Renalytix Plc Share History

Renalytix Plc Share Price history. The following table shows end-of-day data RENX historical share prices for Renalytix Plc, 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.

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

Date	Open	High	Low	Close	Volume
2026-04-15	1.95	1.95	1.95	1.95	707,083
2026-04-14	1.95	1.95	1.95	1.95	95,297
2026-04-13	1.95	1.95	1.95	1.95	1,037,996
2026-04-10	1.95	1.95	1.95	1.95	229,919
2026-04-09	1.95	1.95	1.95	1.95	936,727
2026-04-08	1.95	1.95	1.95	1.95	90,996
2026-04-07	2.05	2.05	1.95	1.95	737,036
2026-04-06	2.05	2.05	2.05	2.05	0
2026-04-03	2.05	2.05	2.05	2.05	0
2026-04-02	2.10	2.10	2.05	2.05	3,283,861
2026-04-01	2.10	2.10	2.00	2.10	1,211,544
2026-03-31	2.10	2.10	2.10	2.10	448,883
2026-03-30	2.35	2.35	2.10	2.10	928,905
2026-03-27	2.35	2.35	2.35	2.35	325,707
2026-03-26	2.35	2.35	2.30	2.35	1,668,054
2026-03-25	2.50	2.20	2.20	2.20	2,716,341
2026-03-24	2.50	2.50	2.50	2.50	149,308
2026-03-23	2.50	2.50	2.50	2.50	569,884
2026-03-20	2.50	2.50	2.50	2.50	99,951
2026-03-19	2.60	2.60	2.50	2.50	963,580
2026-03-18	2.80	2.80	2.60	2.60	4,545,957
2026-03-17	2.90	2.90	2.80	2.80	481,192
2026-03-16	3.05	3.05	2.90	2.90	1,697,300
2026-03-13	3.15	3.15	3.15	3.15	86,987
2026-03-12	3.15	3.15	3.15	3.15	200,212
2026-03-11	3.15	3.15	3.15	3.15	1,052,715
2026-03-10	3.10	3.20	3.10	3.20	1,731,540
2026-03-09	3.35	3.15	3.10	3.10	1,348,968
2026-03-06	3.35	3.35	3.35	3.35	159,985
2026-03-05	3.35	3.35	3.35	3.35	494,788
2026-03-04	3.35	3.35	3.30	3.35	426,495
2026-03-03	3.50	3.35	3.25	3.35	1,890,856
2026-03-02	3.63	3.63	3.25	3.25	1,010,984
2026-02-27	3.63	3.63	3.63	3.63	1,029,277
2026-02-26	3.63	3.75	3.50	3.50	985,081
2026-02-25	3.63	3.63	3.50	3.63	3,048,773
2026-02-24	3.88	3.75	3.55	3.55	5,221,891
2026-02-23	3.88	3.88	3.75	3.75	266,049
2026-02-20	3.88	4.00	3.88	3.88	235,047
2026-02-19	4.25	3.75	3.75	3.75	635,840
2026-02-18	3.88	4.00	4.00	4.00	1,649,136
2026-02-17	4.00	4.00	3.80	3.80	999,717
2026-02-16	4.13	4.13	3.80	3.80	980,529
2026-02-13	4.05	4.25	4.00	4.13	1,073,988
2026-02-12	4.13	4.05	4.00	4.05	1,207,192
2026-02-11	4.05	4.38	3.80	4.13	5,114,209
2026-02-10	5.80	5.80	5.60	5.60	384,296
2026-02-09	5.80	5.80	5.80	5.80	74,787
2026-02-06	5.80	5.80	5.50	5.80	325,696
2026-02-05	5.50	5.60	5.50	5.60	425,881
2026-02-04	5.40	5.75	5.50	5.52	1,212,582
2026-02-03	5.75	5.75	5.25	5.30	702,895
2026-02-02	5.75	5.75	5.75	5.75	160,327
2026-01-30	5.90	5.75	5.50	5.75	269,835
2026-01-29	5.90	5.90	5.90	5.90	192,791
2026-01-28	5.90	5.90	5.90	5.90	115,885
2026-01-27	6.25	6.25	5.90	5.90	377,626
2026-01-26	6.25	6.25	6.25	6.25	188,990
2026-01-23	6.25	6.25	6.25	6.25	447,648
2026-01-22	6.25	6.25	6.25	6.25	44,890
2026-01-21	6.25	6.25	6.25	6.25	332,109
2026-01-20	6.25	6.25	6.25	6.25	787,575
2026-01-19	6.25	6.25	6.25	6.25	621,295
2026-01-16	6.15	6.25	6.15	6.25	1,988,966
2026-01-15	6.25	6.25	6.15	6.15	197,387
2026-01-14	6.25	6.25	6.25	6.25	15,338
2026-01-13	6.25	6.25	6.25	6.25	298,710
2026-01-12	6.25	6.25	6.25	6.25	606,705
2026-01-09	6.25	6.25	6.25	6.25	74,399
2026-01-08	5.90	6.25	5.90	6.25	273,982
2026-01-07	5.90	5.90	5.90	5.90	153,990
2026-01-06	5.90	5.90	5.90	5.90	107,835
2026-01-05	5.90	5.90	5.90	5.90	410,060
2026-01-02	5.90	5.90	5.90	5.90	193,360
2026-01-01	5.90	5.90	5.90	5.90	0
2025-12-31	5.90	5.90	5.90	5.90	620,320
2025-12-30	5.90	6.00	6.00	6.00	91,363
2025-12-29	5.90	5.80	5.80	5.80	561,166
2025-12-26	5.90	5.90	5.90	5.90	0
2025-12-25	5.90	5.90	5.90	5.90	0
2025-12-24	5.90	5.90	5.90	5.90	200,317
2025-12-23	6.25	6.25	5.75	5.90	1,867,540
2025-12-22	6.25	6.25	6.25	6.25	558,418
2025-12-19	6.25	6.25	6.25	6.25	44,840
2025-12-18	6.25	6.25	6.00	6.00	3,253,118
2025-12-17	6.25	6.25	6.25	6.25	637,515
2025-12-16	6.25	6.25	6.25	6.25	223,355
2025-12-15	6.25	6.25	6.25	6.25	431,431
2025-12-12	6.25	6.25	6.25	6.25	64,369
2025-12-11	6.25	6.25	6.25	6.25	98,386
2025-12-10	6.25	6.25	6.25	6.25	222,685
2025-12-09	6.75	6.75	6.25	6.25	2,827,141
2025-12-08	6.75	6.75	6.75	6.75	488,661
2025-12-05	6.75	6.75	6.75	6.75	271,219
2025-12-04	6.75	6.75	6.60	6.75	260,928
2025-12-03	6.75	6.75	6.75	6.75	160,347
2025-12-02	6.75	6.48	6.48	6.75	486,240
2025-12-01	6.75	6.75	6.75	6.75	0
2025-11-28	6.75	6.75	6.75	6.75	908,446
2025-11-27	6.75	6.75	6.75	6.75	152,639
2025-11-26	6.75	6.75	6.75	6.75	420,097
2025-11-25	6.75	6.75	6.75	6.75	567,166
2025-11-24	6.75	6.75	6.75	6.75	466,695
2025-11-21	6.75	6.75	6.75	6.75	593,437
2025-11-20	6.75	6.75	6.75	6.75	175,310
2025-11-19	7.25	7.25	6.75	6.75	546,436
2025-11-18	7.25	7.25	7.25	7.25	583,436
2025-11-17	6.85	7.25	6.85	7.25	900,611
2025-11-14	6.85	6.85	6.85	6.85	98,310
2025-11-13	6.85	6.85	6.85	6.85	296,406
2025-11-12	7.50	7.50	6.85	6.85	812,590
2025-11-11	7.25	7.25	7.15	7.25	336,223
2025-11-10	7.15	7.25	7.00	7.25	582,674
2025-11-07	7.15	7.15	6.90	7.15	714,945
2025-11-06	7.25	7.15	6.75	7.15	2,796,075
2025-11-05	7.25	7.25	7.25	7.25	691,010
2025-11-04	7.25	7.25	6.75	7.25	4,873,246
2025-11-03	8.25	7.38	7.38	7.38	5,403,577
2025-10-31	8.25	8.25	8.25	8.25	262,056
2025-10-30	8.25	8.25	8.25	8.25	787,434
2025-10-29	8.25	8.25	8.25	8.25	182,407
2025-10-28	8.25	8.25	8.00	8.25	624,743
2025-10-27	8.55	8.52	8.25	8.52	1,472,888
2025-10-24	8.25	8.65	8.25	8.40	973,312
2025-10-23	8.25	8.25	8.25	8.25	1,631,313
2025-10-22	8.75	8.75	8.25	8.25	1,254,932
2025-10-21	8.75	9.00	8.75	8.75	2,102,454
2025-10-20	9.25	9.25	8.75	8.75	1,262,238
2025-10-17	8.75	9.75	8.60	9.25	13,720,789
2025-10-16	8.75	8.75	8.50	8.65	1,612,707
2025-10-15	9.00	8.80	8.75	8.75	2,146,280
2025-10-14	9.00	9.05	8.75	9.00	1,965,135
2025-10-13	9.25	9.25	9.00	9.00	2,423,027
2025-10-10	9.50	9.50	9.25	9.25	3,336,129
2025-10-09	8.60	9.00	8.75	9.00	3,367,048
2025-10-08	8.75	8.75	8.25	8.60	2,937,453
2025-10-07	8.25	8.75	8.25	8.75	4,131,666
2025-10-06	8.65	8.65	8.25	8.25	2,430,811
2025-10-03	9.25	9.25	8.65	8.65	5,180,055
2025-10-02	9.65	9.65	9.25	9.25	8,193,004
2025-10-01	10.00	9.60	9.60	9.60	6,441,425
2025-09-30	9.25	9.50	8.75	9.50	10,852,378
2025-09-29	9.75	9.75	9.50	9.50	20,455,059
2025-09-26	9.90	9.80	9.80	9.80	10,654,817
2025-09-25	10.75	10.00	9.75	10.00	14,715,169
2025-09-24	8.85	10.75	7.75	10.75	26,463,091
2025-09-23	10.00	10.00	8.75	8.85	14,807,578
2025-09-22	10.00	10.00	10.00	10.00	12,711,052
2025-09-19	8.75	11.25	8.75	10.75	23,178,629
2025-09-18	7.75	8.75	7.50	8.25	16,512,583
2025-09-17	7.75	7.30	7.30	7.30	31,223,528
2025-09-16	10.25	8.88	7.75	7.75	16,768,705
2025-09-15	6.50	8.98	8.98	8.98	43,793,574
2025-09-12	5.85	5.85	5.85	5.85	45,512
2025-09-11	5.85	5.85	5.85	5.85	750,801
2025-09-10	5.85	5.85	5.85	5.85	34,268
2025-09-09	5.85	5.85	5.85	5.85	35,701
2025-09-08	5.85	5.85	5.85	5.85	116,808
2025-09-05	5.85	5.85	5.85	5.85	35,042
2025-09-04	5.85	5.85	5.85	5.85	62,880
2025-09-03	5.85	5.85	5.85	5.85	16,493
2025-09-02	5.85	5.85	5.85	5.85	8,149
2025-09-01	5.85	5.85	5.85	5.85	6,602
2025-08-29	5.85	5.85	5.85	5.85	60,104
2025-08-28	5.85	5.85	5.85	5.85	9,859
2025-08-27	5.75	5.85	5.75	5.85	433,152
2025-08-26	5.75	5.75	5.75	5.75	18,523
2025-08-25	5.75	5.75	5.75	5.75	0
2025-08-22	5.75	5.75	5.75	5.75	118,736
2025-08-21	5.75	5.75	5.75	5.75	17,367
2025-08-20	5.75	5.75	5.75	5.75	109,819
2025-08-19	5.75	5.75	5.75	5.75	62,754
2025-08-18	5.75	5.75	5.75	5.75	39,160
2025-08-15	5.75	5.75	5.75	5.75	238,323
2025-08-14	5.75	5.75	5.75	5.75	73,356
2025-08-13	6.25	6.25	5.75	5.75	326,424
2025-08-12	7.50	7.50	6.25	6.25	480,838
2025-08-11	7.50	7.50	7.50	7.50	17,084
2025-08-08	7.50	7.50	7.50	7.50	111,508
2025-08-07	7.50	7.50	7.50	7.50	81,156
2025-08-06	7.50	7.50	7.50	7.50	189,665
2025-08-05	7.50	7.50	7.50	7.50	45,552
2025-08-04	7.50	7.50	7.00	7.50	25,105
2025-08-01	7.50	7.50	7.50	7.50	70,708
2025-07-31	7.50	7.50	7.50	7.50	3,856
2025-07-30	7.50	7.50	7.50	7.50	152,208
2025-07-29	7.50	7.50	7.50	7.50	183,953
2025-07-28	7.25	7.25	7.25	7.25	81,795
2025-07-25	7.25	7.00	7.00	7.25	27,305
2025-07-24	7.00	7.25	7.00	7.25	33,509
2025-07-23	7.25	7.25	7.00	7.25	37,823
2025-07-22	7.25	7.25	7.25	7.25	61,853
2025-07-21	7.25	7.50	7.25	7.25	214,789
2025-07-18	7.50	7.50	7.25	7.25	128,221
2025-07-17	7.25	7.50	7.25	7.50	382,131
2025-07-16	6.75	6.75	6.75	6.75	18,448
2025-07-15	7.00	7.00	6.75	6.75	414,701
2025-07-14	7.00	7.00	7.00	7.00	14,783
2025-07-11	7.00	7.00	7.00	7.00	1,548
2025-07-10	7.00	7.00	7.00	7.00	42,697
2025-07-09	7.00	6.50	6.50	7.00	238,320
2025-07-08	7.00	7.00	7.00	7.00	131,781
2025-07-07	7.00	7.00	7.00	7.00	110,339
2025-07-04	7.00	7.00	7.00	7.00	15,069
2025-07-03	7.00	7.00	7.00	7.00	57,907
2025-07-02	7.00	7.00	7.00	7.00	777,493
2025-07-01	7.25	7.25	7.00	7.00	209,527
2025-06-30	7.25	7.25	7.25	7.25	120,635
2025-06-27	7.25	7.25	7.25	7.25	33,990
2025-06-26	7.25	7.25	7.25	7.25	3,036
2025-06-25	7.25	7.25	7.25	7.25	18,625
2025-06-24	7.25	7.25	7.25	7.25	125,638
2025-06-23	7.25	7.25	7.25	7.25	18,908
2025-06-20	7.25	7.25	7.25	7.25	11,951
2025-06-19	7.25	7.25	7.25	7.25	0
2025-06-18	7.25	7.25	7.25	7.25	62,686
2025-06-17	7.50	7.50	7.25	7.25	424,168
2025-06-16	7.25	7.25	7.25	7.25	20,256
2025-06-13	7.25	7.25	7.25	7.25	61,524
2025-06-12	7.25	7.25	7.25	7.25	66,884
2025-06-11	7.25	7.25	7.25	7.25	8,689
2025-06-10	7.25	7.25	7.25	7.25	114,790
2025-06-09	7.25	7.25	7.25	7.25	52,280
2025-06-06	7.25	7.25	7.25	7.25	182,823
2025-06-05	7.25	7.25	7.25	7.25	28,409
2025-06-04	7.25	7.25	7.25	7.25	68,309
2025-06-03	7.25	7.25	7.25	7.25	161,536
2025-06-02	8.00	8.00	7.00	7.25	763,513
2025-05-30	8.00	8.00	8.00	8.00	5,397
2025-05-29	8.00	8.00	8.00	8.00	28,334
2025-05-28	8.00	8.00	8.00	8.00	141,180
2025-05-27	8.00	8.00	8.00	8.00	116,281
2025-05-26	7.50	7.50	7.50	7.50	0
2025-05-23	8.25	8.25	8.00	8.00	21,788
2025-05-22	8.50	8.50	8.25	8.25	488,777
2025-05-21	8.50	8.50	8.50	8.50	65,945
2025-05-20	8.50	8.50	8.50	8.50	294,312
2025-05-19	8.25	8.25	8.25	8.25	2,360
2025-05-16	8.25	8.25	8.25	8.25	34,384
2025-05-15	8.25	8.25	8.25	8.25	2,623
2025-05-14	8.25	8.25	8.25	8.25	7,477
2025-05-13	8.25	8.25	8.25	8.25	118
2025-05-12	8.00	8.25	8.00	8.25	106,366
2025-05-09	8.00	8.00	8.00	8.00	197,023
2025-05-08	8.00	8.00	8.00	8.00	2,576
2025-05-07	8.00	8.00	8.00	8.00	49,855
2025-05-06	8.00	8.00	8.00	8.00	231,215
2025-05-05	8.20	8.20	8.20	8.20	0
2025-05-02	8.00	8.00	8.00	8.00	161,061
2025-05-01	8.00	8.00	8.00	8.00	0
2025-04-30	8.00	8.00	8.00	8.00	42
2025-04-29	8.00	8.00	8.00	8.00	65,118
2025-04-28	8.00	8.00	8.00	8.00	287
2025-04-25	8.00	8.00	8.00	8.00	73,993
2025-04-24	8.00	8.00	8.00	8.00	554
2025-04-23	8.00	8.00	8.00	8.00	1,308
2025-04-22	8.00	8.00	8.00	8.00	14,763
2025-04-21	8.00	8.00	8.00	8.00	0
2025-04-18	8.00	8.00	8.00	8.00	0
2025-04-17	8.00	8.00	8.00	8.00	52,451
2025-04-16	8.00	8.00	8.00	8.00	35,987
2025-04-15	8.00	8.00	8.00	8.00	54,044
2025-04-14	8.00	8.00	8.00	8.00	28,096
2025-04-11	8.00	8.00	8.00	8.00	26,504
2025-04-10	8.00	8.00	8.00	8.00	41,487
2025-04-09	8.25	8.25	7.50	7.50	463,308
2025-04-08	8.25	8.25	8.25	8.25	22,717
2025-04-07	8.50	8.50	8.25	8.25	59,481
2025-04-04	8.50	8.50	8.25	8.50	104,949
2025-04-03	9.00	9.00	8.50	8.50	72,628
2025-04-02	9.00	9.00	9.00	9.00	887,404
2025-04-01	9.00	9.00	9.00	9.00	24,153
2025-03-31	9.00	9.00	9.00	9.00	5,076
2025-03-28	8.92	8.92	8.92	9.00	254,881
2025-03-27	9.00	9.00	9.00	9.00	121,373
2025-03-26	9.00	9.00	9.00	9.00	323,879
2025-03-25	9.00	9.00	9.00	9.00	55,615
2025-03-24	9.00	9.00	9.00	9.00	1,038,203
2025-03-21	9.00	9.00	9.00	9.00	61,861
2025-03-20	9.00	9.00	9.00	9.00	541,554
2025-03-19	9.00	9.00	9.00	9.00	17,887
2025-03-18	9.00	9.00	9.00	9.00	72,417
2025-03-17	9.00	9.00	9.00	9.00	40,309
2025-03-14	8.75	9.00	8.75	9.00	96,770
2025-03-13	9.00	9.00	8.75	8.75	322,954
2025-03-12	9.00	9.00	9.00	9.00	98,552
2025-03-11	9.50	9.50	8.75	9.00	1,061,439
2025-03-10	9.50	9.50	9.50	9.50	81,999
2025-03-07	9.50	9.50	9.50	9.50	21,173
2025-03-06	10.00	10.00	9.50	9.50	15,503
2025-03-05	10.25	10.25	10.00	10.00	59,314
2025-03-04	10.25	10.25	10.25	10.25	243,212
2025-03-03	10.50	10.50	10.25	10.25	17,395
2025-02-28	10.50	10.50	10.50	10.50	109,450
2025-02-27	10.50	10.50	10.50	10.50	867
2025-02-26	10.50	10.50	10.50	10.50	892
2025-02-25	11.00	11.00	10.50	10.50	259,257
2025-02-24	11.50	11.50	11.00	11.00	5,806
2025-02-21	11.50	11.50	11.50	11.50	30,311
2025-02-20	11.50	11.50	11.50	11.50	18,435
2025-02-19	11.50	11.50	11.50	11.50	102,155
2025-02-18	11.50	11.50	11.50	11.50	4,307
2025-02-17	11.50	11.50	11.50	11.50	17,357
2025-02-14	11.50	11.50	11.50	11.50	12,417
2025-02-13	11.50	11.50	11.50	11.50	29,042
2025-02-12	11.00	11.50	11.00	11.50	89,915
2025-02-11	10.50	11.50	10.50	11.50	475,243
2025-02-10	10.50	10.50	10.50	10.50	48,220
2025-02-07	10.50	10.50	10.50	10.50	55,709
2025-02-06	10.50	10.50	10.50	10.50	1,027,212
2025-02-05	10.25	10.25	10.25	10.25	265,898
2025-02-04	10.50	10.50	10.25	10.25	317,540
2025-02-03	10.50	10.50	10.50	10.50	52,621
2025-01-31	10.50	10.50	10.50	10.50	327,898
2025-01-30	10.50	10.50	10.50	10.50	413,972
2025-01-29	10.50	10.50	10.50	10.50	93,648
2025-01-28	10.50	10.50	10.50	10.50	85,613
2025-01-27	11.50	11.50	10.25	10.50	1,668,238
2025-01-24	11.50	11.50	11.25	11.25	44,830
2025-01-23	11.50	11.50	11.50	11.50	99,252
2025-01-22	11.50	11.50	11.50	11.50	1,014
2025-01-21	11.75	11.50	11.25	11.50	280,890
2025-01-20	12.25	12.25	11.75	11.75	109,963
2025-01-17	12.25	12.25	12.25	12.25	104,233
2025-01-16	11.75	11.75	11.50	11.50	39,265
2025-01-15	12.00	12.00	11.75	11.75	136,447
2025-01-14	12.00	12.00	12.00	12.00	25,056
2025-01-13	12.00	12.00	12.00	12.00	49,878
2025-01-10	12.00	12.00	12.00	12.00	337,143
2025-01-09	12.00	12.00	12.00	12.00	114,455
2025-01-08	12.50	11.50	11.50	11.50	1,114,432
2025-01-07	12.50	12.50	12.50	12.50	289,676
2025-01-06	12.00	12.50	12.00	12.50	567,529
2025-01-03	11.50	11.80	11.80	11.80	719,004
2025-01-02	10.75	11.83	10.75	11.50	1,112,788
2025-01-01	10.75	10.75	10.75	10.75	0
2024-12-31	10.50	10.75	10.50	10.75	240,993
2024-12-30	10.50	10.50	10.50	10.50	86,416
2024-12-27	10.50	10.50	10.50	10.50	70,464
2024-12-26	10.75	10.75	10.75	10.75	0
2024-12-25	10.75	10.75	10.75	10.75	0
2024-12-24	10.50	10.75	10.50	10.75	1,207,007
2024-12-23	9.50	9.96	9.96	9.96	727,848
2024-12-20	9.50	9.50	9.50	9.50	144,283
2024-12-19	9.50	9.50	9.50	9.50	91,794
2024-12-18	9.50	9.50	9.50	9.50	75,499
2024-12-17	9.50	9.50	9.50	9.50	95,369
2024-12-16	9.50	9.50	9.50	9.50	26,154
2024-12-13	9.50	9.50	9.50	9.50	613,465
2024-12-12	9.00	9.50	9.00	9.50	708,027
2024-12-11	8.50	9.00	8.50	9.00	459,316
2024-12-10	7.75	8.75	7.75	8.50	903,425
2024-12-09	7.75	7.75	7.75	7.75	380,454
2024-12-06	7.25	7.75	7.25	7.75	1,040,144
2024-12-05	7.00	7.25	7.00	7.25	190,375
2024-12-04	7.00	7.00	7.00	7.00	79,472
2024-12-03	7.00	7.00	7.00	7.00	19,145
2024-12-02	7.00	7.00	7.00	7.00	16,363
2024-11-29	6.75	7.00	6.75	7.00	173,457
2024-11-28	7.25	7.25	6.75	6.75	780,250
2024-11-27	7.25	7.25	7.25	7.25	51,180
2024-11-26	7.25	7.25	7.25	7.25	177,018
2024-11-25	7.75	7.75	7.25	7.25	140,618
2024-11-22	7.75	7.75	7.50	7.75	643,791
2024-11-21	7.75	7.75	7.75	7.75	194,880
2024-11-20	7.75	7.75	7.75	7.75	147,902
2024-11-19	7.75	7.75	7.75	7.75	57,297
2024-11-18	7.75	7.75	7.75	7.75	22,805
2024-11-15	8.00	8.00	7.75	7.75	229,154
2024-11-14	7.75	7.75	7.75	7.75	113,035
2024-11-13	8.00	8.00	7.75	7.75	307,538
2024-11-12	8.00	8.00	8.00	8.00	21,457
2024-11-11	8.00	8.00	8.00	8.00	386,524
2024-11-08	8.00	8.00	8.00	8.00	109,020
2024-11-07	8.00	7.50	7.50	8.00	61,598
2024-11-06	8.00	8.00	7.48	8.00	113,657
2024-11-05	8.00	8.00	8.00	8.00	522,917
2024-11-04	8.00	8.00	8.00	8.00	300,884
2024-11-01	8.00	8.00	8.00	8.00	632,837
2024-10-31	8.00	8.00	8.00	8.00	97,526
2024-10-30	8.00	8.00	8.00	8.00	282,153
2024-10-29	8.00	8.00	8.00	8.00	131,999
2024-10-28	8.00	8.00	8.00	8.00	77,994
2024-10-25	8.25	8.25	8.00	8.00	673,692
2024-10-24	7.50	8.25	7.50	8.25	196,657
2024-10-23	7.50	7.50	7.50	7.50	122,238
2024-10-22	7.50	7.50	7.50	7.50	6,953
2024-10-21	7.50	7.50	7.50	7.50	339,698
2024-10-18	7.50	7.50	7.50	7.50	43,421
2024-10-17	7.50	7.50	7.50	7.50	255,438
2024-10-16	7.50	7.50	7.50	7.50	53,053
2024-10-15	7.50	7.50	7.50	7.50	315,763
2024-10-14	7.50	7.50	7.50	7.50	212,911
2024-10-11	7.50	7.50	7.50	7.50	98,400
2024-10-10	7.50	7.50	7.50	7.50	540,099
2024-10-09	7.75	7.75	7.25	7.50	342,158
2024-10-08	8.00	7.70	7.70	7.70	119,228
2024-10-07	8.25	8.25	8.00	8.00	181,322
2024-10-04	8.25	8.25	8.25	8.25	207,897
2024-10-03	8.50	8.50	8.25	8.25	12,144
2024-10-02	8.50	8.50	8.50	8.50	73,598
2024-10-01	7.50	8.50	7.50	8.50	1,137,386
2024-09-30	9.25	8.00	8.00	8.00	360,311
2024-09-27	9.25	9.25	9.25	9.25	55,284
2024-09-26	9.25	9.25	9.25	9.25	10,210
2024-09-25	9.25	9.25	9.25	9.25	37,291
2024-09-24	9.25	9.25	9.25	9.25	3,082
2024-09-23	9.25	9.25	9.25	9.25	4,744
2024-09-20	9.50	9.50	9.25	9.25	26,102
2024-09-19	9.60	9.60	9.60	9.50	84,969
2024-09-18	9.50	9.50	9.50	9.50	3,250
2024-09-17	9.50	9.50	9.50	9.50	38,278
2024-09-16	9.50	9.50	9.50	9.50	16,511
2024-09-13	9.75	9.75	9.50	9.50	66,417
2024-09-12	9.75	9.75	9.75	9.75	22,063
2024-09-11	10.25	10.25	9.75	9.75	72,211
2024-09-10	10.25	10.25	10.25	10.25	90,001
2024-09-09	10.25	10.25	10.25	10.25	25,100
2024-09-06	10.50	10.50	10.25	10.25	54,404
2024-09-05	10.50	10.50	10.50	10.50	57,760
2024-09-04	10.75	10.75	10.50	10.50	132,266
2024-09-03	11.25	11.25	10.75	10.75	165,507
2024-09-02	11.25	11.25	11.25	11.25	28,739
2024-08-30	11.00	11.50	11.00	11.25	489,464
2024-08-29	11.00	11.00	11.00	11.00	92,529
2024-08-28	11.00	11.00	11.00	11.00	24,732
2024-08-27	10.75	11.00	10.75	11.00	820,624
2024-08-26	10.75	10.75	10.75	10.75	0
2024-08-23	10.75	10.75	10.75	10.75	136,805
2024-08-22	10.50	10.75	10.50	10.75	725,641
2024-08-21	11.25	11.25	10.75	10.75	416,584
2024-08-20	11.00	11.50	10.75	11.50	1,407,201
2024-08-19	14.50	14.50	14.50	14.50	74,068
2024-08-16	14.50	14.50	14.50	14.50	74,176
2024-08-15	14.50	14.50	14.50	14.50	150,660
2024-08-14	14.50	14.50	14.50	14.50	50,533
2024-08-13	14.50	14.50	14.50	14.50	90,034
2024-08-12	14.50	14.50	14.50	14.50	40,324
2024-08-09	14.50	14.50	14.50	14.50	47,111
2024-08-08	14.50	14.50	14.50	14.50	66,701
2024-08-07	14.00	14.50	14.00	14.50	271,860
2024-08-06	13.50	14.00	13.50	14.00	133,998
2024-08-05	15.00	15.00	13.50	13.50	158,059
2024-08-02	16.50	16.50	15.00	15.00	355,270
2024-08-01	16.50	17.00	16.50	16.50	477,150
2024-07-31	15.50	17.50	15.50	16.50	772,369
2024-07-30	17.50	17.50	14.50	15.50	1,517,227
2024-07-29	13.50	17.50	13.50	17.50	1,055,457
2024-07-26	13.50	13.50	13.50	13.50	66,213
2024-07-25	13.50	13.50	13.50	13.50	48,915
2024-07-24	13.25	13.50	13.25	13.50	219,137
2024-07-23	13.00	13.25	13.00	13.25	54,319
2024-07-22	13.00	13.00	13.00	13.00	165,942
2024-07-19	13.00	13.00	13.00	13.00	33,396
2024-07-18	13.00	13.00	13.00	13.00	91,620
2024-07-17	12.50	13.00	12.50	13.00	222,846
2024-07-16	12.50	12.50	12.50	12.50	114,790
2024-07-15	13.50	13.50	12.50	12.50	355,654
2024-07-12	14.00	14.75	13.50	13.50	1,934,406
2024-07-11	11.50	13.90	13.90	13.90	7,600,774
2024-07-10	11.00	11.00	11.00	11.00	268,003
2024-07-09	11.00	11.00	11.00	11.00	162,715
2024-07-08	11.00	11.00	11.00	11.00	640,484
2024-07-05	11.00	11.00	11.00	11.00	16,959
2024-07-04	11.00	11.00	11.00	11.00	124,080
2024-07-03	11.00	11.00	11.00	11.00	79,300
2024-07-02	11.00	11.00	11.00	11.00	115,257
2024-07-01	11.00	11.00	11.00	11.00	295,864
2024-06-28	11.00	11.00	11.00	11.00	980,602
2024-06-27	12.50	12.50	10.50	11.50	1,354,137
2024-06-26	14.50	13.05	12.50	12.75	906,499
2024-06-25	15.75	15.75	13.50	14.50	1,083,889
2024-06-24	17.50	17.50	16.25	16.25	207,080
2024-06-21	17.50	17.50	17.50	17.50	69,226
2024-06-20	17.50	17.50	17.50	17.50	42,937
2024-06-19	17.50	17.50	17.50	17.50	33,455
2024-06-18	17.50	17.50	17.25	17.25	178,288
2024-06-17	19.25	19.25	17.50	17.50	340,419
2024-06-14	17.00	19.50	17.00	19.25	3,580,337
2024-06-13	16.25	16.25	16.25	16.25	328,498
2024-06-12	16.25	16.25	16.25	16.25	315,960
2024-06-11	16.50	16.50	16.25	16.25	74,224
2024-06-10	16.50	16.50	16.50	16.50	14,443
2024-06-07	16.50	16.50	16.50	16.50	113,923
2024-06-06	16.50	16.50	16.50	16.50	758,866
2024-06-05	16.75	16.75	16.50	16.50	34,554
2024-06-04	17.00	17.00	16.75	16.75	158,760
2024-06-03	16.50	16.00	16.00	16.00	393,304
2024-05-31	14.50	16.50	14.50	16.50	763,090
2024-05-30	17.50	17.50	17.50	17.50	125,532
2024-05-29	19.00	19.00	18.00	18.00	135,336
2024-05-28	18.50	19.00	18.50	19.00	110,579
2024-05-27	18.50	18.50	18.50	18.50	0
2024-05-24	19.50	19.50	18.50	18.50	119,538
2024-05-23	19.50	19.50	19.50	19.50	40,137
2024-05-22	20.00	20.00	19.50	19.50	229,524
2024-05-21	22.50	22.50	21.50	21.50	111,300
2024-05-20	22.50	22.50	22.50	22.50	16,960
2024-05-17	23.00	23.50	23.00	23.00	117,947
2024-05-16	23.50	23.50	23.50	23.50	147,685
2024-05-15	24.00	24.25	23.50	23.50	659,884
2024-05-14	25.25	25.25	24.50	24.50	185,784
2024-05-13	25.50	25.50	25.25	25.25	37,054
2024-05-10	25.50	25.50	25.50	25.50	83,781
2024-05-09	26.50	26.50	25.50	25.50	574,560
2024-05-08	26.50	26.50	26.50	26.50	98,300
2024-05-07	27.50	27.50	26.50	26.50	400,630
2024-05-06	27.50	27.50	27.50	27.50	0
2024-05-03	28.00	29.00	27.50	27.50	326,997
2024-05-02	25.50	28.00	25.50	28.00	1,242,620
2024-05-01	21.50	24.00	21.50	24.00	989,508
2024-04-30	22.60	24.00	21.50	21.50	247,284
2024-04-29	24.50	24.50	24.00	24.00	23,772
2024-04-26	25.50	25.50	24.50	24.50	170,170
2024-04-25	26.50	26.50	25.50	25.50	43,867
2024-04-24	27.50	27.50	26.50	26.50	105,921
2024-04-23	29.00	29.00	27.50	27.50	248,283
2024-04-22	30.00	30.00	29.00	29.00	4,852
2024-04-19	30.00	30.00	30.00	30.00	1,275
2024-04-18	30.00	30.00	30.00	30.00	47,266
2024-04-17	31.00	31.00	30.00	30.00	186,607
2024-04-16	32.00	32.00	31.00	31.00	34,497
2024-04-15	32.50	32.50	32.50	32.50	110,904
2024-04-12	30.50	32.50	30.50	32.50	559,843
2024-04-11	29.50	30.00	29.50	30.00	648,009
2024-04-10	29.00	30.00	29.00	29.50	36,847
2024-04-09	28.50	29.00	28.50	29.00	222,936
2024-04-08	28.50	28.50	28.50	28.50	30,086
2024-04-05	28.00	28.50	28.50	28.50	441,100
2024-04-04	29.00	29.00	27.50	28.00	266,041
2024-04-03	32.00	32.00	29.00	29.00	229,388
2024-04-02	33.00	33.00	32.00	32.00	25,746
2024-04-01	33.50	33.50	33.50	33.50	0
2024-03-29	33.50	33.50	33.50	33.50	0
2024-03-28	35.00	35.00	33.50	33.50	92,711
2024-03-27	35.00	35.00	35.00	35.00	30,983
2024-03-26	35.00	35.00	35.00	35.00	179,557
2024-03-25	33.50	35.50	33.50	35.50	176,215
2024-03-22	35.50	35.50	32.50	33.00	143,884
2024-03-21	35.50	35.50	35.50	35.50	228,531
2024-03-20	35.50	35.00	35.00	35.00	174,092
2024-03-19	36.00	36.05	34.00	35.50	477,862
2024-03-18	32.50	32.50	32.50	32.50	259,833
2024-03-15	32.00	32.50	32.00	32.50	256,424
2024-03-14	29.00	32.00	29.00	32.00	592,411
2024-03-13	31.50	29.50	29.00	29.00	508,874
2024-03-12	22.50	32.00	27.00	32.00	3,329,625
2024-03-11	39.50	40.00	40.00	40.00	593,950
2024-03-08	40.00	43.50	39.50	39.50	1,370,098
2024-03-07	42.00	42.00	41.00	41.00	680,873
2024-03-06	48.00	46.50	42.00	42.00	1,403,661
2024-03-05	57.50	51.00	46.00	47.10	2,594,577
2024-03-04	47.50	50.40	50.40	50.40	9,015,247
2024-03-01	41.50	44.00	39.00	40.00	1,709,062
2024-02-29	30.00	42.50	33.00	40.50	1,881,301
2024-02-28	29.00	30.00	29.00	30.00	111,168
2024-02-27	26.00	28.50	26.00	28.50	124,993
2024-02-26	27.00	27.00	26.25	26.25	88,572
2024-02-23	26.00	29.00	24.50	27.00	124,089
2024-02-22	25.50	26.00	25.50	26.00	76,250
2024-02-21	28.50	28.50	25.50	25.50	258,573
2024-02-20	33.50	28.00	28.00	28.00	194,414
2024-02-19	28.50	33.50	28.50	33.50	316,019
2024-02-16	29.75	29.75	27.50	28.50	307,610
2024-02-15	45.00	35.00	29.25	32.00	1,830,463
2024-02-14	52.00	45.50	40.50	45.50	2,712,293
2024-02-13	56.50	60.00	37.50	38.25	6,060,032
2024-02-12	13.75	46.00	46.00	46.00	1,847,346
2024-02-09	11.25	14.00	14.00	14.00	2,082,351
2024-02-08	10.75	10.75	10.25	10.25	34,303
2024-02-07	10.75	10.75	10.75	10.75	59,455
2024-02-06	10.75	10.75	10.50	10.75	11,083
2024-02-05	10.75	10.75	10.75	10.75	80,016
2024-02-02	11.25	11.25	10.75	10.75	92,263
2024-02-01	11.50	11.50	11.25	11.25	43,060
2024-01-31	11.50	11.75	11.50	11.75	4,783
2024-01-30	11.50	11.75	11.50	11.75	63,769
2024-01-29	11.50	11.75	11.00	11.00	73,573
2024-01-26	11.75	11.75	11.00	11.75	35,402
2024-01-25	11.75	11.75	11.75	11.75	14,506
2024-01-24	11.75	11.75	11.75	11.75	10,982
2024-01-23	11.75	11.75	11.75	11.75	11,674
2024-01-22	11.75	11.75	11.50	11.50	53,231
2024-01-19	12.25	12.25	11.25	11.25	169,533
2024-01-18	12.25	12.25	12.25	12.25	944
2024-01-17	13.00	13.00	12.25	12.25	82,074
2024-01-16	13.00	13.00	13.00	13.00	15,726
2024-01-15	13.00	13.00	13.00	13.00	1,073
2024-01-12	13.00	13.00	13.00	13.00	41,432
2024-01-11	13.50	13.50	13.00	13.00	70,378
2024-01-10	15.50	16.00	13.50	13.50	342,050
2024-01-09	16.50	16.50	15.50	15.50	40,744
2024-01-08	16.50	16.50	15.00	16.50	120,851
2024-01-05	16.50	16.50	14.95	16.50	53,230
2024-01-04	16.50	16.50	15.00	15.00	86,249
2024-01-03	16.50	16.50	15.20	15.20	316,135
2024-01-02	15.50	15.50	15.50	15.50	12,822
2024-01-01	15.50	15.50	15.50	15.50	0
2023-12-29	16.50	16.50	15.50	15.50	25,644
2023-12-28	18.00	19.00	16.50	16.50	203,336
2023-12-27	14.00	18.00	18.00	18.00	389,014
2023-12-26	14.70	14.70	14.70	14.70	0
2023-12-25	14.70	14.70	14.70	14.70	0
2023-12-22	14.00	14.70	14.70	14.70	73,402
2023-12-21	14.00	15.00	14.00	14.00	19,261
2023-12-20	14.00	14.00	14.00	14.00	15,322
2023-12-19	15.50	15.50	14.00	14.00	45,973
2023-12-18	15.50	15.50	15.50	15.50	13,701
2023-12-15	15.50	15.50	15.50	15.50	37,483
2023-12-14	15.50	15.50	15.50	15.50	34,838
2023-12-13	15.50	15.50	15.50	15.50	70,794
2023-12-12	15.50	15.50	15.50	15.50	67,715
2023-12-11	16.00	16.00	15.50	15.50	40,930
2023-12-08	16.00	16.00	16.00	16.00	2,521
2023-12-07	16.00	16.00	16.00	16.00	21,029
2023-12-06	18.00	18.00	16.00	16.00	42,005
2023-12-05	18.00	18.00	18.00	18.00	14,936
2023-12-04	19.00	19.00	16.50	18.00	65,096
2023-12-01	21.00	21.00	19.00	19.00	75,942
2023-11-30	21.50	21.50	21.00	21.00	66,975
2023-11-29	22.00	22.00	21.50	21.50	16,405
2023-11-28	22.50	22.50	22.00	22.00	17,529
2023-11-27	22.50	22.50	22.50	22.50	53,708
2023-11-24	21.00	22.50	21.00	22.50	16,194
2023-11-23	21.00	21.00	21.00	21.00	14,146
2023-11-22	22.50	22.50	21.00	21.00	83,231
2023-11-21	23.50	23.50	22.50	22.50	39,931
2023-11-20	24.50	24.50	23.50	23.50	57,456
2023-11-17	24.50	24.50	24.50	24.50	26,954
2023-11-16	23.50	24.50	23.50	24.50	17,524
2023-11-15	27.50	27.50	21.00	23.00	462,757
2023-11-14	37.50	37.50	26.00	27.50	479,011
2023-11-13	38.00	38.00	37.50	37.50	19,392
2023-11-10	38.00	38.00	38.00	38.00	5,765
2023-11-09	38.00	38.00	38.00	38.00	18,252
2023-11-08	38.50	38.50	38.50	38.50	5,538
2023-11-07	38.50	38.50	38.50	38.50	30,990
2023-11-06	42.00	42.00	38.50	38.50	68,688
2023-11-03	42.50	42.50	42.00	42.00	17,852
2023-11-02	42.50	42.50	42.50	42.50	3,306
2023-11-01	42.50	42.50	42.50	42.50	26,166
2023-10-31	42.50	42.50	42.50	42.50	8,923
2023-10-30	42.50	42.50	42.50	40.00	22,609
2023-10-27	42.50	40.00	40.00	40.00	78,631
2023-10-26	42.50	42.50	40.00	41.00	26,280
2023-10-25	43.00	44.50	41.00	41.00	182,919
2023-10-24	47.00	47.00	42.00	42.00	136,958
2023-10-23	52.50	48.50	48.10	48.50	89,518
2023-10-20	47.50	52.50	47.50	52.50	122,799
2023-10-19	47.50	47.50	47.50	47.50	5,600
2023-10-18	48.50	48.50	47.50	47.50	32,059
2023-10-17	47.50	48.00	46.30	48.00	79,412
2023-10-16	47.50	47.50	47.50	47.50	21,185
2023-10-13	47.50	47.50	46.00	47.50	16,428
2023-10-12	43.50	47.50	46.00	47.50	98,043
2023-10-11	47.50	47.50	42.50	42.50	83,319
2023-10-10	47.50	47.50	47.50	47.50	10,267
2023-10-09	47.50	47.50	47.50	47.50	104,604
2023-10-06	52.50	52.50	47.50	47.50	144,507
2023-10-05	57.50	57.50	52.50	52.50	39,354
2023-10-04	62.50	62.50	57.50	57.50	153,064
2023-10-03	64.00	79.00	62.50	62.50	617,136
2023-10-02	61.50	62.50	61.50	62.50	23,059
2023-09-29	57.50	60.50	57.50	60.50	67,946
2023-09-28	77.50	77.50	57.50	57.50	257,854
2023-09-27	82.50	82.50	77.50	77.50	44,865
2023-09-26	82.50	82.50	82.50	82.50	6,415
2023-09-25	85.00	85.00	82.50	82.50	71,747
2023-09-22	82.50	85.00	82.50	85.00	32,308
2023-09-21	82.50	82.50	82.50	82.50	8,989
2023-09-20	85.00	85.40	85.40	85.40	26,796
2023-09-19	86.00	86.00	86.00	86.00	5,812
2023-09-18	86.00	86.00	83.50	86.00	32,162
2023-09-15	87.50	87.50	86.00	86.00	41,346
2023-09-14	87.50	87.50	87.50	87.50	23,143
2023-09-13	90.00	90.00	90.00	90.00	17,828
2023-09-12	95.00	95.00	87.50	90.00	84,040
2023-09-11	100.00	100.00	95.50	95.50	35,091
2023-09-08	100.00	100.00	100.00	100.00	14,020
2023-09-07	105.50	105.50	100.00	100.00	49,582
2023-09-06	110.00	110.00	105.50	105.50	24,121
2023-09-05	110.00	110.00	110.00	110.00	28,776
2023-09-04	115.00	115.00	110.00	110.00	57,102
2023-09-01	120.00	120.00	115.00	115.00	16,842
2023-08-31	120.00	120.00	120.00	120.00	13,646
2023-08-30	120.00	120.00	120.00	120.00	23,488
2023-08-29	110.00	120.00	110.00	120.00	38,837
2023-08-28	110.00	110.00	110.00	110.00	0
2023-08-25	107.50	110.00	107.50	110.00	16,215
2023-08-24	107.50	107.00	107.00	107.00	55,660
2023-08-23	107.50	106.00	106.00	106.00	28,649
2023-08-22	97.50	107.50	97.50	107.50	72,200
2023-08-21	95.00	97.50	95.00	97.50	21,824
2023-08-18	100.50	100.50	97.50	97.50	18,291
2023-08-17	102.50	102.50	100.50	100.50	7,454
2023-08-16	102.50	102.50	102.50	102.50	13,549
2023-08-15	105.00	105.00	102.50	102.50	17,912
2023-08-14	107.50	107.50	102.00	105.00	99,373
2023-08-11	107.50	107.50	107.50	107.50	14,092
2023-08-10	107.50	107.50	107.50	107.50	22,236
2023-08-09	107.50	107.50	107.50	107.50	41,278
2023-08-08	107.50	107.50	107.50	107.50	37,881
2023-08-07	107.50	107.50	107.50	107.50	5,987
2023-08-04	110.00	110.00	107.50	107.50	6,307
2023-08-03	110.00	110.00	110.00	110.00	18,544
2023-08-02	110.00	110.00	107.50	107.50	17,594
2023-08-01	115.00	115.00	110.00	110.00	19,052
2023-07-31	112.50	115.00	112.50	115.00	43,885
2023-07-28	117.50	117.50	112.50	112.50	51,696
2023-07-27	117.50	118.00	117.50	117.50	46,333
2023-07-26	122.50	122.50	117.50	117.50	20,172
2023-07-25	125.00	125.00	122.50	122.50	55,127
2023-07-24	130.00	130.00	125.00	125.00	76,220
2023-07-21	125.00	130.00	127.50	130.00	192,006
2023-07-20	125.00	125.00	120.00	120.00	96,212
2023-07-19	127.50	127.50	125.00	125.00	40,943
2023-07-18	128.00	130.00	126.00	127.50	128,050
2023-07-17	135.00	127.00	127.00	127.00	147,470
2023-07-14	140.00	145.00	135.00	135.00	88,327
2023-07-13	140.00	145.00	140.00	145.00	531,398
2023-07-12	126.50	142.50	122.50	135.00	777,123
2023-07-11	122.50	122.50	120.00	120.00	230,478
2023-07-10	117.50	125.00	125.00	125.00	361,210
2023-07-07	105.00	117.50	105.00	117.50	100,235
2023-07-06	102.50	105.00	102.50	105.00	29,393
2023-07-05	115.00	115.00	102.50	102.50	205,171
2023-07-04	115.00	115.00	115.00	115.00	220,958
2023-07-03	112.50	115.00	115.00	115.00	382,516
2023-06-30	85.00	122.50	85.00	112.50	1,005,829
2023-06-29	77.50	77.50	75.00	75.00	41,633
2023-06-28	80.00	80.00	77.50	77.50	14,049
2023-06-27	82.50	82.50	77.50	80.00	62,196
2023-06-26	82.50	82.50	82.50	82.50	7,673
2023-06-23	82.50	82.50	82.50	82.50	10,692
2023-06-22	82.50	82.50	80.00	82.50	25,163
2023-06-21	82.50	82.50	82.50	82.50	15,267
2023-06-20	82.50	82.50	82.50	82.50	15,503
2023-06-19	82.50	82.50	82.50	82.50	6,135
2023-06-16	82.50	82.50	82.50	82.50	54,937
2023-06-15	82.50	82.50	82.50	82.50	25,238
2023-06-14	82.50	82.50	82.50	82.50	11,134
2023-06-13	82.50	82.50	82.50	82.50	54,439
2023-06-12	82.50	82.50	82.50	82.50	23,060
2023-06-09	87.50	87.50	82.50	82.50	25,085
2023-06-08	87.50	87.50	87.50	87.50	12,225
2023-06-07	87.50	87.50	87.50	87.50	8,977
2023-06-06	87.50	87.50	87.50	87.50	3,263
2023-06-05	87.50	87.50	87.50	87.50	189,904
2023-06-02	87.50	87.50	87.50	87.50	55,237
2023-06-01	87.50	87.50	87.50	87.50	76,400
2023-05-31	87.50	87.50	85.00	87.50	42,376
2023-05-30	85.00	87.50	85.00	87.50	62,300
2023-05-29	85.00	85.00	85.00	85.00	0
2023-05-26	82.50	85.00	84.00	85.00	98,247
2023-05-25	82.50	82.50	82.50	82.50	42,905
2023-05-24	82.50	81.00	81.00	81.00	6,406
2023-05-23	87.50	87.50	82.50	82.50	21,747
2023-05-22	87.50	87.50	87.50	87.50	10,231
2023-05-19	87.50	87.50	87.50	87.50	9,764
2023-05-18	87.50	87.50	87.50	87.50	25,034
2023-05-17	87.50	88.00	88.00	88.00	54,042
2023-05-16	87.50	85.00	85.00	85.00	3,439
2023-05-15	92.50	92.40	92.40	92.40	31,986
2023-05-12	92.50	92.50	92.50	92.50	23,471
2023-05-11	92.50	92.50	92.50	92.50	38,746
2023-05-10	92.50	92.20	92.20	92.20	60,918
2023-05-09	90.00	90.00	90.00	90.00	35,659
2023-05-08	90.00	90.00	90.00	90.00	0
2023-05-05	90.00	90.00	90.00	90.00	23,204
2023-05-04	90.00	90.00	90.00	90.00	18,178
2023-05-03	90.00	90.00	90.00	90.00	8,360
2023-05-02	87.50	90.00	87.50	90.00	13,103
2023-05-01	91.00	91.00	91.00	91.00	0
2023-04-28	87.50	91.00	87.50	91.00	220,157
2023-04-27	87.50	87.50	87.50	87.50	169,831
2023-04-26	92.50	92.50	87.50	87.50	126,024
2023-04-25	92.50	92.50	92.50	92.50	5,178
2023-04-24	92.50	92.50	92.50	92.50	51,340
2023-04-21	92.50	92.50	92.50	92.50	16,605
2023-04-20	95.00	95.00	92.50	92.50	72,804
2023-04-19	95.00	92.00	92.00	92.00	64,441
2023-04-18	92.50	93.00	93.00	93.00	93,967
2023-04-17	92.50	92.50	92.50	92.50	87,965
2023-04-14	92.50	92.50	92.50	92.50	22,660
2023-04-13	92.50	92.50	92.50	92.50	18,238
2023-04-12	92.50	97.50	92.50	92.50	151,473
2023-04-11	85.00	87.00	87.00	87.00	226,580
2023-04-10	85.00	85.00	85.00	85.00	0
2023-04-07	85.00	85.00	85.00	85.00	0
2023-04-06	87.50	87.50	85.00	85.00	83,141
2023-04-05	87.50	87.50	87.50	87.50	36,003
2023-04-04	87.50	86.00	86.00	86.00	55,712
2023-04-03	87.50	88.00	87.50	87.50	190,486
2023-03-31	87.50	85.00	85.00	85.00	23,817
2023-03-30	87.50	87.50	87.50	87.50	107,331
2023-03-29	87.50	85.00	85.00	85.00	30,396
2023-03-28	87.50	86.00	86.00	86.00	124,801
2023-03-27	80.00	87.50	80.00	87.50	234,969
2023-03-24	80.00	80.00	80.00	80.00	33,781
2023-03-23	80.00	80.00	77.50	80.00	35,681
2023-03-22	77.50	80.00	77.50	80.00	68,173
2023-03-21	80.00	77.50	75.00	77.50	153,990
2023-03-20	97.50	97.50	90.00	90.00	79,671
2023-03-17	97.50	97.50	97.50	97.50	20,327
2023-03-16	100.00	100.00	97.50	97.50	15,042
2023-03-15	100.00	100.00	100.00	100.00	29,148
2023-03-14	97.50	100.00	97.50	100.00	47,566
2023-03-13	105.00	105.00	97.50	97.50	54,091
2023-03-10	125.00	125.00	110.00	110.00	58,871
2023-03-09	125.00	125.00	125.00	125.00	5,777
2023-03-08	135.00	135.00	125.00	125.00	17,789
2023-03-07	135.00	135.00	135.00	135.00	23,047
2023-03-06	140.00	140.00	140.00	140.00	57,319
2023-03-03	140.00	140.00	140.00	140.00	78,068
2023-03-02	150.00	137.00	137.00	137.00	68,962
2023-03-01	150.00	150.00	150.00	150.00	41,674
2023-02-28	150.00	145.00	145.00	145.00	124,949
2023-02-27	135.00	145.00	145.00	145.00	435,762
2023-02-24	135.00	133.00	133.00	133.00	35,933
2023-02-23	137.50	133.50	133.50	133.50	56,437
2023-02-22	140.00	140.00	137.50	137.50	18,733
2023-02-21	137.50	135.00	135.00	135.00	109,577
2023-02-20	127.50	136.00	136.00	136.00	82,916
2023-02-17	127.50	125.00	125.00	125.00	6,141
2023-02-16	128.00	128.00	125.00	128.00	166,317
2023-02-15	125.00	125.00	125.00	125.00	21,258
2023-02-14	117.50	125.00	117.50	125.00	350,433
2023-02-13	120.00	120.00	117.50	117.50	61,519
2023-02-10	120.00	120.00	120.00	120.00	24,547
2023-02-09	120.00	120.00	120.00	120.00	57,608
2023-02-08	105.00	122.50	105.00	122.50	171,668
2023-02-07	120.00	122.50	120.00	122.50	15,805
2023-02-06	110.00	122.50	110.00	122.50	56,560
2023-02-03	110.00	110.00	110.00	110.00	34,146
2023-02-02	116.00	120.00	107.50	110.00	122,765
2023-02-01	125.00	125.00	122.50	122.50	20,256
2023-01-31	125.00	125.00	125.00	125.00	33,607
2023-01-30	135.00	135.00	125.00	125.00	196,661
2023-01-27	130.00	135.00	130.00	135.00	153,830
2023-01-26	130.00	130.00	130.00	130.00	370,510
2023-01-25	107.50	117.50	107.50	117.50	377,911
2023-01-24	105.00	105.00	105.00	105.00	45,554
2023-01-23	105.00	105.00	105.00	105.00	29,312
2023-01-20	100.00	105.00	100.00	105.00	12,691
2023-01-19	100.00	100.00	100.00	100.00	2,562
2023-01-18	103.00	103.00	100.00	100.00	26,809
2023-01-17	100.00	100.00	100.00	100.00	6,058
2023-01-16	100.00	100.00	100.00	100.00	19,280
2023-01-13	105.00	105.00	100.00	100.00	13,788
2023-01-12	105.00	105.00	105.00	105.00	36,871
2023-01-11	105.00	105.00	103.00	105.00	47,276
2023-01-10	105.00	105.00	100.00	105.00	46,427
2023-01-09	95.00	110.00	105.00	105.00	257,109
2023-01-06	85.00	92.50	85.00	92.50	69,933
2023-01-05	82.50	85.00	82.50	85.00	7,794
2023-01-04	80.00	82.50	80.00	82.50	16,496
2023-01-03	72.50	80.00	72.50	80.00	19,499
2023-01-02	72.50	72.50	72.50	72.50	0
2022-12-30	72.50	72.50	72.50	72.50	6,213
2022-12-29	70.00	70.00	70.00	70.00	16,914
2022-12-28	67.50	70.60	70.00	70.00	93,835
2022-12-27	70.00	70.00	70.00	70.00	0
2022-12-26	70.00	70.00	70.00	70.00	0
2022-12-23	67.50	70.00	70.00	70.00	8,305
2022-12-22	67.50	67.50	67.50	67.50	25,238
2022-12-21	70.00	70.00	67.50	67.50	15,416
2022-12-20	72.50	72.50	70.10	70.10	9,351
2022-12-19	72.50	72.50	72.50	72.50	2,513
2022-12-16	77.50	77.50	72.50	72.50	51,185
2022-12-15	80.00	80.00	77.50	77.50	58,097
2022-12-14	80.00	80.00	80.00	80.00	3,634
2022-12-13	82.50	82.50	80.00	80.00	46,451
2022-12-12	82.50	85.00	82.50	85.00	10,608
2022-12-09	85.00	85.00	82.50	82.50	10,349
2022-12-08	88.00	89.00	82.50	85.00	31,889
2022-12-07	90.50	90.50	88.00	88.00	18,148
2022-12-06	91.50	91.50	90.00	90.50	14,823
2022-12-05	90.00	90.00	90.00	90.00	25,468
2022-12-02	82.50	92.50	82.50	87.50	139,813
2022-12-01	77.50	92.50	77.50	82.50	357,987
2022-11-30	70.00	77.50	70.00	77.50	108,088
2022-11-29	65.00	77.50	65.00	72.50	141,558
2022-11-28	67.50	67.50	65.00	65.00	85,845
2022-11-25	65.00	67.50	65.00	67.50	72,671
2022-11-24	62.50	65.00	62.50	65.00	86,602
2022-11-23	65.00	65.00	62.50	62.50	11,939
2022-11-22	65.00	65.00	65.00	65.00	25,644
2022-11-21	62.50	65.00	65.00	65.00	37,881
2022-11-18	62.50	60.00	60.00	60.00	44,645
2022-11-17	62.50	62.50	62.50	62.50	35,236
2022-11-16	62.50	62.50	62.50	62.50	22,877
2022-11-15	62.50	62.50	62.50	62.50	111,982
2022-11-14	62.50	62.50	62.50	62.50	56,483
2022-11-11	57.50	60.00	60.00	60.00	192,396
2022-11-10	57.50	57.50	55.00	57.50	68,005
2022-11-09	62.50	62.50	57.50	57.50	82,305
2022-11-08	72.50	72.50	62.50	62.50	39,738
2022-11-07	76.50	76.50	72.50	72.50	77,460
2022-11-04	80.00	80.00	76.50	76.50	27,093
2022-11-03	80.00	80.00	80.00	80.00	42,948
2022-11-02	80.00	80.00	80.00	80.00	25,204
2022-11-01	92.50	85.00	80.00	80.00	238,989
2022-10-31	75.00	90.00	90.00	90.00	497,101
2022-10-28	67.50	75.00	67.50	75.00	143,460
2022-10-27	60.00	67.50	60.00	67.50	516,598
2022-10-26	52.50	60.00	56.00	60.00	433,273
2022-10-25	50.00	50.00	50.00	50.00	105,052
2022-10-24	50.00	50.00	50.00	50.00	8,374
2022-10-21	50.00	50.00	50.00	50.00	4,866
2022-10-20	50.00	50.00	50.00	50.00	110,190
2022-10-19	50.00	50.00	50.00	50.00	2,300,036
2022-10-18	50.00	50.00	50.00	50.00	551,505
2022-10-17	50.00	50.00	50.00	50.00	1,884,233
2022-10-14	49.00	49.00	47.50	47.50	418,042
2022-10-13	51.50	51.50	50.50	50.50	21,874
2022-10-12	51.50	51.50	51.50	51.50	45
2022-10-11	51.50	51.50	51.50	51.50	53,741
2022-10-10	52.50	52.50	50.00	51.50	203,874
2022-10-07	52.50	52.50	52.50	52.50	87,601
2022-10-06	52.50	51.00	51.00	51.00	326,141
2022-10-05	57.50	57.50	52.50	52.50	122,519
2022-10-04	57.50	57.50	55.00	57.50	25,056
2022-10-03	59.00	59.00	57.00	57.50	10,624
2022-09-30	59.00	59.00	59.00	59.00	23,868
2022-09-29	59.00	59.00	59.00	59.00	6,217
2022-09-28	59.00	59.00	59.00	59.00	7,993
2022-09-27	57.50	59.00	57.50	59.00	13,950
2022-09-26	57.50	57.50	57.50	57.50	14,867
2022-09-23	61.50	61.50	57.50	57.50	22,608
2022-09-22	62.50	62.50	61.50	61.50	70,236
2022-09-21	62.50	62.50	62.50	62.50	1,795
2022-09-20	62.50	62.50	62.50	62.50	64,504
2022-09-19	62.50	62.50	62.50	62.50	0
2022-09-16	62.50	62.50	62.50	62.50	151,986
2022-09-15	62.50	62.50	62.50	62.50	172,370
2022-09-14	67.50	67.50	62.50	62.50	358,660
2022-09-13	72.50	72.50	67.50	67.50	55,350
2022-09-12	72.50	72.50	72.50	72.50	121,251
2022-09-09	75.00	75.00	72.50	72.50	12,041
2022-09-08	75.00	75.00	75.00	75.00	8,586
2022-09-07	77.50	77.50	75.00	77.50	169,087
2022-09-06	80.00	80.00	80.00	80.00	18,167
2022-09-05	82.50	82.50	80.00	80.00	107,008
2022-09-02	87.50	83.00	83.00	83.00	190,626
2022-09-01	92.50	92.50	87.50	87.50	43,358
2022-08-31	95.00	95.00	92.50	92.50	71,873
2022-08-30	105.00	105.00	95.00	95.00	42,838
2022-08-29	105.00	105.00	105.00	105.00	0
2022-08-26	105.00	105.00	105.00	105.00	7,399
2022-08-25	105.00	105.00	105.00	105.00	105,920
2022-08-24	105.00	105.00	105.00	105.00	4,081
2022-08-23	105.00	105.00	105.00	105.00	82,395
2022-08-22	105.00	102.50	102.50	102.50	28,350
2022-08-19	105.00	105.00	105.00	105.00	24,191
2022-08-18	105.00	105.00	105.00	105.00	1,691
2022-08-17	102.50	112.50	100.00	105.00	81,519
2022-08-16	105.00	105.00	102.50	102.50	15,085
2022-08-15	105.00	105.00	105.00	105.00	11,953
2022-08-12	105.00	105.00	105.00	105.00	7,012
2022-08-11	105.00	105.00	105.00	105.00	22,414
2022-08-10	105.00	105.00	105.00	105.00	5,764
2022-08-09	102.50	105.00	102.50	105.00	60,198
2022-08-08	102.50	102.50	102.50	102.50	85,799
2022-08-05	102.50	100.00	100.00	102.50	3,704
2022-08-04	102.50	102.50	102.50	102.50	9,296
2022-08-03	102.50	102.50	102.50	102.50	46,372
2022-08-02	102.50	102.50	102.50	102.50	7,932
2022-08-01	102.50	105.00	100.00	102.50	19,863
2022-07-29	107.50	107.50	105.00	105.00	26,078
2022-07-28	107.50	107.50	107.50	107.50	201,471
2022-07-27	107.50	107.50	107.50	107.50	7,396
2022-07-26	107.50	107.50	107.50	107.50	8,450
2022-07-25	110.00	110.00	107.50	107.50	11,297
2022-07-22	107.50	110.00	107.50	110.00	19,876
2022-07-21	107.50	107.50	107.50	107.50	43,451
2022-07-20	107.50	107.50	107.50	107.50	5,206
2022-07-19	107.50	107.50	107.50	107.50	2,028
2022-07-18	107.50	107.50	107.50	107.50	4,276
2022-07-15	107.50	107.50	107.50	107.50	58,128
2022-07-14	107.50	107.50	107.50	107.50	9,302
2022-07-13	107.50	107.50	107.50	107.50	7,395
2022-07-12	107.50	107.50	107.50	107.50	2,637
2022-07-11	107.50	107.50	107.50	107.50	3,687
2022-07-08	107.50	107.50	100.00	107.50	267,390
2022-07-07	112.50	112.50	105.00	107.50	59,888
2022-07-06	110.00	115.00	110.00	112.50	301,728
2022-07-05	117.50	117.50	110.00	110.00	51,604
2022-07-04	105.00	117.50	105.00	117.50	171,905
2022-07-01	105.00	105.00	105.00	105.00	80,757
2022-06-30	165.00	165.00	100.00	105.00	505,681
2022-06-29	165.00	167.50	165.00	167.50	54,858
2022-06-28	167.50	167.50	165.00	165.00	46,935
2022-06-27	167.50	170.00	167.50	167.50	92,702
2022-06-24	165.00	167.50	165.00	167.50	134,793
2022-06-23	165.00	165.00	165.00	165.00	22,082
2022-06-22	165.00	165.00	162.50	165.00	41,858
2022-06-21	155.00	165.00	155.00	165.00	170,568
2022-06-20	157.50	157.50	157.50	157.50	7,690
2022-06-17	155.00	155.00	155.00	155.00	299,128
2022-06-16	170.00	155.00	155.00	155.00	111,179
2022-06-15	167.50	170.00	167.50	170.00	208,176
2022-06-14	165.00	167.50	160.00	167.50	28,651
2022-06-13	177.50	178.00	165.00	165.00	26,922
2022-06-10	185.00	190.00	177.50	177.50	70,712
2022-06-09	162.50	183.00	175.00	183.00	162,792
2022-06-08	160.00	163.00	163.00	163.00	78,266
2022-06-07	162.50	162.50	160.00	160.00	40,749
2022-06-06	162.50	163.00	160.00	160.00	136,070
2022-06-03	155.00	155.00	155.00	155.00	0
2022-06-02	155.00	155.00	155.00	155.00	0
2022-06-01	155.00	155.00	155.00	155.00	1,013,092
2022-05-31	147.50	155.00	147.50	147.50	2,007,138
2022-05-30	142.50	150.00	148.00	148.00	634,819
2022-05-27	145.00	145.00	140.00	140.00	424,120
2022-05-26	137.50	140.00	140.00	140.00	236,198
2022-05-25	142.50	142.50	137.50	137.50	163,168
2022-05-24	152.50	152.50	137.50	142.50	282,648
2022-05-23	160.00	160.00	155.00	155.00	75,340
2022-05-20	167.50	160.00	160.00	160.00	115,604
2022-05-19	160.00	160.00	155.00	160.00	267,179
2022-05-18	165.00	152.00	152.00	152.00	45,468
2022-05-17	165.00	160.00	160.00	160.00	313,586
2022-05-16	170.00	168.00	160.00	160.00	148,720
2022-05-13	170.00	170.00	170.00	170.00	463,916
2022-05-12	185.00	175.00	165.00	170.00	213,420
2022-05-11	180.00	185.00	170.00	185.00	65,967
2022-05-10	180.00	180.00	175.00	180.00	191,174
2022-05-09	185.00	176.00	176.00	176.00	52,608
2022-05-06	205.00	215.00	215.00	215.00	31,569
2022-05-05	205.00	220.00	205.00	205.00	94,509
2022-05-04	210.00	210.00	200.00	200.00	19,489
2022-05-03	215.00	200.00	200.00	200.00	103,010
2022-05-02	215.00	215.00	215.00	215.00	0
2022-04-29	220.00	220.00	215.00	215.00	26,553
2022-04-28	220.00	220.00	220.00	220.00	41,732
2022-04-27	210.00	220.00	205.00	220.00	77,279
2022-04-26	200.00	201.00	201.00	201.00	34,519
2022-04-25	205.00	200.00	200.00	200.00	58,058
2022-04-22	212.50	212.50	205.00	205.00	86,985
2022-04-21	217.50	220.00	220.00	220.00	44,031
2022-04-20	215.00	218.00	218.00	218.00	191,466
2022-04-19	225.00	225.00	215.00	215.00	19,729
2022-04-18	220.00	220.00	220.00	220.00	0
2022-04-15	220.00	220.00	220.00	220.00	0
2022-04-14	226.00	220.00	220.00	220.00	67,766
2022-04-13	225.00	231.00	222.50	231.00	1,104,397
2022-04-12	227.50	225.00	225.00	225.00	108,381
2022-04-11	235.00	235.00	227.50	227.50	47,894
2022-04-08	240.00	230.00	230.00	230.00	53,494
2022-04-07	235.00	240.00	235.00	240.00	46,730
2022-04-06	245.00	257.00	257.00	257.00	76,428
2022-04-05	275.00	275.00	235.00	245.00	201,048
2022-04-04	275.00	280.00	275.00	280.00	137,495
2022-04-01	275.00	272.00	255.00	272.00	142,045
2022-03-31	275.00	270.00	270.00	270.00	649,076
2022-03-30	250.00	270.00	250.00	270.00	103,738
2022-03-29	250.00	250.00	245.00	245.00	23,069
2022-03-28	255.00	255.00	250.00	250.00	49,711
2022-03-25	255.00	255.00	255.00	255.00	50,139
2022-03-24	245.00	245.00	235.00	235.00	54,718
2022-03-23	245.00	240.00	240.00	240.00	54,876
2022-03-22	245.00	232.00	232.00	232.00	30,514
2022-03-21	255.00	260.00	240.00	245.00	49,991
2022-03-18	252.50	255.00	255.00	255.00	28,889
2022-03-17	240.00	252.50	240.00	252.50	123,116
2022-03-16	235.00	255.00	235.00	245.00	58,838
2022-03-15	255.00	255.00	230.00	230.00	84,977
2022-03-14	280.00	280.00	255.00	255.00	103,584
2022-03-11	280.00	280.00	280.00	280.00	341,931
2022-03-10	285.00	285.00	280.00	280.00	41,776
2022-03-09	290.00	355.00	275.00	285.00	179,243
2022-03-08	300.00	300.00	285.00	285.00	74,187
2022-03-07	300.00	300.00	300.00	300.00	29,072
2022-03-04	305.00	305.00	305.00	305.00	44,373
2022-03-03	330.00	330.00	320.00	320.00	20,458
2022-03-02	330.00	310.00	310.00	310.00	53,826
2022-03-01	335.00	325.00	325.00	325.00	65,745
2022-02-28	340.00	357.00	357.00	357.00	44,036
2022-02-25	325.00	340.00	340.00	340.00	45,342
2022-02-24	330.50	338.00	310.00	338.00	35,472
2022-02-23	350.00	335.00	335.00	335.00	32,219
2022-02-22	330.00	350.00	330.00	330.00	157,205
2022-02-21	370.00	370.00	335.00	340.00	69,870
2022-02-18	390.00	390.00	375.00	375.00	15,531
2022-02-17	390.00	390.00	390.00	390.00	96,474
2022-02-16	400.00	400.00	390.00	390.00	25,614
2022-02-15	390.00	410.00	410.00	410.00	199,951
2022-02-14	410.00	410.00	395.00	395.00	31,592
2022-02-11	410.00	400.00	400.00	400.00	8,319
2022-02-10	420.00	420.00	415.00	415.00	21,314
2022-02-09	405.00	420.00	420.00	420.00	88,300
2022-02-08	410.00	410.00	405.00	410.00	47,115
2022-02-07	435.00	435.00	410.00	410.00	47,674
2022-02-04	470.00	465.00	430.00	430.00	72,798
2022-02-03	480.00	490.00	490.00	490.00	22,615
2022-02-02	485.00	475.00	475.00	475.00	54,167
2022-02-01	460.00	490.00	490.00	490.00	162,192
2022-01-31	467.50	480.00	480.00	480.00	19,710
2022-01-28	467.50	467.50	455.00	467.50	63,500
2022-01-27	485.00	485.00	470.00	470.00	15,413
2022-01-26	485.00	495.00	485.00	495.00	12,429
2022-01-25	500.00	482.00	482.00	482.00	99,840
2022-01-24	520.00	520.00	490.00	500.00	45,677
2022-01-21	555.00	555.00	525.00	525.00	55,204
2022-01-20	555.00	554.00	550.00	554.00	82,819
2022-01-19	525.00	542.00	542.00	542.00	130,908
2022-01-18	545.00	544.00	525.00	525.00	133,328
2022-01-17	545.00	545.00	545.00	545.00	36,682
2022-01-14	550.00	540.00	540.00	540.00	152,376
2022-01-13	565.00	565.00	550.00	550.00	7,800
2022-01-12	560.00	565.00	560.00	565.00	62,092
2022-01-11	550.00	560.00	550.00	560.00	47,125
2022-01-10	550.00	560.00	550.00	550.00	33,778
2022-01-07	545.00	545.00	545.00	545.00	30,420
2022-01-06	585.00	585.00	530.00	545.00	44,252
2022-01-05	620.00	594.00	588.00	588.00	77,632
2022-01-04	625.00	640.00	620.00	620.00	31,714
2022-01-03	620.00	620.00	620.00	620.00	0
2021-12-31	620.00	620.00	620.00	620.00	4,335
2021-12-30	615.00	630.00	630.00	630.00	69,314
2021-12-29	620.00	610.00	610.00	610.00	56,834
2021-12-28	620.00	620.00	620.00	620.00	0
2021-12-27	620.00	620.00	620.00	620.00	0
2021-12-24	595.00	620.00	595.00	620.00	13,197
2021-12-23	595.00	600.00	600.00	600.00	34,791
2021-12-22	560.00	602.00	602.00	602.00	31,629
2021-12-21	515.00	560.00	514.00	560.00	200,972
2021-12-20	540.00	530.00	505.00	515.00	47,967
2021-12-17	575.00	540.00	530.00	530.00	44,411
2021-12-16	575.00	580.00	564.00	580.00	25,776
2021-12-15	575.00	590.00	590.00	590.00	11,576
2021-12-14	600.00	600.00	600.00	600.00	117,739
2021-12-13	610.00	590.00	590.00	590.00	159,070
2021-12-10	585.00	610.00	610.00	610.00	126,890
2021-12-09	580.00	605.00	580.00	585.00	104,933
2021-12-08	570.00	584.00	584.00	584.00	166,062
2021-12-07	585.00	570.00	570.00	570.00	236,322
2021-12-06	640.00	600.00	600.00	600.00	54,321
2021-12-03	645.00	660.00	640.00	640.00	38,857
2021-12-02	695.00	695.00	645.00	645.00	22,594
2021-12-01	695.00	700.00	684.00	684.00	28,107
2021-11-30	690.00	716.00	716.00	716.00	53,929
2021-11-29	690.00	685.00	684.00	685.00	37,608
2021-11-26	695.00	695.00	665.00	690.00	75,526
2021-11-25	705.00	710.00	700.00	700.00	32,372
2021-11-24	700.00	705.00	700.00	705.00	27,761
2021-11-23	700.00	700.00	690.00	690.00	53,511
2021-11-22	735.00	720.00	690.00	720.00	67,917
2021-11-19	755.00	720.00	720.00	720.00	77,226
2021-11-18	765.00	750.00	750.00	750.00	27,566
2021-11-17	795.00	785.00	785.00	785.00	21,246
2021-11-16	795.00	795.00	785.00	785.00	27,657
2021-11-15	795.00	800.00	800.00	800.00	20,417
2021-11-12	800.00	806.00	806.00	806.00	47,207
2021-11-11	835.00	835.00	792.00	800.00	79,534
2021-11-10	835.00	830.00	830.00	830.00	79,551
2021-11-09	855.00	824.00	824.00	824.00	158,844
2021-11-08	840.00	850.00	850.00	850.00	336,142
2021-11-05	870.00	848.00	848.00	848.00	151,491
2021-11-04	885.00	885.00	860.00	860.00	93,896
2021-11-03	885.00	876.00	876.00	876.00	111,732
2021-11-02	870.00	900.00	900.00	900.00	183,333
2021-11-01	865.00	888.00	888.00	888.00	82,364
2021-10-29	865.00	878.00	878.00	878.00	64,500
2021-10-28	865.00	865.00	865.00	865.00	76,251
2021-10-27	880.00	900.00	850.00	850.00	67,762
2021-10-26	880.00	886.00	886.00	886.00	190,071
2021-10-25	905.00	880.00	860.00	880.00	130,568
2021-10-22	915.00	884.00	884.00	884.00	110,345
2021-10-21	875.00	930.00	892.00	930.00	190,029
2021-10-20	885.00	890.00	890.00	890.00	45,362
2021-10-19	905.00	905.00	885.00	885.00	27,196
2021-10-18	860.00	886.00	886.00	886.00	105,165
2021-10-15	835.00	850.00	850.00	850.00	96,722
2021-10-14	780.00	850.00	775.00	835.00	54,246
2021-10-13	765.00	780.00	760.00	780.00	9,304
2021-10-12	765.00	764.00	764.00	764.00	43,341
2021-10-11	765.00	754.00	754.00	754.00	5,513
2021-10-08	755.00	760.00	760.00	760.00	20,851
2021-10-07	745.00	780.00	780.00	780.00	26,569
2021-10-06	730.00	754.00	754.00	754.00	37,361
2021-10-05	740.00	736.00	736.00	736.00	102,251
2021-10-04	730.00	740.00	730.00	740.00	13,521
2021-10-01	725.00	750.00	730.00	730.00	50,824
2021-09-30	725.00	725.00	725.00	725.00	22,821
2021-09-29	715.00	715.00	715.00	715.00	10,527
2021-09-28	725.00	725.00	700.00	715.00	36,910
2021-09-27	710.00	710.00	710.00	710.00	280,744
2021-09-24	710.00	680.00	680.00	680.00	39,680
2021-09-23	690.00	700.00	700.00	700.00	45,851
2021-09-22	690.00	680.00	680.00	680.00	61,657
2021-09-21	690.00	690.00	690.00	690.00	42,162
2021-09-20	665.00	690.00	665.00	690.00	118,481
2021-09-17	645.00	676.00	676.00	676.00	125,209
2021-09-16	675.00	655.00	620.00	645.00	208,258
2021-09-15	755.00	682.00	664.00	664.00	316,409
2021-09-14	830.00	825.00	775.00	775.00	105,186
2021-09-13	855.00	855.00	830.00	830.00	56,443
2021-09-10	877.00	877.00	845.00	855.00	24,534
2021-09-09	877.00	877.00	877.00	877.00	13,756
2021-09-08	940.00	940.00	877.00	877.00	37,404
2021-09-07	935.00	938.00	938.00	938.00	26,364
2021-09-06	925.00	940.00	935.00	940.00	37,366
2021-09-03	950.00	950.00	910.00	925.00	11,752
2021-09-02	975.00	954.00	954.00	954.00	15,155
2021-09-01	1,040.00	1,035.00	995.00	995.00	62,953
2021-08-31	951.00	1,050.00	1,050.00	1,050.00	105,264
2021-08-30	920.00	920.00	920.00	920.00	0
2021-08-27	942.00	942.00	920.00	920.00	32,711
2021-08-26	900.00	940.00	940.00	940.00	29,035
2021-08-25	880.00	900.00	900.00	880.00	221,739
2021-08-24	915.00	915.00	880.00	880.00	13,093
2021-08-23	870.00	890.00	870.00	890.00	16,265
2021-08-20	875.00	870.00	870.00	870.00	33,041
2021-08-19	840.00	902.00	902.00	902.00	82,061
2021-08-18	972.00	972.00	755.00	840.00	121,063
2021-08-17	1,014.00	987.00	970.00	970.00	21,309
2021-08-16	1,030.00	990.00	990.00	990.00	12,725
2021-08-13	1,040.00	1,040.00	1,030.00	1,030.00	30,741
2021-08-12	1,060.00	1,060.00	1,040.00	1,040.00	7,463
2021-08-11	1,050.00	1,080.00	1,040.00	1,040.00	19,347
2021-08-10	1,015.00	1,040.00	1,040.00	1,040.00	41,938
2021-08-09	1,015.00	1,030.00	1,030.00	1,030.00	14,966
2021-08-06	1,040.00	1,030.00	1,030.00	1,030.00	23,035
2021-08-05	1,060.00	1,060.00	1,030.00	1,030.00	5,804
2021-08-04	1,040.00	1,045.00	1,020.00	1,045.00	14,829
2021-08-03	1,100.00	1,050.00	1,050.00	1,050.00	38,074
2021-08-02	1,110.00	1,120.00	1,060.00	1,060.00	63,912
2021-07-30	1,140.00	1,140.00	1,125.00	1,125.00	114,107
2021-07-29	1,170.00	1,177.50	1,135.00	1,177.50	122,841
2021-07-28	1,105.00	1,150.00	1,150.00	1,150.00	57,354
2021-07-27	1,105.00	1,105.00	1,095.00	1,095.00	21,651
2021-07-26	1,080.00	1,105.00	1,105.00	1,105.00	57,228
2021-07-23	1,075.00	1,105.00	1,105.00	1,105.00	41,787
2021-07-22	1,020.00	1,075.00	1,050.00	1,075.00	231,614
2021-07-21	1,010.00	1,015.00	980.00	1,015.00	31,390
2021-07-20	955.00	990.00	990.00	990.00	65,429
2021-07-19	960.00	975.00	925.00	945.00	66,421
2021-07-16	939.00	970.00	939.00	970.00	15,419
2021-07-15	995.00	995.00	939.00	939.00	39,076
2021-07-14	1,030.00	1,010.00	1,010.00	1,010.00	25,064
2021-07-13	1,005.00	1,030.00	1,010.00	1,030.00	69,328
2021-07-12	1,000.00	1,000.00	1,000.00	1,000.00	18,189
2021-07-09	990.00	1,000.00	990.00	1,000.00	32,497
2021-07-08	997.50	997.50	970.00	990.00	8,588
2021-07-07	997.50	994.00	970.00	970.00	53,723
2021-07-06	1,025.00	1,050.00	997.50	997.50	20,079
2021-07-05	1,065.00	1,065.00	1,004.50	1,035.00	37,185
2021-07-02	1,125.00	1,125.00	1,080.00	1,080.00	7,492
2021-07-01	1,125.00	1,110.00	1,110.00	1,110.00	15,685
2021-06-30	1,110.00	1,080.00	1,080.00	1,080.00	31,773
2021-06-29	1,115.00	1,115.00	1,110.00	1,110.00	20,973
2021-06-28	1,115.00	1,115.00	1,115.00	1,115.00	84,870
2021-06-25	1,092.50	1,090.00	1,090.00	1,090.00	41,359
2021-06-24	1,092.50	1,125.00	1,125.00	1,125.00	32,854
2021-06-23	1,100.00	1,105.00	1,105.00	1,105.00	118,640
2021-06-22	1,150.00	1,100.00	1,100.00	1,100.00	24,313
2021-06-21	1,175.00	1,170.00	1,170.00	1,170.00	23,136
2021-06-18	1,175.00	1,125.00	1,125.00	1,125.00	198,790
2021-06-17	1,125.00	1,180.00	1,180.00	1,180.00	32,386
2021-06-16	1,100.00	1,150.00	1,150.00	1,150.00	38,456
2021-06-15	1,100.00	1,105.00	1,105.00	1,105.00	30,627
2021-06-14	1,125.00	1,125.00	1,125.00	1,125.00	82,366
2021-06-11	1,100.00	1,110.00	1,100.00	1,110.00	35,155
2021-06-10	1,125.00	1,080.00	1,080.00	1,115.00	10,984
2021-06-09	1,115.00	1,050.00	1,050.00	1,050.00	16,833
2021-06-08	1,152.50	1,147.50	1,100.00	1,100.00	28,686
2021-06-07	1,200.00	1,200.00	1,130.00	1,152.50	14,931
2021-06-04	1,162.50	1,175.00	1,140.00	1,175.00	101,591
2021-06-03	1,175.00	1,155.00	1,155.00	1,155.00	81,414
2021-06-02	1,185.00	1,175.00	1,175.00	1,175.00	72,118
2021-06-01	1,175.00	1,120.00	1,120.00	1,120.00	16,306
2021-05-28	1,150.00	1,175.00	1,150.00	1,175.00	240,384
2021-05-27	1,175.00	1,220.00	1,140.00	1,220.00	1,582,178
2021-05-26	1,175.00	1,190.00	1,190.00	1,190.00	131,429
2021-05-25	1,175.00	1,190.00	1,190.00	1,190.00	272,817
2021-05-24	1,125.00	1,185.00	1,125.00	1,185.00	187,365
2021-05-21	1,107.50	1,125.00	1,110.00	1,125.00	156,236
2021-05-20	1,075.00	1,125.00	1,075.00	1,125.00	203,281
2021-05-19	1,035.00	1,075.00	1,020.00	1,075.00	150,477
2021-05-18	1,035.00	1,035.00	1,035.00	1,035.00	178,111
2021-05-17	1,025.00	1,020.00	1,020.00	1,020.00	136,704
2021-05-14	1,015.00	1,015.00	1,015.00	1,015.00	107,859
2021-05-13	1,005.00	1,020.00	1,020.00	1,020.00	79,719
2021-05-12	1,005.00	1,000.00	1,000.00	1,000.00	82,140
2021-05-11	1,037.50	1,030.00	1,015.00	1,015.00	19,651
2021-05-10	1,070.00	1,060.00	1,050.00	1,050.00	21,721
2021-05-07	1,092.50	1,090.00	1,090.00	1,090.00	30,393
2021-05-06	1,095.00	1,107.50	1,080.00	1,092.50	138,389
2021-05-05	1,095.00	1,095.00	1,095.00	1,095.00	52,510
2021-05-04	1,120.00	1,120.00	1,060.00	1,095.00	46,294
2021-04-30	1,110.00	1,120.00	1,120.00	1,120.00	33,526
2021-04-29	1,110.00	1,100.00	1,100.00	1,100.00	43,484
2021-04-28	1,125.00	1,130.00	1,130.00	1,130.00	21,414
2021-04-27	1,100.00	1,140.00	1,100.00	1,140.00	68,469
2021-04-26	1,062.50	1,120.00	1,120.00	1,120.00	74,601
2021-04-23	1,100.00	1,100.00	1,062.50	1,062.50	104,754
2021-04-22	985.00	1,140.00	1,100.00	1,100.00	420,916
2021-04-21	960.00	944.00	944.00	960.00	5,975
2021-04-20	960.00	940.00	934.00	934.00	23,343
2021-04-19	940.00	980.00	980.00	945.00	16,460
2021-04-16	935.00	940.00	902.00	940.00	13,688

Share	Price	Change
Great Western Mining Corporation PLC (GWMO)	2.90	0%
Oracle Power (ORCP)	0.0625	0%
Silver Bullet (SBDS)	23.00	0%
Active Energy (AEG)	0.0925	0%
Rank Group Plc (RNK)	106.60	0%

Share	Price	Change
PipeHawk (PIP)	2.25	0%
Trellus Health. (TRLS)	0.175	0%
Empyrean (EME)	0.065	0%
Wellnex Life (WNX)	7.00	0%
Proservice Bldg (PRO)	4.16	0%

Share	Price	Volume
Oracle Power (ORCP)	0.0625	0
Premier African Minerals (PREM)	0.0165	0
Tower Resources (TRP)	0.026	0
Quantum Helium (QHE)	0.044	0
Empyrean (EME)	0.065	0