	17.25	16.75	17.25	160,445
2023-08-08	17.25	17.25	16.75	16.75	167,861
2023-08-07	18.25	18.25	17.25	17.25	93,130
2023-08-04	18.50	18.50	18.25	18.25	261,025
2023-08-03	18.00	18.75	18.00	18.50	74,497
2023-08-02	19.00	19.85	18.00	19.85	195,829
2023-08-01	17.20	18.75	16.75	18.00	586,886
2023-07-31	14.50	16.75	15.90	16.75	817,839
2023-07-28	14.75	14.75	14.50	14.50	98,675
2023-07-27	14.25	14.75	14.50	14.75	86,167
2023-07-26	14.25	14.25	14.25	14.25	11,799
2023-07-25	14.50	14.25	13.70	14.25	71,731
2023-07-24	14.50	14.50	14.50	14.50	44,395
2023-07-21	15.00	15.00	14.50	14.50	155,272
2023-07-20	15.00	15.00	15.00	15.00	130,353
2023-07-19	15.00	15.00	15.00	15.00	80,599
2023-07-18	15.00	15.00	15.00	15.00	171,728
2023-07-17	15.38	15.38	15.00	15.00	78,771
2023-07-14	14.50	15.50	15.50	15.50	473,891
2023-07-13	14.25	14.50	14.25	14.50	162,772
2023-07-12	14.00	14.25	14.00	14.25	110,962
2023-07-11	13.88	14.00	13.88	14.00	205,095
2023-07-10	13.88	13.88	13.88	13.88	495,953
2023-07-07	14.50	14.50	13.88	13.88	170,209
2023-07-06	14.75	14.75	14.50	14.50	119,148
2023-07-05	15.00	15.00	14.10	14.75	91,979
2023-07-04	15.00	15.00	15.00	15.00	210,150
2023-07-03	14.50	15.00	14.50	15.00	178,812
2023-06-30	14.75	14.75	14.50	14.50	50,770
2023-06-29	14.75	14.75	14.75	14.75	167,877
2023-06-28	14.00	14.75	14.00	14.75	187,256
2023-06-27	14.00	14.00	14.00	14.00	390,178
2023-06-26	14.00	14.00	14.00	14.00	104,408
2023-06-23	13.00	14.00	13.00	14.00	253,889
2023-06-22	13.00	13.00	12.75	13.00	432,015
2023-06-21	14.00	14.00	13.00	13.00	485,163
2023-06-20	15.00	14.20	13.60	14.00	1,254,675
2023-06-19	18.50	18.50	15.00	15.00	558,374
2023-06-16	18.50	18.50	17.50	18.50	336,491
2023-06-15	18.50	19.00	18.50	18.50	238,579
2023-06-14	18.50	18.50	18.50	18.50	70,436
2023-06-13	18.50	18.50	18.50	18.50	110,966
2023-06-12	18.50	18.50	18.50	18.50	116,063
2023-06-09	19.75	18.50	18.20	18.50	295,246
2023-06-08	19.75	19.75	19.50	19.50	47,700
2023-06-07	20.00	20.00	19.75	19.75	91,722
2023-06-06	21.25	19.75	19.50	19.60	238,153
2023-06-05	21.50	21.50	21.25	21.25	70,870
2023-06-02	21.50	21.50	21.50	21.50	35,398
2023-06-01	21.50	21.50	21.50	21.50	62,996
2023-05-31	22.25	22.25	21.50	21.50	150,062
2023-05-30	21.50	22.25	21.50	22.25	369,001
2023-05-29	21.25	21.25	21.25	21.25	0
2023-05-26	21.25	21.25	21.25	21.25	67,279
2023-05-25	20.25	21.50	20.25	21.25	486,733
2023-05-24	21.00	21.00	20.25	20.25	298,350
2023-05-23	21.00	21.00	21.00	21.00	15,204
2023-05-22	21.00	21.00	21.00	21.00	62,343
2023-05-19	21.25	21.25	20.75	21.00	164,649
2023-05-18	21.75	21.75	21.10	21.25	116,739
2023-05-17	22.00	22.00	21.75	21.75	18,236
2023-05-16	21.75	22.25	21.75	22.00	137,740
2023-05-15	22.00	22.75	21.75	21.75	512,574
2023-05-12	21.75	22.00	21.75	22.00	146,950
2023-05-11	22.25	22.25	22.00	22.00	70,702
2023-05-10	22.75	22.75	22.00	22.25	268,114
2023-05-09	23.00	23.00	22.75	22.75	99,075
2023-05-08	23.00	23.00	23.00	23.00	0
2023-05-05	23.00	23.00	22.75	23.00	267,521
2023-05-04	23.50	23.50	23.00	23.00	379,607
2023-05-03	25.25	25.25	23.50	23.50	226,302
2023-05-02	26.00	26.00	25.25	25.25	339,102
2023-05-01	26.00	26.00	26.00	26.00	0
2023-04-28	27.25	26.75	25.75	26.00	807,632
2023-04-27	26.00	26.00	24.75	25.00	568,190
2023-04-26	24.25	26.50	26.50	26.50	5,470,313
2023-04-25	22.00	24.00	22.00	24.00	1,037,158
2023-04-24	22.50	22.50	22.00	22.00	127,999
2023-04-21	22.25	22.50	22.25	22.50	50,512
2023-04-20	22.25	22.25	22.25	22.25	13,609
2023-04-19	23.50	23.50	22.00	22.25	312,907
2023-04-18	24.25	23.30	23.30	23.30	136,742
2023-04-17	23.00	24.90	23.00	23.60	544,407
2023-04-14	24.00	24.00	22.50	22.45	739,321
2023-04-13	24.70	24.80	24.00	24.60	126,014
2023-04-12	23.40	25.00	23.00	24.75	1,079,804
2023-04-11	25.60	25.60	22.50	23.55	822,682
2023-04-10	25.60	25.60	25.60	25.60	0
2023-04-07	25.60	25.60	25.60	25.60	0
2023-04-06	25.70	26.50	24.80	25.60	1,006,484
2023-04-05	26.40	26.40	23.50	25.25	628,759
2023-04-04	27.00	27.00	22.50	26.45	4,697,926
2023-04-03	34.90	34.90	25.80	27.00	4,598,854
2023-03-31	38.00	38.00	33.90	35.00	520,258
2023-03-30	38.10	38.10	38.00	38.20	378,972
2023-03-29	38.10	38.10	38.10	39.20	18,006
2023-03-28	39.00	39.00	38.75	38.75	36,434
2023-03-27	38.60	39.00	38.60	39.00	132,838
2023-03-24	38.70	39.00	38.00	38.60	131,635
2023-03-23	39.50	40.60	39.50	39.60	114,838
2023-03-22	38.50	38.50	38.40	38.40	20,540
2023-03-21	36.10	38.00	36.10	38.50	187,785
2023-03-20	35.00	36.10	34.00	36.85	428,595
2023-03-17	37.00	37.40	35.00	36.00	504,865
2023-03-16	38.20	38.60	37.50	38.20	220,441
2023-03-15	39.10	39.10	38.80	39.85	126,420
2023-03-14	41.00	41.00	39.00	39.00	51,582
2023-03-13	40.40	41.60	39.50	40.00	173,097
2023-03-10	41.40	42.40	40.50	41.45	67,106
2023-03-09	41.50	42.30	41.50	42.40	74,394
2023-03-08	42.80	42.80	42.50	42.50	657
2023-03-07	40.50	43.30	40.50	42.80	260,414
2023-03-06	42.10	42.10	40.90	40.80	344,050
2023-03-03	44.00	44.00	42.00	43.15	190,870
2023-03-02	44.00	44.50	44.00	44.50	20,449
2023-03-01	44.10	44.10	44.00	44.00	58,734
2023-02-28	46.90	46.90	44.10	45.50	52,583
2023-02-27	43.90	46.00	43.90	45.50	432,793
2023-02-24	41.00	43.90	40.90	43.00	306,780
2023-02-23	41.80	41.80	39.00	40.50	264,712
2023-02-22	41.60	42.00	41.60	41.50	166,853
2023-02-21	41.00	43.90	41.00	42.40	194,588
2023-02-20	43.00	43.00	42.00	42.65	170,605
2023-02-17	43.00	43.00	42.60	42.80	63,092
2023-02-16	44.00	44.00	42.50	43.15	101,680
2023-02-15	43.90	43.90	43.90	43.50	12,532
2023-02-14	44.00	44.50	42.50	44.75	156,438
2023-02-13	44.50	44.50	43.40	45.30	124,547
2023-02-10	45.90	45.90	45.00	45.00	101,931
2023-02-09	45.50	46.10	45.50	45.25	116,254
2023-02-08	48.00	48.00	46.10	46.25	183,044
2023-02-07	45.00	45.60	44.10	46.20	178,895
2023-02-06	45.20	45.20	44.60	44.60	42,213
2023-02-03	43.10	46.00	43.10	45.20	181,654
2023-02-02	44.10	44.40	43.00	45.20	149,400
2023-02-01	44.95	45.55	44.95	45.55	52,224
2023-01-31	45.10	45.50	44.10	44.95	229,972
2023-01-30	47.50	47.90	45.90	47.00	457,967
2023-01-27	49.00	49.00	48.00	48.40	113,380
2023-01-26	50.00	50.00	49.20	49.80	43,694
2023-01-25	51.80	52.00	48.40	50.70	157,540
2023-01-24	49.00	49.20	49.00	50.40	155,557
2023-01-23	49.00	50.00	48.60	48.80	197,708
2023-01-20	50.80	51.00	49.60	51.00	286,813
2023-01-19	53.60	53.60	50.80	51.00	116,653
2023-01-18	51.80	52.40	51.00	52.40	103,232
2023-01-17	52.00	53.20	51.80	53.20	96,529
2023-01-16	54.80	54.80	52.00	53.00	214,774
2023-01-13	57.00	57.00	54.00	56.50	299,584
2023-01-12	58.20	61.00	55.60	56.30	847,933
2023-01-11	52.60	52.60	50.60	52.60	148,975
2023-01-10	51.00	51.00	50.00	50.40	186,606
2023-01-09	52.00	52.00	51.00	51.60	226,843
2023-01-06	53.00	53.00	51.00	52.40	175,899
2023-01-05	53.80	53.80	53.80	54.00	99,560
2023-01-04	54.20	54.20	52.00	53.20	221,749
2023-01-03	55.20	55.20	54.20	56.00	110,191
2023-01-02	57.00	57.00	57.00	57.00	0
2022-12-30	56.80	56.80	56.80	57.00	0
2022-12-29	56.30	56.30	56.30	56.80	18,680
2022-12-28	56.20	56.40	54.60	56.30	198,978
2022-12-27	58.00	58.00	58.00	58.00	0
2022-12-26	58.00	58.00	58.00	58.00	0
2022-12-23	57.00	59.00	57.00	58.00	50,761
2022-12-22	57.20	59.00	57.00	59.00	174,979
2022-12-21	57.20	60.80	57.00	57.80	73,648
2022-12-20	55.20	60.00	55.20	58.60	86,144
2022-12-19	57.00	59.00	57.00	57.00	19,213
2022-12-16	57.40	57.40	57.20	58.10	61,754
2022-12-15	60.00	60.00	57.00	57.00	329,417
2022-12-14	59.00	59.20	59.00	60.50	15,739
2022-12-13	59.00	60.00	59.00	59.00	32,349
2022-12-12	60.80	60.80	59.20	59.20	40,219
2022-12-09	58.20	62.80	58.20	61.20	57,170
2022-12-08	58.00	60.00	57.20	58.00	94,832
2022-12-07	55.20	58.80	55.20	58.00	62,171
2022-12-06	60.80	60.80	57.00	57.60	199,448
2022-12-05	60.00	61.00	60.00	61.00	14,193
2022-12-02	59.40	60.00	59.40	60.00	79,381
2022-12-01	61.40	61.40	60.40	61.00	142,652
2022-11-30	61.00	61.00	60.00	61.10	191,078
2022-11-29	58.00	61.00	58.00	61.00	232,706
2022-11-28	53.00	58.80	52.00	58.20	455,624
2022-11-25	55.00	55.00	50.40	54.60	636,238
2022-11-24	58.20	58.20	54.00	54.80	1,305,281
2022-11-23	69.00	69.00	58.00	58.00	2,184,180
2022-11-22	65.80	70.60	65.80	67.40	369,810
2022-11-21	64.00	65.40	62.20	65.50	291,276
2022-11-18	62.60	63.60	61.20	63.00	373,383
2022-11-17	63.80	63.80	61.00	62.00	95,201
2022-11-16	63.00	63.00	61.20	62.20	126,947
2022-11-15	62.20	63.40	62.00	61.50	165,504
2022-11-14	65.00	67.00	62.00	62.00	508,473
2022-11-11	60.20	66.00	60.00	65.80	1,147,758
2022-11-10	57.00	60.20	57.00	60.00	187,103
2022-11-09	55.00	57.00	55.00	56.00	52,161
2022-11-08	53.80	56.80	53.80	55.40	23,341
2022-11-07	55.50	55.50	55.30	55.30	10,197
2022-11-04	56.00	56.00	55.50	55.50	25,551
2022-11-03	56.00	56.00	54.60	56.00	42,973
2022-11-02	53.60	56.80	52.80	55.60	147,648
2022-11-01	52.80	57.00	52.80	57.00	100,264
2022-10-31	50.20	52.60	49.00	52.60	243,858
2022-10-28	51.00	51.80	50.60	51.00	100,687
2022-10-27	52.80	54.00	51.60	54.00	33,506
2022-10-26	52.00	53.60	52.00	53.60	46,221
2022-10-25	51.40	52.00	51.00	52.00	92,250
2022-10-24	52.20	53.80	52.00	52.60	149,458
2022-10-21	55.00	55.00	50.00	53.80	412,086
2022-10-20	55.50	56.00	55.50	56.00	16,767
2022-10-19	57.00	57.00	56.00	55.50	49,643
2022-10-18	56.20	59.80	56.20	58.10	116,047
2022-10-17	54.00	54.00	53.00	55.20	122,228
2022-10-14	55.00	55.00	55.00	56.50	52,012
2022-10-13	57.40	57.40	55.00	56.10	55,899
2022-10-12	62.20	62.20	56.80	57.20	376,680
2022-10-11	63.20	64.00	62.40	63.00	201,368
2022-10-10	62.40	66.00	62.20	64.50	192,939
2022-10-07	59.80	64.00	58.20	62.50	274,828
2022-10-06	55.40	60.00	55.40	59.40	676,356
2022-10-05	53.40	54.00	52.40	53.20	221,317
2022-10-04	53.80	53.80	52.20	53.80	174,358
2022-10-03	52.00	53.40	50.40	52.50	270,477
2022-09-30	48.90	52.80	48.90	51.50	653,571
2022-09-29	49.50	51.60	47.00	47.50	357,384
2022-09-28	49.90	49.90	45.00	49.50	912,704
2022-09-27	49.70	50.00	47.00	48.00	308,034
2022-09-26	51.00	51.40	50.00	51.30	90,475
2022-09-23	52.50	52.50	52.20	52.20	104,621
2022-09-22	53.00	53.60	50.00	52.50	793,362
2022-09-21	56.20	56.20	54.00	54.50	206,678
2022-09-20	59.00	59.00	57.00	57.10	163,312
2022-09-19	59.00	59.00	59.00	59.00	0
2022-09-16	61.80	61.80	59.00	59.00	81,249
2022-09-15	60.00	60.60	59.00	59.00	273,834
2022-09-14	59.00	59.00	55.00	56.20	252,580
2022-09-13	61.20	61.80	59.20	60.00	183,160
2022-09-12	61.80	63.20	60.80	61.60	133,341
2022-09-09	56.20	60.00	55.60	61.10	255,363
2022-09-08	59.00	59.00	56.00	57.00	451,712
2022-09-07	62.20	62.20	59.00	60.00	300,498
2022-09-06	63.20	64.00	62.40	63.20	235,610
2022-09-05	58.20	67.00	58.00	65.40	635,623
2022-09-02	60.00	60.00	59.00	59.00	149,549
2022-09-01	60.20	61.00	57.00	60.00	459,533
2022-08-31	63.20	63.20	60.00	62.00	323,495
2022-08-30	68.80	68.80	62.20	63.70	492,181
2022-08-29	68.60	68.60	68.60	68.60	0
2022-08-26	68.80	68.80	66.20	68.60	150,236
2022-08-25	69.20	69.20	65.20	67.50	455,175
2022-08-24	70.20	71.60	69.20	70.40	88,611
2022-08-23	73.20	74.80	71.00	71.80	203,021
2022-08-22	72.20	74.80	71.40	74.30	286,208
2022-08-19	72.20	73.40	72.00	73.00	198,299
2022-08-18	73.40	73.40	73.40	74.50	49,981
2022-08-17	76.40	77.00	72.00	74.60	577,100
2022-08-16	72.80	79.00	71.20	77.60	735,736
2022-08-15	71.60	71.80	69.20	70.00	118,755
2022-08-12	69.20	72.40	69.20	70.70	374,431
2022-08-11	67.60	69.20	67.60	68.00	50,524
2022-08-10	68.20	69.60	66.40	68.80	189,358
2022-08-09	70.00	71.20	66.80	66.80	521,484
2022-08-08	73.00	74.80	71.00	73.20	870,502
2022-08-05	77.00	77.00	73.00	74.60	447,301
2022-08-04	78.60	79.20	75.40	76.00	724,221
2022-08-03	74.00	79.60	73.00	79.00	769,080
2022-08-02	66.80	76.40	66.80	73.40	2,264,671
2022-08-01	67.20	67.20	64.40	65.10	299,713
2022-07-29	69.00	70.80	64.00	67.00	874,010
2022-07-28	65.40	66.80	64.20	65.00	408,942
2022-07-27	61.80	66.00	60.40	65.10	959,716
2022-07-26	59.20	61.80	59.20	61.10	279,738
2022-07-25	59.00	59.00	57.00	57.80	152,353
2022-07-22	58.80	59.00	57.20	57.60	184,915
2022-07-21	59.00	59.00	57.40	58.70	337,021
2022-07-20	61.80	62.00	61.80	59.90	202,271
2022-07-19	60.00	61.00	60.00	61.00	672,412
2022-07-18	57.80	62.00	57.80	60.00	1,199,753
2022-07-15	52.80	57.00	52.80	56.00	389,042
2022-07-14	52.00	52.80	51.00	52.00	191,626
2022-07-13	53.60	53.60	51.40	51.70	140,093
2022-07-12	53.80	55.00	53.80	54.10	111,708
2022-07-11	53.00	55.00	52.20	54.20	437,674
2022-07-08	49.90	53.00	49.00	52.00	513,919
2022-07-07	47.40	49.90	45.70	48.45	482,636
2022-07-06	45.10	54.00	43.50	43.95	776,781
2022-07-05	41.50	41.50	41.50	42.70	40,134
2022-07-04	42.00	42.20	41.60	42.25	68,445
2022-07-01	42.60	42.60	41.50	42.00	174,902
2022-06-30	44.00	44.40	43.10	44.50	46,291
2022-06-29	45.80	45.80	45.00	45.15	173,214
2022-06-28	44.20	44.60	43.60	44.40	106,140
2022-06-27	45.50	46.90	43.00	44.25	321,373
2022-06-24	46.60	47.30	46.00	46.25	64,265
2022-06-23	47.00	47.00	46.00	47.75	122,611
2022-06-22	48.10	48.10	47.00	47.45	72,519
2022-06-21	48.00	48.70	47.60	49.00	76,993
2022-06-20	49.10	49.10	48.00	48.50	83,978
2022-06-17	49.00	49.00	49.00	50.50	161,325
2022-06-16	50.60	50.60	50.00	51.60	66,344
2022-06-15	50.60	51.00	50.60	50.30	132,499
2022-06-14	47.00	50.00	47.00	50.20	310,858
2022-06-13	49.70	49.70	48.00	47.05	133,179
2022-06-10	50.20	50.20	50.00	51.00	6,926
2022-06-09	50.20	52.00	50.00	51.50	271,753
2022-06-08	51.80	51.80	50.40	50.60	135,247
2022-06-07	51.80	52.00	51.20	52.00	141,218
2022-06-06	51.20	52.00	51.00	51.50	266,356
2022-06-03	51.40	51.40	51.40	51.40	0
2022-06-02	51.40	51.40	51.40	51.40	0
2022-06-01	51.00	51.00	50.80	51.40	83,231
2022-05-31	48.00	53.00	48.00	52.50	529,846
2022-05-30	44.90	49.00	44.90	48.50	461,888
2022-05-27	40.10	46.00	40.00	44.55	443,315
2022-05-26	41.40	41.90	40.90	40.80	280,418
2022-05-25	42.10	42.10	42.10	43.50	83,537
2022-05-24	43.10	44.10	41.00	43.00	442,101
2022-05-23	44.90	44.90	43.00	43.00	130,845
2022-05-20	45.90	45.90	45.90	45.20	85,520
2022-05-19	44.50	45.00	43.00	45.25	248,707
2022-05-18	45.70	46.25	45.70	46.25	73,963
2022-05-17	46.60	46.90	45.00	45.70	155,516
2022-05-16	47.30	47.30	46.00	46.00	39,675
2022-05-13	47.10	49.40	46.20	46.20	290,113
2022-05-12	50.20	50.20	48.00	48.35	196,646
2022-05-11	50.80	53.00	50.80	50.60	158,153
2022-05-10	48.20	50.80	48.20	49.90	292,263
2022-05-09	53.20	53.20	49.00	49.50	398,711
2022-05-06	54.20	56.00	53.20	54.00	125,659
2022-05-05	53.00	56.80	53.00	55.90	167,030
2022-05-04	54.20	54.20	54.00	53.20	193,796
2022-05-03	56.60	56.60	56.60	56.60	116,155
2022-05-02	54.90	54.90	54.90	54.90	0
2022-04-29	54.60	54.60	54.20	54.90	85,851
2022-04-28	56.20	56.20	56.20	56.60	12,368
2022-04-27	55.20	56.80	54.80	56.80	64,956
2022-04-26	56.00	57.40	55.00	57.00	570,493
2022-04-25	57.00	57.60	54.80	57.30	492,407
2022-04-22	58.00	59.60	55.00	58.00	535,115
2022-04-21	58.80	60.00	58.80	59.60	431,742
2022-04-20	55.80	58.60	55.80	58.40	609,526
2022-04-19	55.00	55.00	55.00	55.10	301,019
2022-04-18	55.70	55.70	55.70	55.70	0
2022-04-15	55.70	55.70	55.70	55.70	0
2022-04-14	56.80	56.80	56.80	55.70	105,536
2022-04-13	55.40	57.60	55.00	55.40	243,528
2022-04-12	56.20	57.80	55.60	56.50	306,535
2022-04-11	57.60	57.60	56.00	56.60	135,091
2022-04-08	57.80	57.80	56.00	56.70	618,611
2022-04-07	57.80	58.00	57.60	57.20	204,612
2022-04-06	56.80	58.00	55.00	56.50	393,191
2022-04-05	56.00	58.40	55.00	55.60	836,972
2022-04-04	52.80	56.80	51.20	55.00	965,539
2022-04-01	49.90	52.00	49.90	51.10	399,239
2022-03-31	50.20	50.80	48.00	50.50	715,899
2022-03-30	52.40	52.40	50.80	50.80	442,155
2022-03-29	50.80	52.00	50.80	51.00	613,622
2022-03-28	51.00	51.00	49.80	50.40	710,846
2022-03-25	54.00	57.00	51.20	52.00	991,713
2022-03-24	53.20	53.40	48.40	48.95	679,435
2022-03-23	52.00	52.80	52.00	51.80	218,919
2022-03-22	52.00	52.20	50.20	51.50	140,018
2022-03-21	50.00	52.00	50.00	52.00	143,688
2022-03-18	49.00	49.00	46.10	47.50	93,173
2022-03-17	46.00	48.10	46.00	48.10	56,719
2022-03-16	47.10	47.10	46.00	46.00	122,059
2022-03-15	50.20	50.20	46.60	46.60	400,683
2022-03-14	50.00	54.00	50.00	51.90	1,109,349
2022-03-11	47.90	50.00	47.90	49.50	387,716
2022-03-10	50.20	50.20	45.10	48.00	400,653
2022-03-09	55.00	55.80	47.40	49.80	919,884
2022-03-08	57.00	60.00	55.00	56.00	766,534
2022-03-07	53.00	59.20	53.00	57.00	1,432,788
2022-03-04	51.20	52.00	47.10	51.30	884,091
2022-03-03	50.60	53.20	50.00	50.40	824,989
2022-03-02	50.00	53.60	49.50	49.50	585,449
2022-03-01	43.00	49.50	43.00	48.60	1,160,737
2022-02-28	41.30	42.00	41.00	41.85	216,923
2022-02-25	42.00	43.40	42.00	42.35	357,536
2022-02-24	36.90	43.00	36.90	41.10	1,247,213
2022-02-23	36.00	36.25	36.00	36.25	94,659
2022-02-22	36.00	36.00	35.40	36.00	64,707
2022-02-21	35.80	35.80	35.10	36.10	86,809
2022-02-18	36.00	36.00	35.90	36.15	247,233
2022-02-17	37.50	37.50	36.10	37.00	81,250
2022-02-16	38.25	38.50	38.25	38.50	17,334
2022-02-15	38.00	38.00	38.00	38.25	48,396
2022-02-14	39.50	39.50	38.75	38.75	127,753
2022-02-11	39.40	39.50	39.40	39.50	30,051
2022-02-10	38.40	39.00	38.40	38.95	241,174
2022-02-09	39.50	39.50	39.00	38.80	132,115
2022-02-08	40.00	40.00	40.00	41.00	93,931
2022-02-07	41.00	41.00	41.00	41.00	63,798
2022-02-04	40.10	40.10	40.10	41.00	176,596
2022-02-03	41.00	41.00	40.95	40.95	75,129
2022-02-02	39.90	41.60	39.90	41.00	163,575
2022-02-01	39.10	39.90	39.10	39.55	116,869
2022-01-31	39.45	39.45	38.95	38.95	97,884
2022-01-28	38.90	39.45	38.90	39.45	70,322
2022-01-27	38.00	39.80	38.00	38.90	57,134
2022-01-26	38.90	39.00	38.90	38.95	117,370
2022-01-25	37.80	37.80	37.80	38.25	172,432
2022-01-24	39.00	39.00	36.60	39.00	300,409
2022-01-21	40.65	40.65	40.40	40.40	77,851
2022-01-20	40.65	40.65	40.65	40.65	31,350
2022-01-19	42.40	42.40	40.00	40.65	97,897
2022-01-18	40.10	42.50	40.10	42.50	4,092
2022-01-17	40.10	40.10	40.10	41.25	96,423
2022-01-14	40.10	40.10	40.10	41.25	4,051
2022-01-13	40.20	40.20	40.20	41.25	20,312
2022-01-12	42.00	42.00	41.25	41.25	25,484
2022-01-11	42.00	42.00	42.00	42.00	85,739
2022-01-10	40.10	40.10	40.10	41.25	162,543
2022-01-07	42.40	42.40	42.40	42.40	46,183
2022-01-06	41.00	41.00	41.00	41.25	69,586
2022-01-05	40.20	40.20	40.20	41.00	100,604
2022-01-04	40.10	40.10	40.10	41.00	195,428
2022-01-03	42.00	42.00	42.00	42.00	0
2021-12-31	40.10	42.00	40.10	42.00	104,152
2021-12-30	42.00	42.00	41.80	41.80	53,659
2021-12-29	40.10	42.00	40.10	42.00	56,354
2021-12-28	41.00	41.00	41.00	41.00	0
2021-12-27	41.00	41.00	41.00	41.00	0
2021-12-24	41.00	41.00	41.00	41.00	31,308
2021-12-23	41.60	41.60	41.00	41.00	269,501
2021-12-22	42.00	42.10	41.20	41.55	245,775
2021-12-21	40.90	41.00	40.90	40.35	130,420
2021-12-20	40.30	40.30	40.00	40.00	92,436
2021-12-17	41.00	41.50	39.00	40.30	78,147
2021-12-16	38.50	38.50	38.50	38.50	70,100
2021-12-15	37.00	40.00	37.00	39.25	298,019
2021-12-14	35.10	36.90	35.10	36.50	85,984
2021-12-13	36.80	36.90	35.50	35.50	270,250
2021-12-10	35.30	35.30	34.40	34.40	655,255
2021-12-09	35.90	36.00	35.90	35.50	618,493
2021-12-08	35.55	35.75	35.55	35.75	185,061
2021-12-07	35.50	36.00	35.50	35.55	396,817
2021-12-06	38.90	38.90	35.50	36.25	826,123
2021-12-03	38.50	39.00	38.00	39.00	442,950
2021-12-02	37.80	37.80	37.80	38.50	198,692
2021-12-01	37.10	38.00	36.70	38.00	210,947
2021-11-30	37.50	37.90	37.00	37.80	415,667
2021-11-29	40.10	40.50	37.70	38.25	506,059
2021-11-26	42.60	42.60	39.00	40.00	1,522,161
2021-11-25	45.00	47.00	45.00	47.00	192,059
2021-11-24	45.00	45.00	45.00	45.00	86,544
2021-11-23	45.00	46.90	44.00	46.10	139,321
2021-11-22	45.00	46.00	45.00	46.00	221,668
2021-11-19	47.00	47.20	46.00	45.75	303,128
2021-11-18	49.80	50.60	47.30	48.70	213,050
2021-11-17	48.90	48.90	48.50	48.50	510,992
2021-11-16	44.10	48.00	44.00	47.50	307,616
2021-11-15	46.80	46.80	45.00	45.40	105,815
2021-11-12	46.50	46.50	45.00	46.00	122,684
2021-11-11	45.20	45.90	45.20	45.85	128,397
2021-11-10	47.00	47.90	45.00	45.00	233,046
2021-11-09	47.70	48.50	47.60	48.00	250,944
2021-11-08	47.20	48.00	47.20	47.60	165,717
2021-11-05	48.10	49.00	47.80	48.80	151,131
2021-11-04	48.00	48.90	47.80	48.05	91,853
2021-11-03	49.00	49.00	47.80	47.80	222,666
2021-11-02	50.80	50.80	50.80	49.50	141,889
2021-11-01	47.90	51.00	47.90	51.00	355,622
2021-10-29	47.00	47.90	45.00	46.30	462,090
2021-10-28	49.80	49.80	47.80	47.80	247,314
2021-10-27	50.00	50.00	49.00	49.20	446,370
2021-10-26	51.00	51.40	49.00	49.00	294,220
2021-10-25	53.20	53.20	52.20	51.60	167,437
2021-10-22	53.20	53.20	53.00	54.50	21,143
2021-10-21	54.00	54.80	54.00	53.80	142,118
2021-10-20	54.00	54.80	54.00	54.80	39,227
2021-10-19	54.20	54.20	54.00	54.00	53,148
2021-10-18	54.40	54.40	54.40	55.00	351,833
2021-10-15	52.00	55.60	52.00	55.00	252,615
2021-10-14	53.00	53.60	52.00	53.10	265,002
2021-10-13	53.00	54.80	53.00	53.00	283,785
2021-10-12	55.00	56.00	52.20	56.00	361,433
2021-10-11	57.20	57.20	55.00	55.80	266,958
2021-10-08	58.20	59.60	58.00	58.60	276,208
2021-10-07	60.80	60.80	57.20	59.40	479,895
2021-10-06	61.80	64.40	59.20	60.10	1,920,175
2021-10-05	59.80	62.00	59.80	60.90	291,075
2021-10-04	59.80	60.00	58.00	58.50	243,475
2021-10-01	61.00	61.00	59.60	60.10	487,177
2021-09-30	58.80	62.00	58.00	58.00	589,557
2021-09-29	60.00	60.00	55.80	57.60	360,780
2021-09-28	56.80	61.80	55.60	59.00	940,169
2021-09-27	55.00	55.00	55.00	56.00	125,779
2021-09-24	56.00	56.00	54.00	54.00	475,800
2021-09-23	56.60	58.00	55.80	55.80	731,327
2021-09-22	51.60	56.00	50.60	55.90	416,453
2021-09-21	52.20	52.80	50.00	51.70	241,085
2021-09-20	52.20	52.40	49.00	50.90	896,460
2021-09-17	53.00	53.80	52.00	54.10	356,970
2021-09-16	56.80	57.00	51.80	53.00	733,117
2021-09-15	55.00	57.00	55.00	56.00	843,726
2021-09-14	52.00	55.00	52.00	53.70	664,708
2021-09-13	53.00	53.20	51.40	52.60	183,704
2021-09-10	51.00	53.00	51.00	52.20	404,682
2021-09-09	49.00	51.00	48.90	51.00	663,141
2021-09-08	46.40	49.00	46.40	49.00	503,847
2021-09-07	46.10	46.10	45.00	45.00	169,027
2021-09-06	47.60	47.60	46.00	46.00	122,628
2021-09-03	46.10	48.00	46.00	46.85	137,361
2021-09-02	45.00	46.00	45.00	45.70	156,212
2021-09-01	41.30	45.00	41.30	45.00	568,705
2021-08-31	41.50	41.50	40.60	41.25	98,699
2021-08-30	41.50	41.50	41.50	41.50	0
2021-08-27	41.70	42.00	41.50	41.50	130,814
2021-08-26	42.70	42.75	42.70	42.75	15,162
2021-08-25	41.60	41.60	41.60	42.70	49,149

Share	Price	Change
Mercantile Ports & Logistics (MPL)	1.80	20%
Galantas Gold (GAL)	31.00	15.67%
Fih Group (FIH)	167.50	15.52%
Edx Medical Grp (EDX)	11.25	15.38%
Sancus Lend (LEND)	1.30	13.04%

Share	Price	Change
Immupharma (IMM)	3.405	-14.66%
Futura Medical (FUM)	0.38	-12.84%
GEO Exploration Limited (GEO)	0.095	-9.52%
Tower Resources (TRP)	0.0145	-9.38%
Quantum Helium (QHE)	2.05	-8.7%

Share	Price	Volume
Tower Resources (TRP)	0.0145	491,758,225
Premier African Minerals (PREM)	0.01325	378,651,489
Forgent (FORG)	0.01	290,411,611
UK Oil & Gas (UKOG)	0.0105	174,936,147
Ethernity Net (ENET)	0.0012	97,090,535