Phoenix Copper Limited Share History

Phoenix Copper Limited Share Price history. The following table shows end-of-day data PXC historical share prices for Phoenix Copper Limited, 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.

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

Date	Open	High	Low	Close	Volume
2026-05-22	1.20	1.20	1.20	1.20	283,854
2026-05-21	1.20	1.20	1.20	1.20	117,996
2026-05-20	1.20	1.20	1.20	1.20	40,336
2026-05-19	1.10	1.20	1.20	1.20	3,015,909
2026-05-18	1.08	1.08	1.08	1.08	208,773
2026-05-15	1.15	1.15	1.08	1.08	134,787
2026-05-14	1.05	1.08	1.05	1.08	1,064,546
2026-05-13	1.05	1.05	1.05	1.05	328,514
2026-05-12	1.20	1.10	1.10	1.10	2,426,045
2026-05-11	1.20	1.20	1.20	1.20	962,520
2026-05-08	1.20	1.20	1.20	1.20	1,221,389
2026-05-07	1.20	1.20	1.20	1.20	352,834
2026-05-06	1.20	1.20	1.20	1.20	717,240
2026-05-05	1.20	1.20	1.20	1.20	419,713
2026-05-04	1.20	1.20	1.20	1.20	0
2026-05-01	1.10	1.20	1.10	1.20	2,280,615
2026-04-30	1.10	1.10	1.10	1.10	542,491
2026-04-29	1.10	1.10	1.05	1.10	1,507,302
2026-04-28	1.05	1.05	1.05	1.05	252,669
2026-04-27	1.05	1.05	1.05	1.05	623,500
2026-04-24	1.05	1.05	1.05	1.05	61,825
2026-04-23	1.05	1.05	1.05	1.05	227,043
2026-04-22	1.05	1.10	1.10	1.05	1,721,839
2026-04-21	1.05	1.05	1.05	1.05	334,011
2026-04-20	1.00	1.05	1.00	1.05	3,020,952
2026-04-17	1.05	1.05	1.05	1.05	1,079,211
2026-04-16	1.05	1.05	1.05	1.05	1,401,333
2026-04-15	1.10	1.10	1.05	1.05	3,168,144
2026-04-14	1.10	1.10	1.10	1.10	820,643
2026-04-13	1.10	1.00	1.00	1.00	3,114,241
2026-04-10	1.10	1.10	1.10	1.10	357,239
2026-04-09	1.10	1.10	1.10	1.10	2,139,663
2026-04-08	1.10	1.10	1.10	1.10	985,757
2026-04-07	1.10	1.10	1.10	1.10	799,463
2026-04-06	1.10	1.10	1.10	1.10	0
2026-04-03	1.10	1.10	1.10	1.10	0
2026-04-02	1.10	1.10	1.10	1.10	537,989
2026-04-01	1.10	1.10	1.10	1.10	729,242
2026-03-31	1.05	1.15	1.05	1.10	2,177,019
2026-03-30	0.99	1.05	0.90	1.05	6,204,858
2026-03-27	0.95	0.99	0.95	0.98	750,825
2026-03-26	0.95	0.99	0.95	0.95	1,198,129
2026-03-25	1.08	1.08	0.95	0.95	4,856,529
2026-03-24	1.08	1.08	1.08	1.08	1,332,759
2026-03-23	1.08	1.08	1.08	1.08	1,483,873
2026-03-20	1.15	1.15	1.13	1.13	647,783
2026-03-19	1.15	1.15	1.15	1.15	1,218,451
2026-03-18	1.15	1.15	1.15	1.15	277,389
2026-03-17	1.20	1.20	1.10	1.15	676,806
2026-03-16	1.20	1.20	1.20	1.20	1,110,447
2026-03-13	1.23	1.23	1.20	1.20	1,809,071
2026-03-12	1.15	1.23	1.15	1.23	710,441
2026-03-11	1.15	1.15	1.15	1.15	1,388,955
2026-03-10	1.10	1.15	1.10	1.15	1,868,834
2026-03-09	1.00	1.10	1.00	1.10	2,782,404
2026-03-06	1.08	1.08	1.08	1.08	1,250,143
2026-03-05	1.05	1.08	1.05	1.08	2,809,645
2026-03-04	1.05	1.05	1.05	1.05	183,286
2026-03-03	1.20	1.20	1.05	1.05	1,889,563
2026-03-02	1.15	1.20	1.15	1.20	1,393,701
2026-02-27	1.15	1.15	1.15	1.15	794,653
2026-02-26	1.25	1.25	1.15	1.15	2,325,822
2026-02-25	1.25	1.25	1.25	1.25	1,435,507
2026-02-24	1.03	1.25	1.03	1.25	8,798,422
2026-02-23	1.03	1.03	1.03	1.03	312,531
2026-02-20	1.03	1.03	1.03	1.03	715,086
2026-02-19	0.98	1.03	0.98	1.03	1,845,532
2026-02-18	0.98	0.98	0.98	0.98	1,545,236
2026-02-17	0.98	0.98	0.98	0.98	7,148,914
2026-02-16	1.00	0.97	0.97	0.97	4,948,431
2026-02-13	1.05	1.05	1.00	1.00	3,004,043
2026-02-12	1.05	1.05	1.05	1.05	1,056,605
2026-02-11	1.15	1.15	1.03	1.05	6,280,064
2026-02-10	1.03	1.25	1.03	1.15	20,512,844
2026-02-09	1.15	1.18	0.93	1.03	40,173,195
2026-02-06	2.10	2.11	2.00	2.00	2,595,150
2026-02-05	2.30	2.30	2.30	2.30	226,433
2026-02-04	2.20	2.30	2.20	2.30	840,656
2026-02-03	2.15	2.20	2.20	2.20	1,213,492
2026-02-02	2.15	2.15	2.15	2.15	1,092,257
2026-01-30	2.25	2.25	2.15	2.15	2,346,058
2026-01-29	2.20	2.25	2.20	2.25	3,628,534
2026-01-28	2.25	2.25	2.20	2.20	1,365,608
2026-01-27	2.45	2.35	2.20	2.25	7,447,284
2026-01-26	2.55	2.55	2.35	2.45	3,074,588
2026-01-23	2.70	2.70	2.30	2.55	7,969,444
2026-01-22	2.90	2.95	2.90	2.90	1,152,626
2026-01-21	2.95	2.95	2.90	2.90	1,878,058
2026-01-20	2.90	2.95	2.90	2.95	1,025,047
2026-01-19	2.83	2.90	2.80	2.90	768,701
2026-01-16	2.90	2.90	2.90	2.90	990,538
2026-01-15	2.83	2.90	2.90	2.90	2,612,617
2026-01-14	2.88	2.83	2.82	2.83	3,512,318
2026-01-13	3.00	3.00	2.78	2.88	4,296,777
2026-01-12	3.00	3.10	3.00	3.00	1,743,360
2026-01-09	3.00	3.00	3.00	3.00	4,612,216
2026-01-08	3.05	3.05	3.00	3.00	3,196,243
2026-01-07	3.05	3.10	3.05	3.05	1,577,637
2026-01-06	3.10	3.10	2.95	3.05	9,505,730
2026-01-05	2.95	2.95	2.95	2.95	2,639,247
2026-01-02	3.05	3.10	2.95	2.95	3,069,870
2026-01-01	3.05	3.05	3.05	3.05	0
2025-12-31	3.60	3.60	3.05	3.05	5,535,184
2025-12-30	2.85	4.15	2.85	3.60	9,007,769
2025-12-29	2.25	3.10	2.25	2.85	5,870,539
2025-12-26	2.25	2.25	2.25	2.25	0
2025-12-25	2.25	2.25	2.25	2.25	0
2025-12-24	2.20	2.30	2.20	2.25	1,315,245
2025-12-23	2.00	2.30	2.00	2.20	3,386,352
2025-12-22	1.95	2.00	1.95	2.00	943,009
2025-12-19	1.95	1.95	1.90	1.90	1,657,792
2025-12-18	1.88	1.95	1.88	1.95	2,419,469
2025-12-17	1.83	1.75	1.75	1.75	2,346,410
2025-12-16	1.83	1.83	1.83	1.83	2,575,063
2025-12-15	1.95	1.85	1.83	1.83	2,501,917
2025-12-12	1.80	1.95	1.80	1.95	17,448,590
2025-12-11	1.83	1.84	1.79	1.79	9,804,304
2025-12-10	1.83	1.85	1.82	1.83	816,902
2025-12-09	1.83	1.83	1.83	1.83	824,535
2025-12-08	1.85	1.88	1.83	1.83	8,968,153
2025-12-05	1.90	1.93	1.85	1.85	5,471,831
2025-12-04	2.50	2.50	1.83	1.93	12,730,675
2025-12-03	2.50	2.50	2.50	2.50	253,794
2025-12-02	2.50	2.50	2.50	2.50	2,398,122
2025-12-01	2.45	2.50	2.45	2.50	28,964
2025-11-28	2.50	2.50	2.45	2.45	877,225
2025-11-27	2.50	2.50	2.50	2.50	1,083,453
2025-11-26	2.40	2.50	2.40	2.50	371,726
2025-11-25	2.55	2.43	2.43	2.40	1,325,836
2025-11-24	2.55	2.55	2.55	2.55	180,422
2025-11-21	2.55	2.55	2.55	2.55	1,861,826
2025-11-20	2.40	2.55	2.40	2.55	1,524,226
2025-11-19	2.55	2.60	2.40	2.40	2,479,195
2025-11-18	2.75	2.75	2.50	2.55	2,418,956
2025-11-17	2.90	2.90	2.75	2.75	693,717
2025-11-14	2.90	2.90	2.90	2.90	360,421
2025-11-13	2.90	2.90	2.90	2.90	1,342,976
2025-11-12	2.90	2.90	2.90	2.90	1,423,402
2025-11-11	2.85	2.90	2.85	2.90	1,623,811
2025-11-10	3.05	3.05	2.80	2.85	5,155,630
2025-11-07	3.05	3.05	3.05	3.05	2,364,065
2025-11-06	3.05	3.05	3.05	3.05	674,913
2025-11-05	2.75	3.20	2.65	3.05	5,139,110
2025-11-04	2.75	2.75	2.70	2.75	80,100
2025-11-03	2.75	2.80	2.75	2.75	687,659
2025-10-31	2.85	2.85	2.75	2.75	706,676
2025-10-30	2.90	2.90	2.85	2.85	679,558
2025-10-29	2.70	2.90	2.70	2.90	1,464,738
2025-10-28	2.70	2.60	2.60	2.70	288,362
2025-10-27	2.65	2.70	2.65	2.70	188,521
2025-10-24	2.60	2.65	2.60	2.65	993,147
2025-10-23	2.60	2.70	2.60	2.60	2,554,713
2025-10-22	2.70	2.70	2.55	2.60	2,288,205
2025-10-21	2.85	2.85	2.65	2.70	1,728,519
2025-10-20	2.90	2.90	2.80	2.85	982,104
2025-10-17	2.90	2.90	2.90	2.90	767,343
2025-10-16	2.90	2.90	2.90	2.90	1,668,914
2025-10-15	2.90	2.90	2.90	2.90	707,812
2025-10-14	2.90	3.06	2.90	2.90	915,543
2025-10-13	2.90	2.90	2.90	2.90	1,256,853
2025-10-10	3.20	3.20	2.85	2.90	4,180,404
2025-10-09	3.25	3.25	3.20	3.20	1,127,642
2025-10-08	3.30	3.30	3.25	3.25	1,487,563
2025-10-07	3.35	3.35	3.30	3.30	2,019,267
2025-10-06	3.45	3.47	3.47	3.47	1,308,427
2025-10-03	3.70	3.74	3.55	3.55	4,108,518
2025-10-02	2.85	3.96	2.95	3.96	11,133,768
2025-10-01	2.85	2.85	2.85	2.85	2,331,037
2025-09-30	2.85	3.00	2.85	2.85	1,640,787
2025-09-29	2.85	2.85	2.85	2.85	3,607,229
2025-09-26	2.75	2.85	2.75	2.85	444,090
2025-09-25	2.85	2.85	2.65	2.75	3,280,623
2025-09-24	2.85	2.85	2.85	2.85	934,531
2025-09-23	2.85	2.85	2.85	2.85	193,575
2025-09-22	2.85	2.85	2.85	2.85	1,199
2025-09-19	2.85	2.85	2.85	2.85	446,526
2025-09-18	2.85	2.85	2.85	2.85	989,336
2025-09-17	2.85	2.85	2.85	2.85	308,664
2025-09-16	2.85	2.85	2.85	2.85	670,096
2025-09-15	3.05	3.00	3.00	3.00	333,914
2025-09-12	3.05	3.10	3.05	3.05	2,827,764
2025-09-11	3.05	3.05	3.05	3.05	183,760
2025-09-10	3.05	3.05	3.05	3.05	308,822
2025-09-09	3.05	3.19	3.05	3.05	307,521
2025-09-08	2.90	3.05	2.90	3.05	1,807,580
2025-09-05	2.90	2.90	2.90	2.90	1,432,731
2025-09-04	2.90	2.90	2.90	2.90	248,953
2025-09-03	2.90	2.90	2.90	2.90	317,784
2025-09-02	2.95	2.95	2.90	2.90	550,986
2025-09-01	2.95	2.95	2.90	2.95	295,533
2025-08-29	2.95	2.95	2.95	2.95	810,767
2025-08-28	2.85	2.95	2.85	2.95	4,904,769
2025-08-27	2.64	2.65	2.64	2.65	456,405
2025-08-26	2.65	2.70	2.70	2.70	941,968
2025-08-25	2.65	2.65	2.65	2.65	0
2025-08-22	2.70	2.70	2.65	2.65	935,479
2025-08-21	2.90	2.90	2.70	2.70	1,694,722
2025-08-20	2.90	2.90	2.90	2.90	1,027,737
2025-08-19	2.90	2.90	2.90	2.90	76,637
2025-08-18	3.00	3.00	2.90	2.90	743,079
2025-08-15	3.00	3.00	3.00	3.00	77,365
2025-08-14	3.00	3.00	3.00	3.00	1,387,247
2025-08-13	3.00	3.00	2.95	3.00	1,558,926
2025-08-12	3.00	3.00	2.99	2.99	1,328,180
2025-08-11	3.05	3.05	2.85	3.00	3,384,698
2025-08-08	3.05	3.05	3.05	3.05	1,499,946
2025-08-07	3.05	3.05	3.05	3.05	4,011,048
2025-08-06	3.50	3.15	2.90	3.05	14,008,295
2025-08-05	3.55	3.55	3.30	3.50	1,380,348
2025-08-04	3.75	3.75	3.55	3.55	2,799,664
2025-08-01	3.70	3.80	3.75	3.75	3,714,552
2025-07-31	4.40	4.40	3.65	3.70	6,152,900
2025-07-30	4.55	4.65	4.45	4.50	2,358,250
2025-07-29	4.45	4.50	4.25	4.50	958,430
2025-07-28	4.75	4.45	4.40	4.45	880,542
2025-07-25	4.10	4.75	4.10	4.75	3,106,166
2025-07-24	4.10	4.19	4.10	4.10	315,272
2025-07-23	4.40	4.18	4.18	4.18	1,945,748
2025-07-22	4.40	4.40	4.40	4.40	392,437
2025-07-21	4.45	4.50	4.40	4.40	1,102,853
2025-07-18	4.45	4.45	4.45	4.45	582,290
2025-07-17	4.45	4.35	4.35	4.35	238,602
2025-07-16	4.35	4.45	4.35	4.45	665,701
2025-07-15	4.55	4.55	4.35	4.35	1,247,172
2025-07-14	4.55	4.55	4.55	4.55	758,075
2025-07-11	4.45	4.55	4.45	4.55	706,091
2025-07-10	4.65	4.65	4.35	4.45	1,030,863
2025-07-09	4.35	4.65	4.51	4.65	2,270,730
2025-07-08	4.30	4.30	4.30	4.30	319,451
2025-07-07	4.60	4.60	4.30	4.30	1,070,766
2025-07-04	4.65	4.70	4.55	4.55	878,416
2025-07-03	4.65	4.70	4.70	4.70	1,300,529
2025-07-02	4.90	4.80	4.80	4.80	934,247
2025-07-01	4.95	4.95	4.90	4.90	812,419
2025-06-30	5.10	5.10	4.95	4.95	381,166
2025-06-27	4.90	5.28	5.05	5.10	4,459,055
2025-06-26	4.35	4.95	4.35	4.90	4,370,144
2025-06-25	4.35	4.35	4.35	4.35	1,941,246
2025-06-24	4.40	4.40	4.35	4.35	736,695
2025-06-23	4.45	4.45	4.40	4.40	510,117
2025-06-20	4.50	4.45	4.40	4.45	329,455
2025-06-19	4.50	4.50	4.50	4.50	1,958,819
2025-06-18	4.45	4.50	4.45	4.50	2,416,617
2025-06-17	4.55	4.55	4.45	4.45	4,043,724
2025-06-16	4.65	4.69	4.55	4.55	1,033,747
2025-06-13	4.50	5.00	4.65	4.65	5,591,827
2025-06-12	5.00	6.00	4.75	5.25	14,790,374
2025-06-11	3.60	3.70	3.60	3.70	981,152
2025-06-10	3.60	3.79	3.60	3.60	549,075
2025-06-09	3.63	3.70	3.60	3.60	655,734
2025-06-06	3.63	3.63	3.63	3.63	325,196
2025-06-05	3.50	3.63	3.38	3.63	772,438
2025-06-04	3.75	4.08	3.50	3.50	1,085,749
2025-06-03	4.00	3.86	3.86	3.86	1,148,191
2025-06-02	4.00	3.51	3.51	3.51	1,246,485
2025-05-30	3.75	4.00	3.75	4.00	907,425
2025-05-29	3.35	3.75	3.35	3.75	1,748,244
2025-05-28	3.50	3.50	3.25	3.35	474,558
2025-05-27	3.75	3.75	3.50	3.50	540,417
2025-05-26	4.00	4.00	4.00	4.00	0
2025-05-23	3.75	4.08	3.75	3.75	340,747
2025-05-22	3.75	3.75	3.75	3.75	16,034
2025-05-21	3.75	3.75	3.75	3.75	206,362
2025-05-20	3.75	3.75	3.75	3.75	129,140
2025-05-19	3.75	3.75	3.75	3.75	269,710
2025-05-16	3.75	3.75	3.75	3.75	130,193
2025-05-15	3.85	3.85	3.75	3.75	432,820
2025-05-14	4.25	3.90	3.75	3.90	913,384
2025-05-13	4.25	4.25	4.25	4.25	235,906
2025-05-12	4.25	4.50	4.25	4.25	322,410
2025-05-09	4.25	4.25	4.25	4.25	87,468
2025-05-08	4.60	4.60	4.25	4.25	876,080
2025-05-07	4.75	4.75	4.60	4.60	367,995
2025-05-06	4.85	4.85	4.75	4.75	271,213
2025-05-05	4.97	4.97	4.97	4.97	0
2025-05-02	4.85	4.85	4.85	4.85	502,908
2025-05-01	4.50	5.00	4.50	4.85	7,957,102
2025-04-30	4.50	4.50	4.50	4.50	203,357
2025-04-29	4.88	5.00	4.50	4.50	720,878
2025-04-28	4.25	4.50	4.25	4.50	5,170,130
2025-04-25	3.75	4.77	4.25	4.25	3,918,494
2025-04-24	3.75	3.75	3.75	3.75	845,973
2025-04-23	3.75	3.75	3.75	3.75	183,642
2025-04-22	3.75	3.75	3.75	3.75	300,451
2025-04-21	3.75	3.75	3.75	3.75	0
2025-04-18	3.75	3.75	3.75	3.75	0
2025-04-17	3.85	3.85	3.75	3.75	328,491
2025-04-16	3.75	3.85	3.75	3.85	2,185,268
2025-04-15	3.75	3.75	3.75	3.75	1,141,003
2025-04-14	3.75	3.75	3.50	3.75	719,967
2025-04-11	3.75	3.75	3.75	3.75	565,887
2025-04-10	3.25	3.75	3.25	3.75	994,371
2025-04-09	3.50	3.50	3.25	3.25	1,018,727
2025-04-08	3.50	3.50	3.50	3.50	488,525
2025-04-07	3.00	3.50	3.00	3.50	1,884,378
2025-04-04	3.75	3.75	3.75	3.75	502,727
2025-04-03	3.80	3.80	3.75	3.75	1,417,817
2025-04-02	4.05	4.05	3.80	3.80	368,681
2025-04-01	4.05	4.05	4.05	4.05	189,814
2025-03-31	4.25	4.25	4.05	4.05	707,908
2025-03-28	3.75	3.80	3.80	3.80	2,252,100
2025-03-27	3.75	3.75	3.60	3.75	512,207
2025-03-26	3.75	3.75	3.75	3.75	436,355
2025-03-25	3.85	3.85	3.75	3.75	503,208
2025-03-24	3.90	3.90	3.85	3.85	242,162
2025-03-21	3.75	4.25	3.75	3.90	2,472,186
2025-03-20	3.90	3.90	3.75	3.75	83,226
2025-03-19	3.75	4.00	3.90	3.90	168,669
2025-03-18	4.25	4.25	3.75	3.75	1,721,128
2025-03-17	4.25	4.25	4.25	4.25	580,181
2025-03-14	4.25	4.50	4.25	4.25	513,483
2025-03-13	4.25	4.50	4.25	4.25	1,949,991
2025-03-12	4.75	4.75	4.25	4.25	1,554,825
2025-03-11	4.75	4.75	4.50	4.75	871,844
2025-03-10	5.00	5.50	4.75	5.50	1,162,722
2025-03-07	3.63	5.50	4.75	4.75	6,068,836
2025-03-06	3.25	3.63	3.25	3.63	174,079
2025-03-05	3.25	3.25	3.25	3.25	156,178
2025-03-04	3.30	3.30	3.25	3.25	877,342
2025-03-03	2.75	3.30	3.15	3.30	3,995,528
2025-02-28	3.13	2.90	2.75	2.75	1,093,208
2025-02-27	3.38	3.38	3.13	3.13	740,699
2025-02-26	3.38	3.38	3.38	3.38	473,661
2025-02-25	3.65	3.50	3.50	3.50	937,566
2025-02-24	3.65	3.65	3.65	3.65	183,521
2025-02-21	3.65	3.65	3.65	3.65	175,272
2025-02-20	3.65	3.65	3.65	3.65	236,393
2025-02-19	3.65	3.65	3.65	3.65	436,922
2025-02-18	3.90	3.70	3.65	3.65	1,195,067
2025-02-17	4.15	4.15	3.90	3.90	595,283
2025-02-14	4.15	4.15	4.15	4.15	159,087
2025-02-13	4.15	4.15	4.15	4.15	202,561
2025-02-12	4.25	4.50	4.15	4.15	524,609
2025-02-11	4.25	4.25	4.25	4.25	488,551
2025-02-10	4.30	4.30	4.25	4.25	715,156
2025-02-07	4.25	4.30	4.20	4.30	395,765
2025-02-06	4.13	4.25	4.05	4.25	1,220,710
2025-02-05	4.13	4.13	4.13	4.13	503,885
2025-02-04	4.50	4.25	4.13	4.13	1,333,251
2025-02-03	4.75	4.50	4.50	4.50	693,654
2025-01-31	4.75	4.75	4.75	4.75	86,690
2025-01-30	5.00	5.00	4.75	4.75	534,858
2025-01-29	4.75	5.00	4.75	5.00	1,990,957
2025-01-28	4.50	4.75	4.25	4.75	1,268,054
2025-01-27	4.75	4.75	4.50	4.50	344,443
2025-01-24	4.75	4.75	4.75	4.75	126,892
2025-01-23	5.00	5.00	4.25	4.75	589,837
2025-01-22	4.50	5.00	4.50	5.00	1,267,045
2025-01-21	4.75	4.75	4.25	4.50	447,870
2025-01-20	5.00	5.00	4.25	4.75	1,443,364
2025-01-17	5.00	5.00	5.00	5.00	136,608
2025-01-16	5.00	5.00	5.00	5.00	63,498
2025-01-15	5.00	5.00	5.00	5.00	233,495
2025-01-14	4.75	5.00	4.75	5.00	79,992
2025-01-13	5.35	5.35	4.75	4.75	240,426
2025-01-10	5.35	5.35	5.35	5.35	143,813
2025-01-09	5.35	5.35	5.35	5.35	135,690
2025-01-08	5.25	5.60	5.25	5.35	1,220,049
2025-01-07	5.25	5.62	5.00	5.62	824,522
2025-01-06	5.25	5.50	5.50	5.50	25,499
2025-01-03	5.25	5.25	5.25	5.25	133,715
2025-01-02	5.25	5.50	5.25	5.25	705,047
2025-01-01	5.25	5.25	5.25	5.25	0
2024-12-31	5.25	5.25	5.25	5.25	81,658
2024-12-30	5.50	5.25	4.75	5.25	1,934,154
2024-12-27	6.00	6.00	5.50	5.50	98,244
2024-12-26	5.75	5.75	5.75	5.75	0
2024-12-25	5.75	5.75	5.75	5.75	0
2024-12-24	5.25	5.75	5.25	5.75	733,497
2024-12-23	5.75	6.00	5.25	5.25	890,597
2024-12-20	6.00	5.60	5.60	5.60	955,736
2024-12-19	6.25	6.50	6.50	6.50	1,012,063
2024-12-18	5.25	6.50	5.25	6.25	2,233,756
2024-12-17	5.00	6.25	5.00	5.25	3,341,387
2024-12-16	4.25	5.00	4.25	5.00	1,946,566
2024-12-13	5.50	5.00	3.75	5.00	11,004,826
2024-12-12	5.25	5.50	5.25	5.50	339,203
2024-12-11	5.25	5.52	5.52	5.52	103,581
2024-12-10	5.25	5.25	5.25	5.25	127,688
2024-12-09	5.50	6.00	5.25	5.25	523,640
2024-12-06	6.00	6.00	6.00	6.00	2,414,885
2024-12-05	6.00	6.00	6.00	6.00	250,850
2024-12-04	6.00	6.00	6.00	6.00	629,757
2024-12-03	6.25	6.25	6.00	6.00	811,528
2024-12-02	6.25	6.25	6.25	6.25	201,915
2024-11-29	6.50	7.00	6.25	6.25	140,033
2024-11-28	6.50	6.50	6.50	6.50	706,917
2024-11-27	6.75	6.75	6.50	6.50	104,669
2024-11-26	6.75	7.42	6.75	6.75	820,158
2024-11-25	7.00	7.00	6.75	6.75	304,183
2024-11-22	5.10	8.25	5.10	7.00	5,127,794
2024-11-21	5.10	5.10	5.10	5.10	648,787
2024-11-20	5.10	5.15	5.10	5.10	401,058
2024-11-19	5.25	5.62	5.10	5.10	1,232,024
2024-11-18	5.50	5.50	5.25	5.25	750,082
2024-11-15	5.50	5.50	5.50	5.50	1,316,808
2024-11-14	6.75	6.75	5.25	5.35	5,302,551
2024-11-13	8.25	7.30	6.75	6.85	1,708,329
2024-11-12	8.50	8.50	8.25	8.25	473,242
2024-11-11	8.50	9.00	8.50	8.50	226,776
2024-11-08	8.75	8.50	8.50	8.50	1,365,298
2024-11-07	7.75	8.50	8.50	8.50	2,160,251
2024-11-06	7.75	7.84	7.25	7.84	1,767,030
2024-11-05	8.25	8.25	6.75	7.75	2,901,949
2024-11-04	8.75	8.75	8.25	8.25	845,221
2024-11-01	9.00	9.00	8.75	8.75	79,809
2024-10-31	9.00	9.00	9.00	9.00	192,983
2024-10-30	9.00	9.00	9.00	9.00	43,518
2024-10-29	9.00	9.00	9.00	9.00	105,322
2024-10-28	9.00	9.00	9.00	9.00	196,621
2024-10-25	8.75	9.00	9.00	9.00	561,756
2024-10-24	9.25	9.25	8.75	8.75	395,847
2024-10-23	9.25	9.25	9.25	9.25	81,571
2024-10-22	9.75	9.75	9.25	9.25	620,509
2024-10-21	9.75	9.75	9.75	9.75	107,456
2024-10-18	10.25	10.25	9.75	9.75	108,492
2024-10-17	10.25	10.25	10.25	10.25	55,885
2024-10-16	10.25	10.70	10.70	10.70	182,633
2024-10-15	10.50	10.50	10.25	10.25	97,578
2024-10-14	10.50	11.00	11.00	10.50	89,705
2024-10-11	10.00	10.50	10.00	10.50	165,965
2024-10-10	10.25	10.25	9.75	10.00	354,643
2024-10-09	10.50	10.50	10.25	10.25	76,796
2024-10-08	10.50	10.50	10.50	10.50	151,230
2024-10-07	10.00	10.50	10.00	10.50	319,787
2024-10-04	10.00	10.00	10.00	10.00	374,781
2024-10-03	10.00	10.00	10.00	10.00	400,737
2024-10-02	9.75	10.10	9.75	10.00	984,654
2024-10-01	9.75	10.50	9.75	9.75	1,332,433
2024-09-30	11.50	11.50	9.75	9.75	2,873,353
2024-09-27	10.80	11.50	10.75	11.50	3,456,043
2024-09-26	15.75	11.50	9.25	10.70	14,327,856
2024-09-25	16.00	16.00	16.00	16.00	272,734
2024-09-24	16.00	16.20	16.00	16.00	555,833
2024-09-23	15.88	16.25	16.25	16.25	245,201
2024-09-20	15.50	16.25	15.75	15.88	1,224,347
2024-09-19	20.50	18.25	15.25	15.50	2,933,668
2024-09-18	17.75	19.50	17.75	19.50	966,508
2024-09-17	17.25	18.25	17.25	18.00	1,207,236
2024-09-16	17.00	17.25	17.00	17.25	294,350
2024-09-13	16.25	17.25	16.25	17.00	896,442
2024-09-12	15.25	16.75	15.25	16.25	837,018
2024-09-11	15.50	15.50	15.00	15.00	278,681
2024-09-10	15.50	15.70	15.50	15.50	55,146
2024-09-09	15.50	15.50	15.50	15.50	61,351
2024-09-06	15.50	15.50	15.50	15.50	159,509
2024-09-05	15.50	15.50	15.50	15.50	327,322
2024-09-04	16.25	16.40	15.50	15.50	770,275
2024-09-03	16.75	17.00	16.25	16.40	1,154,612
2024-09-02	16.75	17.00	17.00	17.00	851,053
2024-08-30	17.65	17.65	16.75	17.00	1,208,605
2024-08-29	17.25	17.25	17.25	17.25	457,549
2024-08-28	18.25	18.25	17.25	17.25	258,029
2024-08-27	18.00	18.50	18.00	18.25	520,076
2024-08-26	18.00	18.00	18.00	18.00	0
2024-08-23	17.75	18.00	17.75	18.00	153,785
2024-08-22	17.75	17.75	17.75	17.75	265,088
2024-08-21	17.75	18.00	17.75	17.75	177,733
2024-08-20	17.75	17.75	17.75	17.75	401,237
2024-08-19	18.25	18.25	17.75	17.90	362,231
2024-08-16	18.25	18.25	18.25	18.25	100,377
2024-08-15	17.75	18.25	17.75	18.25	638,460
2024-08-14	18.25	18.25	17.50	17.75	946,770
2024-08-13	18.75	18.75	17.25	18.25	1,187,018
2024-08-12	18.75	18.75	18.50	18.75	338,509
2024-08-09	19.25	19.00	18.75	18.75	245,537
2024-08-08	19.50	19.50	19.25	19.25	27,520
2024-08-07	19.00	19.50	19.00	19.50	345,775
2024-08-06	19.00	19.00	19.00	19.00	246,376
2024-08-05	19.00	18.60	18.60	18.60	696,954
2024-08-02	18.75	19.00	19.00	19.00	343,190
2024-08-01	19.50	19.50	18.75	18.75	461,197
2024-07-31	20.25	20.25	19.25	19.50	783,296
2024-07-30	20.25	20.25	20.25	20.25	97,596
2024-07-29	20.50	20.50	19.60	20.25	229,494
2024-07-26	20.50	20.00	20.00	20.50	378,732
2024-07-25	20.00	21.50	20.00	20.50	559,066
2024-07-24	20.25	20.25	20.25	20.25	103,902
2024-07-23	21.00	21.00	19.75	20.25	372,391
2024-07-22	20.30	21.00	20.10	21.00	386,994
2024-07-19	21.25	21.50	21.25	21.25	162,644
2024-07-18	20.50	21.50	20.50	21.50	463,051
2024-07-17	20.25	21.50	20.25	21.00	526,205
2024-07-16	20.25	20.25	20.25	20.25	122,968
2024-07-15	20.25	20.25	20.25	20.25	206,843
2024-07-12	20.50	21.00	20.00	20.00	188,628
2024-07-11	20.00	20.50	20.00	20.50	419,194
2024-07-10	21.00	21.00	19.75	20.00	699,911
2024-07-09	21.00	21.00	19.00	21.00	29,983
2024-07-08	20.00	21.25	20.00	21.00	483,511
2024-07-05	20.25	20.25	19.50	20.00	442,570
2024-07-04	20.25	20.25	20.25	20.25	72,153
2024-07-03	20.25	20.00	20.00	20.00	462,697
2024-07-02	20.50	20.50	20.00	20.25	383,017
2024-07-01	21.25	21.25	20.50	20.50	241,427
2024-06-28	20.75	21.25	19.50	21.25	876,106
2024-06-27	21.25	21.25	20.75	20.75	165,390
2024-06-26	22.25	21.50	20.40	20.40	400,840
2024-06-25	23.00	23.00	22.00	22.25	393,086
2024-06-24	23.00	23.00	22.40	23.00	295,994
2024-06-21	23.00	24.00	24.00	24.00	342,745
2024-06-20	23.50	24.00	23.00	23.00	314,120
2024-06-19	22.75	24.25	22.50	24.00	1,262,154
2024-06-18	23.50	24.00	22.50	22.75	660,802
2024-06-17	24.25	24.50	23.50	23.50	1,206,852
2024-06-14	24.50	24.50	24.25	24.25	492,097
2024-06-13	23.50	25.00	23.50	24.50	1,302,666
2024-06-12	24.50	24.50	23.25	23.50	730,754
2024-06-11	24.50	25.00	24.50	24.50	1,150,981
2024-06-10	23.00	24.50	23.00	24.50	1,426,843
2024-06-07	22.50	23.25	22.00	22.00	1,208,701
2024-06-06	21.50	22.50	22.00	22.50	1,096,313
2024-06-05	21.00	22.25	20.75	21.50	1,650,204
2024-06-04	22.00	22.00	21.00	21.00	469,149
2024-06-03	22.00	22.00	22.00	22.00	514,915
2024-05-31	21.75	22.00	22.00	22.00	463,598
2024-05-30	23.50	22.50	21.75	21.75	1,421,407
2024-05-29	22.50	23.50	23.50	23.50	2,115,748
2024-05-28	19.25	23.00	23.00	23.00	2,164,740
2024-05-27	19.25	19.25	19.25	19.25	0
2024-05-24	19.25	19.25	19.00	19.25	318,265
2024-05-23	19.50	19.50	18.50	19.25	1,294,467
2024-05-22	19.50	20.00	18.90	18.90	409,606
2024-05-21	19.75	19.75	19.25	19.50	386,494
2024-05-20	20.00	21.00	19.75	19.75	1,220,811
2024-05-17	21.75	20.00	19.25	20.00	3,213,522
2024-05-16	26.25	22.50	21.60	21.60	12,074,720
2024-05-15	19.50	19.75	18.50	19.25	1,121,438
2024-05-14	20.50	19.25	19.25	19.25	1,739,579
2024-05-13	18.25	20.50	18.25	20.50	2,036,494
2024-05-10	15.75	18.00	18.00	18.00	3,133,178
2024-05-09	13.75	16.25	13.75	15.75	3,257,697
2024-05-08	16.75	16.75	13.25	13.75	2,792,314
2024-05-07	17.00	16.50	16.50	16.50	1,842,293
2024-05-06	17.00	17.00	17.00	17.00	0
2024-05-03	17.00	17.00	17.00	17.00	754,165
2024-05-02	17.00	17.00	16.13	17.00	1,466,879
2024-05-01	17.00	17.00	16.75	17.00	712,891
2024-04-30	17.38	17.50	17.40	17.40	787,502
2024-04-29	14.88	17.50	17.50	17.50	4,250,619
2024-04-26	14.25	14.88	13.75	14.88	1,401,709
2024-04-25	13.00	14.75	13.00	14.25	1,477,017
2024-04-24	13.25	13.25	12.50	13.00	2,232,052
2024-04-23	12.60	14.00	12.50	13.25	3,088,591
2024-04-22	11.75	12.63	11.75	12.50	1,654,222
2024-04-19	12.00	11.90	11.90	11.90	271,990
2024-04-18	12.00	12.00	12.00	12.00	355,506
2024-04-17	11.75	12.00	11.75	12.00	374,454
2024-04-16	12.50	12.50	11.75	11.75	898,466
2024-04-15	11.88	12.75	11.88	12.50	2,326,028
2024-04-12	11.75	12.13	11.75	11.88	968,357
2024-04-11	11.50	11.75	11.50	11.75	892,052
2024-04-10	11.50	11.50	11.50	11.50	873,979
2024-04-09	11.50	11.50	11.50	11.50	225,931
2024-04-08	11.85	11.98	11.50	11.50	2,093,798
2024-04-05	11.85	11.85	11.85	11.85	161,623
2024-04-04	11.85	11.85	11.85	11.85	976,418
2024-04-03	11.98	11.98	11.85	11.85	652,150
2024-04-02	11.13	12.25	11.98	11.98	2,998,473
2024-04-01	11.13	11.13	11.13	11.13	0
2024-03-29	11.13	11.13	11.13	11.13	0
2024-03-28	10.75	11.13	10.75	11.13	601,309
2024-03-27	10.75	10.75	10.50	10.75	664,110
2024-03-26	11.63	11.63	10.38	10.75	1,202,516
2024-03-25	11.63	11.63	11.63	11.63	220,842
2024-03-22	11.50	11.75	11.50	11.63	220,543
2024-03-21	11.63	11.63	11.63	11.63	183,587
2024-03-20	12.25	12.25	11.63	11.63	357,787
2024-03-19	12.25	12.25	12.25	12.25	1,218,514
2024-03-18	12.25	12.50	12.25	12.25	1,289,662
2024-03-15	11.88	12.25	11.88	12.25	341,203
2024-03-14	11.88	11.88	11.88	11.88	325,256
2024-03-13	12.13	12.13	11.88	11.88	443,517
2024-03-12	11.80	12.13	11.80	12.13	69,126
2024-03-11	12.25	12.25	11.88	12.13	201,717
2024-03-08	12.25	12.25	12.25	12.25	145,227
2024-03-07	12.25	12.25	12.25	12.25	242,572
2024-03-06	11.88	12.63	11.80	12.25	496,764
2024-03-05	11.88	11.88	11.88	11.88	74,276
2024-03-04	12.03	12.63	11.88	11.88	1,517,054
2024-03-01	12.20	12.20	11.80	11.80	324,341
2024-02-29	12.40	12.40	11.80	11.80	285,502
2024-02-28	11.70	12.20	11.70	12.20	267,196
2024-02-27	12.25	12.25	11.90	11.90	235,980
2024-02-26	11.25	12.53	11.25	12.25	5,429,205
2024-02-23	11.25	11.25	11.25	11.25	160,126
2024-02-22	11.25	11.25	11.25	11.25	340,265
2024-02-21	11.25	11.25	11.25	11.25	37,318
2024-02-20	11.25	11.25	11.10	11.25	238,200
2024-02-19	12.00	12.00	11.13	11.25	1,319,011
2024-02-16	10.13	11.63	10.13	11.38	3,055,955
2024-02-15	10.63	10.63	10.13	10.13	347,804
2024-02-14	10.63	10.63	10.63	10.63	3,467,290
2024-02-13	11.13	11.05	10.60	10.60	929,695
2024-02-12	11.13	11.13	11.05	11.13	71,363
2024-02-09	11.13	11.13	11.13	11.13	420,981
2024-02-08	11.13	11.13	11.13	11.13	221,099
2024-02-07	11.13	11.13	11.13	11.13	481,604
2024-02-06	11.13	11.13	11.13	11.13	968,440
2024-02-05	11.38	11.38	11.13	11.13	542,342
2024-02-02	11.38	11.38	11.38	11.38	621,627
2024-02-01	11.38	11.38	11.38	11.38	1,768,458
2024-01-31	11.38	11.38	11.38	11.38	926,936
2024-01-30	11.40	11.38	11.30	11.38	503,731
2024-01-29	11.18	11.40	11.18	11.40	929,499
2024-01-26	12.75	11.55	11.13	11.18	7,687,569
2024-01-25	15.00	14.00	13.50	14.00	880,817
2024-01-24	13.25	14.90	14.90	14.90	791,882
2024-01-23	14.25	13.50	13.10	13.10	871,468
2024-01-22	14.75	14.50	14.25	14.25	306,057
2024-01-19	15.50	15.50	14.25	14.75	1,360,116
2024-01-18	17.25	17.25	14.25	15.50	2,885,181
2024-01-17	17.50	17.50	17.25	17.25	327,688
2024-01-16	17.50	18.00	17.25	17.50	256,124
2024-01-15	17.50	17.40	17.40	17.40	165,165
2024-01-12	18.75	17.65	17.65	17.65	641,978
2024-01-11	19.25	19.25	18.75	18.75	29,068
2024-01-10	19.25	19.25	19.25	19.25	19,082
2024-01-09	19.25	19.50	19.50	19.50	48,076
2024-01-08	20.25	20.25	19.25	19.25	490,126
2024-01-05	19.00	20.25	17.50	20.25	1,719,352
2024-01-04	19.75	18.75	18.00	18.75	771,209
2024-01-03	20.25	20.25	19.75	19.75	376,645
2024-01-02	21.25	21.00	21.00	21.00	125,869
2024-01-01	21.25	21.25	21.25	21.25	0
2023-12-29	22.00	22.00	21.25	21.25	366,552
2023-12-28	24.50	24.50	21.50	22.00	760,162
2023-12-27	25.00	25.00	24.50	24.50	88,915
2023-12-26	25.00	25.00	25.00	25.00	0
2023-12-25	25.00	25.00	25.00	25.00	0
2023-12-22	25.00	25.00	25.00	25.00	93,104
2023-12-21	26.00	26.00	25.00	25.00	231,657
2023-12-20	25.50	26.00	25.50	26.00	189,926
2023-12-19	25.00	25.50	25.00	25.50	525,071
2023-12-18	25.25	25.25	25.00	25.00	177,939
2023-12-15	25.50	25.50	24.50	25.25	315,018
2023-12-14	25.00	26.50	25.00	25.50	511,548
2023-12-13	23.50	25.00	23.50	25.00	293,310
2023-12-12	24.50	24.50	23.50	23.50	153,273
2023-12-11	24.00	25.00	23.50	24.50	695,794
2023-12-08	25.00	25.50	23.00	24.00	550,176
2023-12-07	24.50	26.00	25.00	25.50	1,231,460
2023-12-06	27.25	27.25	23.25	24.50	2,613,167
2023-12-05	30.25	30.25	26.50	27.50	1,397,273
2023-12-04	31.50	31.50	30.50	30.50	245,086
2023-12-01	32.00	32.50	31.50	31.50	252,949
2023-11-30	33.50	33.50	30.50	32.00	783,863
2023-11-29	34.50	34.50	32.50	33.50	810,994
2023-11-28	37.00	38.50	34.50	34.50	2,106,685
2023-11-27	31.00	36.30	36.30	36.30	1,577,147
2023-11-24	31.00	32.00	31.00	31.00	741,906
2023-11-23	33.00	33.00	30.50	31.00	1,122,368
2023-11-22	32.50	32.80	32.80	32.80	693,096
2023-11-21	29.00	32.00	32.00	32.00	1,934,547
2023-11-20	23.00	29.00	28.80	29.00	1,408,606
2023-11-17	22.75	23.00	22.75	23.00	270,261
2023-11-16	24.50	24.50	22.75	22.75	473,427
2023-11-15	24.50	25.50	24.25	24.50	293,788
2023-11-14	22.50	24.50	22.50	24.50	213,269
2023-11-13	22.50	22.50	22.50	22.50	313,431
2023-11-10	22.50	23.00	22.50	22.50	401,262
2023-11-09	22.50	23.00	21.50	22.50	410,968
2023-11-08	20.50	22.50	19.50	22.50	736,706
2023-11-07	20.50	20.50	20.50	20.50	47,657
2023-11-06	21.00	21.00	19.75	20.50	397,902
2023-11-03	22.00	22.00	19.50	21.00	726,226
2023-11-02	22.50	22.50	22.00	22.00	358,704
2023-11-01	23.00	23.00	22.50	22.50	182,258
2023-10-31	23.50	23.00	21.20	23.00	414,861
2023-10-30	22.00	24.00	22.00	21.00	474,635
2023-10-27	18.75	21.00	21.00	21.00	1,794,175
2023-10-26	18.75	18.75	18.75	18.75	178,297
2023-10-25	19.25	19.00	18.75	18.75	314,596
2023-10-24	19.00	19.50	17.25	19.25	1,162,581
2023-10-23	20.25	20.75	19.50	19.50	1,303,047
2023-10-20	18.25	23.00	18.25	20.00	2,512,280
2023-10-19	15.75	18.25	16.50	16.50	1,542,151
2023-10-18	14.63	15.75	14.63	15.75	1,249,353
2023-10-17	14.25	14.63	13.25	14.63	924,586
2023-10-16	14.63	14.63	14.25	14.25	262,267
2023-10-13	14.63	14.63	14.63	14.63	68,916
2023-10-12	15.00	14.50	14.50	14.50	640,848
2023-10-11	16.00	15.25	15.00	15.00	463,259
2023-10-10	15.75	16.00	15.75	16.00	201,296
2023-10-09	15.75	15.75	15.75	15.75	147,616
2023-10-06	15.75	15.75	15.75	15.75	244,876
2023-10-05	16.25	16.25	15.75	15.75	75,981
2023-10-04	16.75	16.50	15.25	16.25	920,327
2023-10-03	17.25	17.25	16.75	16.75	136,841
2023-10-02	17.25	17.50	17.00	17.00	324,691
2023-09-29	18.25	17.25	17.10	17.25	680,944
2023-09-28	17.50	19.00	17.50	18.25	659,181
2023-09-27	17.50	17.00	17.00	17.00	227,847
2023-09-26	18.50	18.50	17.50	17.50	440,264
2023-09-25	18.75	18.75	17.50	18.50	1,061,521
2023-09-22	18.50	18.75	18.50	18.75	283,229
2023-09-21	18.50	18.50	18.50	18.50	135,281
2023-09-20	18.25	18.70	18.70	18.70	449,857
2023-09-19	18.75	18.75	18.00	18.00	306,341
2023-09-18	19.00	18.75	18.50	18.75	707,127
2023-09-15	19.00	19.90	18.50	18.50	1,228,451
2023-09-14	20.25	19.70	18.75	19.70	653,921
2023-09-13	20.00	20.00	20.00	20.00	167,847
2023-09-12	21.25	20.50	20.25	20.50	237,882
2023-09-11	21.90	21.90	21.25	21.25	111,318
2023-09-08	21.75	22.00	21.40	21.40	238,840
2023-09-07	22.00	22.00	21.75	21.75	201,557
2023-09-06	22.50	22.00	21.90	21.90	212,240
2023-09-05	23.25	23.25	21.50	22.50	439,977
2023-09-04	23.50	23.00	23.00	23.25	362,774
2023-09-01	23.25	23.25	23.25	23.25	150,978
2023-08-31	23.50	23.50	23.25	23.25	28,463
2023-08-30	23.50	23.50	23.50	23.50	180,176
2023-08-29	23.50	23.50	23.50	23.50	114,854
2023-08-28	23.50	23.50	23.50	23.50	0
2023-08-25	24.00	23.50	23.50	23.50	105,089
2023-08-24	24.50	24.50	23.50	24.00	166,605
2023-08-23	24.50	24.50	24.50	24.50	95,397
2023-08-22	24.50	24.50	24.50	24.50	96,105
2023-08-21	25.00	25.00	24.50	24.50	66,993
2023-08-18	25.50	25.50	24.50	25.00	180,124
2023-08-17	25.50	25.50	25.50	25.50	73,118
2023-08-16	26.50	26.50	25.50	25.50	78,427
2023-08-15	27.00	27.00	26.50	26.50	55,403
2023-08-14	27.00	28.00	27.00	27.00	264,239
2023-08-11	26.00	27.00	25.00	27.00	2,263,145
2023-08-10	26.00	26.00	26.00	26.00	79,631
2023-08-09	26.00	26.00	26.00	26.00	58,564
2023-08-08	26.50	26.50	25.50	26.00	206,635
2023-08-07	25.00	26.50	25.00	26.50	246,805
2023-08-04	25.00	25.00	25.00	25.00	76,111
2023-08-03	26.00	26.00	25.00	25.00	115,374
2023-08-02	26.00	26.00	26.00	26.00	48,930
2023-08-01	25.50	26.00	25.50	26.00	453,927
2023-07-31	25.00	25.50	25.00	25.50	166,139
2023-07-28	25.50	25.20	25.00	25.00	102,718
2023-07-27	25.50	25.50	25.50	25.50	25,947
2023-07-26	25.00	25.50	25.00	25.50	94,676
2023-07-25	23.75	25.50	23.75	25.00	350,694
2023-07-24	25.00	25.00	23.50	23.75	265,246
2023-07-21	25.50	25.50	25.00	25.00	144,233
2023-07-20	25.50	25.50	25.50	25.50	262,961
2023-07-19	26.00	26.00	25.50	25.50	132,240
2023-07-18	26.50	26.50	26.00	26.00	76,131
2023-07-17	25.00	26.50	26.50	26.50	800,046
2023-07-14	24.00	24.50	24.00	24.50	111,393
2023-07-13	24.50	24.50	24.00	24.00	14,805
2023-07-12	23.00	24.50	23.00	24.50	266,913
2023-07-11	23.50	23.50	23.00	23.00	68,632
2023-07-10	23.00	23.00	23.00	23.00	168,207
2023-07-07	23.00	23.00	23.00	23.00	243,135
2023-07-06	23.00	23.00	23.00	23.00	150,980
2023-07-05	23.00	23.00	23.00	23.00	228,201
2023-07-04	23.50	23.50	23.00	23.00	115,421
2023-07-03	22.00	23.50	22.00	23.50	109,647
2023-06-30	22.00	22.00	22.00	22.00	354,592
2023-06-29	22.00	22.00	22.00	22.00	81,950
2023-06-28	22.50	22.00	22.00	22.00	64,004
2023-06-27	25.00	25.00	22.50	22.50	151,512
2023-06-26	25.00	25.00	25.00	25.00	110,778
2023-06-23	25.00	25.50	25.00	25.00	278,577
2023-06-22	25.50	25.50	25.00	25.00	282,688
2023-06-21	25.00	25.50	24.50	25.50	299,510
2023-06-20	25.25	25.50	25.25	25.25	31,669
2023-06-19	27.00	27.00	25.25	25.25	159,694
2023-06-16	27.00	29.00	29.00	29.00	45,445
2023-06-15	26.50	27.20	27.00	27.00	280,312
2023-06-14	27.00	26.50	26.50	26.50	109,001
2023-06-13	26.50	27.00	26.50	27.00	97,983
2023-06-12	26.50	28.00	28.00	28.00	245,245
2023-06-09	24.50	27.00	24.50	26.50	577,385
2023-06-08	24.00	24.50	23.50	24.50	436,276
2023-06-07	25.50	25.50	23.75	24.00	382,480
2023-06-06	28.00	28.50	25.50	25.50	517,657
2023-06-05	27.00	28.00	27.00	27.50	290,496
2023-06-02	26.00	27.00	26.00	27.00	293,755
2023-06-01	27.00	27.00	25.75	26.00	167,764
2023-05-31	26.00	27.00	26.00	27.00	231,301
2023-05-30	26.00	26.00	26.00	26.00	72,571
2023-05-29	26.00	26.00	26.00	26.00	0
2023-05-26	25.50	27.50	25.50	26.00	538,965
2023-05-25	22.00	25.50	22.00	25.50	615,480
2023-05-24	22.50	22.50	21.50	22.00	554,073
2023-05-23	22.50	22.50	22.00	22.50	86,178
2023-05-22	21.75	22.50	22.00	22.50	171,387
2023-05-19	23.00	23.00	21.75	21.75	244,910
2023-05-18	23.50	23.50	22.50	23.00	83,842
2023-05-17	23.25	23.50	23.25	23.50	235,367
2023-05-16	22.25	23.25	22.25	23.25	191,733
2023-05-15	23.00	22.80	22.80	22.80	134,127
2023-05-12	25.50	23.00	22.40	22.40	840,233
2023-05-11	26.00	26.00	25.50	25.50	180,816
2023-05-10	26.00	26.00	26.00	26.00	128,839
2023-05-09	24.50	26.00	26.00	26.00	285,511
2023-05-08	24.50	24.50	24.50	24.50	0
2023-05-05	24.25	24.50	24.25	24.50	224,609
2023-05-04	25.00	25.00	23.50	24.25	248,695
2023-05-03	25.00	25.00	25.00	25.00	128,768
2023-05-02	25.00	25.00	23.50	25.00	586,309
2023-05-01	25.00	25.00	25.00	25.00	0
2023-04-28	25.25	25.00	25.00	25.00	701,142
2023-04-27	24.25	26.25	24.75	25.25	837,993
2023-04-26	21.25	24.25	21.25	24.25	865,545
2023-04-25	21.50	21.50	21.25	21.25	172,409
2023-04-24	21.50	21.50	21.50	21.50	70,634
2023-04-21	21.25	21.50	21.25	21.50	305,445
2023-04-20	20.50	20.50	20.50	20.50	368,934
2023-04-19	20.50	20.50	20.50	20.50	304,928
2023-04-18	22.25	22.25	20.50	20.50	651,972
2023-04-17	21.50	22.25	21.50	22.25	418,513
2023-04-14	21.25	21.50	21.00	21.50	296,006
2023-04-13	20.75	21.25	20.50	21.25	322,264
2023-04-12	22.50	25.50	20.75	20.75	1,072,011
2023-04-11	23.00	23.00	22.50	22.50	184,197
2023-04-10	23.00	23.00	23.00	23.00	0
2023-04-07	23.00	23.00	23.00	23.00	0
2023-04-06	19.75	23.50	19.75	23.00	1,406,362
2023-04-05	19.50	19.75	19.50	19.75	361,983
2023-04-04	19.50	20.30	19.50	19.50	521,817
2023-04-03	21.00	19.40	19.00	19.40	655,771
2023-03-31	22.50	22.50	20.25	21.00	740,625
2023-03-30	22.50	23.25	22.50	22.50	2,026,055
2023-03-29	19.75	24.25	19.75	22.50	1,982,158
2023-03-28	18.25	19.90	19.10	19.90	2,677,694
2023-03-27	20.25	20.00	18.20	18.20	1,984,444
2023-03-24	26.50	22.50	19.00	20.25	3,987,778
2023-03-23	29.00	29.00	26.50	26.50	999,460
2023-03-22	31.00	31.00	29.00	29.00	157,473
2023-03-21	31.00	31.00	31.00	31.00	26,236
2023-03-20	33.00	31.00	30.50	31.00	638,700
2023-03-17	33.50	34.70	33.00	33.00	165,100
2023-03-16	31.50	34.50	31.50	33.50	357,599
2023-03-15	35.50	32.60	32.60	32.60	993,868
2023-03-14	36.00	36.00	35.50	35.50	164,497
2023-03-13	37.00	37.00	35.00	36.00	172,436
2023-03-10	37.50	37.50	36.50	39.00	308,272
2023-03-09	40.00	40.50	39.00	39.00	121,656
2023-03-08	44.00	44.00	38.00	39.50	511,634
2023-03-07	42.00	45.00	42.00	44.00	649,328
2023-03-06	40.50	42.00	40.50	42.00	183,094
2023-03-03	39.00	42.00	39.00	41.00	209,376
2023-03-02	37.00	39.00	37.00	39.00	467,649
2023-03-01	36.50	37.50	35.50	37.00	327,550
2023-02-28	35.50	35.50	35.50	35.50	127,619
2023-02-27	36.00	36.00	35.50	35.50	140,286
2023-02-24	36.00	35.20	35.20	35.20	178,700
2023-02-23	35.00	36.00	35.00	36.00	396,229
2023-02-22	35.00	35.00	35.00	35.00	58,901
2023-02-21	35.50	35.50	34.00	35.00	293,203
2023-02-20	36.00	36.00	35.50	35.50	119,864
2023-02-17	36.00	36.00	36.00	36.00	300,342
2023-02-16	36.00	36.00	36.00	36.00	118,343
2023-02-15	36.50	37.00	36.00	36.00	104,340
2023-02-14	34.00	36.50	34.00	36.50	646,024
2023-02-13	38.50	38.50	34.00	34.00	448,655
2023-02-10	41.50	41.50	37.50	38.50	630,968
2023-02-09	42.50	42.50	41.50	41.50	113,116
2023-02-08	43.00	44.90	42.50	42.50	300,033
2023-02-07	44.00	44.00	43.00	43.00	261,209
2023-02-06	46.00	46.00	44.00	44.00	245,650
2023-02-03	46.50	46.00	44.50	45.50	395,346
2023-02-02	45.50	46.50	45.50	46.50	699,627
2023-02-01	43.00	48.00	43.00	45.50	827,738
2023-01-31	42.50	44.00	43.00	43.50	327,280
2023-01-30	41.00	43.00	41.00	42.50	259,332
2023-01-27	41.00	40.40	40.40	40.40	823,641
2023-01-26	40.00	44.00	38.00	41.00	1,090,794
2023-01-25	36.50	38.00	37.00	38.00	892,811
2023-01-24	34.50	37.00	34.50	36.50	431,742
2023-01-23	30.00	35.00	30.00	34.50	1,245,857
2023-01-20	30.00	30.50	29.00	30.50	200,616
2023-01-19	30.50	30.50	30.00	30.00	105,743
2023-01-18	30.00	30.50	30.00	30.50	371,170
2023-01-17	31.00	31.00	29.00	30.00	236,967
2023-01-16	31.00	31.00	31.00	31.00	149,231
2023-01-13	31.00	31.00	31.00	31.00	399,412
2023-01-12	31.00	31.00	31.00	31.00	423,532
2023-01-11	28.50	31.50	28.50	30.50	563,878
2023-01-10	28.50	28.50	27.50	28.50	315,268
2023-01-09	30.00	30.00	28.00	28.50	135,856
2023-01-06	30.00	30.00	30.00	30.00	152,898
2023-01-05	28.00	30.50	28.00	30.50	411,059
2023-01-04	27.00	28.00	27.00	28.00	333,324
2023-01-03	28.50	29.00	27.50	27.50	330,737
2023-01-02	28.50	28.50	28.50	28.50	0
2022-12-30	27.00	28.50	27.00	28.50	123,768
2022-12-29	26.50	27.50	26.50	27.00	45,997
2022-12-28	25.00	26.50	25.00	26.50	335,385
2022-12-27	25.00	25.00	25.00	25.00	0
2022-12-26	25.00	25.00	25.00	25.00	0
2022-12-23	22.50	25.00	22.50	25.00	219,255
2022-12-22	22.00	22.50	22.50	22.50	232,533
2022-12-21	22.00	22.00	22.00	22.00	64,644
2022-12-20	22.50	22.80	21.00	22.80	93,619
2022-12-19	22.00	23.10	22.00	22.50	56,030
2022-12-16	22.50	22.00	22.00	22.00	110,807
2022-12-15	22.50	22.50	22.00	22.50	204,082
2022-12-14	23.00	23.00	22.50	22.50	66,519
2022-12-13	23.50	23.50	23.00	23.00	40,013
2022-12-12	24.50	24.50	23.50	23.50	91,071
2022-12-09	22.50	25.50	22.50	24.50	351,127
2022-12-08	22.50	22.50	22.50	22.50	49,463
2022-12-07	22.50	22.50	22.50	22.50	12,741
2022-12-06	22.50	23.00	22.50	22.50	33,720
2022-12-05	23.00	23.00	21.50	22.50	97,742
2022-12-02	23.00	23.00	23.00	23.00	136,714
2022-12-01	22.50	23.50	22.00	23.00	436,177
2022-11-30	24.00	24.00	22.50	22.50	194,189
2022-11-29	24.25	24.25	24.00	24.00	6,952
2022-11-28	25.00	25.00	24.25	24.25	77,214
2022-11-25	24.00	25.00	24.00	25.00	61,722
2022-11-24	24.25	24.25	24.00	24.00	82,807
2022-11-23	24.25	24.25	24.25	24.25	11,657
2022-11-22	24.00	24.25	24.00	24.25	93,220
2022-11-21	24.50	24.50	24.00	24.00	120,550
2022-11-18	25.50	25.50	24.50	24.50	202,659
2022-11-17	26.50	26.50	25.50	25.50	94,855
2022-11-16	27.50	27.50	26.50	26.50	99,647
2022-11-15	27.50	27.50	27.50	27.50	18,263
2022-11-14	27.50	27.50	27.50	27.50	71,876
2022-11-11	26.50	29.00	26.50	27.50	335,756
2022-11-10	25.50	27.00	25.50	26.50	326,342
2022-11-09	26.50	27.00	26.00	26.00	202,395
2022-11-08	25.50	26.50	25.50	26.50	65,111
2022-11-07	25.50	25.50	25.50	25.50	123,260
2022-11-04	26.50	26.50	25.50	25.50	371,091
2022-11-03	26.50	26.50	26.50	26.50	38,399
2022-11-02	26.50	26.50	26.50	26.50	36,739
2022-11-01	28.00	28.00	26.50	26.50	70,646
2022-10-31	27.50	28.00	27.50	28.00	72,981
2022-10-28	28.00	28.00	27.50	27.50	68,257
2022-10-27	27.50	30.10	28.00	28.00	544,493
2022-10-26	26.00	27.50	26.00	27.50	206,205
2022-10-25	25.50	26.00	25.50	26.00	202,792
2022-10-24	23.00	25.50	23.00	25.50	233,495
2022-10-21	23.00	23.00	23.00	23.00	91,026
2022-10-20	23.00	23.50	23.00	23.00	156,635
2022-10-19	24.50	24.50	23.00	23.00	152,198
2022-10-18	22.50	24.50	22.50	24.50	217,548
2022-10-17	23.00	23.00	22.50	22.50	78,205
2022-10-14	22.50	23.50	22.50	23.00	319,953
2022-10-13	22.50	22.50	22.50	22.50	296,515
2022-10-12	24.50	23.00	23.00	23.00	236,202
2022-10-11	26.00	26.00	24.50	24.50	280,298
2022-10-10	26.50	27.00	26.00	26.00	240,658
2022-10-07	27.50	27.50	26.50	26.50	96,560
2022-10-06	26.00	28.00	26.00	27.50	237,072
2022-10-05	26.50	26.50	26.00	26.00	264,863
2022-10-04	26.50	28.00	26.50	26.50	361,283
2022-10-03	25.50	27.00	25.50	26.50	228,983
2022-09-30	23.50	25.50	23.50	25.50	785,769
2022-09-29	29.50	24.10	23.00	24.10	2,470,573
2022-09-28	31.00	31.00	29.50	29.50	235,129
2022-09-27	31.50	31.50	31.00	31.00	65,048
2022-09-26	29.50	31.20	31.20	31.20	269,888
2022-09-23	33.50	29.50	28.50	29.50	1,342,435
2022-09-22	34.50	34.50	33.50	33.50	187,419
2022-09-21	34.00	34.50	34.00	34.50	249,217
2022-09-20	34.50	33.50	33.50	33.50	147,899
2022-09-19	34.50	34.50	34.50	34.50	0
2022-09-16	34.50	35.50	34.50	34.50	1,649,572
2022-09-15	26.00	35.50	34.50	34.50	3,333,750
2022-09-14	26.00	27.50	25.50	26.00	1,899,093
2022-09-13	22.00	26.00	26.00	26.00	1,757,315
2022-09-12	20.50	21.50	21.30	22.00	1,397,355
2022-09-09	22.50	22.00	20.30	20.30	1,228,487
2022-09-08	23.50	25.00	22.50	22.50	754,397
2022-09-07	24.25	24.25	23.50	23.50	335,624
2022-09-06	23.10	24.25	22.50	24.25	964,265
2022-09-05	21.25	22.50	21.25	22.50	633,632
2022-09-02	23.00	21.80	21.25	21.25	613,389
2022-09-01	23.50	23.00	22.30	23.00	827,394
2022-08-31	24.50	24.50	23.50	23.50	569,497
2022-08-30	26.50	26.50	24.50	24.50	947,409
2022-08-29	26.50	26.50	26.50	26.50	0
2022-08-26	27.50	27.50	26.50	26.50	166,774
2022-08-25	27.50	27.50	26.50	27.50	171,403
2022-08-24	27.50	28.00	27.50	27.50	109,880
2022-08-23	28.50	28.50	27.50	27.50	212,834
2022-08-22	28.50	28.50	28.50	28.50	176,882
2022-08-19	28.00	28.50	28.00	28.50	190,920
2022-08-18	28.50	27.60	27.60	28.00	170,947
2022-08-17	29.50	28.20	28.20	28.20	426,627
2022-08-16	29.50	29.50	29.50	29.50	125,772
2022-08-15	30.00	30.00	29.50	29.50	198,154
2022-08-12	30.50	30.50	30.00	30.00	114,150
2022-08-11	30.80	30.90	30.50	30.90	400,072
2022-08-10	31.00	31.00	30.00	30.50	185,200
2022-08-09	29.50	31.00	29.50	31.00	275,071
2022-08-08	30.00	30.00	29.50	29.50	77,953
2022-08-05	31.00	31.00	30.00	30.00	126,884
2022-08-04	31.00	30.20	30.20	30.20	111,762
2022-08-03	29.50	31.00	29.50	31.00	280,856
2022-08-02	30.50	30.50	29.50	29.50	155,739
2022-08-01	29.80	30.75	28.00	30.50	877,113
2022-07-29	26.50	29.50	26.50	29.00	704,730
2022-07-28	26.50	27.00	26.50	26.50	221,908
2022-07-27	27.50	26.70	26.70	26.70	174,329
2022-07-26	27.50	27.70	27.70	27.70	255,964
2022-07-25	28.00	28.00	27.50	27.50	336,595
2022-07-22	28.50	28.50	28.00	28.00	52,352
2022-07-21	27.70	28.50	27.50	28.50	682,352
2022-07-20	30.50	30.50	28.00	28.50	388,049
2022-07-19	30.50	30.50	30.50	30.50	31,311
2022-07-18	30.50	30.50	30.50	30.50	351,528
2022-07-15	30.50	30.50	30.50	30.50	134,911
2022-07-14	31.50	31.50	30.50	30.50	43,466
2022-07-13	31.50	31.50	31.50	31.50	85,556
2022-07-12	31.50	31.50	30.00	31.50	251,831
2022-07-11	33.50	31.10	30.50	31.00	302,665
2022-07-08	33.50	33.50	33.50	33.50	103,921
2022-07-07	32.00	34.00	32.00	33.50	516,075
2022-07-06	29.50	32.50	31.50	31.60	1,483,902
2022-07-05	34.50	29.40	29.40	29.40	1,181,539
2022-07-04	35.50	35.00	35.00	35.00	355,143
2022-07-01	38.50	36.50	36.00	36.00	627,439
2022-06-30	39.50	39.50	38.50	38.50	173,935
2022-06-29	40.50	41.00	39.90	39.90	169,394
2022-06-28	39.50	40.50	39.50	39.50	55,080
2022-06-27	38.50	40.00	40.00	40.00	300,803
2022-06-24	40.00	40.00	38.50	38.50	436,996
2022-06-23	41.00	41.00	39.00	40.00	226,053
2022-06-22	43.00	42.00	42.00	42.00	315,056
2022-06-21	40.50	43.00	42.00	42.00	352,039
2022-06-20	43.50	43.50	40.50	40.50	282,663
2022-06-17	44.00	43.50	43.50	43.50	223,758
2022-06-16	45.50	45.50	43.50	45.00	197,899
2022-06-15	45.50	45.50	45.50	45.50	80,691
2022-06-14	46.00	46.00	46.00	46.00	125,316
2022-06-13	48.50	46.10	45.50	46.10	471,773
2022-06-10	49.50	49.50	48.50	48.50	126,330
2022-06-09	50.50	49.50	49.50	49.50	168,791
2022-06-08	49.50	52.00	49.50	50.50	723,624
2022-06-07	50.00	49.50	49.00	49.00	228,128
2022-06-06	50.00	50.00	50.00	50.00	92,777
2022-06-03	50.00	50.00	50.00	50.00	0
2022-06-02	50.00	50.00	50.00	50.00	0
2022-06-01	51.00	50.00	50.00	50.00	160,189
2022-05-31	50.00	51.50	50.00	51.00	226,388
2022-05-30	50.00	50.00	49.50	50.00	44,880
2022-05-27	50.00	51.00	50.00	50.00	328,360
2022-05-26	49.00	50.00	50.00	50.00	179,846
2022-05-25	48.50	49.50	47.00	49.00	102,385
2022-05-24	48.50	48.50	47.50	48.50	53,019
2022-05-23	48.00	49.00	47.00	48.50	170,128
2022-05-20	45.50	47.50	45.50	47.50	140,167
2022-05-19	46.50	46.50	45.50	45.50	122,062
2022-05-18	48.50	49.20	47.00	47.00	119,942
2022-05-17	48.00	50.00	47.00	48.50	363,956
2022-05-16	45.00	48.00	45.50	48.00	344,410
2022-05-13	45.00	45.00	43.50	45.00	296,961
2022-05-12	46.00	45.00	45.00	45.00	307,665
2022-05-11	44.50	46.50	44.00	46.50	438,674
2022-05-10	44.50	44.00	44.00	44.00	336,344
2022-05-09	47.50	46.50	44.50	44.50	236,846
2022-05-06	49.50	49.00	47.00	47.50	370,924
2022-05-05	51.00	51.00	49.50	49.50	168,699
2022-05-04	50.00	50.00	49.50	49.50	110,117
2022-05-03	50.00	51.00	50.00	50.00	205,815
2022-05-02	50.00	50.00	50.00	50.00	0
2022-04-29	49.00	51.00	49.00	50.00	368,642
2022-04-28	50.50	50.00	50.00	50.00	199,480
2022-04-27	51.50	51.50	48.50	50.50	328,029
2022-04-26	51.50	51.00	51.00	51.00	230,164
2022-04-25	53.00	53.00	51.50	51.50	323,195
2022-04-22	54.00	54.00	53.00	53.00	322,947
2022-04-21	56.00	56.00	54.00	54.00	208,081
2022-04-20	55.50	56.50	55.50	56.00	167,095
2022-04-19	56.50	56.50	54.00	55.50	365,774
2022-04-18	56.00	56.00	56.00	56.00	0
2022-04-15	56.00	56.00	56.00	56.00	0
2022-04-14	57.50	56.00	56.00	56.00	249,199
2022-04-13	57.50	59.00	57.50	57.50	388,459
2022-04-12	59.60	59.60	56.60	56.60	473,127
2022-04-11	61.00	61.00	58.00	58.00	288,244
2022-04-08	60.50	61.00	58.50	59.50	426,671
2022-04-07	63.60	63.60	60.40	60.40	431,011
2022-04-06	65.00	65.00	62.00	62.00	961,629
2022-04-05	62.00	67.00	61.00	65.00	1,324,987
2022-04-04	58.00	62.00	58.00	62.00	502,803
2022-04-01	58.00	58.00	58.00	58.00	171,443
2022-03-31	60.50	58.40	58.40	58.40	420,691
2022-03-30	59.00	64.00	62.00	62.00	585,026
2022-03-29	59.50	59.50	58.00	58.50	193,182
2022-03-28	52.50	63.00	52.50	59.50	1,299,270
2022-03-25	51.50	52.00	51.50	52.00	87,615
2022-03-24	53.00	52.00	52.00	52.00	239,090
2022-03-23	54.50	55.20	54.80	54.80	271,014
2022-03-22	54.50	54.50	54.50	54.50	114,057
2022-03-21	54.00	52.80	52.80	52.80	199,853
2022-03-18	54.00	54.50	54.00	54.00	153,830
2022-03-17	54.00	54.00	52.00	54.00	158,853
2022-03-16	50.50	54.20	54.20	54.20	427,368
2022-03-15	49.50	53.40	52.40	52.40	819,529
2022-03-14	45.50	49.50	46.00	49.50	338,503
2022-03-11	46.00	46.00	45.00	45.50	158,198
2022-03-10	47.00	47.00	46.00	46.00	182,361
2022-03-09	47.00	47.00	47.00	47.00	75,627
2022-03-08	47.00	48.00	47.00	47.00	104,124
2022-03-07	45.50	47.00	45.50	47.00	320,513
2022-03-04	47.00	45.50	44.00	45.50	325,303
2022-03-03	46.00	48.00	46.00	47.00	411,892
2022-03-02	45.50	46.40	45.00	45.00	153,030
2022-03-01	44.50	46.00	44.50	45.50	197,845
2022-02-28	48.10	48.10	44.00	44.50	448,106
2022-02-25	45.00	47.50	45.00	47.00	188,882
2022-02-24	48.50	47.00	45.00	45.00	431,497
2022-02-23	48.00	50.00	50.00	50.00	200,869
2022-02-22	50.25	50.25	47.50	48.00	485,959
2022-02-21	52.00	52.00	51.00	51.00	202,645
2022-02-18	52.00	52.50	52.00	52.00	311,219
2022-02-17	51.00	52.00	51.00	52.00	177,998
2022-02-16	50.00	51.00	50.00	51.00	153,679
2022-02-15	50.00	50.00	50.00	50.00	97,548
2022-02-14	52.00	51.50	50.00	50.00	270,512
2022-02-11	51.50	53.50	51.50	52.50	621,032
2022-02-10	51.50	51.50	51.50	51.50	43,629
2022-02-09	51.50	51.60	51.60	51.60	87,305
2022-02-08	52.00	52.00	51.50	52.00	287,879
2022-02-07	52.50	52.50	51.50	52.00	308,210
2022-02-04	53.50	53.80	52.50	52.50	231,790
2022-02-03	53.00	54.00	53.00	53.00	258,865
2022-02-02	54.50	55.00	52.50	53.00	445,212
2022-02-01	54.40	55.50	53.50	54.50	613,860
2022-01-31	48.50	54.50	48.50	53.00	751,890
2022-01-28	45.50	49.20	48.60	48.60	720,047
2022-01-27	41.00	46.00	41.00	45.00	892,829
2022-01-26	41.50	42.30	41.00	42.00	601,553
2022-01-25	42.50	43.00	41.50	41.50	307,870
2022-01-24	46.00	46.00	42.50	42.50	415,117
2022-01-21	46.50	46.50	46.00	46.00	193,339
2022-01-20	45.00	46.00	45.00	46.00	346,050
2022-01-19	45.50	45.50	45.00	45.00	288,852
2022-01-18	45.50	45.50	44.40	45.50	427,769
2022-01-17	47.00	48.00	45.50	45.50	282,742
2022-01-14	47.70	47.70	47.50	47.50	212,323
2022-01-13	47.50	48.00	46.50	46.50	213,146
2022-01-12	48.50	48.00	48.00	47.50	335,990
2022-01-11	48.00	48.50	48.00	48.50	220,795
2022-01-10	47.00	48.00	47.00	47.50	512,472
2022-01-07	47.00	47.50	45.10	45.10	631,427
2022-01-06	51.00	51.00	47.60	47.60	583,993
2022-01-05	51.50	51.50	50.00	51.00	208,752
2022-01-04	53.00	53.00	51.50	51.50	342,450
2022-01-03	53.00	53.00	53.00	53.00	0
2021-12-31	54.00	54.00	53.00	53.00	136,090
2021-12-30	51.60	53.80	51.60	53.80	83,830
2021-12-29	55.50	57.00	53.00	53.00	190,814
2021-12-28	55.00	55.00	55.00	55.00	0
2021-12-27	55.00	55.00	55.00	55.00	0
2021-12-24	54.50	55.00	54.50	55.00	81,572
2021-12-23	52.50	55.00	51.00	54.50	184,039
2021-12-22	50.00	53.50	50.00	52.50	228,863
2021-12-21	51.00	51.00	51.00	51.00	443,316
2021-12-20	52.50	52.00	51.00	51.00	129,677
2021-12-17	52.50	54.00	54.00	52.50	60,209
2021-12-16	53.00	53.00	52.00	52.00	99,382
2021-12-15	51.50	53.00	51.60	53.00	229,373
2021-12-14	53.50	53.00	53.00	53.00	624,961
2021-12-13	55.00	55.00	53.50	53.50	205,614
2021-12-10	54.50	55.00	54.50	55.00	133,349
2021-12-09	55.00	55.00	55.00	55.00	221,430
2021-12-08	56.00	54.40	54.40	54.40	193,960
2021-12-07	56.50	56.00	54.00	56.00	279,069
2021-12-06	59.50	57.00	57.00	56.50	255,241
2021-12-03	61.50	61.50	59.50	59.50	276,175
2021-12-02	64.00	65.00	63.00	63.00	287,395
2021-12-01	59.00	64.20	64.20	64.20	325,698
2021-11-30	56.00	59.00	56.00	59.00	159,531
2021-11-29	58.60	58.60	57.00	56.00	171,830
2021-11-26	58.50	57.00	53.00	57.00	1,213,111
2021-11-25	65.00	60.00	58.50	60.00	1,365,961
2021-11-24	63.50	65.00	65.00	65.00	133,672
2021-11-23	62.50	63.50	62.50	63.50	203,565
2021-11-22	64.00	63.00	63.00	63.00	471,035
2021-11-19	67.50	67.00	64.50	66.00	407,224
2021-11-18	68.50	68.50	67.50	67.50	141,768
2021-11-17	69.00	69.00	68.00	68.50	120,680
2021-11-16	70.00	70.40	69.00	69.00	115,277
2021-11-15	67.50	70.50	67.50	70.00	363,565
2021-11-12	65.70	67.50	65.50	67.50	205,683
2021-11-11	66.20	66.00	66.00	66.00	98,680
2021-11-10	68.00	68.00	65.40	65.40	56,018
2021-11-09	68.50	70.00	66.70	66.70	309,744
2021-11-08	67.50	70.00	70.00	70.00	158,493
2021-11-05	68.50	68.50	67.50	67.50	209,513
2021-11-04	69.50	68.40	68.40	68.40	304,565
2021-11-03	70.00	70.00	69.50	69.50	115,990
2021-11-02	75.00	73.00	70.00	70.00	308,705
2021-11-01	74.00	76.00	76.00	76.00	555,002
2021-10-29	69.50	75.00	75.00	75.00	439,611
2021-10-28	69.50	70.50	69.50	69.50	184,067
2021-10-27	69.00	72.20	69.00	69.50	165,058
2021-10-26	71.00	71.00	70.50	70.50	171,125
2021-10-25	69.00	70.80	70.00	70.80	860,205
2021-10-22	69.00	69.00	67.50	67.50	245,680
2021-10-21	67.00	69.00	68.00	69.00	677,401
2021-10-20	63.00	67.00	66.00	66.50	1,141,766
2021-10-19	62.00	62.00	62.00	62.00	165,440
2021-10-18	60.50	62.00	60.00	62.00	255,004
2021-10-15	61.50	58.00	58.00	58.00	548,785
2021-10-14	55.00	62.50	61.00	61.50	723,685
2021-10-13	56.50	57.00	57.00	57.00	221,206
2021-10-12	57.50	57.50	56.00	56.50	164,466
2021-10-11	57.50	57.50	56.00	57.50	222,068
2021-10-08	59.00	59.00	57.50	57.50	143,440
2021-10-07	59.50	59.50	59.00	59.00	87,799
2021-10-06	63.00	63.00	58.50	59.50	367,770
2021-10-05	62.00	64.50	62.00	63.00	365,063
2021-10-04	62.50	62.50	62.00	62.00	110,644
2021-10-01	63.00	63.00	62.50	62.50	113,658
2021-09-30	61.50	63.40	63.40	63.40	363,712
2021-09-29	62.00	62.00	61.00	61.50	216,104
2021-09-28	59.50	59.80	59.80	59.80	594,664
2021-09-27	52.50	60.00	52.50	59.50	917,850
2021-09-24	53.00	53.00	52.00	52.50	560,894
2021-09-23	55.00	55.00	52.50	53.00	360,933
2021-09-22	52.50	55.00	52.50	55.00	397,189
2021-09-21	54.00	54.00	52.50	52.50	325,296
2021-09-20	58.00	57.00	54.00	54.00	456,681
2021-09-17	55.50	58.00	55.50	58.00	173,412
2021-09-16	57.50	57.50	55.50	55.50	231,520
2021-09-15	57.50	58.00	55.40	58.00	826,501
2021-09-14	59.00	59.00	59.00	59.00	231,237
2021-09-13	61.00	61.00	59.00	59.00	350,970
2021-09-10	62.00	63.00	63.00	63.00	215,714
2021-09-09	62.00	63.00	62.00	62.00	539,282
2021-09-08	58.50	62.00	60.00	62.00	691,978
2021-09-07	59.50	58.50	55.50	58.50	1,569,017
2021-09-06	63.50	61.00	60.00	60.00	964,022
2021-09-03	67.00	66.00	65.00	65.00	1,709,466
2021-09-02	70.00	70.00	67.00	67.00	290,118
2021-09-01	73.50	69.00	67.00	69.00	2,072,304
2021-08-31	74.00	74.20	72.00	72.00	501,552
2021-08-30	74.00	74.00	74.00	74.00	0
2021-08-27	73.50	75.50	74.00	74.00	908,108
2021-08-26	73.50	73.20	73.20	73.20	336,269
2021-08-25	73.20	74.00	73.20	73.50	222,929
2021-08-24	73.00	77.40	73.00	74.00	457,226
2021-08-23	69.00	75.00	72.00	75.00	577,876
2021-08-20	69.50	69.50	68.50	69.00	267,503
2021-08-19	70.50	71.00	67.00	69.50	594,787
2021-08-18	74.00	71.00	70.00	71.00	402,090
2021-08-17	77.50	75.00	73.50	74.00	410,759
2021-08-16	73.00	77.50	73.00	76.00	482,435
2021-08-13	75.00	75.00	75.00	75.00	472,910
2021-08-12	72.00	75.00	72.00	75.00	209,853
2021-08-11	69.50	75.50	69.00	73.50	1,200,015
2021-08-10	69.50	70.00	68.50	68.50	626,497
2021-08-09	73.00	71.00	68.00	69.50	904,441
2021-08-06	74.50	74.00	71.60	72.00	1,278,794
2021-08-05	78.00	80.00	74.20	74.20	2,780,681
2021-08-04	79.00	82.00	76.50	79.00	1,121,013
2021-08-03	71.50	79.00	77.00	79.00	1,924,398
2021-08-02	67.80	74.00	66.50	72.60	1,327,013
2021-07-30	65.00	67.00	66.00	66.00	1,375,878
2021-07-29	65.40	71.80	62.00	66.40	2,220,694
2021-07-28	57.00	63.80	57.50	63.80	2,751,584
2021-07-27	49.50	56.00	50.00	56.00	2,166,402
2021-07-26	49.50	51.00	49.00	49.50	298,901
2021-07-23	50.00	50.00	49.00	49.50	934,888
2021-07-22	49.00	50.50	49.00	50.00	921,458
2021-07-21	45.50	49.20	46.80	49.20	830,102
2021-07-20	46.50	46.50	45.50	45.50	553,178
2021-07-19	50.00	51.40	46.50	46.50	925,816
2021-07-16	47.50	50.40	49.50	50.00	1,295,084
2021-07-15	49.00	51.60	47.50	47.50	1,765,327
2021-07-14	41.50	49.50	46.50	49.00	3,510,217
2021-07-13	42.50	42.50	42.50	42.50	807,547
2021-07-12	43.00	42.50	42.50	42.50	244,834
2021-07-09	44.60	44.60	43.00	43.50	246,378
2021-07-08	44.00	44.00	43.00	43.50	209,742
2021-07-07	44.00	44.00	43.00	44.00	270,739
2021-07-06	45.50	44.00	43.50	44.00	447,793
2021-07-05	45.50	45.50	45.00	45.50	212,824
2021-07-02	45.50	45.50	45.00	45.50	139,997
2021-07-01	47.00	47.00	45.50	45.50	300,318
2021-06-30	47.70	47.70	46.00	46.00	355,835
2021-06-29	48.20	48.20	46.00	46.50	622,748
2021-06-28	46.00	49.00	47.00	47.00	791,639
2021-06-25	44.50	47.20	45.50	46.00	461,632
2021-06-24	43.50	45.40	44.50	44.50	501,465
2021-06-23	43.00	44.00	43.00	43.50	251,485
2021-06-22	42.50	44.00	42.50	43.00	159,679
2021-06-21	43.75	44.00	42.50	42.50	433,765
2021-06-18	44.50	44.50	43.75	43.75	368,591
2021-06-17	45.50	48.00	44.50	44.50	460,774
2021-06-16	46.50	46.00	46.00	46.00	733,187
2021-06-15	47.00	49.00	46.50	49.00	699,562
2021-06-14	44.50	47.50	45.50	47.50	503,227
2021-06-11	45.50	46.00	46.00	46.00	251,033
2021-06-10	46.50	46.50	45.50	45.50	204,879
2021-06-09	47.00	47.00	46.00	46.50	376,300
2021-06-08	47.50	48.00	47.00	48.00	274,366
2021-06-07	48.50	48.00	47.20	48.00	477,114
2021-06-04	46.00	49.00	46.00	48.50	1,348,460
2021-06-03	48.00	48.50	47.00	47.00	539,267
2021-06-02	46.00	48.50	48.50	48.00	1,946,157
2021-06-01	45.00	47.00	46.50	46.80	908,846
2021-05-28	43.00	44.50	44.50	44.50	441,812
2021-05-27	43.50	43.50	42.50	43.00	138,128
2021-05-26	45.00	45.00	43.50	43.50	440,470
2021-05-25	42.50	45.80	44.00	45.00	1,354,235

Share	Price	Volume
Zotefoams Plc (ZTF)	415.50	0
Zephyr Energy (ZPHR)	3.05	0
Zoo Digital (ZOO)	9.75	0
Zinnwald Lithium (ZNWD)	8.80	0
Zanaga Iron Ore Company Limited (ZIOC)	4.11	0