PetroTal Share History

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

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

Date	Open	High	Low	Close	Volume
2026-05-29	31.00	31.70	31.00	31.70	358,994
2026-05-28	31.00	31.00	31.00	31.00	261,089
2026-05-27	31.50	31.50	31.00	31.00	671,254
2026-05-26	31.00	31.50	30.50	31.50	354,050
2026-05-25	31.00	31.00	31.00	31.00	0
2026-05-22	31.00	31.00	31.00	31.00	135,614
2026-05-21	31.00	32.50	31.00	31.00	104,860
2026-05-20	31.50	32.00	31.00	32.00	477,110
2026-05-19	32.00	33.00	31.00	31.00	385,689
2026-05-18	32.00	32.00	32.00	32.00	275,413
2026-05-15	31.00	32.00	31.00	31.75	664,194
2026-05-14	31.50	31.50	31.50	31.50	356,810
2026-05-13	32.00	32.00	31.50	32.00	365,253
2026-05-12	31.00	32.00	31.50	32.00	1,119,508
2026-05-11	31.00	32.00	31.00	32.00	613,934
2026-05-08	31.00	31.20	29.50	31.20	2,483,483
2026-05-07	28.00	30.30	29.50	29.50	4,302,464
2026-05-06	29.00	28.50	27.50	28.00	2,978,311
2026-05-05	29.50	29.30	29.00	29.00	334,888
2026-05-04	28.00	28.00	28.00	28.00	0
2026-05-01	29.00	28.50	27.75	28.00	202,391
2026-04-30	30.00	30.00	29.00	29.50	630,007
2026-04-29	28.50	29.30	28.50	29.30	2,986,478
2026-04-28	28.25	28.50	28.00	28.50	305,309
2026-04-27	27.25	28.70	28.00	28.00	753,535
2026-04-24	27.25	28.00	27.25	27.25	493,521
2026-04-23	27.25	28.00	27.25	28.00	486,407
2026-04-22	26.00	26.50	26.50	26.50	1,310,600
2026-04-21	26.60	26.60	25.50	26.30	314,670
2026-04-20	25.50	26.25	26.00	26.25	451,811
2026-04-17	26.25	27.00	25.10	25.10	738,910
2026-04-16	26.25	27.00	27.00	27.00	267,535
2026-04-15	26.75	26.50	26.00	26.25	910,469
2026-04-14	28.50	28.50	26.50	26.50	386,617
2026-04-13	27.50	29.00	28.00	29.00	610,840
2026-04-10	27.50	29.00	27.50	27.50	112,011
2026-04-09	27.00	28.00	26.50	27.50	483,859
2026-04-08	28.00	27.00	26.00	26.40	1,549,303
2026-04-07	29.00	29.00	28.50	29.00	1,477,755
2026-04-06	28.60	28.60	28.60	28.60	0
2026-04-03	28.60	28.60	28.60	28.60	0
2026-04-02	28.60	29.90	28.00	28.60	1,376,684
2026-04-01	30.50	30.50	28.00	28.50	1,100,626
2026-03-31	30.00	31.20	30.00	31.20	1,220,695
2026-03-30	28.50	30.10	29.00	30.10	807,655
2026-03-27	28.00	28.70	28.70	28.70	3,330,838
2026-03-26	28.00	28.40	27.50	28.40	1,200,819
2026-03-25	28.00	28.00	27.25	27.50	438,481
2026-03-24	27.00	28.00	27.00	28.00	593,090
2026-03-23	28.50	30.00	28.00	28.00	3,567,580
2026-03-20	29.75	30.00	29.50	29.50	693,289
2026-03-19	30.00	30.70	29.50	29.75	1,567,799
2026-03-18	29.00	29.20	28.50	29.20	765,330
2026-03-17	28.00	28.50	28.00	28.50	887,691
2026-03-16	29.00	29.00	28.00	28.00	2,080,552
2026-03-13	28.25	29.00	28.00	29.00	1,474,818
2026-03-12	26.50	28.70	28.25	28.70	651,982
2026-03-11	26.00	26.80	26.00	26.50	339,644
2026-03-10	27.00	25.60	25.50	25.60	2,485,990
2026-03-09	30.50	30.25	28.00	28.00	3,078,928
2026-03-06	25.00	28.00	24.75	28.00	4,668,044
2026-03-05	23.50	24.60	22.75	24.60	1,086,592
2026-03-04	24.25	24.30	23.50	23.50	1,091,083
2026-03-03	23.50	25.00	23.50	24.25	3,217,078
2026-03-02	22.25	23.80	23.00	23.80	2,723,356
2026-02-27	21.50	21.50	21.50	21.50	290,196
2026-02-26	21.50	21.00	21.00	21.00	171,170
2026-02-25	21.40	21.50	21.25	21.50	298,576
2026-02-24	22.50	21.50	21.50	21.50	248,183
2026-02-23	21.50	22.50	22.50	22.50	2,297,383
2026-02-20	21.25	21.50	21.25	21.50	689,462
2026-02-19	21.00	21.00	21.00	21.00	2,020,763
2026-02-18	21.00	20.60	20.60	20.60	651,200
2026-02-17	21.50	22.00	21.00	21.00	208,560
2026-02-16	21.50	22.00	21.00	21.50	931,750
2026-02-13	21.25	21.25	21.00	21.00	230,375
2026-02-12	21.50	21.80	21.00	21.00	72,282
2026-02-11	21.25	21.80	21.25	21.50	217,826
2026-02-10	21.80	21.80	21.00	21.00	176,129
2026-02-09	21.25	21.50	21.00	21.50	402,578
2026-02-06	21.00	21.25	21.00	21.00	129,478
2026-02-05	21.00	21.80	21.00	21.00	134,878
2026-02-04	21.40	21.40	21.00	21.00	59,238
2026-02-03	21.00	21.00	20.90	20.90	382,742
2026-02-02	20.30	21.00	20.30	21.00	855,186
2026-01-30	21.10	21.40	21.00	21.00	995,785
2026-01-29	20.00	20.60	20.50	20.60	1,028,510
2026-01-28	19.50	20.00	19.75	20.00	974,708
2026-01-27	19.50	19.50	19.50	19.50	722,940
2026-01-26	19.50	19.90	19.90	19.90	316,013
2026-01-23	19.50	20.00	19.30	19.30	1,281,062
2026-01-22	18.50	19.55	18.75	19.55	411,316
2026-01-21	18.20	18.50	18.00	18.50	2,483,996
2026-01-20	20.50	20.75	17.25	18.40	8,990,795
2026-01-19	22.90	22.90	22.00	22.00	779,928
2026-01-16	22.75	22.75	22.75	22.75	2,891,018
2026-01-15	22.75	22.80	22.25	22.50	2,338,294
2026-01-14	21.25	22.50	21.80	22.25	4,976,109
2026-01-13	20.40	21.25	20.40	21.25	3,366,707
2026-01-12	20.75	20.50	20.50	20.50	299,222
2026-01-09	21.00	20.50	20.50	20.50	655,916
2026-01-08	21.25	21.50	21.00	21.00	620,959
2026-01-07	21.25	21.25	20.60	20.60	226,535
2026-01-06	21.50	21.50	21.20	21.20	509,065
2026-01-05	21.25	21.80	21.10	21.10	438,595
2026-01-02	20.40	20.75	20.40	20.75	909,034
2026-01-01	20.25	20.25	20.25	20.25	0
2025-12-31	20.25	20.25	20.25	20.25	430,036
2025-12-30	20.25	20.50	20.25	20.25	373,655
2025-12-29	20.00	20.25	19.75	20.25	2,476,629
2025-12-26	20.00	20.00	20.00	20.00	0
2025-12-25	20.00	20.00	20.00	20.00	0
2025-12-24	20.00	20.00	20.00	20.00	267,184
2025-12-23	19.75	20.00	19.75	20.00	431,276
2025-12-22	19.75	19.75	19.75	19.75	765,483
2025-12-19	19.40	19.50	19.40	19.50	155,820
2025-12-18	19.75	20.00	19.80	19.80	183,171
2025-12-17	20.00	20.00	20.00	20.00	560,947
2025-12-16	20.00	20.30	20.30	20.30	492,255
2025-12-15	20.00	20.50	20.00	20.50	324,902
2025-12-12	20.25	20.10	20.10	20.10	2,464,734
2025-12-11	20.80	20.80	20.25	20.25	949,968
2025-12-10	21.75	20.80	20.80	20.80	280,909
2025-12-09	21.60	22.00	21.60	22.00	327,546
2025-12-08	22.00	22.00	21.75	21.75	272,321
2025-12-05	21.75	22.00	21.75	21.75	834,091
2025-12-04	22.00	22.00	21.75	21.75	628,114
2025-12-03	22.00	22.00	22.00	22.00	300,409
2025-12-02	22.00	22.25	21.60	22.00	1,967,766
2025-12-01	21.00	21.20	21.20	21.20	1,056,321
2025-11-28	21.00	20.10	20.10	20.10	1,828,456
2025-11-27	20.50	20.20	20.10	20.20	1,458,424
2025-11-26	20.25	20.70	20.20	20.70	1,254,074
2025-11-25	20.75	20.10	19.75	20.10	3,498,783
2025-11-24	21.00	21.00	20.50	20.50	2,346,727
2025-11-21	21.50	21.50	20.50	20.50	1,446,273
2025-11-20	22.50	22.75	21.60	21.60	2,282,995
2025-11-19	21.75	22.30	21.75	22.30	2,647,784
2025-11-18	22.50	22.00	21.75	21.75	2,053,868
2025-11-17	23.50	23.25	22.50	22.50	2,917,300
2025-11-14	23.80	24.25	22.75	23.50	13,491,478
2025-11-13	33.00	33.50	24.00	24.00	20,089,072
2025-11-12	37.00	37.00	36.50	36.50	453,082
2025-11-11	35.75	36.50	35.50	35.50	142,432
2025-11-10	35.75	35.80	35.50	35.75	122,846
2025-11-07	35.50	35.50	35.50	35.50	67,449
2025-11-06	35.75	35.50	35.00	35.50	188,855
2025-11-05	36.00	36.00	35.80	35.80	613,724
2025-11-04	36.25	36.00	36.00	36.00	238,476
2025-11-03	36.00	36.50	35.80	36.00	368,227
2025-10-31	35.50	36.10	35.50	35.50	955,830
2025-10-30	35.50	35.50	35.50	35.50	270,972
2025-10-29	34.50	35.80	34.50	35.80	541,628
2025-10-28	35.00	35.00	34.50	34.50	258,158
2025-10-27	35.75	35.75	34.50	35.00	940,081
2025-10-24	34.50	35.75	34.00	35.75	1,081,530
2025-10-23	33.75	34.50	33.00	34.50	1,362,844
2025-10-22	33.00	33.25	31.90	33.25	211,167
2025-10-21	34.00	34.00	32.00	32.00	325,030
2025-10-20	33.25	33.25	33.00	33.00	200,304
2025-10-17	33.25	33.25	33.20	33.20	250,887
2025-10-16	33.00	34.00	33.00	33.25	101,697
2025-10-15	32.50	34.00	32.50	34.00	397,593
2025-10-14	32.00	33.00	31.50	32.50	732,538
2025-10-13	32.75	32.90	32.90	32.90	311,613
2025-10-10	33.50	33.25	32.00	32.00	488,673
2025-10-09	33.00	33.50	31.90	33.50	262,832
2025-10-08	32.75	33.40	32.50	33.40	629,442
2025-10-07	32.75	32.75	32.50	32.50	400,393
2025-10-06	32.75	32.80	32.70	32.80	329,389
2025-10-03	32.50	32.75	32.50	32.75	251,797
2025-10-02	32.75	32.70	32.25	32.50	497,754
2025-10-01	32.50	32.80	32.20	32.20	1,083,859
2025-09-30	32.50	32.50	32.00	32.00	473,899
2025-09-29	32.75	33.00	32.80	32.80	267,312
2025-09-26	32.50	32.50	32.50	32.50	611,423
2025-09-25	32.50	32.50	32.00	32.50	256,849
2025-09-24	32.25	32.90	32.25	32.90	311,296
2025-09-23	32.25	32.90	32.10	32.90	423,206
2025-09-22	32.10	32.50	32.00	32.00	530,340
2025-09-19	33.50	33.50	32.75	32.75	489,673
2025-09-18	33.50	33.50	33.50	33.50	429,521
2025-09-17	33.50	33.50	33.50	33.50	149,184
2025-09-16	33.50	33.50	33.50	33.50	255,091
2025-09-15	34.00	34.00	33.50	33.50	135,375
2025-09-12	33.75	34.70	33.25	33.50	787,363
2025-09-11	34.00	34.00	33.00	33.75	219,080
2025-09-10	34.25	34.50	34.00	34.00	562,221
2025-09-09	35.25	35.00	34.25	34.25	581,495
2025-09-08	35.50	35.50	35.25	35.25	348,417
2025-09-05	35.50	37.00	35.50	35.50	183,420
2025-09-04	36.10	36.10	35.25	35.25	92,318
2025-09-03	36.50	36.50	35.50	35.50	536,961
2025-09-02	36.75	37.00	36.50	36.50	105,865
2025-09-01	36.50	37.00	36.50	36.75	219,439
2025-08-29	38.00	38.00	36.50	36.75	1,009,465
2025-08-28	37.50	39.80	38.00	38.00	1,414,993
2025-08-27	37.50	37.75	37.25	37.25	829,414
2025-08-26	36.50	38.00	37.50	37.50	1,249,092
2025-08-25	35.75	35.75	35.75	35.75	0
2025-08-22	35.75	35.75	35.75	35.75	964,494
2025-08-21	36.25	36.25	35.70	35.70	796,536
2025-08-20	36.25	36.50	36.25	36.25	436,348
2025-08-19	36.00	36.25	36.00	36.25	663,007
2025-08-18	36.25	36.00	36.00	36.00	210,566
2025-08-15	36.25	37.00	37.00	37.00	192,889
2025-08-14	37.25	37.90	36.00	36.25	434,754
2025-08-13	37.50	37.25	37.00	37.25	854,370
2025-08-12	38.00	38.00	37.50	37.50	393,753
2025-08-11	38.00	38.00	38.00	38.00	892,411
2025-08-08	38.00	38.00	37.90	38.00	678,713
2025-08-07	38.50	38.25	37.00	38.00	2,260,541
2025-08-06	39.50	39.50	39.50	39.50	610,695
2025-08-05	39.50	39.20	39.20	39.20	343,591
2025-08-04	40.00	40.00	39.50	39.50	222,821
2025-08-01	39.50	39.50	39.50	39.50	276,066
2025-07-31	40.00	40.00	39.50	39.50	218,224
2025-07-30	39.25	39.30	38.80	39.30	464,506
2025-07-29	38.50	39.00	38.50	39.00	334,419
2025-07-28	37.50	38.50	38.00	38.00	294,090
2025-07-25	37.75	38.00	37.50	38.00	767,592
2025-07-24	37.50	36.70	36.70	36.70	87,431
2025-07-23	37.50	38.00	37.50	37.50	136,743
2025-07-22	37.50	37.50	37.50	37.50	77,904
2025-07-21	37.50	37.50	36.30	37.50	145,796
2025-07-18	37.50	38.00	37.50	37.50	79,202
2025-07-17	37.50	37.50	37.50	37.50	59,610
2025-07-16	37.25	38.00	37.50	37.50	86,281
2025-07-15	37.00	38.00	37.00	38.00	759,884
2025-07-14	37.00	38.00	37.90	37.90	574,662
2025-07-11	36.50	36.75	36.50	36.75	165,398
2025-07-10	36.50	36.50	36.50	36.50	60,764
2025-07-09	36.50	36.50	36.50	36.50	884,543
2025-07-08	36.50	36.50	36.50	36.50	51,507
2025-07-07	36.50	36.50	36.50	36.50	291,440
2025-07-04	36.50	36.50	36.50	36.50	75,310
2025-07-03	36.50	36.50	35.30	36.50	33,132
2025-07-02	36.50	36.50	36.50	36.50	174,835
2025-07-01	36.50	36.50	36.50	36.50	45,702
2025-06-30	36.50	36.50	36.50	36.50	135,287
2025-06-27	36.50	36.30	36.30	36.30	685,885
2025-06-26	36.50	36.50	36.50	36.50	234,168
2025-06-25	36.50	36.50	36.50	36.50	135,669
2025-06-24	36.50	37.00	36.10	36.50	889,801
2025-06-23	37.50	37.50	37.50	37.50	386,364
2025-06-20	37.50	37.50	37.40	37.50	758,014
2025-06-19	37.50	37.75	37.50	37.50	824,704
2025-06-18	37.60	37.60	37.00	37.00	411,869
2025-06-17	37.50	37.50	37.30	37.50	514,255
2025-06-16	37.00	37.50	37.50	37.50	879,360
2025-06-13	36.00	37.50	36.00	37.50	1,276,780
2025-06-12	36.50	36.00	36.00	36.00	1,353,470
2025-06-11	36.10	36.50	36.10	36.50	2,614,030
2025-06-10	35.25	36.50	35.25	36.50	845,418
2025-06-09	34.50	35.25	34.50	35.25	411,845
2025-06-06	34.00	34.25	34.00	34.25	493,064
2025-06-05	34.00	34.00	34.00	34.00	472,708
2025-06-04	33.50	34.00	33.80	34.00	1,058,719
2025-06-03	32.25	33.50	33.50	33.50	1,116,081
2025-06-02	31.60	32.25	31.50	32.25	1,178,942
2025-05-30	32.50	32.50	32.00	32.00	2,561,178
2025-05-29	32.00	32.50	32.25	32.50	519,510
2025-05-28	32.00	32.10	32.00	32.00	191,596
2025-05-27	32.00	32.10	32.00	32.00	1,817,330
2025-05-26	31.50	31.50	31.50	31.50	0
2025-05-23	32.00	32.50	32.00	32.50	1,180,642
2025-05-22	31.75	32.00	31.75	32.00	617,410
2025-05-21	32.20	32.25	31.75	31.75	850,376
2025-05-20	32.00	32.25	32.00	32.25	392,486
2025-05-19	32.25	32.25	32.00	32.00	532,979
2025-05-16	32.00	32.25	32.00	32.25	709,335
2025-05-15	32.00	32.00	32.00	32.00	580,569
2025-05-14	32.00	32.00	31.75	32.00	840,504
2025-05-13	32.50	31.90	31.90	31.90	869,681
2025-05-12	31.10	33.50	31.00	32.60	994,833
2025-05-09	30.50	31.00	30.75	30.75	556,495
2025-05-08	30.50	30.75	30.50	30.50	669,275
2025-05-07	30.50	30.50	30.50	30.50	585,164
2025-05-06	31.00	31.50	31.50	31.50	420,373
2025-05-05	31.30	31.30	31.30	31.30	0
2025-05-02	31.00	31.00	31.00	31.00	335,469
2025-05-01	31.50	31.00	31.00	31.00	444,797
2025-04-30	31.00	31.25	31.00	31.25	233,237
2025-04-29	31.00	31.00	30.50	30.75	1,603,162
2025-04-28	30.75	31.50	30.75	31.00	288,699
2025-04-25	30.50	31.25	31.00	31.00	948,832
2025-04-24	31.00	31.00	30.75	30.75	141,440
2025-04-23	31.00	32.60	31.00	31.00	1,204,164
2025-04-22	31.50	31.50	30.50	31.00	479,279
2025-04-21	31.50	31.50	31.50	31.50	0
2025-04-18	31.50	31.50	31.50	31.50	0
2025-04-17	32.00	34.80	31.50	31.50	375,892
2025-04-16	32.50	32.50	31.75	32.00	675,969
2025-04-15	33.00	32.90	32.90	32.90	419,265
2025-04-14	33.00	33.25	33.00	33.25	122,038
2025-04-11	32.00	32.50	32.00	32.50	212,698
2025-04-10	32.25	33.00	32.50	32.50	2,030,717
2025-04-09	31.00	30.00	30.00	30.00	551,430
2025-04-08	31.00	31.50	31.00	31.50	501,297
2025-04-07	31.80	32.25	30.25	31.00	1,319,754
2025-04-04	35.25	34.00	32.25	32.25	1,393,218
2025-04-03	36.50	36.50	35.25	35.25	359,884
2025-04-02	36.50	36.50	36.50	36.50	179,543
2025-04-01	36.50	36.75	36.50	36.50	418,721
2025-03-31	36.10	36.75	36.00	36.50	246,428
2025-03-28	37.50	37.50	37.00	37.00	260,968
2025-03-27	37.50	37.50	37.50	37.50	79,192
2025-03-26	37.25	37.25	37.20	37.25	145,296
2025-03-25	37.25	37.00	37.00	37.00	261,697
2025-03-24	36.50	37.50	36.50	37.50	685,061
2025-03-21	36.75	36.75	36.50	36.50	221,309
2025-03-20	37.00	36.75	36.25	36.75	1,364,229
2025-03-19	36.50	37.00	36.40	36.50	458,678
2025-03-18	36.50	37.00	36.75	36.75	698,814
2025-03-17	35.00	36.50	35.00	36.50	1,592,215
2025-03-14	35.00	35.50	35.50	35.50	300,964
2025-03-13	35.00	35.00	35.00	35.00	75,528
2025-03-12	34.50	34.75	34.50	34.75	279,269
2025-03-11	35.00	34.75	34.50	34.50	717,039
2025-03-10	35.50	35.50	35.25	35.25	477,931
2025-03-07	35.75	35.90	35.90	35.90	215,189
2025-03-06	35.00	36.00	34.50	35.75	763,100
2025-03-05	34.50	35.50	35.00	35.00	1,073,729
2025-03-04	37.25	36.25	34.25	34.25	1,940,844
2025-03-03	38.50	38.50	37.50	37.50	239,635
2025-02-28	38.50	38.50	38.50	38.50	109,144
2025-02-27	38.75	38.75	38.50	38.75	321,034
2025-02-26	39.50	39.00	38.60	38.60	146,402
2025-02-25	39.25	39.10	39.10	39.10	318,200
2025-02-24	39.00	39.00	39.00	39.00	217,389
2025-02-21	39.00	39.00	39.00	39.00	260,182
2025-02-20	39.75	39.50	39.00	39.00	443,343
2025-02-19	39.00	39.70	39.00	39.00	301,468
2025-02-18	39.50	39.20	39.00	39.20	218,081
2025-02-17	39.50	39.50	39.50	39.50	158,891
2025-02-14	39.50	39.20	38.60	39.20	5,076,582
2025-02-13	40.00	40.00	39.25	39.25	887,023
2025-02-12	40.00	40.00	40.00	40.00	120,111
2025-02-11	39.50	40.10	39.75	40.10	687,002
2025-02-10	38.50	39.25	38.50	39.25	391,077
2025-02-07	38.50	38.50	38.50	38.50	130,858
2025-02-06	38.00	38.25	38.00	38.25	486,598
2025-02-05	38.00	38.00	37.75	38.00	632,703
2025-02-04	37.75	38.25	37.75	38.00	1,489,183
2025-02-03	37.50	37.50	37.50	37.50	217,821
2025-01-31	38.00	37.70	37.70	37.70	512,643
2025-01-30	38.25	37.80	37.50	37.80	543,264
2025-01-29	38.25	38.25	37.75	37.75	610,525
2025-01-28	37.25	37.00	37.00	37.00	324,575
2025-01-27	37.50	37.50	37.00	37.25	449,228
2025-01-24	39.75	37.80	37.80	37.80	1,638,476
2025-01-23	40.00	40.00	40.00	40.00	641,986
2025-01-22	39.30	40.00	39.30	40.00	772,909
2025-01-21	40.50	40.50	39.50	39.50	658,043
2025-01-20	40.70	40.80	40.25	40.50	1,439,026
2025-01-17	40.00	40.00	39.70	40.00	1,178,988
2025-01-16	39.50	40.00	39.50	39.75	1,663,203
2025-01-15	39.50	39.50	39.50	39.50	144,464
2025-01-14	39.75	39.75	39.50	39.50	184,253
2025-01-13	38.00	40.00	38.50	39.75	1,216,552
2025-01-10	37.00	38.20	38.20	38.20	1,289,088
2025-01-09	36.25	36.75	36.50	36.50	1,283,580
2025-01-08	35.00	36.00	34.75	36.00	720,002
2025-01-07	35.50	35.00	34.60	34.60	217,663
2025-01-06	34.50	35.50	35.10	35.10	1,385,936
2025-01-03	32.50	34.50	32.50	34.50	986,850
2025-01-02	31.50	32.25	31.25	32.25	3,675,003
2025-01-01	31.10	31.10	31.10	31.10	0
2024-12-31	31.25	31.50	31.10	31.10	232,624
2024-12-30	30.50	31.50	31.00	31.00	1,089,163
2024-12-27	30.50	30.50	30.50	30.50	179,306
2024-12-26	30.50	30.50	30.50	30.50	0
2024-12-25	30.50	30.50	30.50	30.50	0
2024-12-24	30.50	30.50	30.50	30.50	179,848
2024-12-23	30.25	31.00	30.50	30.50	353,987
2024-12-20	30.00	30.25	30.00	30.25	904,593
2024-12-19	31.25	30.40	29.50	30.00	2,032,110
2024-12-18	32.20	32.50	31.25	31.25	2,149,899
2024-12-17	32.50	32.50	32.50	32.50	82,643
2024-12-16	33.00	33.00	32.50	32.50	417,996
2024-12-13	33.25	33.20	33.00	33.00	380,148
2024-12-12	33.25	33.50	33.25	33.25	358,068
2024-12-11	33.50	33.60	33.25	33.25	455,407
2024-12-10	34.00	34.25	33.50	33.50	1,598,217
2024-12-09	34.25	34.25	34.00	34.25	626,923
2024-12-06	35.00	34.40	34.40	34.40	786,106
2024-12-05	35.25	35.25	34.50	34.50	119,907
2024-12-04	35.25	36.00	35.00	35.50	433,885
2024-12-03	35.50	35.75	35.50	35.50	170,680
2024-12-02	35.75	35.75	35.75	35.75	681,096
2024-11-29	36.00	36.00	35.25	35.75	547,565
2024-11-28	35.50	35.50	35.00	35.25	345,603
2024-11-27	35.25	35.25	35.25	35.25	126,228
2024-11-26	36.00	35.20	35.20	35.20	648,682
2024-11-25	35.75	36.25	35.75	36.25	1,079,738
2024-11-22	35.75	35.75	35.75	35.75	275,202
2024-11-21	35.75	35.75	35.50	35.75	419,369
2024-11-20	36.50	35.60	35.60	35.60	568,830
2024-11-19	36.50	36.50	36.50	36.50	225,440
2024-11-18	36.50	36.50	36.00	36.50	478,748
2024-11-15	36.50	36.25	35.50	35.50	431,076
2024-11-14	36.75	36.00	36.00	36.00	839,434
2024-11-13	36.50	36.50	36.40	36.50	180,849
2024-11-12	36.75	36.50	35.80	36.50	199,018
2024-11-11	36.50	36.75	36.50	36.75	200,927
2024-11-08	36.50	36.50	36.50	36.50	759,862
2024-11-07	36.50	36.50	35.80	36.25	357,233
2024-11-06	37.00	37.00	36.00	36.50	691,920
2024-11-05	36.00	36.25	36.00	36.25	347,689
2024-11-04	36.75	36.75	36.00	36.00	1,016,924
2024-11-01	36.75	36.75	36.75	36.75	143,921
2024-10-31	36.75	36.75	36.50	36.75	138,103
2024-10-30	36.25	36.50	36.25	36.50	194,749
2024-10-29	36.00	36.25	36.00	36.00	204,080
2024-10-28	36.50	36.50	35.75	36.00	371,892
2024-10-25	37.00	37.00	36.50	36.50	217,466
2024-10-24	37.50	37.50	37.00	37.00	327,454
2024-10-23	38.00	38.00	37.00	37.25	290,730
2024-10-22	38.25	37.60	37.60	37.60	301,159
2024-10-21	38.75	38.50	38.50	38.50	248,689
2024-10-18	38.75	38.75	38.50	38.50	349,761
2024-10-17	38.75	38.75	38.50	38.50	257,246
2024-10-16	38.50	38.75	38.50	38.75	85,640
2024-10-15	38.75	38.75	38.50	38.50	579,395
2024-10-14	38.50	39.00	38.50	39.00	403,976
2024-10-11	39.50	38.50	38.50	38.50	351,066
2024-10-10	39.50	39.50	39.50	39.50	161,555
2024-10-09	39.75	39.75	39.50	39.50	90,891
2024-10-08	40.00	39.00	39.00	39.00	452,576
2024-10-07	38.50	39.50	38.50	39.50	388,343
2024-10-04	37.25	38.50	37.25	38.50	759,403
2024-10-03	36.00	37.25	36.00	37.25	534,959
2024-10-02	35.25	36.50	35.25	36.50	742,288
2024-10-01	35.00	35.00	34.40	34.40	417,508
2024-09-30	35.50	35.00	34.90	35.00	322,276
2024-09-27	35.50	35.80	35.50	35.50	135,388
2024-09-26	36.00	36.00	35.50	35.50	467,499
2024-09-25	35.50	36.25	35.50	36.25	458,452
2024-09-24	35.25	35.30	35.20	35.30	438,902
2024-09-23	35.00	35.50	35.00	35.25	886,530
2024-09-20	35.00	35.00	35.00	35.00	394,529
2024-09-19	35.25	35.00	34.75	35.00	965,114
2024-09-18	35.25	35.50	35.25	35.25	10,568,516
2024-09-17	36.00	36.00	35.00	35.00	854,843
2024-09-16	36.25	37.00	36.30	36.30	237,518
2024-09-13	36.25	36.25	36.25	36.25	318,502
2024-09-12	35.25	36.00	35.25	36.00	272,433
2024-09-11	37.50	37.50	35.25	35.25	541,383
2024-09-10	37.50	37.50	37.25	37.25	1,335,179
2024-09-09	38.00	38.00	37.50	37.50	995,866
2024-09-06	38.50	38.50	38.25	38.25	222,605
2024-09-05	38.50	38.40	38.40	38.40	133,920
2024-09-04	39.20	39.20	38.50	38.50	313,831
2024-09-03	39.50	40.00	39.00	39.00	2,198,190
2024-09-02	39.25	39.25	39.00	39.00	51,202
2024-08-30	40.40	40.40	39.25	39.25	309,454
2024-08-29	40.25	40.40	40.40	40.40	728,991
2024-08-28	40.50	40.60	40.25	40.25	225,365
2024-08-27	40.75	41.80	40.60	40.60	507,376
2024-08-26	40.70	40.70	40.70	40.70	0
2024-08-23	40.90	40.90	40.70	40.70	326,595
2024-08-22	41.00	41.00	40.50	40.50	867,529
2024-08-21	41.40	41.40	40.75	41.00	471,847
2024-08-20	41.25	41.50	41.00	41.00	160,038
2024-08-19	41.25	41.25	41.25	41.25	117,081
2024-08-16	41.50	41.50	41.25	41.25	424,693
2024-08-15	40.00	41.20	41.20	41.20	759,574
2024-08-14	40.00	40.00	39.50	40.00	2,100,682
2024-08-13	40.00	40.00	40.00	40.00	473,057
2024-08-12	40.25	40.25	40.00	40.00	754,743
2024-08-09	39.75	40.25	39.75	40.25	632,880
2024-08-08	39.25	40.25	39.25	39.75	696,336
2024-08-07	38.75	39.10	39.10	39.10	261,852
2024-08-06	39.25	39.50	39.00	39.00	654,759
2024-08-05	39.00	39.25	38.60	38.60	1,310,811
2024-08-02	41.00	39.50	39.50	39.50	1,023,117
2024-08-01	41.25	41.25	41.25	41.25	399,960
2024-07-31	42.00	42.00	40.75	41.25	747,106
2024-07-30	41.75	41.75	41.50	41.50	669,932
2024-07-29	42.00	42.00	42.00	42.00	127,907
2024-07-26	42.25	42.25	42.00	42.00	43,948
2024-07-25	42.50	42.50	42.25	42.50	553,567
2024-07-24	42.50	42.50	42.50	42.50	535,921
2024-07-23	42.75	43.00	43.00	43.00	132,951
2024-07-22	42.50	42.90	42.90	42.90	219,342
2024-07-19	42.00	42.10	42.00	42.10	217,265
2024-07-18	42.75	43.00	42.75	43.00	169,265
2024-07-17	42.75	42.75	42.75	42.75	213,672
2024-07-16	42.50	42.75	42.00	42.00	336,850
2024-07-15	42.50	42.00	42.00	42.00	221,461
2024-07-12	43.00	43.00	42.50	42.50	771,799
2024-07-11	42.25	43.50	43.50	43.50	328,322
2024-07-10	42.00	42.00	41.50	42.00	503,174
2024-07-09	43.00	42.80	41.70	41.70	1,042,816
2024-07-08	43.25	43.25	43.20	43.20	204,801
2024-07-05	43.50	43.50	43.25	43.25	296,440
2024-07-04	42.75	44.50	42.75	43.50	810,559
2024-07-03	42.50	42.75	42.50	42.75	84,734
2024-07-02	42.50	42.50	42.50	42.50	338,086
2024-07-01	42.50	42.50	42.50	42.50	88,480
2024-06-28	42.50	42.60	42.60	42.60	761,116
2024-06-27	42.50	42.50	42.50	42.50	228,724
2024-06-26	42.00	42.40	42.40	42.40	608,651
2024-06-25	41.25	42.00	42.00	42.00	211,508
2024-06-24	40.50	40.75	40.50	40.75	272,764
2024-06-21	39.60	40.20	39.60	40.20	239,489
2024-06-20	40.00	41.50	39.60	40.50	1,317,600
2024-06-19	41.75	41.80	40.00	40.00	664,808
2024-06-18	41.50	42.00	41.50	42.00	628,159
2024-06-17	41.50	42.00	41.50	41.50	481,239
2024-06-14	41.75	41.75	41.00	41.50	1,010,404
2024-06-13	42.50	42.50	41.75	41.75	3,003,393
2024-06-12	43.25	42.50	42.10	42.50	192,555
2024-06-11	43.50	43.00	42.00	42.00	418,284
2024-06-10	43.00	43.50	43.00	43.50	55,611
2024-06-07	43.50	43.50	43.50	43.50	180,032
2024-06-06	43.50	43.00	42.50	43.00	254,889
2024-06-05	43.25	43.25	42.75	43.25	499,403
2024-06-04	44.50	44.00	43.00	43.00	589,149
2024-06-03	44.50	44.80	44.20	44.20	505,957
2024-05-31	45.50	44.75	44.25	44.50	573,236
2024-05-30	45.50	45.50	45.00	45.00	353,647
2024-05-29	45.80	46.25	45.50	45.50	350,589
2024-05-28	46.25	46.00	45.80	46.00	375,887
2024-05-27	45.80	45.80	45.80	45.80	0
2024-05-24	46.25	45.80	45.80	45.80	165,138
2024-05-23	45.50	46.50	45.75	46.00	689,431
2024-05-22	47.00	47.00	46.10	46.10	677,185
2024-05-21	46.75	46.80	46.65	46.65	318,490
2024-05-20	46.50	47.00	46.75	46.75	421,684
2024-05-17	46.75	46.50	46.50	46.50	616,575
2024-05-16	46.50	46.50	46.50	46.50	271,343
2024-05-15	46.50	46.50	46.50	46.50	390,757
2024-05-14	46.50	46.50	46.50	46.50	1,097,809
2024-05-13	46.00	46.50	46.50	46.50	795,380
2024-05-10	47.25	46.40	46.00	46.20	1,827,673
2024-05-09	49.00	47.50	46.80	46.80	4,507,071
2024-05-08	46.75	48.30	46.50	48.30	1,661,807
2024-05-07	47.50	47.40	46.50	46.50	1,656,393
2024-05-06	47.50	47.50	47.50	47.50	0
2024-05-03	47.50	47.50	47.50	47.50	327,535
2024-05-02	47.50	47.30	47.30	47.30	313,328
2024-05-01	48.00	47.50	47.00	47.50	2,559,369
2024-04-30	47.50	48.00	48.00	48.00	1,374,854
2024-04-29	47.50	47.50	47.50	47.50	210,677
2024-04-26	47.50	48.00	47.00	47.50	418,525
2024-04-25	47.50	47.75	47.50	47.50	146,319
2024-04-24	47.50	47.75	47.50	47.50	374,847
2024-04-23	48.00	48.00	47.50	47.50	388,760
2024-04-22	47.75	48.00	47.75	48.00	574,179
2024-04-19	48.25	48.25	48.00	48.00	476,603
2024-04-18	48.50	48.50	48.00	48.25	210,236
2024-04-17	49.50	49.50	49.00	49.00	332,823
2024-04-16	49.50	50.25	49.50	49.50	1,026,319
2024-04-15	49.50	50.00	49.50	49.50	620,603
2024-04-12	48.50	49.60	49.00	49.60	887,290
2024-04-11	47.50	48.80	48.50	48.75	1,269,140
2024-04-10	47.25	47.50	47.50	47.50	677,210
2024-04-09	46.50	47.50	46.50	47.25	739,135
2024-04-08	46.50	47.00	46.25	46.50	538,969
2024-04-05	45.80	46.50	45.50	46.50	644,445
2024-04-04	45.50	46.00	45.50	45.50	174,594
2024-04-03	45.00	45.60	44.10	45.50	390,742
2024-04-02	44.20	44.50	44.00	44.50	1,384,596
2024-04-01	44.00	44.00	44.00	44.00	0
2024-03-29	44.00	44.00	44.00	44.00	0
2024-03-28	44.25	44.25	44.00	44.00	246,282
2024-03-27	44.25	44.25	44.25	44.25	232,597
2024-03-26	44.50	44.50	44.00	44.00	360,458
2024-03-25	44.75	45.00	44.50	44.50	326,911
2024-03-22	45.25	45.00	45.00	45.00	584,902
2024-03-21	45.50	44.80	44.60	44.80	1,064,200
2024-03-20	45.00	45.25	45.00	45.00	519,483
2024-03-19	44.50	44.50	44.50	44.50	508,964
2024-03-18	45.00	45.00	44.50	44.50	232,612
2024-03-15	44.50	44.50	44.50	44.50	255,419
2024-03-14	44.25	45.00	45.00	45.00	147,088
2024-03-13	43.50	44.25	43.50	44.25	413,825
2024-03-12	44.50	44.25	43.00	43.50	493,380
2024-03-11	43.50	44.50	44.20	44.50	284,633
2024-03-08	44.10	44.10	43.50	43.50	142,212
2024-03-07	43.50	44.00	43.50	44.00	779,192
2024-03-06	43.50	43.50	43.00	43.00	373,941
2024-03-05	43.50	43.50	43.50	43.50	883,459
2024-03-04	43.25	43.00	43.00	43.00	825,945
2024-03-01	43.00	43.40	43.00	43.00	684,693
2024-02-29	42.80	43.00	42.50	43.00	455,311
2024-02-28	43.50	43.75	42.50	42.50	869,677
2024-02-27	43.75	44.50	43.10	43.10	411,951
2024-02-26	44.25	44.25	44.25	44.25	438,775
2024-02-23	44.50	44.50	44.25	44.25	2,571,794
2024-02-22	44.50	44.30	44.30	44.30	257,184
2024-02-21	44.50	44.50	44.50	44.50	173,888
2024-02-20	45.50	44.70	44.70	44.70	792,202
2024-02-19	45.40	45.50	45.40	45.50	187,007
2024-02-16	45.25	46.70	45.25	45.50	190,382
2024-02-15	45.00	45.00	45.00	45.00	342,671
2024-02-14	43.10	45.00	43.10	45.00	867,919
2024-02-13	43.25	43.50	42.50	43.25	1,036,868
2024-02-12	43.00	43.20	43.00	43.20	419,874
2024-02-09	43.00	43.50	43.00	43.00	616,418
2024-02-08	42.75	43.00	43.00	43.00	464,639
2024-02-07	42.25	42.90	42.90	42.90	882,137
2024-02-06	47.00	47.00	42.00	42.00	455,020
2024-02-05	44.75	44.00	44.00	44.00	571,568
2024-02-02	46.50	45.00	45.00	45.00	502,877
2024-02-01	46.50	46.50	45.10	46.50	1,003,932
2024-01-31	46.50	46.50	46.50	46.50	143,271
2024-01-30	46.50	46.50	46.00	46.25	340,458
2024-01-29	45.50	46.50	45.50	46.25	592,845
2024-01-26	45.50	46.00	45.00	46.00	418,666
2024-01-25	45.00	45.00	45.00	45.00	321,770
2024-01-24	45.50	45.80	44.75	45.00	686,874
2024-01-23	46.25	46.50	45.50	45.75	1,274,305
2024-01-22	48.25	46.60	46.25	46.25	1,087,638
2024-01-19	47.50	48.00	47.50	48.00	169,888
2024-01-18	48.25	48.25	47.50	47.50	265,623
2024-01-17	49.25	48.75	48.00	48.00	616,242
2024-01-16	48.50	49.25	48.50	49.25	147,844
2024-01-15	48.25	48.50	48.20	48.50	188,775
2024-01-12	47.50	48.40	47.50	48.40	330,552
2024-01-11	47.50	47.50	47.50	47.50	300,640
2024-01-10	46.50	47.50	47.00	47.50	549,215
2024-01-09	46.50	46.50	46.50	46.50	206,428
2024-01-08	47.25	47.00	46.50	46.50	527,566
2024-01-05	47.00	47.00	46.00	47.00	1,241,323
2024-01-04	46.75	47.00	46.50	47.00	2,282,617
2024-01-03	46.75	47.00	46.75	47.00	127,774
2024-01-02	47.25	47.25	47.00	47.00	566,394
2024-01-01	47.50	47.50	47.50	47.50	0
2023-12-29	47.50	47.50	47.50	47.50	35,248
2023-12-28	47.75	47.00	46.50	47.00	94,670
2023-12-27	47.75	48.50	47.25	47.75	392,312
2023-12-26	47.75	47.75	47.75	47.75	0
2023-12-25	47.75	47.75	47.75	47.75	0
2023-12-22	47.75	48.00	47.75	47.75	522,371
2023-12-21	47.75	48.00	47.50	47.50	179,585
2023-12-20	47.50	48.00	47.50	48.00	393,086
2023-12-19	47.50	47.80	47.60	47.75	275,542
2023-12-18	46.75	47.75	46.75	47.75	252,800
2023-12-15	45.25	47.00	46.00	46.75	1,131,238
2023-12-14	44.50	45.20	43.60	45.00	392,049
2023-12-13	45.75	45.75	44.50	44.50	374,319
2023-12-12	47.00	47.00	46.00	46.00	313,296
2023-12-11	47.25	47.25	47.00	47.00	208,685
2023-12-08	47.50	47.50	46.50	47.25	322,027
2023-12-07	47.75	48.00	47.75	47.75	340,594
2023-12-06	47.75	48.25	47.75	48.25	263,714
2023-12-05	46.50	48.00	47.50	47.50	427,817
2023-12-04	47.50	47.00	46.00	47.00	723,481
2023-12-01	43.50	47.75	43.50	47.75	2,133,014
2023-11-30	48.00	42.10	42.10	42.10	10,252,139
2023-11-29	49.50	49.50	48.25	48.50	566,754
2023-11-28	49.50	49.50	49.25	49.25	516,047
2023-11-27	50.00	50.00	50.00	50.00	902,567
2023-11-24	50.25	50.25	49.75	50.25	964,993
2023-11-23	49.50	50.00	50.00	50.00	655,452
2023-11-22	50.00	49.50	49.50	49.50	763,265
2023-11-21	50.00	50.50	49.50	50.00	1,039,767
2023-11-20	49.50	50.00	49.00	49.00	800,965
2023-11-17	47.75	49.40	48.00	49.40	319,759
2023-11-16	46.75	47.40	46.10	47.40	1,062,488
2023-11-15	45.50	46.80	46.00	46.00	218,255
2023-11-14	45.50	46.00	46.00	46.00	357,616
2023-11-13	43.50	45.10	44.10	45.10	1,298,720
2023-11-10	43.50	43.50	43.50	43.50	104,124
2023-11-09	43.50	43.50	43.50	43.50	170,195
2023-11-08	43.75	43.75	43.50	43.50	332,208
2023-11-07	44.00	44.50	43.00	44.25	224,741
2023-11-06	44.00	44.50	44.00	44.50	120,926
2023-11-03	44.20	44.75	44.20	44.50	541,400
2023-11-02	44.30	44.50	44.30	44.50	60,523
2023-11-01	44.00	44.20	44.20	44.20	416,787
2023-10-31	44.50	44.25	44.10	44.25	204,112
2023-10-30	44.00	44.50	44.00	44.00	346,214
2023-10-27	44.00	44.00	43.80	44.00	607,355
2023-10-26	44.00	44.00	44.00	44.00	30,290
2023-10-25	44.70	44.70	43.75	44.00	247,603
2023-10-24	45.25	45.00	44.75	45.00	197,071
2023-10-23	46.00	46.00	45.10	45.10	377,348
2023-10-20	45.50	46.00	45.50	46.00	237,083
2023-10-19	45.50	45.50	45.50	45.50	174,571
2023-10-18	44.50	45.50	44.25	45.50	165,111
2023-10-17	44.25	44.25	44.25	44.25	295,001
2023-10-16	43.50	44.10	44.10	44.10	526,394
2023-10-13	44.25	44.50	44.25	44.50	148,391
2023-10-12	44.25	47.00	43.00	45.00	200,432
2023-10-11	44.50	46.00	43.75	43.75	435,512
2023-10-10	43.25	44.70	44.70	44.70	425,995
2023-10-09	43.25	43.25	43.25	43.25	97,288
2023-10-06	42.50	42.50	40.50	42.50	748,323
2023-10-05	43.25	43.00	42.50	42.50	435,333
2023-10-04	45.25	45.25	43.00	43.00	563,232
2023-10-03	46.50	46.50	45.25	45.25	264,216
2023-10-02	47.25	47.25	46.50	46.50	448,988
2023-09-29	47.25	47.25	47.25	47.25	243,382
2023-09-28	47.25	47.25	47.25	47.25	248,641
2023-09-27	47.00	47.00	47.00	47.00	311,338
2023-09-26	47.50	47.50	47.00	47.00	476,830
2023-09-25	47.25	47.00	47.00	47.00	727,313
2023-09-22	46.75	47.25	46.75	47.25	398,472
2023-09-21	48.50	47.50	46.50	47.50	1,356,010
2023-09-20	49.50	49.50	48.25	48.50	1,423,197
2023-09-19	49.00	49.50	49.00	49.50	653,097
2023-09-18	47.75	49.10	49.10	49.10	796,985
2023-09-15	48.00	48.00	47.00	47.00	286,261
2023-09-14	46.00	47.00	46.50	46.75	1,360,022
2023-09-13	45.00	46.50	45.50	46.25	592,940
2023-09-12	45.00	45.25	45.00	45.00	328,424
2023-09-11	44.50	45.00	44.50	45.00	375,231
2023-09-08	45.00	45.00	44.50	44.50	383,338
2023-09-07	45.25	45.25	45.00	45.00	234,361
2023-09-06	44.75	45.50	44.75	45.25	482,169
2023-09-05	44.50	44.75	44.40	44.75	235,377
2023-09-04	44.00	44.50	44.50	44.50	278,855
2023-09-01	43.75	43.90	43.90	43.90	220,140
2023-08-31	43.75	45.80	45.80	45.80	854,276
2023-08-30	45.00	44.50	43.75	43.75	273,995
2023-08-29	44.50	45.00	44.50	45.00	318,917
2023-08-28	44.50	44.50	44.50	44.50	0
2023-08-25	44.50	44.50	44.50	44.50	153,298
2023-08-24	44.50	44.50	44.50	44.50	16,212
2023-08-23	45.40	45.40	44.50	44.50	166,554
2023-08-22	45.00	45.25	44.75	45.25	250,773
2023-08-21	44.25	44.50	44.50	44.50	355,001
2023-08-18	45.00	45.00	44.25	44.25	751,177
2023-08-17	44.50	44.30	44.30	44.30	279,541
2023-08-16	45.50	45.50	44.50	44.50	617,814
2023-08-15	45.50	45.50	45.50	45.50	194,942
2023-08-14	45.50	45.20	45.00	45.20	518,441
2023-08-11	45.50	45.50	45.50	45.50	648,949
2023-08-10	45.25	45.30	45.30	45.30	1,114,855
2023-08-09	44.50	45.00	45.00	45.00	443,493
2023-08-08	45.00	45.50	44.10	44.10	1,296,428
2023-08-07	42.50	44.80	42.50	43.50	635,323
2023-08-04	42.50	42.50	42.50	42.50	103,967
2023-08-03	42.50	43.00	42.50	42.50	125,076
2023-08-02	43.75	43.75	42.75	42.75	680,493
2023-08-01	44.00	43.50	43.00	43.50	256,364
2023-07-31	43.50	44.25	43.50	44.00	411,572
2023-07-28	44.00	44.50	43.50	43.50	394,840
2023-07-27	44.00	44.50	44.00	44.50	375,619
2023-07-26	42.00	44.50	43.50	44.00	404,278
2023-07-25	43.25	43.25	42.25	42.50	1,140,332
2023-07-24	42.50	43.25	42.50	43.25	280,013
2023-07-21	42.50	42.50	42.50	42.50	171,826
2023-07-20	42.25	42.50	42.25	42.50	144,320
2023-07-19	41.75	42.50	41.75	42.25	118,805
2023-07-18	41.25	41.25	40.75	41.00	113,658
2023-07-17	41.25	41.50	40.75	40.75	202,293
2023-07-14	41.25	42.00	41.00	41.00	742,470
2023-07-13	40.50	41.25	40.50	40.75	836,965
2023-07-12	40.25	40.25	40.00	40.25	2,304,430
2023-07-11	40.00	40.50	39.75	40.00	362,099
2023-07-10	39.50	40.25	39.50	39.50	288,002
2023-07-07	40.50	40.50	40.25	40.25	756,989
2023-07-06	40.50	41.50	40.25	40.25	597,404
2023-07-05	40.00	40.50	39.75	39.75	354,600
2023-07-04	38.25	39.50	38.00	39.50	675,481
2023-07-03	37.25	38.00	38.00	38.00	2,275,570
2023-06-30	37.50	37.80	37.80	37.80	425,928
2023-06-29	38.50	38.50	37.75	37.75	634,392
2023-06-28	39.25	38.00	38.00	38.00	902,874
2023-06-27	40.50	39.00	39.00	39.00	1,106,478
2023-06-26	40.50	40.50	40.50	40.50	244,244
2023-06-23	40.25	40.50	40.00	40.50	220,401
2023-06-22	40.00	40.25	39.75	40.00	868,236
2023-06-21	40.75	40.00	40.00	40.00	1,679,861
2023-06-20	41.00	41.25	39.90	41.25	839,172
2023-06-19	40.50	40.50	40.00	40.25	187,629
2023-06-16	39.50	41.00	40.50	40.50	276,631
2023-06-15	40.25	40.25	39.50	39.50	400,605
2023-06-14	40.70	41.25	40.00	40.00	430,259
2023-06-13	39.75	40.75	40.20	40.75	721,660
2023-06-12	40.25	40.50	39.50	40.50	554,792
2023-06-09	40.00	40.25	39.50	40.25	1,009,958
2023-06-08	39.50	41.00	40.00	40.00	1,031,976
2023-06-07	43.00	42.00	42.00	42.00	868,632
2023-06-06	43.50	43.50	42.50	43.00	492,186
2023-06-05	43.00	43.50	43.00	43.50	473,033
2023-06-02	42.25	43.00	43.00	43.00	924,190
2023-06-01	42.25	42.75	42.25	42.25	428,723
2023-05-31	44.00	42.00	42.00	42.00	455,688
2023-05-30	45.50	45.50	43.75	43.75	682,434
2023-05-29	45.00	45.00	45.00	45.00	0
2023-05-26	45.75	45.00	45.00	45.00	261,296
2023-05-25	45.50	46.20	45.00	45.00	952,062
2023-05-24	45.50	46.10	46.10	46.10	128,520
2023-05-23	45.75	46.00	45.75	46.00	370,072
2023-05-22	46.00	46.00	45.75	45.75	553,932
2023-05-19	45.00	46.00	45.00	46.00	780,736
2023-05-18	46.00	45.50	45.50	45.50	321,906
2023-05-17	46.00	46.00	45.50	45.50	833,348
2023-05-16	45.75	46.50	45.75	46.50	919,795
2023-05-15	45.75	45.75	45.50	45.50	349,637
2023-05-12	44.50	45.75	45.00	45.75	3,199,839
2023-05-11	45.00	44.10	44.10	44.10	1,740,215
2023-05-10	43.50	43.50	43.25	43.25	596,925
2023-05-09	43.50	43.75	43.50	43.50	334,544
2023-05-08	43.50	43.50	43.50	43.50	0
2023-05-05	43.25	43.50	43.00	43.50	1,397,129
2023-05-04	43.75	43.75	43.25	43.25	756,362
2023-05-03	45.75	45.00	44.00	44.00	1,849,657
2023-05-02	46.50	45.80	45.80	45.80	682,037
2023-05-01	46.50	46.50	46.50	46.50	0
2023-04-28	46.50	46.50	46.50	46.50	497,247
2023-04-27	46.75	46.75	46.50	46.50	1,183,584
2023-04-26	46.00	47.50	46.00	46.75	720,141
2023-04-25	47.25	47.75	46.75	47.00	2,379,041
2023-04-24	46.25	45.50	45.50	45.50	137,072
2023-04-21	46.25	46.50	46.50	46.50	218,605
2023-04-20	46.80	47.25	46.25	46.25	434,667
2023-04-19	47.50	48.00	47.25	47.50	592,743
2023-04-18	48.25	48.00	47.00	47.00	603,811
2023-04-17	48.50	48.50	48.25	48.25	387,831
2023-04-14	48.50	48.50	47.75	48.50	932,060
2023-04-13	47.00	48.50	46.50	48.50	1,512,201
2023-04-12	45.50	46.50	45.80	46.50	543,858
2023-04-11	44.50	45.70	44.50	45.70	390,571
2023-04-10	45.25	45.25	45.25	45.25	0
2023-04-07	45.25	45.25	45.25	45.25	0
2023-04-06	44.75	45.25	44.00	45.25	237,425
2023-04-05	49.00	49.00	45.25	45.25	570,514
2023-04-04	45.75	46.80	45.10	45.10	1,666,459
2023-04-03	43.75	45.75	43.75	45.75	1,149,994
2023-03-31	43.50	43.50	42.00	43.25	1,469,171
2023-03-30	40.00	44.25	42.50	43.25	4,737,097
2023-03-29	38.50	40.00	39.25	39.50	549,634
2023-03-28	37.50	39.00	38.00	38.00	650,277
2023-03-27	36.00	38.00	38.00	38.00	459,708
2023-03-24	36.50	36.50	35.50	36.50	264,520
2023-03-23	36.50	37.00	36.60	36.75	197,263
2023-03-22	36.00	36.80	36.80	36.80	372,307
2023-03-21	36.00	37.00	35.80	36.50	536,661
2023-03-20	36.00	36.00	35.50	36.00	2,785,590
2023-03-17	36.25	37.00	36.90	36.90	1,635,354
2023-03-16	34.00	37.00	34.00	36.30	2,176,755
2023-03-15	40.50	41.00	36.75	37.00	2,823,428
2023-03-14	41.00	41.00	40.50	40.50	267,144
2023-03-13	41.50	41.50	40.50	41.00	4,424,045
2023-03-10	42.25	42.25	41.50	41.50	235,560
2023-03-09	41.50	42.80	42.00	42.50	1,755,797
2023-03-08	41.25	41.25	40.50	41.00	366,467
2023-03-07	42.00	42.00	41.25	41.25	671,205
2023-03-06	40.70	42.50	40.70	42.00	844,249
2023-03-03	41.50	42.00	41.50	42.00	590,458
2023-03-02	41.50	41.50	41.50	41.50	233,057
2023-03-01	41.00	42.00	41.00	41.50	304,472
2023-02-28	41.50	41.50	41.00	41.50	250,055
2023-02-27	41.50	41.00	41.00	41.00	877,979
2023-02-24	41.50	41.50	41.50	41.50	1,099,599
2023-02-23	40.50	41.50	40.50	41.00	902,597
2023-02-22	41.50	41.50	41.50	41.50	72,589
2023-02-21	41.50	41.00	41.00	41.00	895,942
2023-02-20	41.50	41.50	41.50	41.50	360,242
2023-02-17	42.25	42.25	41.50	41.50	7,292,724
2023-02-16	42.00	42.00	41.50	41.75	30,376,684
2023-02-15	42.00	42.00	41.00	42.00	349,627
2023-02-14	42.50	42.50	41.50	42.00	306,900
2023-02-13	42.00	42.75	41.50	42.75	329,399
2023-02-10	42.00	42.00	42.00	42.00	417,062
2023-02-09	42.00	41.00	41.00	41.00	196,121
2023-02-08	42.00	42.00	42.00	42.00	742,669
2023-02-07	41.50	42.40	42.00	42.00	457,393
2023-02-06	42.00	41.30	41.30	41.30	248,198
2023-02-03	46.00	46.00	41.50	42.25	1,269,104
2023-02-02	44.40	45.00	42.50	42.50	2,016,254
2023-02-01	45.00	47.25	44.00	45.50	3,322,789
2023-01-31	41.50	41.50	41.25	41.50	698,895
2023-01-30	42.50	42.50	41.50	41.50	736,051
2023-01-27	42.25	42.50	42.00	42.00	251,475
2023-01-26	42.25	42.25	42.25	42.25	799,159
2023-01-25	42.50	41.50	41.50	41.50	614,992
2023-01-24	45.00	45.00	43.00	44.00	331,380
2023-01-23	42.75	44.00	44.00	44.00	1,310,712
2023-01-20	41.50	43.00	41.50	42.75	964,500
2023-01-19	41.30	41.60	41.00	41.60	707,783
2023-01-18	41.25	41.50	41.50	41.50	390,128
2023-01-17	40.75	41.25	41.00	41.20	1,082,087
2023-01-16	43.50	42.50	41.10	41.10	3,270,700
2023-01-13	43.00	44.40	42.50	42.50	509,737
2023-01-12	42.00	42.50	42.50	42.50	1,013,930
2023-01-11	42.00	42.50	42.00	42.00	484,466
2023-01-10	42.00	43.00	42.00	42.25	725,745
2023-01-09	42.00	43.50	41.50	42.50	957,348
2023-01-06	41.00	41.50	41.00	41.50	459,221
2023-01-05	41.00	41.50	41.50	41.50	821,110
2023-01-04	42.50	42.80	41.00	41.00	640,190
2023-01-03	42.00	43.00	43.00	43.00	2,049,793
2023-01-02	42.00	42.00	42.00	42.00	0
2022-12-30	41.70	42.75	40.00	42.00	521,590
2022-12-29	40.50	41.00	40.00	41.00	377,462
2022-12-28	39.50	42.00	40.80	40.80	1,173,693
2022-12-27	39.00	39.00	39.00	39.00	0
2022-12-26	39.00	39.00	39.00	39.00	0
2022-12-23	39.00	39.00	38.50	39.00	188,367
2022-12-22	40.00	41.00	38.50	39.00	1,275,827
2022-12-21	39.00	40.00	39.00	40.00	314,311
2022-12-20	38.00	39.50	38.00	39.00	728,455
2022-12-19	39.50	39.50	37.00	37.00	275,139
2022-12-16	40.00	40.00	39.40	39.50	853,959
2022-12-15	38.50	40.80	39.50	39.50	2,058,756
2022-12-14	37.50	38.00	37.20	37.20	574,281
2022-12-13	37.50	37.80	37.80	37.80	454,066
2022-12-12	37.00	37.10	35.70	37.10	700,140
2022-12-09	35.00	37.50	34.50	37.50	1,584,815
2022-12-08	38.50	38.60	38.60	38.60	1,286,656
2022-12-07	38.50	39.50	36.75	39.50	2,026,515
2022-12-06	40.50	40.50	39.25	39.25	783,244
2022-12-05	41.50	40.50	40.50	40.50	1,155,380
2022-12-02	42.00	42.25	41.50	41.50	313,017
2022-12-01	42.50	42.00	42.00	42.00	471,648
2022-11-30	41.50	42.75	41.50	42.50	889,574
2022-11-29	41.00	41.50	40.50	41.50	656,930
2022-11-28	42.00	40.80	39.25	40.50	1,961,089
2022-11-25	42.25	42.00	42.00	42.00	1,337,487
2022-11-24	43.25	42.75	42.00	42.00	459,306
2022-11-23	45.00	44.50	43.25	43.25	832,520
2022-11-22	43.00	43.00	43.00	43.00	620,722
2022-11-21	44.50	42.00	42.00	42.00	1,375,456
2022-11-18	46.00	46.00	45.00	45.00	541,243
2022-11-17	46.50	46.00	44.25	46.00	2,611,849
2022-11-16	46.30	46.30	45.50	46.00	947,696
2022-11-15	46.50	46.30	45.50	46.00	786,245
2022-11-14	48.00	47.00	46.30	46.30	563,939
2022-11-11	46.00	48.00	46.50	48.00	3,008,262
2022-11-10	47.00	48.00	46.50	46.50	751,014
2022-11-09	53.00	53.00	47.00	47.00	546,780
2022-11-08	53.00	54.00	52.00	52.00	301,545
2022-11-07	53.00	53.60	52.50	53.60	946,700
2022-11-04	50.00	53.00	51.80	53.00	1,332,311
2022-11-03	47.50	50.50	49.00	49.50	2,890,105
2022-11-02	45.75	46.90	46.60	46.60	466,005
2022-11-01	44.25	46.00	45.25	46.00	4,199,304
2022-10-31	44.00	45.50	43.50	44.25	1,006,779
2022-10-28	46.25	45.00	45.00	45.00	437,715
2022-10-27	44.00	47.00	44.00	46.75	1,099,092
2022-10-26	44.00	44.20	44.20	44.20	453,374
2022-10-25	44.20	44.20	43.75	44.20	374,793
2022-10-24	42.60	43.50	41.50	43.25	909,530
2022-10-21	42.25	43.70	42.00	43.70	686,763
2022-10-20	39.75	41.50	39.50	41.50	467,802
2022-10-19	39.20	39.50	38.00	39.50	1,122,291
2022-10-18	40.00	40.25	39.20	39.25	1,023,152
2022-10-17	41.00	41.00	40.00	40.00	108,406
2022-10-14	39.75	40.75	39.75	40.00	725,200
2022-10-13	39.50	40.20	38.50	40.20	2,289,639
2022-10-12	41.50	40.80	40.00	40.00	881,505
2022-10-11	41.75	41.75	41.50	41.50	783,776
2022-10-10	44.00	44.00	41.70	41.70	671,416
2022-10-07	42.50	43.25	43.00	43.25	773,491
2022-10-06	42.50	43.00	42.00	42.80	425,561
2022-10-05	41.50	42.30	42.30	42.30	362,177
2022-10-04	40.00	42.00	39.00	42.00	1,724,977
2022-10-03	38.50	39.50	39.00	39.50	1,524,733
2022-09-30	38.50	40.00	38.50	38.50	1,517,829
2022-09-29	40.50	39.75	39.50	39.50	855,080
2022-09-28	39.00	39.50	37.25	39.50	1,451,962
2022-09-27	38.50	39.00	37.50	39.00	1,384,415
2022-09-26	41.00	40.90	38.00	38.00	1,802,637
2022-09-23	44.00	42.50	40.50	41.50	841,388
2022-09-22	45.50	44.50	44.00	44.50	1,113,237
2022-09-21	45.00	46.00	44.00	45.50	1,127,399
2022-09-20	47.00	46.50	46.00	46.00	2,239,165
2022-09-19	47.50	47.50	47.50	47.50	0
2022-09-16	48.00	48.00	46.75	47.50	1,098,356
2022-09-15	48.50	50.00	48.20	48.20	1,171,594
2022-09-14	47.00	48.50	46.00	48.00	1,079,677
2022-09-13	48.00	48.75	47.00	47.00	732,659
2022-09-12	46.50	47.50	47.50	47.50	1,174,900
2022-09-09	43.75	47.00	45.50	47.00	1,613,603
2022-09-08	43.75	44.00	42.75	44.00	1,883,239
2022-09-07	48.00	48.00	44.00	44.00	2,255,293
2022-09-06	51.00	51.00	48.50	48.50	734,250
2022-09-05	48.00	51.50	47.00	51.00	1,777,324
2022-09-02	46.00	48.50	45.00	48.00	1,518,478
2022-09-01	49.00	49.50	45.50	46.00	2,659,130
2022-08-31	50.50	51.50	47.50	48.20	2,545,739
2022-08-30	49.75	54.40	50.00	50.00	4,723,517
2022-08-29	50.00	50.00	50.00	50.00	0
2022-08-26	46.20	53.00	46.20	50.00	7,363,841
2022-08-25	44.10	49.00	42.50	47.00	10,735,749
2022-08-24	40.00	41.50	41.00	41.50	1,976,562
2022-08-23	38.25	40.50	37.50	40.25	1,380,713
2022-08-22	38.50	39.25	37.80	37.80	1,962,821
2022-08-19	39.00	39.75	38.50	38.75	964,558
2022-08-18	38.75	40.00	39.50	39.75	2,058,107
2022-08-17	39.75	39.25	38.75	39.25	433,761
2022-08-16	39.50	39.75	38.50	39.75	482,996
2022-08-15	41.00	41.00	38.50	39.25	925,575
2022-08-12	40.25	41.00	41.00	41.00	961,401
2022-08-11	38.50	40.00	40.00	40.00	868,870
2022-08-10	39.00	39.00	38.00	38.50	209,745
2022-08-09	40.50	39.00	39.00	39.00	447,550
2022-08-08	38.00	40.50	38.00	40.50	1,169,119
2022-08-05	37.50	38.00	37.00	38.00	371,422
2022-08-04	39.75	37.50	37.50	37.50	546,791
2022-08-03	41.00	41.00	40.00	40.00	596,058
2022-08-02	40.00	41.50	39.50	40.00	730,883
2022-08-01	41.50	40.00	40.00	40.00	796,013
2022-07-29	40.50	41.70	41.70	41.70	897,581
2022-07-28	38.50	41.00	39.00	41.00	641,436
2022-07-27	38.00	38.00	37.00	38.00	283,683
2022-07-26	38.00	38.00	38.00	38.00	588,703
2022-07-25	39.00	37.00	37.00	37.00	610,786
2022-07-22	40.00	40.00	38.00	39.00	439,573
2022-07-21	41.00	41.00	38.50	39.25	963,484
2022-07-20	39.30	40.00	39.30	40.00	2,109,795
2022-07-19	37.00	38.10	36.00	38.10	810,989
2022-07-18	37.00	38.00	35.50	38.00	1,848,341
2022-07-15	34.00	36.75	34.00	36.50	4,881,497
2022-07-14	36.00	37.00	35.00	35.00	3,941,556
2022-07-13	38.00	36.75	34.75	36.30	3,448,563
2022-07-12	39.75	38.80	36.50	38.00	4,433,854
2022-07-11	40.50	40.50	38.50	39.00	1,264,436
2022-07-08	39.00	40.50	38.50	40.50	61,906,754
2022-07-07	40.70	43.75	40.70	43.10	5,681,557
2022-07-06	46.50	46.50	40.50	40.50	2,848,579
2022-07-05	50.00	52.00	46.00	46.00	1,980,991
2022-07-04	47.00	49.00	46.00	48.00	529,916
2022-07-01	47.00	47.00	47.00	47.00	102,660
2022-06-30	50.50	48.00	48.00	48.00	772,806
2022-06-29	51.00	52.00	50.00	50.50	225,682
2022-06-28	47.50	50.20	50.20	50.20	797,852
2022-06-27	46.00	47.00	45.00	47.00	999,436
2022-06-24	44.00	46.50	42.80	46.00	1,618,199
2022-06-23	46.00	46.00	43.50	45.00	2,708,797
2022-06-22	51.00	48.50	46.00	46.00	4,133,850
2022-06-21	47.00	52.00	48.00	52.00	1,619,366
2022-06-20	49.00	46.50	44.50	46.00	3,713,233
2022-06-17	51.00	53.00	49.00	49.00	1,499,686
2022-06-16	53.00	55.50	50.00	51.00	1,835,509
2022-06-15	55.00	53.00	51.50	53.00	1,120,629
2022-06-14	52.00	57.00	54.80	54.80	1,621,151
2022-06-13	57.50	57.50	52.60	52.60	1,421,868
2022-06-10	56.40	61.40	56.40	58.00	1,748,347
2022-06-09	62.60	62.60	56.00	56.00	947,076
2022-06-08	57.00	62.60	61.00	61.00	2,516,155
2022-06-07	53.00	56.20	56.20	56.20	1,136,980
2022-06-06	52.60	54.00	52.00	53.00	1,113,322
2022-06-03	53.40	53.40	53.40	53.40	0
2022-06-02	53.40	53.40	53.40	53.40	0
2022-06-01	50.60	53.40	50.60	53.40	1,625,087
2022-05-31	46.00	49.50	47.50	49.50	3,073,269
2022-05-30	47.00	47.00	45.90	46.50	981,388
2022-05-27	44.00	47.60	43.75	45.80	2,373,672
2022-05-26	40.25	44.00	43.25	44.00	2,287,494
2022-05-25	38.75	39.90	39.90	39.90	2,234,680
2022-05-24	38.75	38.60	38.60	38.60	1,008,061
2022-05-23	38.50	39.50	38.00	39.50	1,118,486
2022-05-20	37.75	38.75	37.00	38.50	292,936
2022-05-19	38.50	37.50	37.50	37.50	479,748
2022-05-18	40.00	40.30	39.50	39.50	210,343
2022-05-17	37.25	40.00	38.60	40.00	2,788,140
2022-05-16	36.25	38.00	38.00	38.00	803,928
2022-05-13	34.50	36.00	35.00	36.00	4,086,908
2022-05-12	36.50	36.50	34.00	34.00	797,797
2022-05-11	36.00	37.00	35.50	37.00	1,202,913
2022-05-10	37.00	37.00	35.50	35.50	1,334,701
2022-05-09	38.00	38.00	37.20	37.20	648,984
2022-05-06	37.90	38.00	37.25	37.90	1,765,859
2022-05-05	39.80	39.80	37.90	37.90	7,376,072
2022-05-04	38.75	38.80	38.50	38.75	4,169,511
2022-05-03	39.00	39.00	38.70	39.00	3,160,474
2022-05-02	38.75	38.75	38.75	38.75	0
2022-04-29	39.00	39.00	38.70	38.75	4,016,668
2022-04-28	39.00	39.50	39.00	39.00	4,079,819
2022-04-27	38.75	38.90	38.70	38.70	1,410,601
2022-04-26	39.00	39.50	38.50	38.50	2,308,437
2022-04-25	39.75	39.50	38.00	38.00	649,178
2022-04-22	40.50	40.90	40.25	40.50	1,137,102
2022-04-21	41.50	41.50	40.75	40.75	3,119,361
2022-04-20	42.00	42.00	41.40	42.00	5,061,365
2022-04-19	40.50	41.75	41.25	41.50	7,519,492
2022-04-18	39.50	39.50	39.50	39.50	0
2022-04-15	39.50	39.50	39.50	39.50	0
2022-04-14	40.50	41.00	39.25	39.50	3,494,272
2022-04-13	39.75	40.50	39.80	40.50	4,429,735
2022-04-12	39.50	40.00	40.00	40.00	446,807
2022-04-11	41.00	40.80	39.00	39.00	725,376
2022-04-08	41.00	41.60	40.25	40.50	1,796,035
2022-04-07	40.00	42.00	40.00	40.80	11,514,134
2022-04-06	39.50	40.20	39.75	39.90	2,196,779
2022-04-05	38.00	40.00	38.00	40.00	1,979,784
2022-04-04	37.25	38.40	37.25	38.40	1,470,448
2022-04-01	38.00	38.00	37.00	37.00	1,297,895
2022-03-31	39.25	39.00	38.40	38.40	874,983
2022-03-30	39.00	38.60	38.50	38.60	1,438,972
2022-03-29	39.50	39.50	39.00	39.00	1,065,660
2022-03-28	40.00	40.00	39.50	39.50	2,149,178
2022-03-25	39.50	40.25	39.00	40.25	3,402,865
2022-03-24	39.00	39.75	39.00	39.00	1,287,464
2022-03-23	39.50	40.00	39.70	39.70	2,044,385
2022-03-22	39.00	40.00	39.00	39.40	1,384,193
2022-03-21	39.00	39.50	39.00	39.50	1,130,088
2022-03-18	40.00	39.75	39.00	39.00	2,818,064
2022-03-17	39.75	40.00	39.00	39.80	3,363,600
2022-03-16	39.50	40.00	39.50	40.00	1,761,232
2022-03-15	39.50	39.75	37.50	38.00	4,182,416
2022-03-14	40.00	40.00	39.50	39.50	1,725,247
2022-03-11	40.00	40.40	39.75	40.00	2,841,942
2022-03-10	39.50	40.75	39.00	40.75	3,554,722
2022-03-09	43.25	41.50	39.00	39.00	2,243,932
2022-03-08	42.75	44.00	42.75	43.40	1,806,709
2022-03-07	40.50	44.00	40.50	42.90	3,012,961
2022-03-04	39.00	39.50	36.75	39.50	2,548,547
2022-03-03	43.10	43.50	39.50	40.25	2,020,151
2022-03-02	41.50	43.50	42.50	43.00	2,226,353
2022-03-01	40.50	40.60	40.25	40.60	1,457,316
2022-02-28	40.25	42.25	39.00	39.00	2,149,344
2022-02-25	40.25	40.25	39.50	39.75	315,523
2022-02-24	40.50	41.00	39.50	41.00	1,285,954
2022-02-23	40.50	40.00	40.00	40.00	1,805,679
2022-02-22	38.50	40.00	40.00	40.00	5,526,660
2022-02-21	41.25	39.00	39.00	38.50	3,610,158
2022-02-18	41.50	41.50	41.00	41.00	442,467
2022-02-17	41.50	42.00	41.20	41.20	1,379,972
2022-02-16	41.25	41.25	41.00	41.25	730,626
2022-02-15	40.00	43.00	41.50	41.50	2,489,588
2022-02-14	39.50	40.00	39.50	39.50	2,356,200
2022-02-11	38.75	40.00	38.75	39.40	1,793,575
2022-02-10	34.00	38.50	33.75	38.50	5,359,218
2022-02-09	33.90	33.90	32.50	33.00	141,899
2022-02-08	33.75	34.50	33.50	34.20	258,006
2022-02-07	34.25	35.00	34.20	34.20	1,012,273
2022-02-04	32.50	34.00	32.50	34.00	774,479
2022-02-03	32.75	32.80	31.50	31.50	679,815
2022-02-02	33.75	32.10	32.10	32.10	2,404,003
2022-02-01	33.50	33.75	33.00	33.75	263,830
2022-01-31	32.90	34.00	32.90	33.80	369,715
2022-01-28	30.75	32.80	32.80	32.80	1,090,104
2022-01-27	30.00	30.75	30.00	30.75	265,955
2022-01-26	29.50	30.50	29.00	30.25	212,621
2022-01-25	28.50	29.75	28.00	29.25	2,407,990
2022-01-24	30.00	28.30	28.30	28.30	5,065,694
2022-01-21	30.00	30.20	29.75	30.20	2,738,667
2022-01-20	29.50	29.50	29.00	29.50	29,206,337
2022-01-19	30.00	30.20	30.20	30.20	992,424
2022-01-18	28.50	30.25	28.00	30.25	1,819,642
2022-01-17	26.00	28.50	27.00	28.50	1,958,257
2022-01-14	25.50	25.50	25.00	25.50	54,923
2022-01-13	25.00	25.50	24.50	25.50	4,904,702
2022-01-12	25.25	25.00	25.00	25.00	438,466
2022-01-11	25.25	25.50	25.25	25.25	376,574
2022-01-10	25.50	26.00	25.25	25.50	786,141
2022-01-07	26.50	26.00	25.00	25.50	1,471,426
2022-01-06	26.50	27.00	26.75	26.75	3,028,325
2022-01-05	25.50	26.50	26.30	26.50	1,095,111
2022-01-04	25.50	26.00	24.50	25.50	2,013,977
2022-01-03	25.50	25.50	25.50	25.50	0
2021-12-31	25.75	25.75	25.50	25.50	1,800,110
2021-12-30	23.50	26.00	26.00	26.00	2,454,179
2021-12-29	22.10	24.00	22.10	24.00	1,131,981
2021-12-28	22.10	22.10	22.10	22.10	0
2021-12-27	22.10	22.10	22.10	22.10	0
2021-12-24	22.10	22.10	21.70	22.10	223,021
2021-12-23	21.85	22.10	21.70	22.10	584,829
2021-12-22	21.50	21.85	21.00	21.85	452,424
2021-12-21	20.75	21.50	20.00	21.50	9,639,951
2021-12-20	21.00	21.00	20.80	21.00	4,899,340
2021-12-17	21.00	21.00	20.50	21.00	2,089,557
2021-12-16	20.00	21.50	21.00	21.00	5,219,590
2021-12-15	21.00	20.50	20.50	20.50	1,263,593
2021-12-14	20.25	21.25	19.50	21.00	3,432,822
2021-12-13	20.50	20.50	19.50	20.25	2,434,821
2021-12-10	20.50	20.50	20.00	20.25	350,378
2021-12-09	21.00	21.00	20.50	20.50	150,545
2021-12-08	21.00	21.00	20.50	21.00	1,069,775
2021-12-07	20.00	21.25	19.50	21.00	3,806,644
2021-12-06	18.50	20.25	20.00	20.00	9,968,003
2021-12-03	17.25	17.75	17.25	17.75	2,518,134
2021-12-02	16.63	17.00	16.50	16.75	1,145,682
2021-12-01	17.38	16.50	16.50	16.50	1,501,779
2021-11-30	17.75	17.75	17.50	17.50	1,802,305
2021-11-29	17.75	17.50	17.50	17.50	1,908,132
2021-11-26	17.38	17.13	16.25	17.00	144,128,741
2021-11-25	18.25	18.50	18.50	18.50	2,508,283
2021-11-24	19.75	18.75	18.50	18.75	3,470,273
2021-11-23	20.35	20.85	20.00	20.75	3,201,941
2021-11-22	21.75	21.10	20.00	20.00	6,844,972
2021-11-19	22.10	22.25	21.70	21.70	1,025,022
2021-11-18	22.75	22.50	21.25	22.25	4,448,198
2021-11-17	23.50	23.50	23.00	23.25	642,757
2021-11-16	23.25	23.50	23.00	23.25	1,213,187
2021-11-15	23.50	23.50	22.75	23.00	1,095,149
2021-11-12	23.50	23.50	23.50	23.50	1,533,387
2021-11-11	24.25	23.00	23.00	23.00	807,577
2021-11-10	24.10	24.25	24.00	24.25	1,640,161
2021-11-09	24.25	24.00	24.00	24.00	856,470
2021-11-08	22.75	24.25	22.50	24.25	1,659,481
2021-11-05	22.75	22.90	22.50	22.50	411,238
2021-11-04	22.75	22.75	22.50	22.75	258,864
2021-11-03	23.00	23.00	22.50	22.75	578,837
2021-11-02	23.50	23.50	22.75	22.75	970,336
2021-11-01	23.25	23.50	23.00	23.50	89,929
2021-10-29	23.50	23.00	23.00	23.25	340,500
2021-10-28	24.00	24.00	23.50	23.60	525,804
2021-10-27	24.25	24.25	24.00	24.00	454,869
2021-10-26	24.25	24.25	24.00	24.25	777,209
2021-10-25	24.25	24.50	24.50	24.50	719,218
2021-10-22	23.25	24.00	24.00	24.00	1,803,469
2021-10-21	23.25	23.25	23.00	23.25	1,768,611
2021-10-20	24.50	23.50	23.20	23.25	2,847,433
2021-10-19	24.75	24.30	24.30	24.30	707,420
2021-10-18	24.75	25.10	25.10	25.10	402,880
2021-10-15	24.75	25.00	25.00	25.00	292,690
2021-10-14	25.00	24.80	24.80	24.80	2,624,896
2021-10-13	25.25	25.00	24.75	24.75	1,792,419
2021-10-12	25.25	25.40	25.40	25.40	645,451
2021-10-11	25.50	25.60	25.40	25.40	1,596,353
2021-10-08	25.25	25.75	25.25	25.50	1,437,267
2021-10-07	23.25	25.25	23.00	25.25	2,711,526
2021-10-06	25.00	23.50	23.00	23.00	3,763,418
2021-10-05	25.20	25.85	24.75	25.00	2,891,554
2021-10-04	25.50	25.50	25.00	25.00	3,146,345
2021-10-01	23.50	24.50	24.50	24.50	3,844,675
2021-09-30	22.75	23.25	22.50	23.25	2,341,290
2021-09-29	21.25	22.75	21.75	22.75	3,929,033
2021-09-28	21.25	21.80	21.20	21.20	1,714,719
2021-09-27	20.25	21.10	20.10	21.00	1,005,332
2021-09-24	20.25	20.10	20.00	20.10	680,704
2021-09-23	19.63	20.25	19.25	20.25	661,140
2021-09-22	20.00	20.30	19.25	19.50	4,691,072
2021-09-21	19.75	20.25	19.50	19.75	1,196,926
2021-09-20	19.90	20.00	19.75	19.75	289,149
2021-09-17	20.50	20.50	19.90	19.90	1,777,001
2021-09-16	20.50	20.50	20.50	20.50	2,137,958
2021-09-15	19.25	20.00	19.38	20.00	8,492,389
2021-09-14	18.00	18.63	18.38	18.50	789,948
2021-09-13	18.13	18.13	17.75	18.00	864,121
2021-09-10	17.88	18.13	17.50	18.13	115,715
2021-09-09	18.25	18.25	17.75	17.88	1,737,918
2021-09-08	17.25	18.00	17.00	18.00	492,487
2021-09-07	16.88	17.25	17.25	17.25	1,487,182
2021-09-06	16.75	16.88	16.50	16.88	1,314,053
2021-09-03	16.38	17.00	17.00	16.75	2,222,716
2021-09-02	16.38	16.25	16.25	16.25	243,486
2021-09-01	16.25	16.50	16.50	16.50	696,249
2021-08-31	15.75	16.25	15.50	16.25	415,750
2021-08-30	15.95	15.95	15.95	15.95	0
2021-08-27	15.50	15.95	15.50	15.95	576,283
2021-08-26	14.88	15.30	15.30	15.30	1,913,210
2021-08-25	14.38	14.88	14.25	14.88	378,871
2021-08-24	14.25	14.25	14.00	14.25	232,729
2021-08-23	14.25	14.25	14.00	14.25	555,838
2021-08-20	14.38	14.38	14.25	14.25	882,417
2021-08-19	14.75	14.75	14.38	14.38	162,265
2021-08-18	14.75	14.75	14.50	14.75	251,638
2021-08-17	14.58	14.75	14.25	14.75	219,371
2021-08-16	14.58	14.70	14.25	14.50	235,913
2021-08-13	14.58	14.58	14.25	14.58	100,000
2021-08-12	14.58	14.58	14.25	14.58	214,843
2021-08-11	14.50	14.58	14.25	14.58	190,370
2021-08-10	14.70	14.70	14.38	14.50	793,436
2021-08-09	15.30	15.63	14.38	14.70	922,389
2021-08-06	15.75	15.75	15.75	15.75	127,514
2021-08-05	15.38	15.60	15.60	15.60	789,160
2021-08-04	15.25	15.25	15.00	15.25	854,500
2021-08-03	15.25	15.30	15.30	15.30	2,090,202
2021-08-02	15.13	15.40	15.40	15.40	1,373,325
2021-07-30	15.00	15.13	15.00	15.13	1,055,736
2021-07-29	15.00	15.13	15.00	15.13	199,874
2021-07-28	14.88	15.13	14.50	15.13	571,949
2021-07-27	14.88	14.70	14.70	14.70	1,616,134
2021-07-26	15.50	15.63	14.95	14.95	2,087,043
2021-07-23	15.38	15.00	15.00	15.00	1,002,680
2021-07-22	15.63	15.63	15.50	15.63	351,192
2021-07-21	15.25	15.63	15.00	15.63	815,029
2021-07-20	15.25	15.50	15.00	15.25	308,712
2021-07-19	16.25	16.25	15.38	15.38	823,428
2021-07-16	17.25	17.25	16.25	16.25	636,918
2021-07-15	17.25	17.30	17.20	17.20	528,080
2021-07-14	17.25	17.50	17.50	17.50	613,844
2021-07-13	17.25	17.25	17.00	17.25	1,000,393
2021-07-12	17.63	17.63	17.25	17.25	720,345
2021-07-09	17.63	17.63	17.50	17.63	366,819
2021-07-08	17.75	17.88	17.63	17.63	1,399,872
2021-07-07	17.75	18.13	17.75	17.88	489,035
2021-07-06	16.88	17.88	16.75	17.88	1,001,370
2021-07-05	16.63	16.88	16.50	16.88	386,879
2021-07-02	16.75	16.75	16.50	16.63	638,595
2021-07-01	16.90	16.90	16.50	16.75	752,934
2021-06-30	16.88	16.95	16.95	16.95	785,159
2021-06-29	16.58	16.88	16.63	16.88	1,218,488
2021-06-28	16.25	16.75	16.25	16.50	1,172,881
2021-06-25	15.25	16.25	15.00	16.13	1,955,081
2021-06-24	15.00	15.25	15.00	15.13	2,580,755
2021-06-23	14.88	15.00	14.75	15.00	1,697,199
2021-06-22	14.88	15.10	15.10	15.00	149,864
2021-06-21	14.88	15.00	14.75	15.00	944,955
2021-06-18	15.00	15.00	14.75	15.00	1,537,561
2021-06-17	14.88	15.13	14.75	14.88	2,569,817
2021-06-16	15.38	15.38	14.88	14.88	1,898,470
2021-06-15	15.00	15.38	14.75	15.38	1,795,797
2021-06-14	14.75	14.88	14.50	14.88	451,051
2021-06-11	14.25	14.75	14.00	14.75	1,466,925
2021-06-10	13.75	14.25	13.50	14.25	3,690,038
2021-06-09	13.25	13.75	13.00	13.75	4,241,666
2021-06-08	13.25	13.50	12.88	13.00	4,290,949
2021-06-07	15.00	15.00	13.63	13.63	5,789,812
2021-06-04	15.13	15.13	14.88	15.00	1,023,393
2021-06-03	15.13	15.25	15.00	15.13	2,105,748
2021-06-02	15.13	15.25	15.00	15.25	5,166,873
2021-06-01	14.75	15.13	14.50	15.13	3,346,983

Share	Price	Change
Cellbxhealth (CLBX)	2.15	24.64%
Engage Xr (EXR)	0.20	21.21%
Solid State (SOLI)	205.00	17.82%
Oriole Resources (ORR)	0.34	15.25%
Tapir Holdings (TAPH)	42.50	13.33%

Share	Price	Change
Mothercare (MTC)	0.61	-39%
Proteome (PRM)	1.40	-24.53%
Petra Diamonds (PDL)	10.70	-18.94%
Lansdowne Res (LRES)	0.105	-16%
Sound Energy (SOU)	1.85	-14.55%

Share	Price	Volume
Premier African Minerals (PREM)	0.024	3,304,840,246
Quantum Helium (QHE)	0.03175	2,066,015,289
Ethernity Net (ENET)	0.0014	833,856,837
Tower Resources (TRP)	0.0225	777,780,950
Buccaneer Ergy (BUCE)	0.011	301,951,800