Procook Grp Share History

Procook Grp Share Price history. The following table shows end-of-day data PROC historical share prices for Procook Grp, 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.

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

Date	Open	High	Low	Close	Volume
2026-07-27	52.00	52.00	52.00	52.00	2,650
2026-07-24	49.50	49.50	49.50	49.50	6,666
2026-07-23	48.00	48.00	48.00	49.50	1,502
2026-07-22	51.00	51.00	51.00	49.50	7,491
2026-07-21	47.00	47.00	47.00	49.50	14,095
2026-07-20	52.00	52.00	52.00	52.00	140
2026-07-17	52.00	52.00	52.00	52.00	7,756
2026-07-16	52.00	52.00	52.00	52.00	43,801
2026-07-15	49.60	50.00	49.60	51.00	76,115
2026-07-14	49.60	49.60	49.60	49.60	822
2026-07-13	49.60	49.60	49.60	49.60	3,733
2026-07-10	48.00	49.60	48.00	49.60	132,382
2026-07-09	48.00	48.00	48.00	48.00	52,392
2026-07-08	48.00	48.00	48.00	48.00	548
2026-07-07	44.60	44.60	44.60	47.00	2,105
2026-07-06	46.30	47.50	46.30	47.50	35,094
2026-07-03	44.60	44.60	44.60	46.30	1,678
2026-07-02	48.00	48.00	48.00	48.00	23,783
2026-07-01	44.80	48.00	44.80	48.00	10,989
2026-06-30	48.00	48.00	48.00	48.00	32,056
2026-06-29	47.00	47.00	47.00	45.10	73,469
2026-06-26	47.00	47.00	47.00	45.10	117,558
2026-06-25	42.80	46.00	42.80	44.00	255,421
2026-06-24	41.00	42.20	40.00	42.20	317,307
2026-06-23	37.20	40.00	37.20	38.60	10,116
2026-06-22	39.00	39.00	37.20	38.60	94,075
2026-06-19	37.80	38.20	36.00	36.00	71,339
2026-06-18	37.80	37.80	35.00	35.00	9,856
2026-06-17	35.00	35.00	35.00	35.00	3,209
2026-06-16	35.00	35.00	35.00	35.00	5,297
2026-06-15	35.20	35.20	35.00	35.00	3,501
2026-06-12	37.20	37.20	37.20	36.60	44,451
2026-06-11	35.00	35.00	35.00	35.00	10,143
2026-06-10	35.00	35.00	35.00	35.00	2
2026-06-09	36.60	36.60	36.60	36.60	2
2026-06-08	37.40	37.40	37.40	36.60	69,597
2026-06-05	37.00	37.00	37.00	36.00	26,694
2026-06-04	37.00	37.00	35.00	35.00	55
2026-06-03	35.00	35.00	35.00	35.00	22
2026-06-02	35.00	35.00	35.00	35.00	513
2026-06-01	35.00	35.00	35.00	35.00	323
2026-05-29	37.40	37.40	37.40	36.20	83,184
2026-05-28	35.00	35.00	35.00	35.00	273
2026-05-27	35.00	35.00	35.00	35.00	68
2026-05-26	36.60	36.60	36.50	36.50	0
2026-05-25	36.60	36.60	36.60	36.60	0
2026-05-22	37.00	37.20	37.00	36.60	10,167
2026-05-21	36.00	36.00	36.00	35.50	53,056
2026-05-20	36.00	36.00	34.00	34.00	13,468
2026-05-19	35.00	37.00	35.00	35.50	67,540
2026-05-18	36.00	36.00	35.00	35.00	28,207
2026-05-15	36.70	36.70	36.40	36.40	34,334
2026-05-14	37.80	37.80	37.80	36.70	18,500
2026-05-13	35.00	35.00	35.00	35.00	7,145
2026-05-12	37.80	37.80	35.00	35.00	23,360
2026-05-11	37.80	37.80	35.00	35.00	146,424
2026-05-08	38.00	38.00	38.00	36.60	42,194
2026-05-07	38.00	38.00	38.00	36.30	28,823
2026-05-06	38.00	38.00	38.00	36.60	63,000
2026-05-05	35.00	35.00	34.00	34.00	15,839
2026-05-04	35.00	35.00	35.00	35.00	0
2026-05-01	35.00	35.00	35.00	35.00	1,412
2026-04-30	35.00	35.00	35.00	35.00	243
2026-04-29	36.60	36.60	36.00	36.00	10,013
2026-04-28	35.20	36.80	35.00	35.00	52,444
2026-04-27	37.60	37.60	36.00	36.00	109,032
2026-04-24	37.80	37.80	37.60	37.60	20,291
2026-04-23	35.80	35.80	35.00	36.40	55,667
2026-04-22	38.00	38.00	38.00	38.00	27,284
2026-04-21	37.00	38.50	37.00	38.50	25,326
2026-04-20	38.00	38.00	37.00	37.00	30,883
2026-04-17	38.00	38.00	38.00	38.00	80
2026-04-16	36.00	38.00	36.00	38.00	35,162
2026-04-15	36.00	36.00	36.00	36.00	5,520
2026-04-14	37.20	37.20	35.00	36.00	181,432
2026-04-13	37.00	37.00	37.00	38.00	53,605
2026-04-10	37.00	37.00	34.20	36.60	109,185
2026-04-09	37.00	37.00	36.00	35.50	128,203
2026-04-08	36.00	36.00	36.00	36.50	67,066
2026-04-07	33.00	37.40	33.00	34.00	349,047
2026-04-06	32.00	32.00	32.00	32.00	0
2026-04-03	32.00	32.00	32.00	32.00	0
2026-04-02	32.00	32.00	32.00	32.00	11,260
2026-04-01	31.00	31.00	31.00	32.00	9,358
2026-03-31	31.00	31.00	31.00	32.00	4,498
2026-03-30	30.00	32.00	30.00	32.00	57,250
2026-03-27	32.00	32.00	32.00	31.10	3,835
2026-03-26	31.80	31.80	31.80	31.10	53,907
2026-03-25	30.00	31.80	30.00	30.90	80,931
2026-03-24	29.00	31.00	28.20	29.90	73,065
2026-03-23	28.00	28.80	28.00	28.50	109,428
2026-03-20	27.60	27.60	27.60	28.40	37,828
2026-03-19	27.40	28.80	27.00	26.90	154,037
2026-03-18	30.80	30.80	30.80	29.10	596
2026-03-17	29.10	29.10	29.10	29.10	16,265
2026-03-16	29.10	29.10	29.10	29.10	0
2026-03-13	30.80	30.80	30.80	29.10	700
2026-03-12	30.80	30.80	30.80	29.10	14,837
2026-03-11	29.10	29.10	29.10	29.10	0
2026-03-10	30.80	30.80	30.80	29.10	16,000
2026-03-09	30.80	30.80	30.80	29.10	11,262
2026-03-06	30.80	30.80	30.80	29.10	1,000
2026-03-05	29.10	29.10	29.10	29.10	84
2026-03-04	31.80	31.80	27.40	29.10	62,181
2026-03-03	29.00	30.20	28.00	29.10	24,563
2026-03-02	29.00	31.80	29.00	30.40	3,257
2026-02-27	30.90	31.40	30.90	31.40	37,800
2026-02-26	33.80	33.80	30.00	30.90	31,506
2026-02-25	30.40	33.80	30.40	32.10	60
2026-02-24	32.10	32.10	31.30	31.30	0
2026-02-23	30.40	30.40	30.40	32.10	317
2026-02-20	32.00	32.00	32.00	32.00	352
2026-02-19	31.20	32.00	31.20	32.00	6,025
2026-02-18	33.80	33.80	30.40	31.20	18,663
2026-02-17	34.00	34.00	30.20	32.00	5,186
2026-02-16	33.80	33.80	30.20	32.00	626
2026-02-13	30.80	31.30	30.80	31.30	3
2026-02-12	33.80	33.80	33.80	30.80	3,127
2026-02-11	31.00	31.00	31.00	30.50	2,747
2026-02-10	30.20	33.80	30.20	32.00	31,147
2026-02-09	32.60	32.60	30.00	32.40	43,255
2026-02-06	31.80	31.80	31.80	30.50	1,081
2026-02-05	31.80	31.80	31.00	30.00	65,975
2026-02-04	30.00	31.80	30.00	30.90	46,057
2026-02-03	32.30	32.90	32.30	32.90	60,034
2026-02-02	33.10	33.10	32.30	32.30	31,671
2026-01-30	31.00	31.00	31.00	33.10	2,002
2026-01-29	34.80	34.80	31.00	32.90	4,355
2026-01-28	31.40	31.40	31.20	33.00	18,387
2026-01-27	34.80	34.80	34.80	33.10	126,361
2026-01-26	35.00	35.00	31.40	31.40	224,322
2026-01-23	36.00	36.00	36.00	35.50	22,921
2026-01-22	37.40	37.40	37.40	37.40	4,107
2026-01-21	36.90	37.40	36.90	37.40	26,524
2026-01-20	37.40	37.40	36.90	36.90	2,614
2026-01-19	38.80	38.80	38.80	37.40	2,209
2026-01-16	39.00	39.00	36.00	37.40	10,919
2026-01-15	36.40	37.40	36.40	37.40	8,818
2026-01-14	39.80	39.80	37.00	36.40	204,729
2026-01-13	36.20	41.00	36.20	38.70	1,936
2026-01-12	38.70	38.70	38.70	38.70	12,000
2026-01-09	39.00	39.00	39.00	38.70	57,721
2026-01-08	37.00	37.10	37.00	37.10	0
2026-01-07	35.00	39.00	35.00	37.00	3,143
2026-01-06	37.50	37.50	37.00	37.00	1,789
2026-01-05	35.00	39.00	35.00	37.50	1,862
2026-01-02	36.50	37.00	36.50	37.00	5,246
2026-01-01	36.50	36.50	36.50	36.50	0
2025-12-31	37.00	37.00	37.00	36.50	38,924
2025-12-30	38.50	38.50	37.50	37.50	3,769
2025-12-29	37.00	40.00	37.00	38.50	14,011
2025-12-26	39.00	39.00	39.00	39.00	0
2025-12-25	39.00	39.00	39.00	39.00	0
2025-12-24	38.00	39.00	38.00	39.00	2,705
2025-12-23	39.00	39.00	39.00	38.00	14,198
2025-12-22	41.00	41.00	41.00	39.00	6,000
2025-12-19	37.00	37.00	37.00	39.00	7,509
2025-12-18	39.00	40.00	39.00	40.00	11,658
2025-12-17	39.00	39.00	39.00	39.00	15,322
2025-12-16	41.00	41.00	41.00	39.00	575
2025-12-15	39.00	39.00	39.00	39.00	1,000
2025-12-12	37.00	41.00	37.00	39.00	40,918
2025-12-11	37.80	41.00	37.80	39.00	101,175
2025-12-10	36.00	41.00	36.00	39.50	645,987
2025-12-09	34.50	34.50	33.00	33.00	25,012
2025-12-08	34.50	34.50	34.50	34.50	977
2025-12-05	34.50	34.50	34.50	34.50	2,000
2025-12-04	34.50	34.50	34.50	34.50	71
2025-12-03	36.00	36.00	36.00	34.50	7,193
2025-12-02	34.50	34.50	34.50	34.50	2,604
2025-12-01	34.50	34.50	34.50	34.50	1,034
2025-11-28	35.20	35.20	35.20	34.50	18,786
2025-11-27	31.00	34.00	31.00	33.60	140,442
2025-11-26	29.00	29.00	29.00	30.50	9,695
2025-11-25	30.00	30.00	29.00	30.50	21,246
2025-11-24	30.00	30.00	30.00	31.00	107
2025-11-21	31.00	31.00	30.00	30.00	0
2025-11-20	30.30	31.00	30.30	31.00	4,079
2025-11-19	32.00	32.00	30.00	30.30	56,007
2025-11-18	33.00	33.00	30.60	30.50	147,003
2025-11-17	32.50	32.50	32.00	32.00	8,364
2025-11-14	33.00	33.00	32.50	32.50	47,688
2025-11-13	33.00	33.00	33.00	33.00	9,017
2025-11-12	33.00	33.00	33.00	33.00	1,911
2025-11-11	35.00	35.00	35.00	33.00	11,479
2025-11-10	32.00	32.00	32.00	32.50	27,051
2025-11-07	34.00	34.00	33.00	33.00	5,000
2025-11-06	36.00	36.00	36.00	34.00	366
2025-11-05	34.00	34.00	34.00	34.00	4,684
2025-11-04	33.50	34.00	33.50	34.00	15,318
2025-11-03	32.00	33.50	32.00	33.50	123,012
2025-10-31	36.00	36.00	32.00	32.00	42,353
2025-10-30	31.60	36.00	31.60	33.80	38,556
2025-10-29	35.60	35.60	35.60	33.80	16,791
2025-10-28	33.80	33.80	33.80	33.80	289
2025-10-27	35.60	35.60	35.60	33.80	9,526
2025-10-24	31.80	33.80	31.80	33.80	6,736
2025-10-23	32.00	32.00	31.80	31.80	39,326
2025-10-22	32.40	32.40	32.40	34.30	23,731
2025-10-21	35.00	35.00	35.00	34.70	1,688
2025-10-20	36.80	36.80	34.00	33.70	45,356
2025-10-17	35.60	36.10	35.60	36.10	2,531
2025-10-16	36.00	36.80	36.00	35.60	85,423
2025-10-15	38.00	39.80	37.20	37.20	264,583
2025-10-14	34.00	34.50	34.00	34.50	15,000
2025-10-13	34.00	34.80	34.00	34.00	67,137
2025-10-10	36.00	36.00	36.00	36.00	0
2025-10-09	34.00	37.00	34.00	36.00	17,607
2025-10-08	35.00	35.00	35.00	36.00	16,022
2025-10-07	37.80	37.80	37.80	36.50	4,008
2025-10-06	37.60	37.60	37.60	36.50	4,900
2025-10-03	36.50	36.50	36.50	36.50	2,945
2025-10-02	38.00	38.00	38.00	36.50	15,545
2025-10-01	37.80	37.80	35.00	36.50	50,823
2025-09-30	35.00	38.00	35.00	37.00	2,085
2025-09-29	35.00	36.00	35.00	36.50	114,054
2025-09-26	32.90	33.10	32.90	33.10	0
2025-09-25	32.90	32.90	32.90	32.90	36,777
2025-09-24	32.00	32.90	32.00	32.90	671
2025-09-23	32.90	32.90	32.00	32.00	3,650
2025-09-22	32.90	32.90	32.90	32.90	4,870
2025-09-19	32.90	32.90	32.90	32.90	0
2025-09-18	32.90	32.90	32.90	32.90	0
2025-09-17	32.00	32.00	32.00	32.90	27,586
2025-09-16	33.40	33.40	33.40	33.40	3,169
2025-09-15	32.00	32.00	32.00	33.40	18,556
2025-09-12	34.00	34.00	33.00	33.90	68,890
2025-09-11	35.50	35.50	35.00	35.00	0
2025-09-10	35.50	35.50	35.50	35.50	0
2025-09-09	36.00	36.00	35.00	35.50	55,473
2025-09-08	37.50	37.50	37.50	37.50	0
2025-09-05	37.50	37.50	37.50	37.50	412
2025-09-04	37.50	37.50	37.50	37.50	0
2025-09-03	37.50	37.50	37.50	37.50	720
2025-09-02	37.50	37.50	37.50	37.50	0
2025-09-01	38.00	38.00	37.50	37.50	1,702
2025-08-29	38.00	38.00	38.00	38.00	8,888
2025-08-28	39.00	39.00	39.00	39.00	2,376
2025-08-27	40.00	40.00	39.00	39.00	169,462
2025-08-26	41.40	42.40	41.40	42.40	7,924
2025-08-25	41.40	41.40	41.40	41.40	0
2025-08-22	42.00	42.00	42.00	41.40	73,738
2025-08-21	42.40	42.40	42.40	42.40	57
2025-08-20	41.20	41.20	41.20	42.40	3,853
2025-08-19	42.00	42.00	42.00	42.60	25,038
2025-08-18	43.00	43.00	43.00	43.00	66,351
2025-08-15	46.00	46.00	45.00	45.00	120,136
2025-08-14	46.00	46.00	46.00	46.00	46,388
2025-08-13	43.00	43.00	43.00	44.50	18,189
2025-08-12	43.00	43.00	43.00	44.00	32,301
2025-08-11	43.40	43.40	42.00	42.00	72,583
2025-08-08	44.00	44.00	44.00	44.20	35,000
2025-08-07	44.00	44.00	44.00	44.00	53,086
2025-08-06	45.50	45.50	45.50	45.50	0
2025-08-05	45.50	45.50	45.50	45.50	0
2025-08-04	45.50	45.50	45.50	45.50	82
2025-08-01	46.00	46.00	45.50	45.50	23,046
2025-07-31	46.00	46.00	46.00	46.00	9,706
2025-07-30	45.80	46.00	45.80	46.00	6,888
2025-07-29	45.50	45.80	45.50	45.80	11,046
2025-07-28	45.50	45.50	45.50	45.50	56
2025-07-25	45.50	45.50	45.50	45.50	13,425
2025-07-24	45.00	45.50	45.00	45.50	3,500
2025-07-23	46.00	46.00	46.00	45.00	56,142
2025-07-22	46.50	46.50	46.50	46.50	697
2025-07-21	47.00	47.00	46.50	46.50	3,149
2025-07-18	45.00	47.00	45.00	47.00	34,340
2025-07-17	47.00	48.00	47.00	47.00	76,913
2025-07-16	46.00	47.00	45.00	46.00	190,294
2025-07-15	43.00	43.00	43.00	44.50	23,625
2025-07-14	44.00	44.50	44.00	44.50	6,667
2025-07-11	44.80	45.00	44.80	44.00	107,973
2025-07-10	43.00	43.00	43.00	43.40	76,073
2025-07-09	41.00	43.00	41.00	42.50	58,751
2025-07-08	40.00	40.00	40.00	40.00	36,778
2025-07-07	38.10	39.50	38.10	39.50	5,951
2025-07-04	38.50	38.50	38.10	38.10	51,038
2025-07-03	39.00	39.00	38.50	38.50	20,054
2025-07-02	38.00	38.00	38.00	39.00	4,940
2025-07-01	40.00	40.00	40.00	39.50	30,509
2025-06-30	40.60	40.60	40.00	40.50	138,920
2025-06-27	40.60	40.60	40.40	40.40	75,930
2025-06-26	42.30	42.30	41.30	41.30	23,891
2025-06-25	40.00	42.00	39.00	42.30	304,349
2025-06-24	40.00	40.00	40.00	40.00	9,413
2025-06-23	40.50	40.50	40.00	40.00	87,777
2025-06-20	37.00	40.40	37.00	40.50	237,753
2025-06-19	37.00	37.00	37.00	36.50	19,832
2025-06-18	36.00	36.00	36.00	36.50	8,391
2025-06-17	36.50	36.50	36.50	36.50	12,650
2025-06-16	36.00	37.00	36.00	36.50	136,025
2025-06-13	35.00	35.00	35.00	35.00	20,000
2025-06-12	35.00	35.00	35.00	35.00	1,104
2025-06-11	35.20	35.20	35.00	35.00	41,619
2025-06-10	35.00	35.20	35.00	35.20	71,070
2025-06-09	35.00	35.00	35.00	35.00	10,253
2025-06-06	34.00	34.00	34.00	35.00	49,397
2025-06-05	35.50	35.50	34.50	34.50	3,068
2025-06-04	35.50	35.50	35.50	35.50	5,558
2025-06-03	36.00	36.00	36.00	35.50	71,227
2025-06-02	37.00	37.00	37.00	37.00	43,075
2025-05-30	38.00	38.00	38.00	38.00	2,800
2025-05-29	37.00	37.00	37.00	38.00	14,732
2025-05-28	38.00	38.00	37.00	38.00	46,308
2025-05-27	38.00	39.00	38.00	39.00	46,145
2025-05-26	38.00	38.00	38.00	38.00	0
2025-05-23	40.00	40.00	40.00	38.50	57,852
2025-05-22	39.00	39.00	39.00	39.00	75,291
2025-05-21	38.00	39.00	38.00	39.00	4,820
2025-05-20	38.00	38.00	38.00	38.00	58,396
2025-05-19	38.00	38.00	38.00	38.00	65,983
2025-05-16	39.40	40.00	37.00	38.00	175,425
2025-05-15	37.50	37.50	37.50	37.50	27,146
2025-05-14	38.00	38.00	37.50	37.50	14,017
2025-05-13	38.00	38.00	36.00	38.00	78,170
2025-05-12	37.00	37.80	37.00	37.30	301,515
2025-05-09	36.50	36.50	35.30	35.30	70,267
2025-05-08	35.70	36.50	35.70	36.50	27,744
2025-05-07	35.00	36.80	35.00	35.70	151,609
2025-05-06	33.00	34.20	33.00	34.20	70,860
2025-05-05	31.54	31.54	31.54	31.54	0
2025-05-02	32.00	32.50	32.00	32.50	15,768
2025-05-01	32.50	32.50	32.00	32.00	6
2025-04-30	33.00	33.00	32.50	32.50	124
2025-04-29	31.00	32.00	31.00	33.00	27,027
2025-04-28	32.00	32.00	32.00	32.00	126
2025-04-25	32.00	32.00	32.00	32.00	11,266
2025-04-24	32.00	32.00	32.00	32.00	29,687
2025-04-23	32.50	32.50	32.00	32.00	23,816
2025-04-22	33.00	33.00	32.50	32.50	189,289
2025-04-21	33.00	33.00	33.00	33.00	0
2025-04-18	33.00	33.00	33.00	33.00	0
2025-04-17	34.00	34.00	33.00	33.00	0
2025-04-16	32.00	32.00	29.00	34.00	186,085
2025-04-15	30.30	30.50	30.30	30.50	54,095
2025-04-14	31.00	31.00	31.00	30.30	2,693
2025-04-11	29.00	30.20	27.00	30.20	72,365
2025-04-10	25.60	28.00	25.60	27.50	72,449
2025-04-09	24.60	25.00	24.60	25.00	12,071
2025-04-08	20.00	23.80	20.00	23.80	184,102
2025-04-07	20.00	20.00	20.00	20.00	4,081
2025-04-04	20.00	20.00	20.00	21.00	33,901
2025-04-03	21.00	21.00	21.00	21.00	5,000
2025-04-02	21.00	21.00	21.00	21.00	6,197
2025-04-01	21.00	21.00	20.80	21.00	55,102
2025-03-31	21.50	21.50	21.50	21.50	15,496
2025-03-28	21.50	21.50	21.50	21.50	4,751
2025-03-27	21.50	21.50	21.50	21.50	14,649
2025-03-26	22.00	22.00	21.00	21.50	76,030
2025-03-25	23.00	23.00	22.50	22.50	1,021
2025-03-24	23.60	23.60	23.00	23.00	29,395
2025-03-21	25.60	25.60	22.20	23.60	70,074
2025-03-20	25.40	25.40	25.40	26.20	752
2025-03-19	27.00	27.00	25.60	25.80	68,631
2025-03-18	23.00	25.20	23.00	25.50	61,247
2025-03-17	22.40	22.40	21.50	21.50	18,062
2025-03-14	22.40	22.40	22.40	22.40	7,886
2025-03-13	21.50	22.40	21.50	22.40	24,687
2025-03-12	24.00	24.00	24.00	21.50	2,591
2025-03-11	23.00	23.00	23.00	23.00	0
2025-03-10	23.00	23.00	23.00	23.00	25,271
2025-03-07	23.00	23.00	23.00	23.00	3,384
2025-03-06	22.00	23.00	22.00	23.00	1,500
2025-03-05	22.00	22.00	22.00	22.00	11,722
2025-03-04	23.00	23.00	23.00	23.00	8,668
2025-03-03	24.00	24.00	21.00	23.00	121,068
2025-02-28	24.00	24.00	24.00	24.70	25,642
2025-02-27	25.00	25.00	25.00	25.00	3,300
2025-02-26	24.00	24.40	24.00	25.00	49,535
2025-02-25	24.00	24.00	24.00	25.00	7,576
2025-02-24	25.00	25.00	24.00	25.00	146,490
2025-02-21	26.00	26.00	25.00	25.50	79,861
2025-02-20	27.00	27.00	27.00	26.50	59,617
2025-02-19	27.80	27.80	27.80	28.50	15,148
2025-02-18	28.50	28.90	28.50	28.90	51,770
2025-02-17	28.50	28.50	28.50	28.50	25,787
2025-02-14	29.00	29.00	29.00	28.50	13,169
2025-02-13	28.50	28.50	28.50	28.50	2,897
2025-02-12	29.00	29.00	28.00	28.50	38,506
2025-02-11	29.50	29.50	29.50	29.50	4,000
2025-02-10	29.00	29.00	28.00	29.50	103,766
2025-02-07	30.00	30.00	29.00	30.00	57,859
2025-02-06	30.00	30.00	30.00	30.50	27,005
2025-02-05	30.50	30.50	30.50	30.50	8,438
2025-02-04	30.50	30.50	30.50	30.50	12,936
2025-02-03	32.00	32.00	30.00	30.50	77,804
2025-01-31	32.00	33.00	32.00	33.00	1,777
2025-01-30	32.00	32.00	32.00	32.00	16,925
2025-01-29	34.00	34.00	33.40	33.40	53,952
2025-01-28	36.00	36.00	34.00	34.00	117,524
2025-01-27	37.00	37.00	37.00	37.00	25,568
2025-01-24	38.50	38.50	38.50	38.50	34,449
2025-01-23	38.00	38.50	38.00	38.50	14,423
2025-01-22	38.00	38.00	38.00	38.00	16,139
2025-01-21	39.00	39.00	39.00	38.00	4,646
2025-01-20	38.00	38.50	38.00	38.50	8,843
2025-01-17	39.00	39.00	39.00	38.00	10,075
2025-01-16	38.00	38.00	38.00	38.00	29,928
2025-01-15	38.00	38.00	38.00	38.00	6,059
2025-01-14	40.00	40.00	37.00	38.00	17,726
2025-01-13	39.00	39.00	38.60	38.50	58,300
2025-01-10	40.00	40.50	40.00	40.50	11,772
2025-01-09	42.00	42.00	40.00	40.00	67,023
2025-01-08	41.00	42.00	41.00	42.50	211,834
2025-01-07	38.50	38.50	38.50	38.50	7,700
2025-01-06	39.60	39.60	39.60	38.50	64,772
2025-01-03	38.30	38.30	38.30	38.30	5,330
2025-01-02	37.50	38.30	37.50	38.30	12,617
2025-01-01	37.50	37.50	37.50	37.50	0
2024-12-31	37.00	37.00	37.00	37.50	49,073
2024-12-30	34.00	35.00	34.00	35.50	63,589
2024-12-27	34.00	34.00	32.60	33.30	4,829
2024-12-26	33.60	33.60	33.60	33.60	0
2024-12-25	33.60	33.60	33.60	33.60	0
2024-12-24	34.00	34.00	34.00	33.60	27,571
2024-12-23	33.00	33.00	33.00	33.30	34,544
2024-12-20	34.00	34.00	33.80	33.80	8,679
2024-12-19	34.70	34.70	34.00	34.00	4,275
2024-12-18	34.00	35.00	34.00	34.70	41,017
2024-12-17	36.00	36.00	36.00	34.60	7,181
2024-12-16	35.00	35.00	35.00	35.00	36,712
2024-12-13	36.00	36.00	36.00	35.00	21,347
2024-12-12	35.00	35.00	35.00	35.00	42,911
2024-12-11	33.00	36.00	31.00	35.00	400,846
2024-12-10	37.40	38.60	36.20	37.10	89,397
2024-12-09	34.40	39.40	34.40	36.80	96,362
2024-12-06	33.20	33.20	33.20	33.80	59,753
2024-12-05	34.10	34.10	34.10	34.10	3,000
2024-12-04	34.10	34.10	34.10	34.10	7,019
2024-12-03	33.20	35.00	33.20	34.10	4,658
2024-12-02	34.50	34.50	34.10	34.10	15,436
2024-11-29	34.50	34.50	34.50	34.50	0
2024-11-28	34.50	34.50	34.50	34.50	13,500
2024-11-27	34.50	34.50	34.50	34.50	12,556
2024-11-26	35.00	35.80	35.00	34.50	2,155,208
2024-11-25	35.00	35.00	35.00	34.10	21,888
2024-11-22	35.00	35.00	35.00	34.10	12,848
2024-11-21	34.60	35.00	34.60	34.10	22,046
2024-11-20	33.80	33.80	33.60	33.60	24,988
2024-11-19	35.00	35.00	34.40	33.80	77,200
2024-11-18	37.00	37.00	37.00	35.60	136,805
2024-11-15	37.00	38.00	37.00	37.50	15,432
2024-11-14	38.60	39.00	38.60	37.80	82,267
2024-11-13	40.50	40.50	39.00	39.00	139,859
2024-11-12	38.80	41.60	38.00	40.50	170,783
2024-11-11	36.00	38.00	36.00	37.00	245,723
2024-11-08	33.60	35.40	33.60	35.20	193,277
2024-11-07	34.00	35.00	34.00	34.50	119,218
2024-11-06	33.00	34.60	33.00	33.80	39,298
2024-11-05	34.40	36.00	34.40	34.40	253,210
2024-11-04	32.60	33.00	32.60	33.90	98,264
2024-11-01	32.60	33.00	32.60	31.80	107,441
2024-10-31	30.00	32.00	30.00	31.30	245,332
2024-10-30	29.00	29.00	29.00	29.00	4,088
2024-10-29	29.00	29.00	29.00	29.00	88,113
2024-10-28	29.00	29.00	27.00	29.00	154,713
2024-10-25	34.00	34.00	30.40	30.00	228,715
2024-10-24	27.00	33.00	27.00	33.00	656,286
2024-10-23	27.00	27.00	27.00	26.50	15,000
2024-10-22	27.00	27.00	27.00	27.00	15,000
2024-10-21	27.00	27.00	27.00	27.00	54,439
2024-10-18	27.00	27.00	27.00	27.00	18,387
2024-10-17	27.00	27.00	27.00	27.00	2,861
2024-10-16	26.00	27.00	26.00	27.00	9,309
2024-10-15	25.90	26.00	25.90	26.00	50,611
2024-10-14	26.00	26.00	25.90	25.90	10,515
2024-10-11	26.00	26.00	26.00	26.00	6,703
2024-10-10	26.50	26.50	26.00	26.00	4,128
2024-10-09	26.40	26.50	26.40	26.50	0
2024-10-08	26.40	26.40	26.40	26.40	0
2024-10-07	26.40	26.40	26.40	26.40	5,088
2024-10-04	27.00	27.00	27.00	26.40	462
2024-10-03	25.80	25.80	25.80	25.80	14
2024-10-02	25.80	27.00	25.80	26.50	4,930
2024-10-01	26.10	26.10	26.10	26.10	517
2024-09-30	26.10	26.10	26.10	26.10	0
2024-09-27	26.10	26.10	26.10	26.10	7,386
2024-09-26	25.80	25.80	25.80	26.10	10
2024-09-25	26.10	26.10	26.10	26.10	2
2024-09-24	25.80	25.80	25.80	26.10	8
2024-09-23	26.10	26.10	26.10	26.10	516
2024-09-20	26.40	26.40	26.10	26.10	7,928
2024-09-19	26.40	26.40	26.40	26.40	145
2024-09-18	25.80	25.80	25.80	26.10	4,840
2024-09-17	26.10	26.10	26.10	26.10	0
2024-09-16	26.10	26.10	26.10	26.10	0
2024-09-13	26.10	26.10	26.10	26.10	0
2024-09-12	26.10	26.10	26.10	26.10	0
2024-09-11	26.40	26.40	26.40	26.10	7
2024-09-10	26.00	26.10	26.00	26.10	0
2024-09-09	26.20	26.20	26.00	26.00	0
2024-09-06	26.00	26.40	26.00	26.20	33,040
2024-09-05	26.00	26.00	26.00	25.80	507
2024-09-04	25.80	25.80	25.80	25.80	300
2024-09-03	25.80	25.80	25.80	25.80	0
2024-09-02	25.80	25.80	25.80	25.80	620
2024-08-30	25.60	25.60	25.60	25.80	1,261
2024-08-29	25.80	25.80	25.80	25.80	8,290
2024-08-28	25.60	25.80	25.60	25.80	122
2024-08-27	25.50	25.60	25.50	25.60	258
2024-08-26	25.50	25.50	25.50	25.50	0
2024-08-23	25.50	25.50	25.50	25.50	0
2024-08-22	25.50	25.50	25.50	25.50	0
2024-08-21	25.50	25.50	25.50	25.50	2,000
2024-08-20	25.60	25.60	25.50	25.50	400
2024-08-19	25.60	25.60	25.60	25.60	20,000
2024-08-16	25.60	25.60	25.60	25.60	58
2024-08-15	25.60	25.60	25.60	25.60	2,528
2024-08-14	26.00	26.00	26.00	25.60	63
2024-08-13	25.60	25.60	25.60	25.60	6
2024-08-12	26.00	26.00	26.00	25.60	3,526
2024-08-09	25.60	25.60	25.60	25.60	0
2024-08-08	25.50	25.60	25.50	25.60	0
2024-08-07	25.10	25.50	25.10	25.50	4,093
2024-08-06	24.20	24.20	24.20	25.10	491
2024-08-05	25.00	25.00	25.00	24.60	3,324
2024-08-02	25.00	25.10	25.00	25.10	0
2024-08-01	25.10	25.10	25.00	25.00	1
2024-07-31	25.10	25.10	25.10	25.10	0
2024-07-30	25.10	25.10	25.10	25.10	10,000
2024-07-29	25.50	25.50	25.10	25.10	0
2024-07-26	25.50	25.50	25.50	25.50	5,689
2024-07-25	25.10	25.50	25.10	25.50	0
2024-07-24	24.60	24.60	24.60	25.10	2,156
2024-07-23	25.60	25.60	25.10	25.10	1,524
2024-07-22	26.00	26.00	26.00	25.60	10,656
2024-07-19	26.10	26.10	26.10	26.10	25,803
2024-07-18	26.10	26.10	26.10	26.10	10,000
2024-07-17	26.10	26.10	26.10	26.10	37,623
2024-07-16	26.50	26.50	26.10	26.10	10,000
2024-07-15	26.10	26.50	26.10	26.50	11,306
2024-07-12	26.10	26.10	26.10	26.10	8,844
2024-07-11	26.00	26.10	26.00	26.10	10,883
2024-07-10	25.60	26.00	25.60	26.00	9,705
2024-07-09	25.50	25.60	25.50	25.60	65,401
2024-07-08	26.00	26.00	26.00	25.50	46,689
2024-07-05	24.50	24.50	24.50	24.50	972
2024-07-04	24.00	24.50	24.00	24.50	37,796
2024-07-03	23.00	24.00	23.00	24.00	35,070
2024-07-02	22.50	23.00	22.50	23.00	454
2024-07-01	22.60	22.60	22.60	22.50	144,078
2024-06-28	21.50	22.50	21.50	22.50	30,660
2024-06-27	19.95	21.50	19.95	21.50	65,358
2024-06-26	18.50	19.20	18.50	19.95	525,008
2024-06-25	17.50	17.50	17.50	16.95	22,213
2024-06-24	17.00	17.00	17.00	17.00	15,159
2024-06-21	17.25	17.25	17.00	17.00	21,101
2024-06-20	18.00	18.00	17.00	17.25	446,795
2024-06-19	20.15	20.15	19.40	19.40	31,144
2024-06-18	21.00	21.00	20.00	20.15	68,142
2024-06-17	22.60	22.60	22.60	21.70	556
2024-06-14	21.00	21.00	21.00	21.90	10,851
2024-06-13	21.40	21.40	21.40	21.40	10,000
2024-06-12	21.90	21.90	21.40	21.40	22,781
2024-06-11	21.40	21.90	21.40	21.90	2,250
2024-06-10	22.90	22.90	21.40	21.40	26
2024-06-07	24.20	24.20	23.00	22.90	40,504
2024-06-06	24.50	24.50	24.50	24.50	300
2024-06-05	24.50	24.50	24.50	24.50	172
2024-06-04	25.00	25.00	25.00	24.50	4
2024-06-03	25.00	25.00	25.00	24.50	1,838
2024-05-31	24.50	25.60	24.50	25.60	0
2024-05-30	25.00	25.00	25.00	24.50	3,321
2024-05-29	24.50	24.50	24.50	24.50	607
2024-05-28	25.70	25.70	24.50	24.50	7,000
2024-05-27	25.70	25.70	25.70	25.70	0
2024-05-24	25.70	25.70	25.70	25.70	0
2024-05-23	27.00	27.00	27.00	25.70	554
2024-05-22	24.50	25.60	24.50	25.60	0
2024-05-21	24.60	24.60	24.50	24.50	10,000
2024-05-20	24.50	24.60	24.50	24.60	20,592
2024-05-17	25.60	25.60	24.50	24.50	12,910
2024-05-16	24.50	25.60	24.50	25.60	10,113
2024-05-15	25.00	25.00	24.50	24.50	0
2024-05-14	25.00	25.00	25.00	25.00	15
2024-05-13	25.70	25.70	25.70	25.70	515
2024-05-10	25.60	25.70	25.60	25.70	6,737
2024-05-09	24.50	25.60	24.50	25.60	0
2024-05-08	24.40	24.50	24.40	24.50	2,000
2024-05-07	24.80	24.80	24.80	24.40	49,628
2024-05-06	24.60	24.60	24.60	24.60	0
2024-05-03	24.20	24.20	24.20	24.60	20,525
2024-05-02	25.00	25.00	25.00	24.60	10,695
2024-05-01	25.70	25.70	25.70	25.70	516
2024-04-30	25.60	25.70	25.60	25.70	307
2024-04-29	27.00	27.00	27.00	25.60	130,545
2024-04-26	25.10	25.10	24.60	24.60	0
2024-04-25	25.00	25.10	25.00	25.10	0
2024-04-24	26.00	26.00	26.00	25.00	615
2024-04-23	24.50	24.80	24.50	24.80	1,177
2024-04-22	25.40	25.40	25.40	24.50	30,007
2024-04-19	25.10	25.10	25.10	25.10	50
2024-04-18	25.10	25.10	25.10	25.10	0
2024-04-17	25.10	25.10	25.10	25.10	191
2024-04-16	24.90	25.10	24.90	25.10	0
2024-04-15	24.80	24.90	24.80	24.90	18,778
2024-04-12	25.60	26.00	25.60	24.80	192,803
2024-04-11	25.40	25.40	25.40	25.10	80,431
2024-04-10	25.20	25.40	24.80	24.80	278,445
2024-04-09	26.00	26.00	26.00	25.60	134,365
2024-04-08	25.90	25.90	24.90	24.90	0
2024-04-05	25.50	25.90	25.50	25.90	0
2024-04-04	25.90	25.90	25.50	25.50	0
2024-04-03	25.90	25.90	25.90	25.90	1
2024-04-02	27.00	27.00	25.90	25.90	398
2024-04-01	27.00	27.00	27.00	27.00	0
2024-03-29	27.00	27.00	27.00	27.00	0
2024-03-28	26.90	27.00	26.90	27.00	923
2024-03-27	26.90	26.90	26.90	25.95	3,719
2024-03-26	27.00	27.00	26.80	26.80	11,987
2024-03-25	25.00	27.00	25.00	26.00	3,196
2024-03-22	26.80	26.80	26.45	26.45	0
2024-03-21	27.00	27.00	26.80	26.80	37,917
2024-03-20	26.00	26.00	26.00	26.00	0
2024-03-19	27.00	27.00	27.00	26.00	283
2024-03-18	25.90	25.90	25.90	25.90	1,427
2024-03-15	26.00	26.00	26.00	26.00	0
2024-03-14	26.00	26.00	26.00	26.00	0
2024-03-13	26.00	26.00	26.00	26.00	1,192
2024-03-12	26.70	26.70	26.00	26.00	0
2024-03-11	26.90	26.90	26.70	26.70	863
2024-03-08	25.90	25.90	25.50	25.50	0
2024-03-07	26.00	26.00	25.90	25.90	20,349
2024-03-06	28.00	28.90	28.00	27.95	20,281
2024-03-05	28.95	28.95	28.45	28.45	25,173
2024-03-04	29.90	29.90	29.90	28.95	10,302
2024-03-01	31.90	31.90	30.00	29.70	129,742
2024-02-29	31.00	32.90	31.00	31.45	58,352
2024-02-28	32.90	32.90	32.70	32.70	1,344
2024-02-27	33.00	33.00	33.00	32.00	6
2024-02-26	33.00	33.00	33.00	33.00	49
2024-02-23	33.00	33.00	32.00	32.00	8,075
2024-02-22	33.00	33.00	33.00	33.00	54
2024-02-21	32.90	32.90	32.90	31.95	1,787
2024-02-20	32.10	32.10	31.40	31.40	76,025
2024-02-19	34.00	34.00	33.80	33.80	2,263
2024-02-16	33.00	34.00	33.00	33.80	30,542
2024-02-15	33.20	33.20	33.20	33.20	50,117
2024-02-14	33.00	33.00	33.00	33.00	641
2024-02-13	33.00	33.00	32.05	32.05	5,619
2024-02-12	33.00	33.00	33.00	33.00	2,591
2024-02-09	33.00	33.00	32.05	32.05	1,331
2024-02-08	33.00	33.00	33.00	33.00	2,681
2024-02-07	33.00	33.00	33.00	32.05	530
2024-02-06	33.00	33.00	33.00	32.05	592
2024-02-05	32.00	32.05	32.00	32.05	0
2024-02-02	31.00	31.00	31.00	32.00	14,628
2024-02-01	31.00	31.00	31.00	32.05	1,345
2024-01-31	31.00	31.00	31.00	32.05	1,507
2024-01-30	31.60	31.60	31.60	32.05	31,987
2024-01-29	33.00	33.00	33.00	32.35	8,253
2024-01-26	33.00	33.00	33.00	33.00	30,300
2024-01-25	32.90	32.90	32.90	32.25	2,790
2024-01-24	31.60	31.60	31.60	31.60	1
2024-01-23	33.00	33.00	33.00	32.30	6,462
2024-01-22	33.00	33.00	32.25	32.25	9,944
2024-01-19	33.00	33.00	33.00	33.00	2,619
2024-01-18	33.00	33.00	33.00	32.15	2,978
2024-01-17	33.00	33.00	33.00	33.00	7,664
2024-01-16	32.00	32.60	32.00	32.60	13,105
2024-01-15	31.90	31.90	31.90	31.90	61,148
2024-01-12	30.00	32.00	30.00	31.00	91,001
2024-01-11	28.00	30.00	27.90	30.00	49,252
2024-01-10	26.00	28.00	26.00	28.00	89,301
2024-01-09	26.00	26.00	25.90	26.00	1,937
2024-01-08	26.00	26.00	25.90	26.00	5,703
2024-01-05	26.00	26.00	25.90	26.00	2,261
2024-01-04	26.00	26.00	25.90	26.00	1,869
2024-01-03	26.00	26.00	25.90	26.00	1,851
2024-01-02	25.90	25.90	25.90	24.95	1,188
2024-01-01	26.00	26.00	26.00	26.00	0
2023-12-29	26.00	26.00	26.00	26.00	22
2023-12-28	24.50	25.90	24.00	24.95	41,307
2023-12-27	25.95	25.95	25.70	25.70	366
2023-12-26	25.95	25.95	25.95	25.95	0
2023-12-25	25.95	25.95	25.95	25.95	0
2023-12-22	25.70	25.95	25.70	25.95	0
2023-12-21	25.70	25.70	25.70	25.70	786
2023-12-20	26.90	26.90	26.90	25.70	146
2023-12-19	25.00	26.90	25.00	25.70	4,804
2023-12-18	26.00	26.00	25.80	25.50	22,778
2023-12-15	26.95	26.95	26.25	26.25	0
2023-12-14	28.00	28.00	26.95	26.95	4,085
2023-12-13	28.00	28.00	28.00	28.00	292,232
2023-12-12	26.85	26.85	26.85	26.85	0
2023-12-11	26.85	26.85	26.85	26.85	548
2023-12-08	26.85	26.85	26.85	26.85	15,000
2023-12-07	26.85	26.85	26.85	26.85	11,915
2023-12-06	26.85	26.85	26.85	26.85	11
2023-12-05	27.60	27.60	27.60	26.85	49,519
2023-12-04	27.20	27.20	26.95	26.95	50,150
2023-12-01	25.90	27.20	25.90	27.20	4
2023-11-30	25.90	25.90	25.90	25.90	27,382
2023-11-29	26.00	26.00	26.00	26.00	59,314
2023-11-28	27.00	27.00	27.00	27.00	0
2023-11-27	26.50	27.00	26.50	27.00	0
2023-11-24	26.00	26.00	26.00	26.50	101,625
2023-11-23	26.50	27.00	26.50	27.00	1,800
2023-11-22	26.00	27.00	26.00	26.50	150,913
2023-11-21	26.50	28.70	26.50	27.25	208,914
2023-11-20	24.00	24.50	24.00	25.55	102,474
2023-11-17	23.50	23.50	23.50	22.30	3,479
2023-11-16	23.00	23.50	23.00	22.30	10,113
2023-11-15	21.30	21.80	21.30	21.80	387
2023-11-14	21.30	21.30	21.30	21.30	523
2023-11-13	21.30	21.30	21.30	21.30	0
2023-11-10	21.30	21.30	21.30	21.30	0
2023-11-09	21.50	21.50	21.30	21.30	16,544
2023-11-08	21.30	21.50	21.30	21.50	13,550
2023-11-07	21.30	21.30	21.30	21.30	6,171
2023-11-06	21.30	21.30	21.30	21.30	0
2023-11-03	21.30	21.30	21.30	21.30	6,896
2023-11-02	21.30	21.30	21.30	21.30	0
2023-11-01	21.30	21.30	21.30	21.30	1,777
2023-10-31	22.00	22.00	22.00	21.30	26,509
2023-10-30	21.05	21.05	21.05	21.05	3,253
2023-10-27	21.05	21.05	21.05	21.05	3,442
2023-10-26	20.00	21.05	20.00	21.05	0
2023-10-25	20.00	20.00	20.00	20.00	10,064
2023-10-24	19.95	21.50	19.95	21.00	75,786
2023-10-23	18.25	18.75	18.25	18.75	8,477
2023-10-20	20.00	20.00	18.50	18.25	167,728
2023-10-19	21.45	21.45	21.45	21.45	1,000
2023-10-18	21.70	21.70	21.45	21.45	3,641
2023-10-17	20.95	21.70	20.95	21.70	6,365
2023-10-16	22.50	22.50	21.00	20.95	31,252
2023-10-13	23.20	23.20	23.20	23.20	0
2023-10-12	23.20	23.20	23.20	23.20	618
2023-10-11	22.90	23.20	22.90	23.20	0
2023-10-10	23.00	23.00	22.90	22.90	9,367
2023-10-09	22.70	23.45	22.70	23.45	39
2023-10-06	22.70	22.70	22.70	22.70	8,585
2023-10-05	22.80	22.80	22.80	22.80	8,423
2023-10-04	23.00	23.00	22.90	22.90	8,127
2023-10-03	23.90	23.90	23.90	23.45	31,837
2023-10-02	23.70	23.70	23.70	23.70	0
2023-09-29	22.90	23.70	22.90	23.70	0
2023-09-28	22.90	22.90	22.90	22.90	33,619
2023-09-27	23.00	23.00	23.00	23.00	790
2023-09-26	24.45	24.45	23.50	23.50	0
2023-09-25	24.40	24.45	24.40	24.45	0
2023-09-22	24.40	24.40	24.40	24.40	8,000
2023-09-21	24.40	24.40	24.40	24.40	1,140
2023-09-20	24.40	24.40	24.40	24.40	515
2023-09-19	23.00	24.40	23.00	24.40	0
2023-09-18	23.00	23.00	23.00	23.00	686
2023-09-15	24.40	24.40	24.40	24.40	3,313
2023-09-14	23.70	24.40	23.70	24.40	15,495
2023-09-13	24.05	24.05	23.70	23.70	14,762
2023-09-12	24.50	24.50	24.50	24.05	16,649
2023-09-11	24.45	24.45	24.45	24.45	1,901
2023-09-08	24.45	24.45	24.45	24.45	0
2023-09-07	24.10	24.10	24.00	24.45	64,281
2023-09-06	24.10	24.10	24.10	25.00	58,090
2023-09-05	23.90	24.95	23.90	24.95	0
2023-09-04	24.00	24.00	23.90	23.90	80,212
2023-09-01	24.00	24.00	24.00	25.05	354
2023-08-31	24.35	25.05	24.35	25.05	2,577
2023-08-30	25.05	25.05	24.35	24.35	20,000
2023-08-29	24.60	25.05	24.60	25.05	3,413
2023-08-28	24.60	24.60	24.60	24.60	0
2023-08-25	25.50	25.50	24.60	24.60	107
2023-08-24	25.00	26.00	25.00	25.50	40,157
2023-08-23	24.00	24.05	24.00	24.05	0
2023-08-22	23.30	24.00	23.30	24.00	250
2023-08-21	23.00	24.00	23.00	23.30	20,000
2023-08-18	22.50	22.90	22.50	22.80	69,382
2023-08-17	22.00	22.00	22.00	22.45	46,873
2023-08-16	21.60	21.60	21.60	21.75	8,054
2023-08-15	21.20	21.80	21.20	21.80	33,451
2023-08-14	20.40	20.40	20.40	21.20	24,505
2023-08-11	21.10	21.55	21.10	21.55	4
2023-08-10	21.05	21.10	21.05	21.10	0
2023-08-09	21.10	21.10	21.05	21.05	659
2023-08-08	21.10	21.10	21.10	21.10	74
2023-08-07	21.10	21.10	21.10	21.10	886
2023-08-04	21.10	21.10	21.10	21.10	6,562
2023-08-03	21.10	21.10	21.10	21.10	0
2023-08-02	21.05	21.10	21.05	21.10	20,000
2023-08-01	21.00	21.00	21.00	21.05	147,368
2023-07-31	22.05	22.05	22.05	22.05	78,728
2023-07-28	22.05	22.05	22.05	22.05	566
2023-07-27	22.05	22.05	22.05	22.05	0
2023-07-26	22.05	22.05	22.05	22.05	0
2023-07-25	22.30	22.30	22.05	22.05	0
2023-07-24	21.60	21.60	21.60	22.30	538
2023-07-21	22.30	22.30	22.30	22.30	0
2023-07-20	22.90	22.90	22.90	22.30	6,710
2023-07-19	23.00	23.00	22.10	22.45	130,100
2023-07-18	22.55	22.55	22.55	22.55	0
2023-07-17	22.25	22.55	22.25	22.55	25,540
2023-07-14	23.00	23.00	22.00	22.25	13,876
2023-07-13	23.00	23.00	21.10	22.05	27,631
2023-07-12	21.10	21.10	21.00	21.10	225,052
2023-07-11	21.30	21.30	21.20	21.20	646
2023-07-10	22.00	22.00	21.50	21.30	87,320
2023-07-07	21.95	21.95	21.95	22.20	266
2023-07-06	21.45	21.95	21.45	21.95	536
2023-07-05	20.70	21.45	20.70	21.45	0
2023-07-04	20.70	20.70	20.70	20.70	26,042
2023-07-03	20.80	20.80	20.80	20.80	94,900
2023-06-30	20.90	20.90	20.90	20.90	21,029
2023-06-29	21.90	22.90	21.00	21.00	283,745
2023-06-28	25.00	25.00	22.50	22.50	402,482
2023-06-27	26.25	26.25	26.25	26.25	1,628
2023-06-26	25.45	26.25	25.45	26.25	6,351
2023-06-23	26.00	26.00	25.00	25.45	335,216
2023-06-22	26.30	27.20	26.30	27.20	0
2023-06-21	26.50	26.50	26.00	26.30	163,984
2023-06-20	26.50	26.50	26.50	26.50	2,970
2023-06-19	26.50	26.50	26.50	26.50	4,311
2023-06-16	26.50	27.00	26.50	27.00	809
2023-06-15	26.50	26.50	26.50	27.00	51,255
2023-06-14	27.00	27.00	26.50	27.20	33,896
2023-06-13	28.25	28.25	28.20	28.20	1,351
2023-06-12	27.10	27.10	27.10	28.25	11,649
2023-06-09	27.10	27.10	27.10	27.10	60
2023-06-08	27.10	27.10	27.10	27.10	1
2023-06-07	27.10	27.10	27.10	27.10	28,686
2023-06-06	27.10	27.50	27.10	27.10	126,886
2023-06-05	26.90	27.20	26.90	27.20	17,706
2023-06-02	27.10	27.10	26.90	26.90	226,534
2023-06-01	27.40	27.40	27.10	27.10	205,474
2023-05-31	27.40	27.40	27.40	27.40	1,824
2023-05-30	27.40	27.60	27.30	27.60	29,694
2023-05-29	27.40	27.40	27.40	27.40	0
2023-05-26	27.40	27.40	27.40	27.40	342
2023-05-25	28.00	28.00	28.00	28.15	25,772
2023-05-24	28.00	28.00	28.00	28.70	30,971
2023-05-23	27.30	28.65	27.30	28.65	0
2023-05-22	27.30	27.30	27.30	27.30	6,519
2023-05-19	27.90	27.90	27.30	27.60	14,268
2023-05-18	27.30	27.30	27.30	27.30	8,528
2023-05-17	27.00	27.00	27.00	28.20	23,057
2023-05-16	27.15	27.20	27.15	27.20	0
2023-05-15	26.90	26.90	26.90	27.15	39,761
2023-05-12	27.60	27.60	26.90	26.90	878,940
2023-05-11	27.60	27.60	27.60	27.60	87,030
2023-05-10	28.00	28.00	27.50	27.50	405,112
2023-05-09	27.50	28.00	27.50	28.00	714,872
2023-05-08	27.30	27.30	27.30	27.30	0
2023-05-05	27.00	27.30	27.00	27.30	597,783
2023-05-04	27.00	27.00	26.50	26.75	805,084
2023-05-03	26.90	26.90	26.90	26.90	33,795
2023-05-02	26.80	26.80	26.80	26.80	19,212
2023-05-01	26.70	26.70	26.70	26.70	0
2023-04-28	26.70	26.70	26.70	26.70	8,104
2023-04-27	26.90	26.90	26.70	26.70	9,595
2023-04-26	26.90	26.90	26.90	26.90	79,361
2023-04-25	26.20	26.20	26.20	26.80	12,877
2023-04-24	27.00	27.50	26.10	26.50	322,638
2023-04-21	26.00	26.00	26.00	26.00	57,981
2023-04-20	26.60	26.60	26.00	26.00	238,199
2023-04-19	26.50	27.50	26.50	26.60	1,248,864
2023-04-18	30.50	31.00	30.40	30.40	113,696
2023-04-17	31.00	31.00	30.50	30.75	206,515
2023-04-14	31.05	31.05	31.05	30.50	20,833
2023-04-13	30.00	30.00	30.00	31.05	130,115
2023-04-12	30.00	30.00	29.50	30.00	654,159
2023-04-11	30.00	30.00	29.40	29.75	160,269
2023-04-10	29.70	29.70	29.70	29.70	0
2023-04-07	29.70	29.70	29.70	29.70	0
2023-04-06	30.00	30.00	29.00	29.70	138,856
2023-04-05	29.90	30.00	28.60	29.50	133,462
2023-04-04	30.00	30.00	28.00	28.00	21,862
2023-04-03	30.00	30.00	30.00	30.00	612
2023-03-31	32.00	32.00	31.00	31.00	22,144
2023-03-30	32.00	32.00	32.00	32.00	12,851
2023-03-29	32.00	32.00	32.00	32.00	48,724
2023-03-28	32.00	33.90	32.00	32.30	1,673
2023-03-27	33.20	33.20	32.00	32.20	38,501
2023-03-24	34.00	34.00	33.00	33.20	15,161
2023-03-23	35.20	35.20	34.50	34.50	73,280
2023-03-22	33.50	33.50	33.50	33.50	1,016
2023-03-21	33.50	33.50	33.50	34.45	0
2023-03-20	34.50	34.50	33.00	33.50	37,530
2023-03-17	36.00	36.00	34.50	34.50	21,631
2023-03-16	38.00	38.00	36.00	36.00	85,263
2023-03-15	38.30	38.40	38.00	38.50	24,764
2023-03-14	38.30	38.30	38.30	38.30	154
2023-03-13	39.30	39.30	38.00	40.15	58,164
2023-03-10	39.25	40.10	39.25	40.10	1,261
2023-03-09	38.90	39.00	38.60	39.25	78,145
2023-03-08	39.00	39.00	38.00	38.95	18,674
2023-03-07	39.50	39.50	39.50	39.50	0
2023-03-06	39.00	39.00	39.00	39.50	5,454
2023-03-03	40.00	40.00	39.50	39.50	31,663
2023-03-02	40.00	40.00	40.00	40.00	3,431
2023-03-01	40.00	40.00	40.00	40.00	1,435
2023-02-28	39.00	39.00	39.00	40.00	2,402
2023-02-27	40.00	40.00	39.70	40.00	31,618
2023-02-24	41.20	41.20	40.30	40.65	23,402
2023-02-23	41.20	41.20	41.20	42.05	7,807
2023-02-22	41.00	41.00	41.00	41.00	11,279
2023-02-21	41.10	41.10	41.10	42.40	923
2023-02-20	41.00	41.10	40.00	42.40	84,592
2023-02-17	41.00	41.00	41.00	41.00	23,953
2023-02-16	41.75	42.50	41.75	42.50	23,534
2023-02-15	41.10	42.90	41.00	41.75	51,663
2023-02-14	43.00	43.00	42.00	42.00	153,702
2023-02-13	45.10	45.50	44.00	44.80	74,894
2023-02-10	46.90	46.90	45.00	45.10	2,317
2023-02-09	45.90	45.90	45.90	46.45	17,268
2023-02-08	45.40	45.40	45.40	46.80	43,309
2023-02-07	45.00	45.90	45.00	45.40	181,047
2023-02-06	43.90	47.80	43.90	45.50	478,389
2023-02-03	43.15	43.15	43.10	43.10	5,461
2023-02-02	42.40	44.20	42.40	43.15	91,323
2023-02-01	38.60	45.00	38.60	43.80	245,678
2023-01-31	39.60	39.60	39.60	40.10	196,490
2023-01-30	32.00	39.90	32.00	39.60	330,755
2023-01-27	32.00	32.00	32.00	32.50	19,918
2023-01-26	32.00	32.00	32.00	32.95	4,564
2023-01-25	32.00	32.00	32.00	32.90	26,414
2023-01-24	32.90	32.95	32.90	32.95	10,000
2023-01-23	32.95	32.95	32.90	32.90	10,410
2023-01-20	32.95	32.95	32.95	32.95	38,982
2023-01-19	32.95	32.95	32.95	32.95	25,000
2023-01-18	32.00	32.95	32.00	32.95	0
2023-01-17	32.00	32.00	32.00	32.00	41,558
2023-01-16	31.75	31.75	31.75	33.00	138,293
2023-01-13	29.90	31.00	29.60	31.75	403,159
2023-01-12	30.00	31.00	30.00	29.65	193,551
2023-01-11	28.50	28.50	28.50	28.50	1,981
2023-01-10	28.50	28.50	28.50	28.50	1,712
2023-01-09	28.50	28.50	28.50	28.50	5,125
2023-01-06	29.50	29.50	28.50	28.50	22,762
2023-01-05	30.00	30.00	30.00	29.50	60,880
2023-01-04	28.50	30.00	28.50	30.00	44,659
2023-01-03	28.00	28.00	28.00	28.00	5,863
2023-01-02	28.00	28.00	28.00	28.00	0
2022-12-30	27.50	28.00	27.50	28.00	8,202
2022-12-29	27.75	28.00	27.75	28.00	0
2022-12-28	28.00	28.00	28.00	27.75	7,500
2022-12-27	27.75	27.75	27.75	27.75	0
2022-12-26	27.75	27.75	27.75	27.75	0
2022-12-23	27.50	27.75	27.50	27.75	32,535
2022-12-22	27.50	27.50	27.50	27.50	4,270
2022-12-21	27.75	27.75	27.75	27.75	1,749
2022-12-20	27.50	27.50	27.50	27.75	139,608
2022-12-19	26.40	27.00	26.00	26.50	242,067
2022-12-16	26.50	26.50	25.50	25.60	833,921
2022-12-15	26.50	26.50	26.50	26.50	122,820
2022-12-14	27.10	27.10	26.90	26.90	347,722
2022-12-13	27.80	28.00	27.10	27.10	184,718
2022-12-12	27.80	27.80	27.80	27.80	31,351
2022-12-09	28.90	28.90	26.30	28.00	720,610
2022-12-08	32.10	33.05	32.10	33.05	0
2022-12-07	33.50	33.50	32.00	32.10	149,203
2022-12-06	33.90	34.00	33.90	34.00	233,264
2022-12-05	33.90	33.90	33.90	33.90	9,729
2022-12-02	33.90	34.40	33.90	34.20	84,147
2022-12-01	34.00	34.10	33.00	33.50	108,019
2022-11-30	34.50	34.50	34.10	34.30	25,073
2022-11-29	34.50	34.50	34.10	34.55	161,440
2022-11-28	34.50	35.00	34.50	34.75	132,611
2022-11-25	34.50	35.00	34.50	34.75	248
2022-11-24	34.60	35.00	34.50	34.75	34,451
2022-11-23	35.00	35.00	35.00	35.00	872
2022-11-22	35.00	35.00	34.50	34.50	723
2022-11-21	34.50	35.00	34.50	35.00	29,201
2022-11-18	34.50	34.50	34.50	34.50	7,145
2022-11-17	35.00	35.00	35.00	34.60	8,800
2022-11-16	35.90	35.90	35.90	35.05	1,478
2022-11-15	34.80	34.80	34.60	34.60	6,999
2022-11-14	34.55	34.80	34.55	34.80	70,292
2022-11-11	35.00	35.00	34.55	34.55	25,790
2022-11-10	35.00	35.00	35.00	35.00	27,107
2022-11-09	34.10	35.05	34.10	35.05	402
2022-11-08	34.10	34.10	34.10	34.10	14,820
2022-11-07	35.05	35.05	35.05	35.05	18
2022-11-04	35.05	35.05	35.05	35.05	0
2022-11-03	35.00	35.00	35.00	35.05	83,167
2022-11-02	35.05	35.25	35.05	35.25	31,071
2022-11-01	35.30	35.30	35.30	35.05	75
2022-10-31	35.00	35.00	35.00	35.30	134,874
2022-10-28	35.00	35.25	35.00	35.25	3,815
2022-10-27	34.50	35.00	34.50	35.00	0
2022-10-26	35.00	35.00	34.50	34.50	208,723
2022-10-25	35.00	35.50	35.00	35.50	0
2022-10-24	35.00	35.00	35.00	35.00	110,523
2022-10-21	35.00	35.50	35.00	35.50	33,131
2022-10-20	37.00	37.00	35.50	36.00	1,245,796
2022-10-19	37.10	37.10	37.00	37.00	163,201
2022-10-18	37.10	37.10	37.10	37.10	5,280
2022-10-17	37.10	37.10	37.10	37.30	36,191
2022-10-14	37.10	37.10	37.10	37.10	10,028
2022-10-13	37.50	37.50	37.10	37.10	39,968
2022-10-12	37.50	37.50	37.50	37.50	135,814
2022-10-11	37.60	37.60	37.50	37.50	2,582
2022-10-10	38.20	38.20	38.20	38.20	82
2022-10-07	38.10	38.10	37.80	37.80	3,375
2022-10-06	38.10	38.10	38.10	38.10	49,943
2022-10-05	37.60	37.60	37.50	37.50	12,012
2022-10-04	38.40	38.40	37.75	37.75	500
2022-10-03	38.40	38.40	38.40	38.40	17,586
2022-09-30	37.50	37.95	37.50	37.95	293
2022-09-29	37.60	37.60	37.50	37.50	3,769
2022-09-28	37.50	38.40	37.50	38.40	84,821
2022-09-27	38.00	38.00	37.75	37.75	24,419
2022-09-26	38.00	38.00	37.50	38.00	64,700
2022-09-23	38.00	38.00	37.50	37.50	108,979
2022-09-22	38.00	38.00	38.00	38.00	348,464
2022-09-21	38.50	38.80	38.50	38.80	50,884
2022-09-20	38.80	38.80	38.30	38.80	4,076
2022-09-19	38.20	38.20	38.20	38.20	0
2022-09-16	38.90	38.90	38.20	38.20	20,163
2022-09-15	38.90	38.90	38.00	38.10	43,024
2022-09-14	39.00	39.00	38.90	38.90	91,689
2022-09-13	39.70	41.90	39.70	39.80	411,151
2022-09-12	38.80	38.80	38.80	38.80	54,436
2022-09-09	39.50	39.50	39.50	39.50	5,242
2022-09-08	39.60	39.60	39.50	39.50	5,088
2022-09-07	41.80	41.80	40.30	40.30	1,222
2022-09-06	41.80	41.80	41.80	41.80	7,315
2022-09-05	39.50	39.50	39.50	39.95	5,609
2022-09-02	41.90	42.00	41.90	40.40	39,124
2022-09-01	40.75	40.75	40.45	40.45	0
2022-08-31	39.50	39.50	39.50	40.75	8,918
2022-08-30	40.00	40.75	40.00	40.75	20,650
2022-08-29	40.00	40.00	40.00	40.00	0
2022-08-26	40.00	40.00	40.00	40.00	9,805
2022-08-25	40.00	40.00	40.00	40.00	297,145
2022-08-24	39.60	40.00	39.50	40.00	84,381
2022-08-23	39.60	40.00	39.50	39.50	170,491
2022-08-22	40.50	40.90	39.50	40.25	459,292
2022-08-19	40.00	40.50	40.00	41.25	151,048
2022-08-18	40.50	41.00	40.00	40.50	107,458
2022-08-17	42.90	42.90	42.90	41.20	116,325
2022-08-16	42.90	43.00	41.00	43.00	9,237
2022-08-15	41.50	42.00	41.50	42.00	65,562
2022-08-12	43.10	44.10	40.00	41.50	609,483
2022-08-11	42.90	42.90	42.00	42.50	271,856
2022-08-10	42.00	43.00	41.10	43.00	287,414
2022-08-09	42.50	42.50	42.50	42.50	63,500
2022-08-08	42.35	42.50	42.35	42.50	16,655
2022-08-05	42.50	42.50	42.35	42.35	68,143
2022-08-04	42.00	42.50	42.00	42.50	49,243
2022-08-03	42.10	43.00	41.50	42.80	458,149
2022-08-02	36.00	40.50	36.00	39.85	604,759
2022-08-01	35.70	35.70	35.00	35.35	4,385,025
2022-07-29	34.00	35.50	34.00	34.60	2,403,108
2022-07-28	34.70	34.70	34.00	34.50	76,073
2022-07-27	35.30	35.30	35.30	35.30	7,077
2022-07-26	34.60	34.60	34.60	35.30	11,186
2022-07-25	36.00	36.00	34.50	34.50	57,661
2022-07-22	34.50	35.10	34.50	34.50	309,461
2022-07-21	36.00	37.00	33.50	34.50	1,396,699
2022-07-20	38.80	38.80	36.00	38.00	24,990
2022-07-19	37.50	38.60	37.50	38.60	7,650
2022-07-18	36.50	37.50	36.50	37.50	13,326
2022-07-15	38.80	38.80	36.00	36.50	85,946
2022-07-14	38.90	38.90	36.50	36.50	21,399
2022-07-13	38.50	39.00	37.00	39.00	32,796
2022-07-12	40.40	40.40	38.50	40.00	4,879
2022-07-11	40.90	40.90	38.60	40.20	1,663
2022-07-08	39.00	39.00	39.00	39.00	47,913
2022-07-07	40.30	40.50	38.00	39.55	193,466
2022-07-06	40.50	41.50	40.20	40.20	106,011
2022-07-05	41.00	41.50	40.20	40.60	7,852
2022-07-04	40.20	41.00	40.20	40.20	39,746
2022-07-01	40.20	40.50	38.50	38.50	21,868
2022-06-30	40.00	42.00	39.80	40.00	75,844
2022-06-29	40.00	42.00	40.00	40.00	10,264
2022-06-28	42.00	42.00	40.00	40.00	65,032
2022-06-27	40.00	40.00	40.00	40.00	17,349
2022-06-24	40.00	40.40	39.80	40.40	358,287
2022-06-23	40.20	40.20	40.20	40.20	27,744
2022-06-22	41.00	41.00	41.00	41.00	114,742
2022-06-21	41.00	44.00	41.00	42.00	304,853
2022-06-20	36.10	40.00	36.10	40.00	48,951
2022-06-17	34.40	37.20	34.00	37.20	1,101,821
2022-06-16	37.50	37.50	31.00	34.00	5,791,619
2022-06-15	39.90	42.00	38.00	38.00	560,590
2022-06-14	38.00	40.90	38.00	38.00	508,720
2022-06-13	45.50	48.90	36.20	38.00	1,391,198
2022-06-10	47.00	49.70	42.00	46.60	4,973,958
2022-06-09	79.20	79.20	78.00	78.00	12,594
2022-06-08	84.80	85.00	78.00	79.00	48,893
2022-06-07	89.80	89.80	82.00	82.00	27,315
2022-06-06	90.00	90.00	83.20	84.00	12,741
2022-06-03	90.00	90.00	90.00	90.00	0
2022-06-02	90.00	90.00	90.00	90.00	0
2022-06-01	91.40	96.20	90.00	90.00	26,600
2022-05-31	96.00	96.00	90.00	92.00	12,168
2022-05-30	99.80	99.80	96.00	96.00	5,338
2022-05-27	101.00	101.00	95.00	97.00	15,484
2022-05-26	102.00	102.00	101.00	101.00	682
2022-05-25	102.00	102.00	102.00	102.00	503
2022-05-24	101.00	102.00	101.00	102.00	2,914
2022-05-23	101.00	101.00	101.00	101.00	4,474
2022-05-20	101.00	102.25	101.00	102.25	1,540
2022-05-19	108.00	108.00	101.00	101.00	11,975
2022-05-18	108.00	110.00	108.00	110.00	3,909
2022-05-17	108.00	111.50	108.00	108.00	2,534
2022-05-16	108.50	108.50	108.50	108.50	474
2022-05-13	109.50	110.50	109.00	109.00	12,709
2022-05-12	113.50	113.50	112.50	112.50	1,790
2022-05-11	110.00	114.50	110.00	111.00	5,316
2022-05-10	112.50	112.50	112.00	112.00	34,261
2022-05-09	115.50	115.50	110.00	110.00	2,536
2022-05-06	115.00	116.50	107.50	112.50	34,385
2022-05-05	117.00	117.00	113.00	113.00	6,015
2022-05-04	118.50	120.00	118.00	120.00	4,568
2022-05-03	119.50	119.50	117.00	117.00	4,874
2022-05-02	117.00	117.00	117.00	117.00	0
2022-04-29	117.50	121.50	117.00	117.00	5,268
2022-04-28	120.50	120.50	117.00	117.00	29,526
2022-04-27	118.00	121.00	118.00	118.00	41,362
2022-04-26	126.00	127.50	120.50	127.50	64,282
2022-04-25	122.50	123.00	122.50	122.50	19,919
2022-04-22	119.50	123.50	119.50	122.50	3,012
2022-04-21	124.00	127.00	119.50	125.00	94,585
2022-04-20	125.00	127.00	125.00	125.00	34,887
2022-04-19	125.00	125.00	125.00	126.00	796
2022-04-18	125.00	125.00	125.00	125.00	0
2022-04-15	125.00	125.00	125.00	125.00	0
2022-04-14	125.00	127.00	125.00	125.00	4,409
2022-04-13	125.00	126.50	125.00	126.50	1,770
2022-04-12	125.50	125.50	121.50	125.00	16,339
2022-04-11	125.00	125.50	125.00	126.25	1,491
2022-04-08	125.00	127.00	125.00	125.00	26,331
2022-04-07	125.00	127.00	125.00	125.00	5,745
2022-04-06	126.00	130.00	125.00	126.50	20,039
2022-04-05	133.00	133.00	125.00	125.00	16,282
2022-04-04	123.50	133.00	123.00	130.00	50,197
2022-04-01	125.00	126.50	113.00	122.00	32,011
2022-03-31	131.00	131.00	125.00	127.50	12,215
2022-03-30	140.00	140.00	132.00	132.00	15,926
2022-03-29	140.00	140.00	140.00	140.00	9,062
2022-03-28	144.50	145.00	144.50	146.00	14,075
2022-03-25	140.00	143.00	140.00	143.00	14,190
2022-03-24	146.00	146.00	140.00	140.00	13,144
2022-03-23	143.50	149.50	140.50	149.50	23,784
2022-03-22	147.50	147.50	143.00	143.00	91,593
2022-03-21	149.00	149.00	145.00	148.25	7,766
2022-03-18	153.00	154.50	148.00	148.00	897,283
2022-03-17	155.00	157.00	152.50	157.00	33,731
2022-03-16	155.00	159.00	152.50	155.00	120,978
2022-03-15	150.00	155.00	150.00	155.00	63,721
2022-03-14	157.00	157.00	156.00	156.00	13,166
2022-03-11	153.00	157.00	153.00	157.00	3,676
2022-03-10	156.00	157.00	153.00	153.00	28,196
2022-03-09	155.00	159.00	153.00	157.00	49,542
2022-03-08	151.50	155.00	151.50	155.00	67,528
2022-03-07	153.00	154.00	147.00	153.00	164,119
2022-03-04	148.00	154.00	138.00	154.00	400,236
2022-03-03	155.00	155.00	150.00	155.00	77,868
2022-03-02	155.00	157.00	151.00	157.00	58,536
2022-03-01	148.50	155.00	148.00	155.00	5,168
2022-02-28	153.00	153.00	148.00	152.00	12,747
2022-02-25	148.00	153.00	148.00	153.00	9,926
2022-02-24	154.00	154.00	154.00	154.00	8,442
2022-02-23	156.00	156.00	156.00	156.00	5,907
2022-02-22	152.75	152.75	152.50	152.50	14,495
2022-02-21	160.00	160.00	152.75	152.75	8,581
2022-02-18	159.50	160.00	155.00	160.00	19,668
2022-02-17	155.50	157.50	151.00	151.00	30,042
2022-02-16	156.00	156.00	151.00	151.00	6,193
2022-02-15	156.00	157.00	156.00	157.00	18,483
2022-02-14	158.00	160.00	155.00	160.00	10,178
2022-02-11	164.00	164.00	164.00	159.00	29,922
2022-02-10	160.50	160.50	158.00	157.75	21,145
2022-02-09	160.00	161.00	160.00	161.00	373,821
2022-02-08	160.00	161.00	156.00	157.50	22,667
2022-02-07	160.00	160.00	159.50	157.50	69,356
2022-02-04	153.00	153.00	153.00	153.00	2,016
2022-02-03	153.00	153.00	153.00	153.00	0
2022-02-02	150.50	150.50	150.50	153.00	16,264
2022-02-01	156.00	156.00	156.00	154.00	4,626
2022-01-31	145.50	155.00	145.50	154.25	108,741
2022-01-28	142.75	146.75	142.75	146.75	18,000
2022-01-27	143.00	147.00	142.00	142.75	48,790
2022-01-26	147.50	147.50	147.50	147.50	5,466
2022-01-25	149.00	149.00	145.00	147.50	25,334
2022-01-24	153.00	153.00	144.00	145.00	61,396
2022-01-21	153.00	153.00	153.00	149.00	3,682
2022-01-20	152.00	152.00	150.00	149.00	38,545
2022-01-19	148.00	148.00	148.00	148.25	29,916
2022-01-18	150.00	152.00	150.00	148.25	55,416
2022-01-17	151.50	153.00	148.00	148.50	30,693
2022-01-14	151.75	151.75	150.25	150.25	29,277
2022-01-13	152.50	153.00	152.50	151.75	13,989
2022-01-12	154.50	154.50	152.00	153.50	28,120
2022-01-11	151.50	152.50	151.00	151.25	13,086
2022-01-10	151.50	156.00	151.50	155.00	77,489
2022-01-07	151.50	151.50	151.50	151.00	346
2022-01-06	150.00	151.75	150.00	151.75	738
2022-01-05	151.50	151.50	151.50	150.00	9,120
2022-01-04	151.75	151.75	151.75	151.75	8,190
2022-01-03	151.75	151.75	151.75	151.75	0
2021-12-31	147.50	155.00	147.50	151.75	90,172
2021-12-30	145.50	151.00	145.50	148.25	853
2021-12-29	146.50	146.50	145.50	145.50	5,050
2021-12-28	146.50	146.50	146.50	146.50	0
2021-12-27	146.50	146.50	146.50	146.50	0
2021-12-24	147.50	148.00	145.00	146.50	20,476
2021-12-23	147.50	147.50	147.50	144.00	4,857
2021-12-22	147.00	147.00	147.00	145.50	19,980
2021-12-21	144.75	144.75	143.00	143.00	67,858
2021-12-20	142.00	147.00	142.00	144.75	20,989
2021-12-17	144.50	144.50	142.50	142.50	1,947
2021-12-16	142.75	144.50	142.75	144.50	719
2021-12-15	143.00	143.00	141.00	142.75	11,181
2021-12-14	143.50	143.50	142.00	141.75	482,047
2021-12-13	145.50	145.50	145.00	145.00	42,918
2021-12-10	146.50	146.50	145.75	145.75	165,753
2021-12-09	145.75	146.50	145.75	146.50	34,572
2021-12-08	145.50	145.50	145.50	145.75	15,150
2021-12-07	146.50	146.50	146.50	146.50	1,229
2021-12-06	149.00	149.50	149.00	146.50	126,764
2021-12-03	146.75	146.75	146.75	146.75	2,343
2021-12-02	145.00	145.00	145.00	146.75	365,807
2021-12-01	148.00	149.50	145.00	147.00	122,856
2021-11-30	140.00	147.50	140.00	145.75	198,665
2021-11-29	145.00	145.00	145.00	142.75	1,746
2021-11-26	141.00	142.50	141.00	142.50	3,348
2021-11-25	139.00	147.50	139.00	141.00	544,989
2021-11-24	147.00	147.00	139.50	138.25	44,111
2021-11-23	150.00	150.00	141.00	143.25	72,479
2021-11-22	151.50	151.50	147.00	147.25	48,002
2021-11-19	157.00	157.00	155.00	154.00	72,672
2021-11-18	160.00	160.00	151.00	155.25	111,988
2021-11-17	161.50	161.50	156.00	155.75	59,743
2021-11-16	165.00	165.00	160.00	158.50	69,836
2021-11-15	165.00	165.00	160.00	162.50	196,304
2021-11-12	160.00	163.00	155.04	159.75	335,569
2021-11-11	155.00	157.00	155.00	157.49	155,101
2021-11-10	150.00	150.00	150.00	150.50	113,762

Share	Price	Change
GCM Resources (GCM)	4.05	30.65%
Oxford Biodyn (OBD)	0.14	16.67%
Pci-pal (PCIP)	51.00	15.91%
Essentra (ESNT)	110.00	13.99%
Empresaria Group (EMR)	25.00	11.11%

Share	Price	Change
AB Dynamics (ABDP)	808.00	-24.2%
Abrdn Property (API)	1.60	-12.33%
Headlam (HEAD)	5.20	-10.34%
ECR Minerals (ECR)	0.185	-9.76%
Immupharma (IMM)	3.90	-9.3%

Share	Price	Volume
Premier African Minerals (PREM)	0.0175	571,295,894
Forgent (FORG)	0.0135	116,120,955
Lloyds (LLOY)	114.10	31,787,596
ECR Minerals (ECR)	0.185	31,499,893
Tertiary Minerals (TYM)	0.0725	29,390,528