Rbg Holdings Share History

Rbg Holdings Share Price history. The following table shows end-of-day data RBGP historical share prices for Rbg Holdings, 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.

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

Date	Open	High	Low	Close	Volume
2025-03-03	0.89	0.89	0.89	0.89	0
2025-02-28	0.89	0.89	0.89	0.89	0
2025-02-27	0.89	0.89	0.89	0.89	0
2025-02-26	0.89	0.89	0.89	0.89	0
2025-02-25	0.89	0.89	0.89	0.89	0
2025-02-24	0.89	0.89	0.89	0.89	0
2025-02-21	0.89	0.89	0.89	0.89	0
2025-02-20	0.89	0.89	0.89	0.89	0
2025-02-19	0.89	0.89	0.89	0.89	0
2025-02-18	0.89	0.89	0.89	0.89	0
2025-02-17	0.89	0.89	0.89	0.89	0
2025-02-14	0.89	0.89	0.89	0.89	0
2025-02-13	0.89	0.89	0.89	0.89	0
2025-02-12	0.89	0.89	0.89	0.89	0
2025-02-11	0.89	0.89	0.89	0.89	0
2025-02-10	0.89	0.89	0.89	0.89	0
2025-02-07	0.89	0.89	0.89	0.89	0
2025-02-06	0.89	0.89	0.89	0.89	0
2025-02-05	0.89	0.89	0.89	0.89	0
2025-02-04	0.89	0.89	0.89	0.89	0
2025-02-03	0.89	0.89	0.89	0.89	0
2025-01-31	0.89	0.89	0.89	0.89	0
2025-01-30	0.89	0.89	0.89	0.89	0
2025-01-29	0.89	0.89	0.89	0.89	0
2025-01-28	0.89	0.89	0.89	0.89	0
2025-01-27	0.89	0.89	0.86	0.89	512,810
2025-01-24	0.93	0.93	0.89	0.89	1,975,445
2025-01-23	1.05	0.97	0.93	0.93	856,449
2025-01-22	1.05	1.05	0.98	1.05	165,519
2025-01-21	1.13	1.13	1.05	1.05	842,235
2025-01-20	1.13	1.13	1.13	1.13	210,581
2025-01-17	1.10	1.13	1.10	1.13	1,098,381
2025-01-16	1.10	1.10	1.10	1.10	643,658
2025-01-15	1.13	1.13	1.10	1.10	27,839
2025-01-14	1.13	1.13	1.13	1.13	281,848
2025-01-13	1.05	1.18	1.05	1.13	3,303,567
2025-01-10	1.18	1.05	1.00	1.05	3,114,648
2025-01-09	1.25	1.38	1.05	1.05	8,722,595
2025-01-08	2.50	2.50	1.13	1.38	7,359,181
2025-01-07	2.75	2.75	2.63	2.63	300,952
2025-01-06	2.75	2.75	2.75	2.75	64,197
2025-01-03	2.75	2.75	2.75	2.75	108,500
2025-01-02	2.85	2.80	2.75	2.75	147,003
2025-01-01	2.85	2.85	2.85	2.85	0
2024-12-31	2.85	2.85	2.85	2.85	17,824
2024-12-30	2.85	2.85	2.85	2.85	33,324
2024-12-27	2.85	2.85	2.85	2.85	183,594
2024-12-26	2.85	2.85	2.85	2.85	0
2024-12-25	2.85	2.85	2.85	2.85	0
2024-12-24	2.85	2.85	2.85	2.85	126,132
2024-12-23	2.90	2.90	2.85	2.85	113,803
2024-12-20	2.90	2.90	2.90	2.90	11,200
2024-12-19	2.90	2.90	2.90	2.90	346,810
2024-12-18	2.90	2.90	2.90	2.90	77,838
2024-12-17	2.90	2.90	2.90	2.90	9,317
2024-12-16	2.90	2.90	2.90	2.90	76,534
2024-12-13	2.95	2.95	2.90	2.90	199,554
2024-12-12	2.95	2.95	2.95	2.95	558,258
2024-12-11	3.10	3.10	2.95	2.95	579,041
2024-12-10	3.20	3.20	3.10	3.10	359,590
2024-12-09	3.20	3.20	3.20	3.20	187,975
2024-12-06	3.10	3.30	3.30	3.30	334,374
2024-12-05	3.10	3.10	3.10	3.10	157,410
2024-12-04	3.10	3.10	3.10	3.10	212,726
2024-12-03	3.10	3.10	3.10	3.10	572,078
2024-12-02	2.80	3.35	2.80	3.10	3,108,535
2024-11-29	2.80	2.80	2.80	2.80	951,708
2024-11-28	2.03	2.85	2.03	2.80	5,872,729
2024-11-27	1.90	2.03	1.75	2.03	1,369,418
2024-11-26	1.75	1.88	1.75	1.88	780,316
2024-11-25	1.75	1.75	1.75	1.75	560,942
2024-11-22	1.63	1.63	1.63	1.63	2,875,284
2024-11-21	1.63	1.63	1.50	1.63	168,670
2024-11-20	1.63	1.63	1.63	1.63	66,579
2024-11-19	1.63	1.63	1.63	1.63	24,166
2024-11-18	1.63	1.63	1.63	1.63	32,630
2024-11-15	1.63	1.68	1.68	1.68	704,322
2024-11-14	1.63	1.63	1.63	1.63	29,190
2024-11-13	1.63	1.63	1.63	1.63	1,024,075
2024-11-12	1.63	1.63	1.63	1.63	121,512
2024-11-11	1.63	1.50	1.50	1.63	729,290
2024-11-08	1.63	1.63	1.63	1.63	673,886
2024-11-07	1.63	1.63	1.63	1.63	537,344
2024-11-06	1.88	1.88	1.63	1.63	908,696
2024-11-05	1.88	1.88	1.88	1.88	436,182
2024-11-04	2.13	2.13	1.88	1.88	1,626,354
2024-11-01	2.13	2.13	2.13	2.13	480,500
2024-10-31	2.13	2.13	2.13	2.13	216,433
2024-10-30	2.13	2.13	2.13	2.13	95,946
2024-10-29	2.13	2.13	2.13	2.13	73,932
2024-10-28	2.13	2.13	2.13	2.13	428,401
2024-10-25	2.13	2.13	2.13	2.13	166,199
2024-10-24	2.13	2.13	2.13	2.13	818,698
2024-10-23	2.13	2.13	2.13	2.13	275,540
2024-10-22	2.13	2.13	2.13	2.13	171,256
2024-10-21	2.13	2.13	2.13	2.13	121,587
2024-10-18	2.13	2.13	2.13	2.13	1,892,026
2024-10-17	2.13	2.13	2.13	2.13	88,793
2024-10-16	2.13	2.13	2.05	2.13	1,569,815
2024-10-15	2.13	2.15	2.15	2.13	329,199
2024-10-14	2.13	2.13	2.13	2.13	384,204
2024-10-11	2.13	2.13	2.13	2.13	92,600
2024-10-10	2.13	2.13	2.13	2.13	338,566
2024-10-09	2.00	2.20	2.13	2.13	455,670
2024-10-08	2.00	2.13	2.00	2.00	1,261,812
2024-10-07	1.88	2.20	2.00	2.00	2,740,345
2024-10-04	2.88	2.50	2.00	2.00	23,012,411
2024-10-03	3.75	3.38	3.00	3.00	1,823,501
2024-10-02	3.38	3.75	3.48	3.75	1,318,619
2024-10-01	3.50	3.48	3.38	3.38	757,582
2024-09-30	5.10	3.50	3.50	3.50	2,560,712
2024-09-27	5.95	5.95	5.95	5.95	411,727
2024-09-26	6.05	6.05	5.95	5.95	391,781
2024-09-25	6.10	6.10	6.05	6.05	106,655
2024-09-24	6.15	6.15	6.10	6.10	32,679
2024-09-23	6.15	6.15	6.15	6.15	42,934
2024-09-20	6.15	6.15	6.15	6.15	42,620
2024-09-19	6.25	6.25	6.20	6.20	162,472
2024-09-18	6.25	6.25	6.25	6.25	24,793
2024-09-17	6.35	6.35	6.25	6.25	15,045
2024-09-16	6.35	6.35	6.35	6.35	39,778
2024-09-13	6.45	6.45	6.35	6.35	134,260
2024-09-12	6.45	6.45	6.45	6.45	115,123
2024-09-11	6.45	6.45	6.45	6.45	422,342
2024-09-10	6.45	6.45	6.45	6.45	91,534
2024-09-09	6.45	6.45	6.45	6.45	1,435
2024-09-06	6.45	6.45	6.45	6.45	30,075
2024-09-05	6.60	6.60	6.45	6.45	176,214
2024-09-04	6.45	6.45	6.45	6.45	32,629
2024-09-03	6.45	6.45	6.45	6.45	60,771
2024-09-02	6.45	6.45	6.45	6.45	37,956
2024-08-30	6.45	6.45	6.45	6.45	70,493
2024-08-29	6.45	6.45	6.45	6.45	384,343
2024-08-28	6.45	6.45	6.45	6.45	81,786
2024-08-27	6.45	6.45	6.45	6.45	197,422
2024-08-26	6.46	6.46	6.46	6.46	0
2024-08-23	6.45	6.46	6.45	6.46	73,921
2024-08-22	6.35	6.35	6.35	6.35	37,323
2024-08-21	6.35	6.35	6.24	6.35	136,500
2024-08-20	6.35	6.35	6.35	6.35	71,537
2024-08-19	6.65	6.65	6.35	6.35	362,577
2024-08-16	6.65	6.65	6.65	6.65	157,277
2024-08-15	6.65	6.65	6.65	6.65	343,982
2024-08-14	6.65	6.65	6.65	6.65	77,140
2024-08-13	6.65	6.65	6.65	6.65	34,277
2024-08-12	6.60	6.65	6.60	6.65	289,672
2024-08-09	7.50	7.50	6.40	6.60	1,084,940
2024-08-08	7.60	7.60	7.60	7.60	93,452
2024-08-07	7.60	7.60	7.60	7.60	72,391
2024-08-06	7.60	7.60	7.60	7.60	17,036
2024-08-05	7.60	7.60	7.60	7.60	46,903
2024-08-02	8.10	7.65	7.60	7.60	609,754
2024-08-01	8.65	8.65	8.10	8.10	431,823
2024-07-31	8.75	8.98	8.65	8.65	271,433
2024-07-30	9.50	9.50	8.75	8.75	252,155
2024-07-29	9.50	9.50	9.50	9.50	80,375
2024-07-26	9.50	9.50	9.50	9.50	31,215
2024-07-25	9.50	9.50	9.50	9.50	17,338
2024-07-24	9.50	9.50	9.50	9.50	109,158
2024-07-23	9.50	9.50	9.50	9.50	46,153
2024-07-22	9.50	9.50	9.50	9.50	396,139
2024-07-19	9.50	9.50	9.50	9.50	26,510
2024-07-18	9.50	9.50	9.50	9.50	301,963
2024-07-17	9.50	9.50	8.82	9.50	64,228
2024-07-16	9.50	9.50	9.50	9.50	98,916
2024-07-15	9.50	9.50	9.50	9.50	53,805
2024-07-12	9.50	9.50	9.50	9.50	191,431
2024-07-11	9.50	9.50	9.50	9.50	11,395
2024-07-10	9.50	9.50	9.50	9.50	120,212
2024-07-09	9.50	9.50	9.50	9.50	18,278
2024-07-08	9.25	9.50	9.25	9.50	122,236
2024-07-05	9.25	9.25	9.25	9.25	790,404
2024-07-04	9.25	9.25	9.25	9.25	29,284
2024-07-03	9.25	9.25	9.25	9.25	570,922
2024-07-02	9.35	9.40	9.40	9.40	116,712
2024-07-01	9.60	9.60	9.35	9.35	183,342
2024-06-28	9.60	9.60	9.32	9.60	463
2024-06-27	9.60	9.60	9.60	9.60	2,200
2024-06-26	9.75	10.00	9.50	9.60	40,591
2024-06-25	9.75	9.75	9.75	9.75	10,263
2024-06-24	9.75	9.75	9.75	9.75	15,535
2024-06-21	9.75	9.75	9.75	9.75	38,095
2024-06-20	9.75	9.75	9.75	9.75	96,398
2024-06-19	9.75	9.75	9.75	9.75	0
2024-06-18	9.75	9.50	9.50	9.50	105,948
2024-06-17	9.75	9.75	9.75	9.75	26,942
2024-06-14	9.75	9.75	9.75	9.75	184,146
2024-06-13	9.75	9.60	9.60	9.60	42,528
2024-06-12	9.75	9.90	9.75	9.75	44,246
2024-06-11	9.75	9.75	9.75	9.75	35,925
2024-06-10	9.75	9.75	9.75	9.75	94,446
2024-06-07	9.75	9.75	9.75	9.75	111,243
2024-06-06	10.00	10.00	9.75	9.75	151,665
2024-06-05	10.25	10.00	10.00	10.00	73,531
2024-06-04	10.75	10.75	9.75	10.25	1,006,286
2024-06-03	10.75	10.75	10.75	10.75	217,270
2024-05-31	11.75	11.75	10.75	10.75	518,597
2024-05-30	11.75	11.75	11.75	11.75	224,642
2024-05-29	12.00	12.00	11.75	11.75	105,402
2024-05-28	12.00	12.00	12.00	12.00	56,116
2024-05-27	12.00	12.00	12.00	12.00	0
2024-05-24	11.75	12.00	11.75	12.00	148,115
2024-05-23	11.75	11.75	11.75	11.75	147,101
2024-05-22	11.75	11.75	11.75	11.75	125,672
2024-05-21	11.75	11.75	11.75	11.75	270,049
2024-05-20	11.38	11.75	11.63	11.75	1,045,716
2024-05-17	11.00	11.63	11.00	11.38	1,416,453
2024-05-16	9.25	11.63	9.25	11.00	1,277,920
2024-05-15	8.75	9.18	9.18	9.18	138,043
2024-05-14	8.75	8.75	8.75	8.75	116,445
2024-05-13	8.75	9.00	8.75	8.75	499,769
2024-05-10	8.75	8.75	8.75	8.75	474,273
2024-05-09	9.25	9.25	8.75	8.75	527,631
2024-05-08	9.25	9.25	9.10	9.25	469,441
2024-05-07	9.75	9.30	9.30	9.30	1,068,315
2024-05-06	9.75	9.75	9.75	9.75	0
2024-05-03	9.75	9.75	9.75	9.75	138,405
2024-05-02	10.00	10.00	9.75	9.75	296,805
2024-05-01	10.50	10.50	9.25	10.00	2,055,401
2024-04-30	11.75	11.75	9.25	10.50	2,938,902
2024-04-29	12.25	12.25	11.75	12.25	204,734
2024-04-26	11.75	12.25	11.75	12.25	415,918
2024-04-25	12.00	12.75	11.75	11.75	183,740
2024-04-24	12.25	12.25	12.25	12.25	23,404
2024-04-23	12.25	12.25	12.25	12.25	46,000
2024-04-22	12.25	12.25	12.25	12.25	299,316
2024-04-19	13.00	13.00	12.25	12.25	256,205
2024-04-18	13.00	13.00	13.00	13.00	60,854
2024-04-17	13.00	13.00	13.00	13.00	216,314
2024-04-16	13.00	13.00	13.00	13.00	24,232
2024-04-15	13.00	13.00	13.00	13.00	546,022
2024-04-12	13.00	13.00	13.00	13.00	236,118
2024-04-11	13.00	13.00	13.00	13.00	123,131
2024-04-10	13.00	13.00	13.00	13.00	124,779
2024-04-09	13.00	13.10	13.00	13.00	472,296
2024-04-08	12.75	13.00	13.00	13.00	635,943
2024-04-05	12.50	13.00	13.00	13.00	702,459
2024-04-04	10.75	12.75	10.75	12.50	2,613,306
2024-04-03	10.63	10.50	10.50	10.50	396,659
2024-04-02	10.00	10.63	10.00	10.63	453,335
2024-04-01	10.00	10.00	10.00	10.00	0
2024-03-29	10.00	10.00	10.00	10.00	0
2024-03-28	8.65	10.25	9.00	10.00	2,308,715
2024-03-27	8.65	8.80	8.65	8.65	31,215
2024-03-26	8.65	8.65	8.65	8.65	38,482
2024-03-25	8.65	8.65	8.34	8.65	100,696
2024-03-22	8.75	8.80	8.65	8.65	90,100
2024-03-21	8.85	8.85	8.75	8.75	265,372
2024-03-20	8.85	8.85	8.85	8.85	58,050
2024-03-19	8.85	8.85	8.85	8.85	250,695
2024-03-18	8.85	8.85	8.85	8.85	40,695
2024-03-15	8.75	8.85	8.75	8.85	221,894
2024-03-14	8.75	8.75	8.75	8.75	10,650
2024-03-13	8.85	9.00	8.75	8.75	86,472
2024-03-12	8.85	8.85	8.70	8.85	22,004
2024-03-11	8.85	8.90	8.85	8.85	296,904
2024-03-08	8.65	8.85	8.65	8.85	462,460
2024-03-07	8.65	8.65	8.65	8.65	203,103
2024-03-06	8.65	8.65	8.65	8.65	112,478
2024-03-05	9.10	9.10	8.65	8.65	188,905
2024-03-04	9.10	9.10	9.10	9.10	83,085
2024-03-01	9.10	9.10	9.10	9.10	141,775
2024-02-29	9.25	9.25	9.10	9.10	558,947
2024-02-28	8.75	9.25	8.75	9.25	210,818
2024-02-27	8.75	8.75	8.75	8.75	272,864
2024-02-26	9.25	9.25	8.75	8.75	364,084
2024-02-23	9.25	9.25	9.25	9.25	153,870
2024-02-22	9.25	9.25	9.25	9.25	158,118
2024-02-21	9.25	9.25	9.25	9.25	47,021
2024-02-20	9.25	9.25	9.25	9.25	47,912
2024-02-19	9.25	9.25	9.25	9.25	31,572
2024-02-16	9.25	9.25	9.25	9.25	158,637
2024-02-15	9.75	9.50	9.00	9.25	398,748
2024-02-14	9.75	10.20	9.75	9.75	45,451
2024-02-13	9.75	9.75	9.75	9.75	20,000
2024-02-12	9.75	9.75	9.75	9.75	32,899
2024-02-09	9.75	9.75	9.75	9.75	32,051
2024-02-08	10.25	10.25	9.75	9.75	184,334
2024-02-07	10.25	10.50	10.25	10.25	69,828
2024-02-06	10.50	10.50	10.25	10.50	101,993
2024-02-05	10.25	10.25	10.00	10.25	87,490
2024-02-02	10.25	10.25	10.25	10.25	277,588
2024-02-01	10.25	10.25	10.10	10.10	62,804
2024-01-31	10.25	10.25	10.25	10.25	100,123
2024-01-30	10.25	10.25	10.25	10.25	30,301
2024-01-29	10.25	10.25	10.25	10.25	26,342
2024-01-26	10.25	10.25	10.25	10.25	41,993
2024-01-25	10.00	10.25	10.00	10.25	85,332
2024-01-24	10.00	10.00	10.00	10.00	92,992
2024-01-23	10.00	10.00	10.00	10.00	68,648
2024-01-22	10.00	10.00	10.00	10.00	8,640
2024-01-19	9.75	11.00	9.75	10.00	259,129
2024-01-18	10.25	10.25	9.75	9.75	86,167
2024-01-17	10.25	10.25	10.25	10.25	50,426
2024-01-16	10.25	10.50	10.50	10.50	64,266
2024-01-15	10.63	10.63	10.25	10.25	43,589
2024-01-12	10.63	10.63	10.63	10.63	10,032
2024-01-11	10.75	10.75	10.63	10.63	167,570
2024-01-10	10.75	10.75	10.75	10.75	409,061
2024-01-09	10.75	10.75	10.75	10.75	38,059
2024-01-08	10.75	10.75	10.75	10.75	147,483
2024-01-05	11.00	11.00	10.75	10.75	1,256,010
2024-01-04	11.13	11.13	11.00	11.00	136,233
2024-01-03	11.13	11.13	11.13	11.13	209,606
2024-01-02	11.25	11.25	11.00	11.13	31,180
2024-01-01	11.25	11.25	11.25	11.25	0
2023-12-29	11.25	11.25	11.25	11.25	43,897
2023-12-28	10.25	11.50	10.25	11.25	291,914
2023-12-27	10.25	10.25	10.25	10.25	266,976
2023-12-26	10.25	10.25	10.25	10.25	0
2023-12-25	10.25	10.25	10.25	10.25	0
2023-12-22	11.25	11.25	10.25	10.25	443,300
2023-12-21	12.00	12.00	11.50	11.50	365,684
2023-12-20	11.75	12.00	11.75	12.00	672,733
2023-12-19	11.50	12.00	11.40	12.00	977,032
2023-12-18	10.95	11.40	10.50	11.40	3,908,816
2023-12-15	16.50	16.50	16.50	16.50	154,743
2023-12-14	16.50	16.50	16.50	16.50	42,348
2023-12-13	16.50	16.50	16.40	16.50	616,900
2023-12-12	16.50	16.50	16.50	16.50	336,044
2023-12-11	15.50	16.50	16.50	16.50	828,250
2023-12-08	16.75	16.30	15.25	15.25	377,671
2023-12-07	17.13	17.13	16.75	16.75	90,170
2023-12-06	17.75	17.75	17.13	17.13	65,241
2023-12-05	17.75	17.75	17.75	17.75	49,079
2023-12-04	17.75	17.75	17.75	17.75	27,184
2023-12-01	17.75	17.75	17.75	17.75	96,052
2023-11-30	18.00	18.00	17.75	17.75	61,141
2023-11-29	17.75	18.50	18.00	18.00	203,277
2023-11-28	18.00	18.00	17.75	17.75	93,243
2023-11-27	18.50	18.00	18.00	18.00	245,569
2023-11-24	18.50	18.50	18.50	18.50	55,763
2023-11-23	18.50	18.50	18.50	18.50	9,210
2023-11-22	18.50	18.50	18.50	18.50	66,835
2023-11-21	18.50	18.50	18.50	18.50	50,848
2023-11-20	18.25	18.00	18.00	18.25	486,594
2023-11-17	18.50	18.50	18.25	18.25	43,044
2023-11-16	18.50	18.50	18.50	18.50	87,198
2023-11-15	18.50	18.50	18.50	18.50	100,640
2023-11-14	18.00	18.50	18.00	18.50	179,956
2023-11-13	17.75	18.00	18.00	18.00	1,055,902
2023-11-10	19.25	19.25	16.75	17.75	780,405
2023-11-09	19.50	19.50	19.25	19.25	192,075
2023-11-08	20.25	20.00	20.00	20.00	156,788
2023-11-07	21.00	20.50	20.25	20.25	125,597
2023-11-06	22.00	22.00	20.50	21.00	523,229
2023-11-03	21.50	21.50	21.50	21.50	39,007
2023-11-02	21.75	21.75	21.50	21.50	132,227
2023-11-01	21.75	21.75	21.75	21.75	93,506
2023-10-31	21.50	22.00	21.50	21.75	55,665
2023-10-30	21.00	21.00	20.50	20.50	18,647
2023-10-27	20.50	20.50	20.50	20.50	15,143
2023-10-26	20.50	21.00	20.50	20.50	107,269
2023-10-25	20.50	20.50	20.50	20.50	13,300
2023-10-24	20.50	20.50	20.50	20.50	128,494
2023-10-23	20.50	20.50	20.50	20.50	78,025
2023-10-20	20.50	20.50	20.50	20.50	280,477
2023-10-19	20.50	20.50	20.50	20.50	109,779
2023-10-18	20.50	20.50	20.50	20.50	202,123
2023-10-17	20.50	20.50	20.50	20.50	433,066
2023-10-16	20.50	20.50	20.50	20.50	341,796
2023-10-13	21.50	21.50	20.50	20.50	111,416
2023-10-12	21.50	21.50	21.50	21.50	104,928
2023-10-11	21.50	21.50	21.50	21.50	9,986
2023-10-10	22.50	22.50	21.50	21.50	134,171
2023-10-09	23.25	23.25	22.50	22.50	349,151
2023-10-06	21.00	24.00	21.00	23.25	1,892,133
2023-10-05	22.25	21.50	21.50	21.50	95,527
2023-10-04	22.50	22.00	22.00	22.00	1,081,553
2023-10-03	22.50	22.50	22.50	22.50	435,578
2023-10-02	22.50	22.50	22.50	22.50	763,407
2023-09-29	21.50	22.50	21.50	22.50	360,532
2023-09-28	22.75	22.75	20.50	21.50	7,460,490
2023-09-27	23.50	23.00	23.00	23.00	149,240
2023-09-26	23.50	23.50	23.50	23.50	421,770
2023-09-25	24.00	23.50	23.50	23.50	272,832
2023-09-22	24.00	23.60	23.60	23.60	290,460
2023-09-21	23.75	24.00	23.25	24.00	711,672
2023-09-20	24.00	24.00	23.50	23.75	194,509
2023-09-19	23.50	23.50	23.50	23.50	144,897
2023-09-18	23.50	23.50	23.50	23.50	184,745
2023-09-15	23.50	23.50	23.50	23.50	722,602
2023-09-14	24.00	23.50	23.50	23.50	995,509
2023-09-13	24.25	24.25	24.00	24.00	51,191
2023-09-12	23.50	24.25	23.50	24.25	216,348
2023-09-11	23.50	23.50	23.50	23.50	85,699
2023-09-08	24.00	23.50	23.00	23.50	142,464
2023-09-07	24.50	24.50	24.00	24.00	155,757
2023-09-06	22.75	24.50	23.50	24.25	482,629
2023-09-05	22.50	23.00	22.50	23.00	434,683
2023-09-04	22.50	22.50	22.50	22.50	219,302
2023-09-01	22.50	22.50	22.50	22.50	86,981
2023-08-31	22.75	22.50	22.50	22.50	402,633
2023-08-30	22.00	22.50	22.00	22.50	2,632,573
2023-08-29	22.50	22.75	22.00	22.00	399,672
2023-08-28	23.00	23.00	23.00	23.00	0
2023-08-25	23.00	23.00	23.00	23.00	1,222,085
2023-08-24	23.00	23.00	22.90	23.00	134,087
2023-08-23	23.00	23.00	23.00	23.00	46,473
2023-08-22	22.50	23.00	22.50	23.00	60,821
2023-08-21	22.25	22.50	22.25	22.50	466,182
2023-08-18	23.40	23.50	22.25	22.25	1,263,870
2023-08-17	24.00	24.00	23.50	23.50	92,815
2023-08-16	24.25	25.00	24.00	24.00	87,022
2023-08-15	24.00	24.25	23.50	24.00	416,927
2023-08-14	23.50	23.50	23.50	23.50	390,736
2023-08-11	22.50	24.00	23.50	23.50	396,159
2023-08-10	22.00	23.25	22.00	22.50	703,076
2023-08-09	22.00	22.00	21.75	21.75	254,242
2023-08-08	22.25	22.25	21.50	22.00	854,429
2023-08-07	22.25	22.50	22.25	22.25	830,303
2023-08-04	21.00	22.50	21.75	22.25	1,213,035
2023-08-03	20.75	21.40	21.00	21.40	1,522,581
2023-08-02	19.00	21.50	19.25	21.00	1,336,100
2023-08-01	19.25	19.25	19.00	19.25	1,361,566
2023-07-31	19.00	19.25	18.25	19.25	4,828,806
2023-07-28	17.25	17.50	17.50	17.50	1,600,196
2023-07-27	18.95	20.25	17.40	17.40	9,399,390
2023-07-26	27.00	27.50	25.25	25.25	1,581,656
2023-07-25	24.75	27.00	23.25	27.00	16,183,900
2023-07-24	26.25	25.40	24.50	24.50	1,415,282
2023-07-21	26.50	26.75	25.50	26.25	1,397,482
2023-07-20	28.75	28.75	26.50	27.00	405,700
2023-07-19	27.00	28.75	26.50	28.75	724,033
2023-07-18	27.25	27.25	27.00	27.00	138,540
2023-07-17	27.25	27.50	25.75	27.25	1,024,366
2023-07-14	27.50	27.50	27.25	27.25	847,177
2023-07-13	30.50	30.50	27.50	27.50	1,815,457
2023-07-12	28.75	31.25	30.50	30.50	2,179,903
2023-07-11	27.00	27.25	26.75	27.00	387,717
2023-07-10	23.75	27.50	26.50	26.50	1,089,931
2023-07-07	24.25	23.75	23.20	23.75	255,592
2023-07-06	25.00	25.00	24.25	24.25	169,350
2023-07-05	25.50	25.50	25.00	25.00	85,763
2023-07-04	25.75	25.75	25.50	25.50	276,371
2023-07-03	25.25	26.00	25.25	25.75	638,622
2023-06-30	23.75	25.50	25.00	25.00	1,433,656
2023-06-29	25.25	24.25	23.50	23.75	1,144,960
2023-06-28	28.25	28.25	24.25	25.25	1,424,999
2023-06-27	28.25	28.50	28.25	28.25	428,040
2023-06-26	29.50	28.50	28.25	28.50	2,393,931
2023-06-23	32.25	31.50	29.50	29.50	679,459
2023-06-22	32.50	32.50	32.25	32.25	1,770,962
2023-06-21	33.25	33.25	32.25	32.50	196,377
2023-06-20	33.50	33.50	33.25	33.25	180,958
2023-06-19	34.50	34.50	33.50	33.50	101,612
2023-06-16	34.50	34.50	34.50	34.50	66,394
2023-06-15	34.50	34.50	34.50	34.50	100,102
2023-06-14	34.50	34.50	34.50	34.50	288,125
2023-06-13	33.50	34.50	33.50	34.50	130,476
2023-06-12	33.75	33.75	33.50	33.50	251,439
2023-06-09	33.50	34.00	33.25	33.75	342,012
2023-06-08	34.00	35.40	35.00	35.00	548,873
2023-06-07	36.50	35.00	33.50	34.00	821,227
2023-06-06	37.25	37.25	36.50	36.50	98,536
2023-06-05	37.50	37.50	37.25	37.25	47,431
2023-06-02	37.50	37.50	37.50	37.50	27,883
2023-06-01	35.00	37.50	35.00	37.50	200,527
2023-05-31	36.50	36.50	35.50	35.50	196,435
2023-05-30	36.50	36.50	36.50	36.50	169,790
2023-05-29	36.50	36.50	36.50	36.50	0
2023-05-26	37.50	37.50	36.50	36.50	103,609
2023-05-25	37.25	37.50	37.25	37.50	57,843
2023-05-24	39.00	37.50	36.50	37.25	435,232
2023-05-23	39.00	39.00	39.00	39.00	317,469
2023-05-22	39.75	39.70	39.00	39.00	290,159
2023-05-19	38.00	39.50	37.75	39.50	1,115,048
2023-05-18	38.00	38.00	37.50	38.00	649,055
2023-05-17	33.25	38.00	35.50	36.00	2,366,823
2023-05-16	38.25	36.60	32.50	33.25	4,365,042
2023-05-15	38.50	38.25	36.75	38.25	600,105
2023-05-12	40.50	40.25	39.90	39.90	1,286,325
2023-05-11	42.25	44.00	40.50	40.50	1,245,943
2023-05-10	44.75	44.25	42.25	42.25	687,376
2023-05-09	48.00	48.50	44.50	44.75	600,343
2023-05-08	47.50	47.50	47.50	47.50	0
2023-05-05	51.00	51.00	46.50	47.50	1,859,170
2023-05-04	53.00	53.00	51.00	51.00	69,482
2023-05-03	53.50	53.50	51.00	53.00	115,470
2023-05-02	53.50	53.50	52.00	53.50	256,721
2023-05-01	54.00	54.00	54.00	54.00	0
2023-04-28	55.00	54.00	54.00	54.00	307,864
2023-04-27	51.00	55.00	51.60	55.00	1,673,188
2023-04-26	45.00	50.50	50.00	50.50	1,340,337
2023-04-25	45.00	45.00	44.50	45.00	226,532
2023-04-24	45.00	45.00	45.00	45.00	57,402
2023-04-21	45.00	45.00	45.00	45.00	52,742
2023-04-20	45.00	45.00	45.00	45.00	101,055
2023-04-19	45.00	45.00	45.00	45.00	163,124
2023-04-18	45.00	45.00	45.00	45.00	82,722
2023-04-17	44.00	45.00	44.00	45.00	218,049
2023-04-14	46.00	46.00	44.00	44.00	238,722
2023-04-13	43.50	46.00	43.50	46.00	289,733
2023-04-12	40.50	43.50	40.50	43.50	198,440
2023-04-11	40.00	40.50	40.00	40.50	128,373
2023-04-10	40.00	40.00	40.00	40.00	0
2023-04-07	40.00	40.00	40.00	40.00	0
2023-04-06	38.00	40.00	38.00	40.00	215,018
2023-04-05	38.00	38.00	38.00	38.00	104,759
2023-04-04	37.50	38.50	37.50	38.00	139,469
2023-04-03	37.00	37.50	37.00	37.50	102,957
2023-03-31	37.00	37.00	37.00	37.00	82,571
2023-03-30	37.00	37.00	37.00	37.00	161,449
2023-03-29	37.00	37.00	37.00	37.00	330,277
2023-03-28	38.00	38.00	36.00	37.00	148,210
2023-03-27	38.00	38.00	38.00	38.00	340,198
2023-03-24	38.00	38.00	37.90	38.00	178,858
2023-03-23	38.00	38.80	37.50	38.00	69,637
2023-03-22	38.50	38.50	38.00	38.00	141,085
2023-03-21	39.00	38.00	37.00	38.00	363,469
2023-03-20	40.75	40.75	38.50	39.00	241,593
2023-03-17	41.50	41.50	40.50	40.75	121,353
2023-03-16	44.50	41.30	41.30	41.30	249,082
2023-03-15	47.00	47.00	44.50	44.50	102,462
2023-03-14	47.50	47.50	47.00	47.00	69,283
2023-03-13	48.50	48.50	47.50	47.50	137,292
2023-03-10	48.60	49.00	48.50	48.50	62,397
2023-03-09	49.50	49.50	49.00	49.00	45,679
2023-03-08	50.50	50.50	49.50	49.50	100,215
2023-03-07	50.50	51.00	50.50	50.50	66,318
2023-03-06	50.50	50.50	50.50	50.50	25,965
2023-03-03	49.00	50.50	49.00	50.50	410,020
2023-03-02	49.00	49.00	49.00	49.00	49,107
2023-03-01	50.00	50.00	49.00	49.00	187,413
2023-02-28	50.00	50.00	49.00	49.00	166,968
2023-02-27	50.00	50.00	50.00	50.00	73,322
2023-02-24	50.00	50.00	50.00	50.00	164,814
2023-02-23	50.50	50.50	50.00	50.00	62,237
2023-02-22	50.50	50.50	50.50	50.50	14,603
2023-02-21	50.50	50.50	50.50	50.50	308,216
2023-02-20	48.50	50.50	48.50	50.50	346,442
2023-02-17	48.00	48.50	48.00	48.50	180,569
2023-02-16	48.00	48.00	48.00	48.00	125,531
2023-02-15	48.00	48.00	48.00	48.00	17,788
2023-02-14	49.50	49.50	48.00	48.00	89,778
2023-02-13	49.50	50.00	49.50	49.50	39,575
2023-02-10	49.00	49.50	48.50	49.50	259,022
2023-02-09	51.50	50.00	50.00	50.00	272,108
2023-02-08	52.00	52.00	51.50	51.50	118,974
2023-02-07	52.00	52.00	52.00	52.00	59,395
2023-02-06	51.50	52.00	51.60	52.00	109,956
2023-02-03	52.50	53.50	50.50	51.50	412,411
2023-02-02	55.50	55.50	52.50	52.50	457,779
2023-02-01	58.00	56.00	55.50	55.50	414,348
2023-01-31	63.00	63.00	55.00	58.00	836,399
2023-01-30	67.00	67.00	65.50	66.00	70,628
2023-01-27	67.00	67.00	66.50	67.00	148,033
2023-01-26	67.00	69.40	67.00	67.00	13,963
2023-01-25	67.00	67.00	67.00	67.00	59,258
2023-01-24	69.50	68.00	67.00	67.00	245,562
2023-01-23	69.50	69.50	69.50	69.50	32,238
2023-01-20	70.00	70.00	69.50	69.50	211,093
2023-01-19	70.00	70.00	70.00	70.00	61,373
2023-01-18	67.50	71.00	67.50	71.00	224,981
2023-01-17	66.00	67.50	66.00	67.50	76,455
2023-01-16	65.50	66.00	65.50	66.00	23,849
2023-01-13	65.50	66.00	65.50	65.50	64,189
2023-01-12	64.00	65.50	63.40	65.50	68,653
2023-01-11	64.00	64.00	64.00	64.00	85,793
2023-01-10	64.00	64.00	64.00	64.00	109,795
2023-01-09	63.50	64.00	63.50	64.00	59,690
2023-01-06	65.50	63.50	62.00	63.50	172,198
2023-01-05	66.00	66.00	65.50	66.00	80,585
2023-01-04	64.00	66.00	64.00	66.00	733,223
2023-01-03	64.00	64.00	64.00	64.00	82,319
2023-01-02	64.00	64.00	64.00	64.00	0
2022-12-30	64.00	64.00	64.00	64.00	58,585
2022-12-29	64.00	64.50	63.00	64.00	48,069
2022-12-28	63.50	64.00	63.50	64.00	8,816
2022-12-27	63.50	63.50	63.50	63.50	0
2022-12-26	63.50	63.50	63.50	63.50	0
2022-12-23	62.00	63.50	62.00	63.50	39,028
2022-12-22	62.00	62.00	62.00	62.00	44,910
2022-12-21	61.50	62.00	61.50	62.00	37,181
2022-12-20	63.00	62.00	61.00	61.50	198,567
2022-12-19	66.00	66.00	63.00	63.00	150,763
2022-12-16	67.00	67.00	66.00	66.00	65,535
2022-12-15	67.00	67.00	67.00	67.00	18,366
2022-12-14	67.50	67.50	67.00	67.00	49,234
2022-12-13	67.00	67.50	67.00	67.00	41,088
2022-12-12	67.00	67.00	67.00	67.00	83,270
2022-12-09	67.00	67.00	67.00	67.00	75,556
2022-12-08	67.00	67.00	67.00	67.00	24,392
2022-12-07	69.00	70.00	67.00	67.00	234,382
2022-12-06	66.00	68.40	66.50	68.40	547,060
2022-12-05	57.50	66.00	64.50	64.50	1,268,638
2022-12-02	83.50	83.50	83.50	83.50	29,008
2022-12-01	83.50	83.50	83.50	83.50	9,727
2022-11-30	84.20	84.20	83.70	83.70	18,074
2022-11-29	84.20	84.20	84.20	84.20	23,022
2022-11-28	85.50	85.50	84.20	84.20	101,210
2022-11-25	85.50	85.50	85.50	85.50	13,135
2022-11-24	87.80	87.80	85.50	85.50	95,627
2022-11-23	84.50	87.80	84.50	87.80	3,355,500
2022-11-22	84.50	84.50	84.50	84.50	27,349
2022-11-21	84.50	84.50	84.50	84.50	12,162
2022-11-18	84.50	84.50	84.50	84.50	1,328
2022-11-17	84.50	84.50	84.50	84.50	32,191
2022-11-16	80.00	86.00	86.00	86.00	75,360
2022-11-15	80.00	80.00	80.00	80.00	26,754
2022-11-14	80.00	80.00	80.00	80.00	58,080
2022-11-11	79.00	80.00	79.00	80.00	53,949
2022-11-10	80.00	80.00	79.00	79.00	38,059
2022-11-09	80.00	80.00	80.00	80.00	40,358
2022-11-08	80.00	80.00	80.00	80.00	8,505
2022-11-07	80.00	80.00	80.00	80.00	620
2022-11-04	80.00	80.00	80.00	80.00	42,984
2022-11-03	80.00	80.00	80.00	80.00	2,000
2022-11-02	80.00	80.00	80.00	80.00	4,504
2022-11-01	79.50	80.00	79.50	80.00	20,253
2022-10-31	80.00	80.00	79.50	79.50	34,258
2022-10-28	82.00	82.00	80.00	80.00	28,410
2022-10-27	80.00	82.00	80.00	80.00	36,154
2022-10-26	80.00	82.00	80.00	80.00	51,437
2022-10-25	81.50	80.00	80.00	80.00	41,517
2022-10-24	81.50	81.50	81.50	81.50	4,003
2022-10-21	82.50	82.50	81.50	81.50	11,414
2022-10-20	82.50	82.50	82.50	82.50	13,257
2022-10-19	82.50	82.50	82.50	82.50	5,002
2022-10-18	82.50	82.50	82.50	82.50	14,120
2022-10-17	82.50	82.50	82.50	82.50	17,726
2022-10-14	82.50	82.50	82.50	82.50	9,675
2022-10-13	82.50	82.50	82.00	82.50	16,837
2022-10-12	82.50	82.50	82.50	82.50	27,554
2022-10-11	82.50	82.50	82.50	82.50	216
2022-10-10	82.50	82.50	82.50	82.50	9,762
2022-10-07	82.50	82.50	82.50	82.50	28,584
2022-10-06	82.50	82.50	82.50	82.50	4,022
2022-10-05	82.50	82.50	82.50	82.50	6,001
2022-10-04	82.00	82.50	80.00	82.50	33,541
2022-10-03	81.50	82.00	81.50	82.00	15,253
2022-09-30	81.00	81.50	81.00	81.50	67,903
2022-09-29	83.00	83.00	81.00	81.00	57,546
2022-09-28	87.50	87.50	83.00	83.00	44,551
2022-09-27	87.50	89.00	89.00	89.00	15,671
2022-09-26	87.50	87.50	87.50	87.50	40,599
2022-09-23	87.50	87.50	86.00	87.50	43,961
2022-09-22	89.50	89.50	87.50	87.50	24,483
2022-09-21	90.00	90.00	90.00	90.00	27,015
2022-09-20	88.50	90.00	89.00	90.00	17,844
2022-09-19	88.50	88.50	88.50	88.50	0
2022-09-16	88.00	88.50	88.00	88.50	37,442
2022-09-15	87.00	88.00	87.00	88.00	68,737
2022-09-14	86.50	87.00	86.50	87.00	137,622
2022-09-13	89.50	90.00	86.50	86.50	383,145
2022-09-12	88.00	88.00	88.00	88.00	20,824
2022-09-09	85.00	88.00	85.00	87.50	60,198
2022-09-08	84.00	85.00	84.00	85.00	96,062
2022-09-07	87.50	87.50	84.00	84.00	38,821
2022-09-06	87.50	87.50	87.50	87.50	14,500
2022-09-05	87.50	87.50	87.50	87.50	29,075
2022-09-02	89.00	89.00	87.50	87.50	49,861
2022-09-01	89.50	89.50	89.00	89.00	11,897
2022-08-31	89.50	87.20	87.20	89.50	43,288
2022-08-30	90.50	90.50	89.50	89.50	28,554
2022-08-29	90.50	90.50	90.50	90.50	0
2022-08-26	90.50	90.50	90.50	90.50	25,110
2022-08-25	90.50	90.50	90.50	90.50	4,402
2022-08-24	90.50	90.50	90.50	90.50	5,518
2022-08-23	90.50	90.50	90.50	90.50	8,871
2022-08-22	90.50	90.50	90.50	90.50	41,538
2022-08-19	90.50	90.50	90.50	90.50	20,681
2022-08-18	89.50	90.50	89.50	90.50	62,770
2022-08-17	88.50	89.50	88.50	89.50	14,518
2022-08-16	91.00	91.00	88.50	88.50	110,468
2022-08-15	91.00	91.00	91.00	91.00	6,299
2022-08-12	91.00	91.00	91.00	91.00	6,724
2022-08-11	91.00	90.00	90.00	91.00	42,308
2022-08-10	91.00	91.00	91.00	91.00	42,198
2022-08-09	91.00	91.20	91.00	91.00	67,156
2022-08-08	91.00	91.00	91.00	91.00	41,067
2022-08-05	91.00	91.00	90.00	91.00	20,492
2022-08-04	91.50	91.50	91.00	91.00	53,305
2022-08-03	91.50	91.50	91.50	91.50	56,530
2022-08-02	91.50	91.50	91.50	91.50	30,472
2022-08-01	91.50	91.50	90.00	91.50	48,884
2022-07-29	91.50	91.50	91.50	91.50	174,046
2022-07-28	91.50	92.00	89.20	92.00	25,453
2022-07-27	92.00	92.00	91.50	91.50	28,219
2022-07-26	92.50	92.50	92.00	92.00	11,136
2022-07-25	91.50	93.00	91.50	92.50	249,906
2022-07-22	90.00	91.50	90.00	91.50	348,508
2022-07-21	89.00	90.00	89.00	90.00	81,740
2022-07-20	92.00	92.00	88.50	89.00	313,385
2022-07-19	88.50	92.00	88.50	92.00	470,046
2022-07-18	90.50	87.00	87.00	87.00	413,417
2022-07-15	89.00	89.00	89.00	89.00	1,501
2022-07-14	89.00	89.00	89.00	89.00	13,998
2022-07-13	88.50	90.00	88.50	89.00	366,254
2022-07-12	88.50	88.60	88.60	88.60	9,046
2022-07-11	90.00	90.00	88.50	88.50	57,080
2022-07-08	90.80	90.80	89.00	90.00	62,556
2022-07-07	88.50	88.50	88.00	88.50	37,276
2022-07-06	92.00	92.00	88.50	88.50	248,619
2022-07-05	92.50	92.50	92.00	92.00	10,963
2022-07-04	92.50	92.50	91.00	92.50	14,427
2022-07-01	96.50	96.50	93.00	93.00	387,965
2022-06-30	96.50	96.50	94.00	96.50	8,207
2022-06-29	96.00	96.50	96.00	96.50	28,466
2022-06-28	93.50	96.00	93.50	96.00	67,895
2022-06-27	93.50	93.50	93.50	93.50	29,034
2022-06-24	93.50	93.50	93.50	93.50	11,215
2022-06-23	92.60	93.50	92.00	93.50	13,169
2022-06-22	93.50	93.50	93.50	93.50	26,320
2022-06-21	93.50	93.50	92.00	93.50	13,767
2022-06-20	93.50	92.60	92.60	92.60	12,550
2022-06-17	92.50	93.50	92.50	93.50	30,000
2022-06-16	98.00	98.00	92.50	92.50	64,388
2022-06-15	98.00	98.00	98.00	98.00	48,979
2022-06-14	98.00	98.00	98.00	98.00	39,725
2022-06-13	98.00	98.00	98.00	98.00	50,027
2022-06-10	99.00	99.00	98.50	98.50	5,523
2022-06-09	99.00	99.00	97.50	99.00	208,916
2022-06-08	104.50	104.50	97.50	99.00	226,126
2022-06-07	99.00	104.50	99.00	104.50	4,415,835
2022-06-06	99.00	99.00	99.00	99.00	35,427
2022-06-03	99.00	99.00	99.00	99.00	0
2022-06-02	99.00	99.00	99.00	99.00	0
2022-06-01	100.00	100.00	99.00	99.00	41,937
2022-05-31	100.00	100.00	100.00	100.00	42,157
2022-05-30	100.00	100.00	100.00	100.00	34,337
2022-05-27	100.00	100.00	100.00	100.00	29,578
2022-05-26	99.00	100.00	99.00	100.00	73,968
2022-05-25	99.00	99.00	99.00	99.00	17,200
2022-05-24	99.00	99.00	99.00	99.00	7,299
2022-05-23	98.50	99.00	98.50	99.00	5,029
2022-05-20	98.50	98.50	98.50	98.50	18,720
2022-05-19	99.50	99.50	98.50	98.50	9,822
2022-05-18	99.50	99.50	99.50	99.50	9,989
2022-05-17	98.00	99.50	98.00	99.50	18,458
2022-05-16	101.00	101.00	98.00	98.00	36,038
2022-05-13	101.00	101.00	100.00	101.00	51,862
2022-05-12	101.00	101.00	101.00	101.00	30,911
2022-05-11	98.50	101.00	98.50	101.00	85,404
2022-05-10	98.00	98.50	98.00	98.50	94,254
2022-05-09	98.00	98.00	98.00	98.00	8,350
2022-05-06	96.00	98.00	96.00	98.00	105,756
2022-05-05	101.00	101.00	96.50	96.50	192,710
2022-05-04	102.00	102.00	101.00	101.00	21,387
2022-05-03	102.50	102.50	101.00	102.00	72,201
2022-05-02	102.50	102.50	102.50	102.50	0
2022-04-29	103.50	103.50	102.50	102.50	127,972
2022-04-28	103.50	103.50	103.50	103.50	14,824
2022-04-27	104.50	104.50	103.50	103.50	35,717
2022-04-26	105.00	105.00	104.50	104.50	18,952
2022-04-25	105.50	105.50	105.00	105.00	29,867
2022-04-22	105.50	105.50	105.50	105.50	256,960
2022-04-21	105.50	105.50	105.50	105.50	81,347
2022-04-20	105.50	105.50	105.50	105.50	26,857
2022-04-19	105.50	108.00	108.00	105.50	123,552
2022-04-18	105.50	105.50	105.50	105.50	0
2022-04-15	105.50	105.50	105.50	105.50	0
2022-04-14	105.50	105.50	105.50	105.50	64,893
2022-04-13	106.50	106.50	104.50	104.50	89,071
2022-04-12	104.50	107.50	107.00	106.50	233,441
2022-04-11	104.00	104.50	104.00	104.50	291,240
2022-04-08	103.50	104.00	103.50	104.00	316,837
2022-04-07	103.50	103.50	103.50	103.50	201,073
2022-04-06	105.50	105.50	102.50	103.50	100,732
2022-04-05	109.00	110.00	102.50	105.50	554,951
2022-04-04	110.00	106.00	104.00	106.00	262,647
2022-04-01	122.50	120.00	107.50	110.00	725,329
2022-03-31	114.00	114.00	112.50	112.50	72,056
2022-03-30	114.00	116.00	113.00	114.00	40,567
2022-03-29	112.50	114.00	112.50	114.00	15,746
2022-03-28	113.00	113.00	112.50	112.50	55,892
2022-03-25	113.00	113.00	112.50	113.00	28,377
2022-03-24	113.00	113.00	111.00	113.00	24,717
2022-03-23	113.00	113.00	113.00	113.00	85,965
2022-03-22	116.50	116.50	112.00	113.00	180,563
2022-03-21	116.50	116.50	116.50	116.50	27,551
2022-03-18	116.50	116.50	116.50	116.50	175
2022-03-17	116.50	116.50	116.50	116.50	13,598
2022-03-16	114.50	116.50	114.50	116.50	56,060
2022-03-15	114.50	114.50	114.50	114.50	32,554
2022-03-14	117.00	117.00	111.50	114.50	215,451
2022-03-11	112.50	121.00	112.50	117.00	268,825
2022-03-10	112.50	112.50	112.50	112.50	21,174
2022-03-09	112.50	112.50	112.50	112.50	4,002
2022-03-08	105.50	112.50	105.50	112.50	148,064
2022-03-07	102.00	105.50	99.00	105.50	281,597
2022-03-04	111.50	103.00	102.00	102.00	283,462
2022-03-03	111.50	113.50	108.00	111.50	43,768
2022-03-02	112.50	112.50	109.00	111.50	171,437
2022-03-01	118.00	117.00	112.50	115.00	49,078
2022-02-28	118.50	118.50	115.00	118.00	54,555
2022-02-25	115.00	119.50	115.00	118.50	60,788
2022-02-24	117.50	117.50	114.00	115.00	59,047
2022-02-23	117.50	121.50	117.50	120.50	95,204
2022-02-22	116.00	117.50	112.00	117.50	122,205
2022-02-21	125.00	125.00	117.50	117.50	39,878
2022-02-18	127.00	127.00	125.00	125.00	110,501
2022-02-17	127.00	127.00	127.00	127.00	25,006
2022-02-16	128.00	128.00	127.00	127.00	9,217
2022-02-15	126.50	129.50	126.50	128.00	108,659
2022-02-14	125.00	125.00	124.50	124.50	24,055
2022-02-11	125.00	125.00	124.00	125.00	63,369
2022-02-10	133.00	133.00	125.00	125.00	73,982
2022-02-09	133.00	133.00	133.00	133.00	48,719
2022-02-08	136.50	136.50	133.00	136.50	71,155
2022-02-07	132.50	136.50	132.50	136.50	175,154
2022-02-04	131.00	132.50	130.50	132.50	152,185
2022-02-03	132.50	132.00	131.00	131.00	148,516
2022-02-02	133.00	135.50	133.00	135.50	193,403
2022-02-01	134.50	134.50	132.00	133.00	106,325
2022-01-31	132.00	136.50	132.00	134.50	344,960
2022-01-28	127.50	128.50	123.00	128.50	114,948
2022-01-27	114.50	128.00	114.50	127.50	304,003
2022-01-26	109.50	111.00	109.50	111.00	91,440
2022-01-25	107.50	110.50	107.50	109.50	181,973
2022-01-24	115.50	115.50	107.50	107.50	234,638
2022-01-21	119.00	119.00	113.50	115.50	114,431
2022-01-20	118.50	119.00	118.50	119.00	27,483
2022-01-19	121.50	121.50	116.50	118.50	58,714
2022-01-18	124.50	124.50	121.50	121.50	46,958
2022-01-17	124.50	124.50	124.50	124.50	20,431
2022-01-14	126.50	126.50	124.50	124.50	37,592
2022-01-13	126.50	125.00	125.00	125.00	9,973
2022-01-12	127.50	127.50	125.00	126.50	37,684
2022-01-11	123.00	127.50	123.00	127.50	106,442
2022-01-10	121.50	123.00	121.50	123.00	120,944
2022-01-07	126.50	128.00	121.50	121.50	57,825
2022-01-06	127.00	127.00	126.50	126.50	29,613
2022-01-05	121.50	127.00	121.50	127.00	87,949
2022-01-04	119.00	121.00	116.50	121.00	78,245
2022-01-03	116.50	116.50	116.50	116.50	0
2021-12-31	113.50	116.50	113.50	116.50	55,338
2021-12-30	113.50	113.50	113.50	113.50	43,909
2021-12-29	113.00	116.00	116.00	113.50	108,731
2021-12-28	113.00	113.00	113.00	113.00	0
2021-12-27	113.00	113.00	113.00	113.00	0
2021-12-24	114.50	114.50	113.00	113.00	31,343
2021-12-23	115.50	115.50	115.50	114.50	72,365
2021-12-22	112.50	115.50	112.50	115.50	44,632
2021-12-21	108.00	112.50	108.00	112.50	99,915
2021-12-20	112.50	112.50	107.50	108.00	98,839
2021-12-17	112.50	112.50	112.50	112.50	8,546
2021-12-16	112.50	112.50	110.00	112.50	29,153
2021-12-15	111.00	110.00	110.00	110.00	51,884
2021-12-14	111.00	111.00	111.00	111.00	85,575
2021-12-13	111.00	111.00	111.00	111.00	76,735
2021-12-10	111.00	110.50	110.50	110.50	8,647
2021-12-09	111.00	111.00	111.00	111.00	27,795
2021-12-08	115.00	115.00	111.00	111.00	51,802
2021-12-07	117.00	117.00	112.00	113.50	65,021
2021-12-06	117.00	117.00	117.00	117.00	62,960
2021-12-03	117.00	117.00	117.00	117.00	65,396
2021-12-02	115.50	117.00	115.50	117.00	160,849
2021-12-01	110.00	115.50	110.00	115.50	482,355
2021-11-30	110.00	110.00	109.00	110.00	35,671
2021-11-29	108.00	110.00	108.00	110.00	113,589
2021-11-26	110.50	110.50	106.00	108.00	92,057
2021-11-25	113.00	113.00	110.00	110.50	47,328
2021-11-24	112.50	114.50	112.50	113.00	122,423
2021-11-23	109.50	113.50	108.00	112.50	147,693
2021-11-22	121.50	120.00	109.00	109.00	573,139
2021-11-19	125.00	125.00	119.00	121.50	101,906
2021-11-18	126.00	126.00	126.00	125.00	10,229
2021-11-17	127.00	127.00	124.50	125.00	56,998
2021-11-16	127.50	127.50	127.50	127.50	5,919
2021-11-15	127.50	127.50	127.50	127.50	65,504
2021-11-12	126.50	127.50	124.00	127.50	89,818
2021-11-11	124.00	127.00	124.00	126.50	87,897
2021-11-10	127.50	127.50	123.00	124.00	227,888
2021-11-09	127.50	126.00	126.00	127.50	86,409
2021-11-08	127.50	127.50	127.50	127.50	76,682
2021-11-05	127.50	127.50	127.50	127.50	97,269
2021-11-04	127.50	127.50	127.50	127.50	36,586
2021-11-03	131.50	130.00	130.00	130.00	80,512
2021-11-02	132.00	132.00	131.50	131.50	42,818
2021-11-01	131.50	132.00	131.50	132.00	52,945
2021-10-29	137.50	130.00	130.00	131.50	47,215
2021-10-28	137.50	137.50	137.50	137.50	84,974
2021-10-27	130.00	137.50	130.00	137.50	181,234
2021-10-26	132.00	132.00	130.00	130.00	71,731
2021-10-25	132.00	132.00	132.00	132.00	17,784
2021-10-22	135.00	135.00	132.00	132.00	80,680
2021-10-21	135.50	135.50	135.00	135.00	17,111
2021-10-20	134.00	137.00	134.00	135.50	58,358
2021-10-19	134.00	134.00	134.00	134.00	14,959
2021-10-18	134.00	134.00	134.00	134.00	25,287
2021-10-15	129.50	136.00	129.50	134.00	84,370
2021-10-14	129.50	129.50	129.50	129.50	19,522
2021-10-13	127.50	129.50	125.00	129.50	58,519
2021-10-12	126.50	126.00	126.00	126.00	24,099
2021-10-11	127.50	127.50	126.50	126.50	133,097
2021-10-08	128.50	127.50	127.50	127.50	55,291
2021-10-07	127.50	128.50	127.50	128.50	112,250
2021-10-06	134.50	134.50	124.50	127.50	200,685
2021-10-05	134.50	134.50	134.50	134.50	14,277
2021-10-04	136.00	136.00	134.50	134.50	42,299
2021-10-01	139.00	141.00	136.00	136.00	63,026
2021-09-30	140.00	141.00	140.00	141.00	97,759
2021-09-29	138.50	140.00	135.00	140.00	45,088
2021-09-28	143.50	143.50	135.00	138.50	99,446
2021-09-27	139.50	145.00	139.50	143.50	135,028
2021-09-24	132.00	139.00	139.00	139.00	226,459
2021-09-23	134.00	132.00	132.00	132.00	90,429
2021-09-22	137.50	137.50	135.50	135.50	69,211
2021-09-21	137.50	137.50	137.50	137.50	38,182
2021-09-20	144.00	144.00	136.50	137.50	135,705
2021-09-17	145.00	147.00	144.00	144.00	180,227
2021-09-16	141.00	147.00	140.00	143.00	166,454
2021-09-15	129.00	142.00	129.00	141.00	409,240
2021-09-14	130.50	132.00	129.00	129.00	126,402
2021-09-13	130.00	133.00	130.00	130.50	103,146
2021-09-10	131.50	135.00	128.00	128.00	141,084
2021-09-09	137.00	137.00	135.00	135.00	57,448
2021-09-08	138.50	138.50	137.00	137.00	8,361
2021-09-07	140.50	140.50	138.50	138.50	34,277
2021-09-06	140.50	141.00	140.50	141.00	48,948
2021-09-03	141.00	141.00	140.50	140.50	35,419
2021-09-02	144.50	141.00	141.00	141.00	55,750
2021-09-01	144.50	146.50	144.50	144.50	55,984
2021-08-31	138.00	145.00	137.50	144.50	192,057
2021-08-30	138.00	138.00	138.00	138.00	0
2021-08-27	138.00	138.00	135.00	138.00	23,747
2021-08-26	138.00	141.00	141.00	138.00	8,960
2021-08-25	136.00	141.00	136.00	138.00	90,167
2021-08-24	126.50	137.00	137.00	137.00	166,647
2021-08-23	129.50	129.50	126.50	126.50	131,460
2021-08-20	129.50	130.00	130.00	129.50	24,990
2021-08-19	132.00	132.00	129.00	129.50	61,567
2021-08-18	132.00	132.00	132.00	132.00	27,155
2021-08-17	132.00	132.00	132.00	132.00	14,334
2021-08-16	132.00	132.00	132.00	132.00	18,672
2021-08-13	137.50	137.50	132.00	132.00	89,964
2021-08-12	132.00	138.00	132.00	137.50	73,150
2021-08-11	132.50	130.00	130.00	132.00	27,619
2021-08-10	137.50	137.50	132.50	132.50	76,541
2021-08-09	134.50	137.50	134.50	137.50	45,845
2021-08-06	129.50	134.50	129.50	134.50	37,464
2021-08-05	129.50	129.50	129.50	129.50	60,857
2021-08-04	129.50	129.50	129.50	129.50	55,480
2021-08-03	129.50	129.50	129.50	129.50	17,165
2021-08-02	135.00	135.00	129.00	129.50	237,862
2021-07-30	135.50	135.50	129.50	132.00	146,845
2021-07-29	137.00	137.00	136.00	136.00	30,134
2021-07-28	138.00	138.00	138.00	138.00	27,413
2021-07-27	138.00	138.00	138.00	138.00	22,745
2021-07-26	140.50	140.50	138.00	138.00	47,056
2021-07-23	140.50	140.50	138.00	140.50	31,045
2021-07-22	140.50	140.50	140.50	140.50	21,657
2021-07-21	140.50	140.50	140.50	140.50	19,695
2021-07-20	129.50	143.00	128.00	140.50	202,949
2021-07-19	131.00	134.00	129.50	129.50	176,978
2021-07-16	148.00	135.50	130.00	134.00	1,020,612
2021-07-15	154.50	153.00	148.00	148.00	123,365
2021-07-14	158.00	158.00	154.50	154.50	82,806
2021-07-13	155.00	162.00	158.00	158.00	230,742
2021-07-12	155.00	155.00	155.00	155.00	32,758
2021-07-09	155.00	155.00	155.00	155.00	60,444
2021-07-08	158.00	158.00	154.00	155.00	63,527
2021-07-07	158.50	158.50	156.00	158.00	40,162
2021-07-06	165.50	165.00	158.00	158.50	148,365
2021-07-05	158.50	168.00	158.50	165.50	226,229
2021-07-02	150.00	160.00	160.00	160.00	178,622
2021-07-01	148.00	151.00	148.00	150.00	75,230
2021-06-30	148.00	148.00	148.00	148.00	36,570
2021-06-29	150.00	150.00	147.00	150.00	152,317
2021-06-28	145.00	151.50	137.00	150.00	722,223
2021-06-25	135.00	134.00	134.00	135.00	71,217
2021-06-24	135.00	135.00	133.00	135.00	39,212
2021-06-23	135.00	135.00	133.00	135.00	92,764
2021-06-22	140.00	140.00	132.50	133.00	134,480
2021-06-21	144.50	144.50	138.50	140.00	104,531
2021-06-18	144.50	147.00	147.00	144.50	54,866
2021-06-17	145.00	145.00	142.50	144.50	162,547
2021-06-16	144.50	145.50	142.00	145.00	105,952
2021-06-15	143.00	144.50	144.00	144.50	64,153
2021-06-14	147.50	150.00	143.00	143.00	343,357
2021-06-11	137.00	147.50	135.00	147.50	297,879
2021-06-10	137.00	137.00	135.00	137.00	34,066
2021-06-09	140.50	140.50	137.00	137.00	61,332
2021-06-08	140.50	140.50	140.50	140.50	63,560
2021-06-07	140.50	138.00	138.00	140.50	75,838
2021-06-04	137.50	138.00	138.00	138.00	278,703
2021-06-03	132.50	137.00	131.00	136.00	96,796
2021-06-02	132.50	132.50	132.50	132.50	63,070
2021-06-01	127.00	133.50	125.00	132.50	186,869
2021-05-28	120.50	120.00	118.00	120.00	188,951
2021-05-27	121.50	121.50	120.50	120.50	213,180
2021-05-26	125.50	121.50	119.00	121.50	246,193
2021-05-25	129.50	129.50	125.50	125.50	61,603
2021-05-24	129.50	129.50	129.50	129.50	29,357
2021-05-21	129.50	129.50	129.50	129.50	24,244
2021-05-20	134.50	130.00	130.00	129.50	108,940
2021-05-19	136.00	136.00	134.50	134.50	23,145
2021-05-18	130.00	136.00	130.00	136.00	109,085
2021-05-17	130.50	130.50	130.00	130.00	61,894
2021-05-14	131.00	131.00	130.50	130.50	157,404
2021-05-13	138.50	138.50	129.50	131.00	300,474
2021-05-12	141.00	141.00	138.50	138.50	91,906
2021-05-11	142.50	142.50	141.00	141.00	110,372
2021-05-10	137.00	143.50	137.00	142.50	203,936
2021-05-07	138.00	140.00	137.00	137.00	72,704
2021-05-06	138.00	138.00	138.00	138.00	87,782
2021-05-05	137.00	138.00	136.00	138.00	133,977
2021-05-04	135.50	140.50	135.50	137.00	326,280
2021-04-30	135.50	137.00	136.00	135.50	108,767
2021-04-29	135.50	133.00	133.00	135.50	33,042
2021-04-28	138.00	140.00	135.50	135.50	136,190
2021-04-27	134.00	139.00	134.00	138.00	662,870
2021-04-26	136.00	136.00	134.00	134.00	303,716
2021-04-23	130.50	136.00	135.00	135.00	289,279
2021-04-22	128.00	130.50	128.00	130.50	221,024
2021-04-21	129.00	132.00	125.00	130.00	435,089
2021-04-20	125.00	128.00	122.50	128.00	943,102
2021-04-19	116.00	120.50	120.00	120.00	219,872
2021-04-16	108.00	116.00	108.00	116.00	452,814
2021-04-15	109.50	109.50	109.50	109.50	158,479
2021-04-14	109.50	109.50	108.00	109.50	94,853

Share	Price	Change
PipeHawk (PIP)	3.25	71.05%
Empyrean (EME)	0.0835	50.91%
Sabien Tech. (SNT)	7.75	34.78%
Cropper (J) (CRPR)	355.00	26.79%
Plexus (POS)	3.75	22.95%

Share	Price	Change
Forgent (FORG)	0.016	-24.35%
Rc Fornax (RCFX)	8.75	-22.73%
Finseta (FIN)	8.25	-17.5%
Pulsar Helium (PLSR)	106.00	-12.03%
Abrdn Property (API)	1.75	-11.17%

Share	Price	Volume
Premier African Minerals (PREM)	0.0165	1,516,392,175
Forgent (FORG)	0.016	803,279,741
Quantum Helium (QHE)	0.041	759,211,832
Empyrean (EME)	0.0835	536,455,460
Caledonian Hold (CHP)	0.0042	524,211,587