Rm Infra Inc Share History

Rm Infra Inc Share Price history. The following table shows end-of-day data RMII historical share prices for Rm Infra Inc, 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.

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

Date	Open	High	Low	Close	Volume
2026-10-23	47.00	47.00	47.00	47.00	26,101
2026-10-22	48.00	48.00	47.10	47.10	12,809
2026-10-21	47.70	47.70	46.20	46.20	150,362
2026-10-20	48.10	48.10	47.60	47.60	24,605
2026-10-19	48.10	48.10	48.00	48.10	28,340
2026-10-16	48.00	48.00	48.00	48.90	64,429
2026-10-15	48.20	48.20	48.20	48.20	47,074
2026-10-14	48.20	48.30	48.20	48.20	32,092
2026-10-13	48.20	48.30	48.20	48.30	10,176
2026-10-12	48.20	48.30	48.20	48.20	59,559
2026-10-09	48.20	48.20	48.00	48.20	87,974
2026-10-08	48.00	48.10	48.00	48.70	18,816
2026-10-07	48.20	48.20	47.80	48.40	286,802
2026-10-06	48.30	48.30	48.30	48.30	46,929
2026-10-05	48.70	48.70	48.70	49.15	105,341
2026-10-02	49.40	49.40	48.20	48.85	44,809
2026-10-01	49.00	49.00	48.20	49.00	56,829
2026-09-30	49.20	49.20	49.20	49.20	29,814
2026-09-29	49.20	49.20	49.20	49.20	1,678
2026-09-28	49.20	49.20	49.20	49.20	7,135
2026-09-25	49.20	49.20	49.20	49.20	48,990
2026-09-24	49.20	49.50	49.20	49.35	90,263
2026-09-23	49.20	49.20	49.00	49.55	103,248
2026-09-22	50.00	50.00	50.00	49.55	8
2026-09-21	49.20	49.45	49.20	49.45	4,673
2026-09-18	49.20	49.20	49.20	49.20	19,486
2026-09-17	49.20	49.20	49.20	49.20	31,924
2026-09-16	49.20	49.20	49.20	49.20	8,180
2026-09-15	49.20	49.20	49.20	49.20	66
2026-09-14	49.30	49.30	49.20	49.20	38,487
2026-09-11	49.50	49.55	49.50	49.55	0
2026-09-10	49.50	49.50	49.50	49.50	18,279
2026-09-09	49.20	49.20	49.20	49.20	29,415
2026-09-08	49.20	49.20	49.10	49.20	25,477
2026-09-07	49.20	49.30	49.20	49.55	69,452
2026-09-04	49.90	49.90	49.10	49.60	4,387
2026-09-03	49.20	49.50	49.20	49.50	1,414
2026-09-02	49.20	49.40	49.20	49.20	44,768
2026-09-01	49.20	49.20	49.20	49.20	7,974
2026-08-31	50.00	50.00	50.00	50.00	0
2026-08-28	49.20	50.00	49.20	50.00	46,922
2026-08-27	49.20	49.20	49.20	49.40	25,853
2026-08-26	49.20	49.20	49.20	49.20	33,998
2026-08-25	49.20	49.90	49.20	49.30	29,193
2026-08-24	49.00	49.90	49.00	49.55	7,753
2026-08-21	49.00	49.00	49.00	49.20	20,540
2026-08-20	49.00	49.90	49.00	49.45	13,605
2026-08-19	49.00	49.50	49.00	49.45	272,942
2026-08-18	49.00	49.00	47.00	48.50	45,808
2026-08-17	49.20	49.20	49.20	49.45	14,588
2026-08-14	49.20	49.20	49.20	49.55	9,235
2026-08-13	49.40	49.40	49.20	49.55	77,277
2026-08-12	49.20	49.20	49.20	49.55	5,003
2026-08-11	49.20	49.20	49.20	49.20	7,013
2026-08-10	49.20	49.90	49.20	49.20	14,940
2026-08-07	49.20	49.20	49.20	49.55	640
2026-08-06	49.20	49.20	49.20	49.45	18,675
2026-08-05	49.20	49.90	49.20	49.55	14,400
2026-08-04	49.20	49.20	49.20	49.50	124,952
2026-08-03	49.20	49.20	49.20	49.55	14,170
2026-07-31	49.20	49.20	49.20	49.20	32,507
2026-07-30	49.00	49.00	49.00	49.55	4,990
2026-07-29	47.50	49.00	47.50	49.55	151,778
2026-07-28	47.50	49.90	47.50	48.00	3,964
2026-07-27	47.50	47.50	47.50	48.95	12,933
2026-07-24	48.00	49.90	44.00	47.90	43,309
2026-07-23	48.00	49.90	48.00	48.00	144,198
2026-07-22	48.00	48.00	48.00	48.00	19,339
2026-07-21	48.00	48.10	48.00	48.00	4,029
2026-07-20	47.00	48.50	47.00	48.50	26,391
2026-07-17	47.10	48.80	47.00	48.80	49,989
2026-07-16	48.00	48.95	48.00	48.95	52,611
2026-07-15	49.50	49.50	48.00	48.00	43,616
2026-07-14	50.00	51.40	50.00	51.40	0
2026-07-13	50.00	50.00	50.00	50.00	40,579
2026-07-10	50.75	51.40	50.75	51.40	0
2026-07-09	50.00	50.00	49.50	50.75	31,500
2026-07-08	49.60	50.00	49.60	51.40	7,523
2026-07-07	49.60	51.20	49.60	51.20	0
2026-07-06	51.00	51.00	49.60	49.60	143,336
2026-07-03	51.00	51.00	48.10	50.40	74,234
2026-07-02	51.00	51.00	51.00	52.10	15,079
2026-07-01	51.40	51.40	51.40	53.10	71,040
2026-06-30	50.60	50.60	50.60	50.60	9,180
2026-06-29	50.60	50.60	50.60	50.60	52,621
2026-06-26	51.00	51.00	50.20	50.60	35,917
2026-06-25	51.00	51.00	51.00	52.70	5,235
2026-06-24	51.00	51.00	51.00	51.90	83,845
2026-06-23	51.00	51.00	51.00	51.40	44,664
2026-06-22	51.00	51.00	51.00	51.80	157,066
2026-06-19	52.00	52.00	50.60	50.60	1,593,911
2026-06-18	53.00	53.00	52.80	52.80	28,853
2026-06-17	51.80	51.80	51.80	53.00	911
2026-06-16	52.00	52.00	52.00	52.50	43,969
2026-06-15	51.60	51.60	51.60	52.20	63,072
2026-06-12	52.10	52.20	52.10	52.20	44,106
2026-06-11	52.20	52.20	52.20	52.10	27,943
2026-06-10	52.00	52.00	51.80	52.00	128,551
2026-06-09	51.80	52.40	51.80	52.00	77,170
2026-06-08	53.80	53.80	51.20	51.20	30,535
2026-06-05	54.40	54.40	54.40	53.40	30,101
2026-06-04	53.50	53.50	53.50	53.60	109,922
2026-06-03	57.80	57.80	57.80	53.50	73,968
2026-06-02	54.00	54.20	54.00	54.20	41,813
2026-06-01	52.80	54.40	52.80	54.40	132,388
2026-05-29	55.60	55.60	54.50	54.50	23,060
2026-05-28	57.20	57.20	56.00	55.60	402,834
2026-05-27	56.20	56.20	56.20	56.20	236,262
2026-05-26	53.00	53.00	53.00	55.60	19,796
2026-05-25	55.60	55.60	55.60	55.60	0
2026-05-22	55.80	55.80	55.60	55.60	13,876
2026-05-21	54.00	54.00	54.00	55.80	20,227
2026-05-20	54.00	54.00	54.00	55.60	33,209
2026-05-19	55.00	55.00	55.00	55.60	26,101
2026-05-18	54.00	54.00	53.00	56.10	22,236
2026-05-15	53.40	56.40	53.00	55.20	47,351
2026-05-14	54.00	54.00	54.00	56.00	300,478
2026-05-13	58.80	58.80	54.00	54.00	43,379
2026-05-12	54.00	54.60	54.00	56.70	28,757
2026-05-11	55.00	58.80	55.00	55.00	22,351
2026-05-08	56.00	56.00	55.00	55.00	110,982
2026-05-07	56.00	56.00	56.00	57.40	22,852
2026-05-06	55.00	56.00	55.00	57.40	38,971
2026-05-05	55.00	58.00	55.00	58.00	16,561,568
2026-05-04	56.00	56.00	56.00	56.00	0
2026-05-01	61.00	61.00	55.20	56.00	39,555
2026-04-30	62.60	62.60	61.40	61.40	35,174
2026-04-29	62.80	62.80	62.60	63.20	101,217
2026-04-28	62.80	62.80	62.80	63.30	4,901
2026-04-27	64.80	64.80	62.60	63.90	14,625
2026-04-24	61.00	63.00	61.00	63.00	62,162
2026-04-23	60.00	62.40	60.00	62.20	76,076
2026-04-22	61.80	62.20	61.80	62.20	31,500
2026-04-21	61.40	62.00	61.00	61.90	47,667
2026-04-20	59.00	62.00	59.00	62.00	82,917
2026-04-17	59.00	59.00	59.00	59.00	1,898
2026-04-16	60.40	60.40	60.00	60.20	46,778
2026-04-15	61.00	61.00	60.40	61.30	32,495
2026-04-14	60.90	61.10	60.90	61.10	8,345
2026-04-13	60.00	60.00	59.00	60.90	105,728
2026-04-10	60.00	60.00	60.00	61.40	4,864
2026-04-09	61.40	61.40	61.40	61.40	29,712
2026-04-08	61.00	61.00	60.00	61.40	18,409
2026-04-07	60.75	61.40	60.75	61.40	16,996
2026-04-06	60.75	60.75	60.75	60.75	0
2026-04-03	60.75	60.75	60.75	60.75	0
2026-04-02	59.00	59.00	59.00	60.75	67,924
2026-04-01	59.00	59.00	59.00	59.00	278,865
2026-03-31	59.50	62.00	59.50	62.00	86,079
2026-03-30	60.00	60.00	59.50	61.00	19,957
2026-03-27	60.00	60.00	60.00	60.00	4,753
2026-03-26	60.00	60.00	60.00	61.25	6,203
2026-03-25	61.25	61.25	61.25	61.25	2,000
2026-03-24	63.00	63.00	63.00	61.25	32,704
2026-03-23	60.00	63.00	59.50	63.00	91,871
2026-03-20	60.50	60.50	60.00	60.00	31,883
2026-03-19	60.00	60.00	60.00	60.00	398
2026-03-18	59.00	59.00	59.00	59.00	52,820
2026-03-17	59.50	60.00	59.00	59.00	298,565
2026-03-16	59.50	59.50	59.50	59.50	13,563
2026-03-13	60.00	60.00	59.50	59.50	190,892
2026-03-12	60.00	60.00	60.00	60.00	6,502
2026-03-11	60.00	60.00	60.00	60.00	4,548
2026-03-10	61.00	61.00	60.00	61.50	56,171
2026-03-09	61.00	61.00	60.50	61.25	116,281
2026-03-06	61.00	61.50	59.50	60.50	143,027
2026-03-05	61.00	61.00	61.00	61.00	9,508
2026-03-04	61.00	61.00	61.00	61.00	19,947
2026-03-03	61.00	61.00	61.00	61.00	155,439
2026-03-02	61.00	61.00	61.00	62.25	24,335
2026-02-27	61.00	61.00	61.00	61.00	53,607
2026-02-26	61.50	61.50	61.00	61.00	206,247
2026-02-25	61.50	61.50	61.50	61.75	95,957
2026-02-24	61.50	61.50	61.50	61.50	11,858
2026-02-23	61.50	61.50	61.50	61.50	22,864
2026-02-20	62.00	62.00	62.00	62.00	4
2026-02-19	62.00	62.00	61.00	61.50	130,596
2026-02-18	62.00	62.00	62.00	62.00	26,081
2026-02-17	63.50	63.50	63.50	62.75	96
2026-02-16	61.00	63.00	61.00	62.00	3,859
2026-02-13	62.00	62.00	62.00	62.00	10,674
2026-02-12	62.75	62.75	62.75	62.75	22,982
2026-02-11	62.00	62.00	62.00	62.75	18,981
2026-02-10	62.00	62.50	62.00	62.50	7,915
2026-02-09	62.00	63.50	61.00	62.00	38,724
2026-02-06	62.00	62.00	62.00	63.25	109,332
2026-02-05	62.00	63.00	62.00	63.00	19,348
2026-02-04	62.00	63.25	62.00	63.25	61,982
2026-02-03	62.00	62.00	62.00	62.00	2,914,012
2026-02-02	62.00	63.00	62.00	63.00	201,197
2026-01-30	63.00	63.00	62.00	62.00	31,353
2026-01-29	62.50	63.00	62.00	63.00	82,393
2026-01-28	62.50	63.00	62.50	63.00	3,685
2026-01-27	62.50	63.00	62.50	63.00	22,415
2026-01-26	62.50	62.50	62.50	63.00	46,752
2026-01-23	63.25	63.25	63.25	63.25	18,781
2026-01-22	63.00	63.00	63.00	63.25	392,207
2026-01-21	63.00	63.00	62.50	63.50	42,276
2026-01-20	63.00	63.00	63.00	63.00	5,462
2026-01-19	63.00	63.00	62.00	63.00	167,555
2026-01-16	63.00	63.50	63.00	63.50	24,057
2026-01-15	63.00	64.00	63.00	64.00	0
2026-01-14	63.00	63.00	63.00	63.00	36,452
2026-01-13	63.50	63.50	63.00	63.00	46,071
2026-01-12	64.00	64.25	64.00	64.25	0
2026-01-09	64.00	64.00	64.00	64.00	20,542
2026-01-08	64.00	64.00	63.50	64.50	318,019
2026-01-07	65.00	65.00	64.50	64.50	18,128
2026-01-06	64.00	65.00	64.00	65.00	28,747
2026-01-05	63.50	65.00	63.50	65.00	98,148
2026-01-02	63.50	63.50	63.50	64.75	144,929
2026-01-01	63.75	63.75	63.75	63.75	0
2025-12-31	64.25	64.25	63.75	63.75	8,695
2025-12-30	65.00	65.00	64.25	64.25	41,593
2025-12-29	65.00	65.00	65.00	65.00	11,903
2025-12-26	65.00	65.00	65.00	65.00	0
2025-12-25	65.00	65.00	65.00	65.00	0
2025-12-24	65.00	65.00	65.00	65.00	0
2025-12-23	65.00	65.00	65.00	65.00	12,871
2025-12-22	64.00	65.00	64.00	65.00	46,658
2025-12-19	64.50	64.50	64.00	64.00	107,761
2025-12-18	64.50	65.00	64.50	65.00	26,750
2025-12-17	64.00	64.50	64.00	64.50	76,770
2025-12-16	65.50	65.50	65.50	65.50	54,027
2025-12-15	64.00	64.00	64.00	65.00	86,203
2025-12-12	63.50	63.50	63.50	63.50	29,790
2025-12-11	63.50	65.00	63.50	65.00	23,075
2025-12-10	63.50	63.50	63.50	63.50	55,087
2025-12-09	63.50	63.50	63.50	64.50	77,187
2025-12-08	64.50	64.50	63.50	63.50	484,758
2025-12-05	63.00	63.00	63.00	63.00	48,626
2025-12-04	63.00	63.00	63.00	63.00	107,714
2025-12-03	64.00	64.00	64.00	64.00	80,280
2025-12-02	62.50	62.50	62.50	62.50	24,641
2025-12-01	63.00	63.00	62.00	62.00	24,442
2025-11-28	63.00	63.50	63.00	63.50	29,909
2025-11-27	64.50	64.50	63.00	63.00	40
2025-11-26	63.00	63.00	63.00	63.00	152,230
2025-11-25	63.00	63.00	63.00	63.00	13,449
2025-11-24	62.50	63.00	62.50	63.00	151,110
2025-11-21	63.50	63.50	62.75	62.75	8,938
2025-11-20	63.00	63.00	63.00	63.50	9,291
2025-11-19	63.00	63.00	63.00	63.00	160,395
2025-11-18	62.00	63.50	62.00	63.50	9,180
2025-11-17	62.00	63.50	62.00	63.50	10,845
2025-11-14	62.00	62.00	62.00	62.00	11,268
2025-11-13	63.00	63.00	63.00	63.00	228,106
2025-11-12	63.00	63.00	63.00	63.00	218,838
2025-11-11	63.50	63.50	63.00	63.00	7,422
2025-11-10	63.00	64.00	62.00	63.25	504,521
2025-11-07	64.00	64.00	64.00	63.00	105,303
2025-11-06	63.75	63.75	63.75	63.75	475,316
2025-11-05	62.50	62.50	62.50	63.75	40,000
2025-11-04	62.50	62.50	62.50	63.75	385,414
2025-11-03	63.00	63.00	63.00	63.00	39,294
2025-10-31	62.50	62.50	62.50	62.50	592,451
2025-10-30	62.50	62.50	62.50	62.50	37,747
2025-10-29	64.00	64.00	64.00	64.00	76,627
2025-10-28	62.50	63.75	62.50	63.75	74,166
2025-10-27	62.50	62.50	62.50	62.50	9,589
2025-10-24	62.50	63.00	62.50	63.00	62,422
2025-10-23	64.00	64.00	62.50	62.50	102,107
2025-10-22	64.00	64.00	64.00	63.75	9,418
2025-10-21	63.75	63.75	63.25	63.25	388,551
2025-10-20	63.00	63.00	63.00	63.75	86,717
2025-10-17	63.50	63.50	63.50	63.50	86,732
2025-10-16	63.00	64.00	63.00	64.00	68,201
2025-10-15	64.00	64.00	64.00	64.00	10,704
2025-10-14	62.50	62.50	62.50	62.50	42,997
2025-10-13	64.00	64.00	62.50	62.50	353,927
2025-10-10	62.50	63.00	62.50	64.00	76,219
2025-10-09	63.50	63.50	63.50	63.00	35,175
2025-10-08	63.00	63.50	62.50	63.50	309,252
2025-10-07	63.00	63.50	63.00	62.75	127,271
2025-10-06	64.00	64.00	62.50	62.50	107,018
2025-10-03	64.00	64.00	64.00	63.00	46,759
2025-10-02	64.50	64.50	64.50	63.25	36,062
2025-10-01	62.00	64.50	62.00	64.50	87,981
2025-09-30	62.00	64.50	62.00	64.50	16,634
2025-09-29	64.50	64.50	63.00	63.00	51,135
2025-09-26	64.00	64.00	64.00	63.50	17,311
2025-09-25	65.00	65.00	62.50	64.00	26,889
2025-09-24	62.50	62.50	62.50	62.50	10,457
2025-09-23	64.00	64.00	64.00	64.00	29,585
2025-09-22	64.00	64.00	64.00	64.00	71,824
2025-09-19	62.00	62.00	62.00	62.00	234,985
2025-09-18	63.00	63.00	62.00	62.00	26,579
2025-09-17	62.00	62.50	62.00	62.50	217,102
2025-09-16	62.00	63.50	62.00	63.50	4,953
2025-09-15	61.50	63.00	61.50	62.00	602,008
2025-09-12	61.00	61.00	61.00	61.00	199,602
2025-09-11	60.50	60.50	60.50	61.00	129,192
2025-09-10	60.50	63.00	60.50	62.25	116,906
2025-09-09	60.50	61.00	60.50	61.00	231,816
2025-09-08	60.50	60.50	60.50	60.50	98,581
2025-09-05	61.00	61.00	60.00	61.75	150,623
2025-09-04	60.00	60.00	60.00	61.75	32,303
2025-09-03	60.50	63.50	60.00	61.75	730,072
2025-09-02	63.50	63.50	60.00	62.50	143,323
2025-09-01	65.00	65.00	65.00	65.00	1,015
2025-08-29	64.25	64.25	64.25	65.00	0
2025-08-28	64.00	64.25	64.00	64.25	19,111
2025-08-27	64.00	64.00	64.00	64.00	32,342
2025-08-26	64.00	64.00	64.00	64.00	17,125
2025-08-25	65.25	65.25	65.25	65.25	0
2025-08-22	64.00	64.00	64.00	65.25	28,939
2025-08-21	64.00	64.00	64.00	64.00	42,398
2025-08-20	64.75	65.25	64.75	65.25	32,806
2025-08-19	64.50	65.50	64.00	64.75	20,814
2025-08-18	66.00	66.00	64.50	66.00	3,734
2025-08-15	65.00	65.00	64.50	64.50	33,435
2025-08-14	65.00	65.00	65.00	66.00	13,519
2025-08-13	66.00	66.00	66.00	66.00	189,360
2025-08-12	66.00	66.00	65.50	66.00	59,296
2025-08-11	66.00	66.00	65.00	65.00	17,967
2025-08-08	67.25	67.25	66.75	66.75	44,634
2025-08-07	67.25	67.25	67.25	67.25	10,353
2025-08-06	66.50	67.25	66.50	67.25	63,207
2025-08-05	67.25	67.25	66.50	66.50	26,812
2025-08-04	65.50	65.50	65.50	67.25	48,820
2025-08-01	66.00	66.00	65.50	66.75	20,516
2025-07-31	67.00	67.00	67.00	68.50	24,345
2025-07-30	66.50	66.50	66.50	66.50	50,755
2025-07-29	66.50	66.50	66.50	66.50	72,413
2025-07-28	67.00	67.00	67.00	67.00	70,456
2025-07-25	67.00	67.00	67.00	67.75	11,420
2025-07-24	68.25	68.25	67.75	67.75	164,646
2025-07-23	68.25	68.25	68.25	68.25	3
2025-07-22	67.75	68.25	67.75	68.25	412,337
2025-07-21	68.00	68.50	68.00	67.75	269,550
2025-07-18	67.50	68.00	67.50	68.00	606,531
2025-07-17	68.00	68.00	68.00	68.00	339,902
2025-07-16	67.50	67.50	67.50	67.50	4,801
2025-07-15	67.50	67.50	67.50	67.50	9,398
2025-07-14	67.50	67.50	67.50	67.50	312,578
2025-07-11	66.50	67.50	66.50	67.50	171,165
2025-07-10	67.50	67.50	67.50	67.50	202,755
2025-07-09	66.50	67.00	66.50	67.00	2,237,658
2025-07-08	67.00	67.00	66.50	66.50	4,450,611
2025-07-07	67.50	68.00	67.50	68.00	87,499
2025-07-04	68.00	68.00	68.00	68.00	68,329
2025-07-03	67.50	68.00	67.50	68.00	199,827
2025-07-02	69.00	69.00	67.50	67.50	137,104
2025-07-01	70.50	70.50	69.00	70.00	68,886
2025-06-30	70.50	71.00	70.50	70.50	95,403
2025-06-27	72.00	72.00	71.00	71.00	67,694
2025-06-26	72.50	72.50	71.75	71.75	27,385
2025-06-25	70.50	70.50	70.50	72.50	21,715,510
2025-06-24	72.50	72.50	70.00	72.50	65,338
2025-06-23	72.50	72.50	70.00	70.00	42,022
2025-06-20	75.00	75.00	75.00	75.00	74,678
2025-06-19	75.50	75.50	73.75	73.75	302,930
2025-06-18	75.00	75.00	75.00	75.50	239,203
2025-06-17	74.50	75.00	74.00	75.00	266,130
2025-06-16	75.00	75.00	74.50	74.50	164,496
2025-06-13	74.00	74.00	74.00	74.00	24,462
2025-06-12	74.00	74.00	73.00	74.00	25,692
2025-06-11	74.00	74.75	74.00	74.75	70,103
2025-06-10	73.50	74.50	73.50	74.00	271,649
2025-06-09	75.00	75.00	74.50	75.00	33,513
2025-06-06	74.50	76.00	74.50	76.00	107,840
2025-06-05	73.00	73.00	72.50	72.50	81,248
2025-06-04	72.50	73.50	72.50	73.50	32,200
2025-06-03	72.50	72.50	72.50	72.50	61,875
2025-06-02	72.00	73.50	72.00	73.50	342,857
2025-05-30	73.50	73.50	73.50	73.50	223,409
2025-05-29	74.50	76.00	73.00	73.75	413,049
2025-05-28	72.75	72.75	72.75	72.75	85,778
2025-05-27	71.00	72.75	71.00	72.75	45,426
2025-05-26	71.00	71.00	71.00	71.00	0
2025-05-23	71.00	71.00	71.00	71.00	12,842
2025-05-22	72.00	73.00	71.00	73.00	89,356
2025-05-21	72.00	72.00	72.00	72.00	83,707
2025-05-20	72.00	73.50	71.50	71.50	471,646
2025-05-19	71.00	73.00	71.00	72.00	27,499
2025-05-16	70.50	73.00	70.50	71.50	23,529
2025-05-15	69.50	70.50	69.50	70.50	23,413
2025-05-14	71.00	71.00	70.50	70.50	9,173,047
2025-05-13	71.00	72.00	71.00	71.00	135,170
2025-05-12	71.50	71.50	71.50	71.50	228,651
2025-05-09	71.50	71.50	71.50	71.50	71,481
2025-05-08	73.00	73.00	73.00	73.00	32,113
2025-05-07	70.00	71.50	70.00	71.50	93,410
2025-05-06	71.50	72.50	71.50	72.50	45,856
2025-05-05	71.50	71.50	71.50	71.50	0
2025-05-02	71.50	71.50	71.50	71.50	41,002
2025-05-01	72.50	72.75	72.50	72.75	11,715
2025-04-30	72.25	72.50	72.25	72.50	48,100
2025-04-29	71.00	72.50	71.00	72.25	145,010
2025-04-28	73.00	73.00	73.00	73.00	42,898
2025-04-25	73.50	73.50	73.50	72.50	36,203
2025-04-24	73.50	73.50	73.50	72.50	121,576
2025-04-23	72.50	73.50	72.00	72.50	37,956
2025-04-22	73.50	74.00	73.50	74.00	98,616
2025-04-21	72.25	72.25	72.25	72.25	0
2025-04-18	72.25	72.25	72.25	72.25	0
2025-04-17	73.50	73.50	72.50	72.25	22,471
2025-04-16	74.00	74.00	74.00	74.00	54,001
2025-04-15	70.00	72.00	70.00	72.50	57,977
2025-04-14	73.50	74.00	73.50	74.00	8,641
2025-04-11	71.00	71.50	71.00	71.50	30,879
2025-04-10	69.50	71.50	69.50	72.25	159,664
2025-04-09	70.00	70.00	70.00	70.00	63,247
2025-04-08	70.50	71.00	70.50	70.50	138,413
2025-04-07	70.50	71.00	68.00	71.00	219,236
2025-04-04	74.00	74.00	70.00	70.00	72,575
2025-04-03	72.50	74.00	72.50	73.00	246,816
2025-04-02	73.25	73.25	73.25	73.25	87,151
2025-04-01	73.00	73.50	73.00	73.25	43,110
2025-03-31	73.00	73.00	72.20	72.20	8,775
2025-03-28	73.00	73.00	73.00	73.00	222,447
2025-03-27	72.00	73.00	72.00	73.00	312,964
2025-03-26	72.00	73.00	72.00	73.00	250,842
2025-03-25	71.60	73.00	71.60	73.00	357,641
2025-03-24	71.00	71.20	71.00	71.20	106,165
2025-03-21	71.40	71.40	71.40	71.40	329,441
2025-03-20	72.40	73.00	71.00	73.00	874,805
2025-03-19	72.60	74.00	72.60	73.20	86,542
2025-03-18	72.60	73.00	72.60	73.00	26,753
2025-03-17	72.60	75.00	72.60	73.00	99,051
2025-03-14	73.70	73.70	73.20	73.20	27,547
2025-03-13	73.50	73.50	73.50	73.70	13,950
2025-03-12	73.00	73.00	73.00	73.50	52,114
2025-03-11	73.00	73.00	73.00	73.30	23,930
2025-03-10	75.00	75.00	74.40	73.30	104,662
2025-03-07	74.00	74.00	73.20	74.00	58,354
2025-03-06	73.40	73.60	73.40	73.40	165,574
2025-03-05	74.80	74.80	73.60	74.00	225,193
2025-03-04	74.00	74.00	73.40	73.70	255,222
2025-03-03	74.00	74.00	72.80	72.60	238,325
2025-02-28	73.80	73.80	73.60	73.60	181,641
2025-02-27	72.80	72.80	72.80	73.60	60,380
2025-02-26	73.00	74.00	73.00	73.90	1,242,657
2025-02-25	70.00	70.00	70.00	72.40	344,767
2025-02-24	73.20	73.20	73.20	73.20	1,101
2025-02-21	72.00	73.00	70.40	72.80	1,931,821
2025-02-20	70.20	70.20	70.00	71.00	16,588
2025-02-19	71.00	71.00	71.00	71.00	88,461
2025-02-18	70.20	72.00	70.00	72.00	23,089
2025-02-17	70.40	71.80	70.20	71.80	89,008
2025-02-14	72.00	72.20	72.00	72.20	45,172
2025-02-13	72.30	72.30	72.00	72.00	49,539
2025-02-12	72.00	72.00	72.00	72.30	11,619
2025-02-11	73.00	73.00	71.00	71.00	109,171
2025-02-10	73.00	73.00	73.00	72.20	66,755
2025-02-07	71.60	73.20	71.60	73.20	5,166,437
2025-02-06	72.40	72.40	71.60	71.60	46,862
2025-02-05	72.00	72.00	72.00	72.40	50,926
2025-02-04	71.60	72.00	71.60	72.20	111,722
2025-02-03	71.60	73.00	71.60	73.00	69,086
2025-01-31	72.80	72.80	71.60	71.60	123,305
2025-01-30	74.00	74.00	74.00	72.20	24,405
2025-01-29	72.80	72.80	72.80	72.20	25,688
2025-01-28	74.00	74.00	74.00	74.00	138,294
2025-01-27	71.80	71.80	71.80	71.80	371,339
2025-01-24	71.60	71.60	71.60	72.80	6,669
2025-01-23	73.00	73.00	71.00	71.00	52,977
2025-01-22	72.70	72.70	72.70	72.10	59,365
2025-01-21	71.80	72.70	71.80	72.70	9,413
2025-01-20	72.00	72.00	71.80	71.80	57,102
2025-01-17	72.00	72.00	72.00	72.00	26,291
2025-01-16	72.80	72.80	72.80	72.80	103,232
2025-01-15	72.00	72.00	72.00	72.90	66,146
2025-01-14	73.00	73.00	73.00	73.00	234,776
2025-01-13	72.00	73.00	72.00	73.00	77,255
2025-01-10	72.00	72.00	72.00	72.00	26,746
2025-01-09	71.00	71.00	71.00	72.50	27,489
2025-01-08	73.00	73.00	73.00	72.50	389,285
2025-01-07	72.00	72.00	72.00	72.00	15,100
2025-01-06	73.20	73.20	73.20	73.00	122,800
2025-01-03	73.20	73.20	73.20	73.20	26,407
2025-01-02	74.00	74.00	72.00	74.00	49,084
2025-01-01	73.50	73.50	73.50	73.50	0
2024-12-31	73.10	73.10	73.10	73.50	17,000
2024-12-30	72.00	74.20	72.00	73.10	44,122
2024-12-27	74.20	74.20	74.20	73.20	43,948
2024-12-26	73.10	73.10	73.10	73.10	0
2024-12-25	73.10	73.10	73.10	73.10	0
2024-12-24	73.60	73.60	73.10	73.10	0
2024-12-23	72.40	73.60	72.40	73.60	65,928
2024-12-20	72.60	73.00	72.60	73.00	163,991
2024-12-19	72.60	72.60	72.40	72.40	281,708
2024-12-18	73.20	73.40	72.00	72.60	24,855
2024-12-17	73.00	73.00	73.00	73.00	27,459
2024-12-16	70.40	74.00	70.20	72.00	82,056
2024-12-13	72.60	72.60	72.00	72.00	21,753
2024-12-12	71.20	71.20	71.20	71.20	72,932
2024-12-11	73.40	73.40	73.40	71.50	2,800
2024-12-10	72.60	73.40	72.60	73.40	243,375
2024-12-09	70.00	72.80	70.00	72.20	55,095
2024-12-06	72.20	73.40	72.20	73.40	59,785
2024-12-05	71.00	73.00	71.00	72.20	91,062
2024-12-04	70.20	72.80	70.20	72.00	31,193
2024-12-03	73.00	73.00	73.00	71.70	36,659
2024-12-02	73.00	73.00	73.00	71.90	29,161
2024-11-29	73.00	73.00	71.00	71.00	284,365
2024-11-28	72.40	72.40	72.40	72.40	0
2024-11-27	71.60	72.40	71.60	72.40	89,808
2024-11-26	72.40	72.40	72.40	71.60	119,032
2024-11-25	71.40	71.60	71.40	71.40	50,853
2024-11-22	72.20	72.20	72.20	71.60	7,873
2024-11-21	73.20	73.20	71.00	71.00	65
2024-11-20	72.40	72.40	72.40	71.00	35,079
2024-11-19	70.20	71.00	70.20	71.00	272,262
2024-11-18	70.20	70.20	70.20	70.20	649
2024-11-15	71.40	71.40	71.00	71.40	180,153
2024-11-14	71.00	73.20	71.00	73.20	362,054
2024-11-13	71.00	71.00	71.00	70.50	45,829
2024-11-12	69.80	69.80	69.80	69.90	49,280
2024-11-11	69.60	69.80	69.60	69.80	17,826
2024-11-08	70.00	70.00	69.60	69.60	145,662
2024-11-07	72.00	72.00	70.00	69.80	170,310
2024-11-06	70.60	70.90	70.60	70.90	90,744
2024-11-05	72.00	72.00	71.60	70.60	66,471
2024-11-04	71.00	72.00	71.00	70.50	114,580
2024-11-01	70.80	71.40	70.20	70.20	1,601,433
2024-10-31	71.00	71.00	70.00	70.40	127,783
2024-10-30	70.00	71.00	70.00	70.50	118,975
2024-10-29	70.20	70.50	70.20	70.50	32,858
2024-10-28	70.20	70.20	70.20	70.20	23,005
2024-10-25	70.70	70.70	70.50	70.50	103,778
2024-10-24	70.60	70.80	70.60	70.70	472,698
2024-10-23	70.80	70.80	70.70	70.70	529,657
2024-10-22	71.80	71.80	70.80	70.80	2,306,040
2024-10-21	72.60	72.60	72.60	71.80	178,354
2024-10-18	71.60	71.60	71.50	71.50	17,671
2024-10-17	71.80	71.80	71.60	71.60	36,037
2024-10-16	72.20	72.20	72.20	71.80	77,673
2024-10-15	70.00	71.00	70.00	71.50	143,465
2024-10-14	72.00	72.00	70.60	70.80	270,222
2024-10-11	71.60	71.60	71.60	71.60	58,589
2024-10-10	71.00	71.00	71.00	71.80	354
2024-10-09	71.00	72.60	71.00	71.00	224,891
2024-10-08	71.00	72.20	71.00	72.20	354,040
2024-10-07	71.80	71.80	71.00	71.80	488,289
2024-10-04	72.40	72.40	72.40	72.40	269,969
2024-10-03	71.20	71.20	71.20	71.80	114,255
2024-10-02	73.00	73.00	70.00	70.10	507,484
2024-10-01	73.60	74.00	71.00	72.00	181,558
2024-09-30	73.60	73.60	73.60	73.80	13,500
2024-09-27	73.60	73.60	73.60	73.60	29,827
2024-09-26	74.00	74.60	73.60	73.80	19,775,460
2024-09-25	75.20	75.20	74.00	74.30	64,520
2024-09-24	77.00	77.00	76.00	76.00	21,145
2024-09-23	77.00	77.00	77.00	76.50	159,953
2024-09-20	76.00	78.00	76.00	78.00	188,658
2024-09-19	77.00	77.00	77.00	76.50	343,933
2024-09-18	76.20	76.20	75.80	75.80	256,903
2024-09-17	75.40	75.40	75.40	76.20	372,903
2024-09-16	76.80	76.80	76.80	76.80	159,641
2024-09-13	75.00	75.20	75.00	75.20	195,233
2024-09-12	76.50	76.50	76.20	76.20	114,135
2024-09-11	76.00	76.50	76.00	76.50	254,915
2024-09-10	75.20	76.00	75.20	76.00	104,048
2024-09-09	75.20	76.00	75.20	75.20	70,372
2024-09-06	75.60	75.60	75.40	75.40	63,317
2024-09-05	75.20	76.00	75.00	75.60	606,184
2024-09-04	76.60	76.80	76.60	77.20	197,946
2024-09-03	75.00	77.80	75.00	77.10	286,302
2024-09-02	73.00	73.00	72.00	72.70	45,717
2024-08-30	73.20	73.20	73.20	73.20	63,400
2024-08-29	72.60	72.60	72.60	73.20	2,190,471
2024-08-28	73.00	73.00	72.40	72.70	119,657
2024-08-27	73.00	73.00	73.00	73.00	328,585
2024-08-26	72.70	72.70	72.70	72.70	0
2024-08-23	72.20	72.70	72.20	72.70	105,107
2024-08-22	73.00	73.00	72.00	72.20	34,503
2024-08-21	74.90	74.90	74.80	74.80	27,495
2024-08-20	74.00	74.00	74.00	74.90	128,369
2024-08-19	74.00	74.40	73.20	73.20	165,566
2024-08-16	76.00	76.00	74.40	74.40	258,487
2024-08-15	74.00	74.60	74.00	74.60	21,375
2024-08-14	75.00	75.00	74.00	74.40	66,988
2024-08-13	74.00	75.20	74.00	75.20	179,463
2024-08-12	74.00	74.00	74.00	74.00	48,146
2024-08-09	75.50	75.50	75.50	75.50	133
2024-08-08	74.00	75.50	74.00	75.50	2,916
2024-08-07	74.00	74.00	74.00	74.00	150,422
2024-08-06	75.50	75.50	75.50	75.20	24,411
2024-08-05	74.80	74.80	74.00	75.50	33,919
2024-08-02	75.60	75.60	75.60	76.80	45,710
2024-08-01	76.40	77.00	76.40	77.00	48,708
2024-07-31	76.40	76.40	75.80	76.40	155,017
2024-07-30	75.80	75.80	75.80	75.60	9,442
2024-07-29	76.00	76.00	75.80	76.30	5,342
2024-07-26	75.60	76.60	75.60	75.80	41,932
2024-07-25	77.00	77.00	76.00	75.80	71,638
2024-07-24	75.60	77.00	75.60	75.60	34,960
2024-07-23	76.40	76.40	76.40	76.80	10,943
2024-07-22	75.60	77.00	75.60	76.20	97,766
2024-07-19	75.00	76.40	75.00	76.40	26,719
2024-07-18	75.00	77.00	74.60	77.00	531,435
2024-07-17	77.00	77.00	75.00	75.00	60,024
2024-07-16	75.60	76.80	75.60	76.80	56,247
2024-07-15	76.00	76.00	76.00	76.00	4,457
2024-07-12	77.20	77.20	77.00	77.00	14,654
2024-07-11	76.10	76.10	76.10	76.10	17,890
2024-07-10	76.30	76.30	76.10	76.10	179,569
2024-07-09	75.20	75.20	75.20	76.30	32,108
2024-07-08	76.00	76.00	75.40	75.40	48,983
2024-07-05	78.20	78.20	76.00	76.90	23,523
2024-07-04	77.00	78.20	76.00	76.00	18,885
2024-07-03	78.60	78.60	78.60	78.20	141,202
2024-07-02	78.80	78.80	78.60	78.60	42,593
2024-07-01	78.00	78.40	77.40	78.40	122,041
2024-06-28	78.00	78.00	78.00	78.00	6,221
2024-06-27	79.00	79.00	78.00	78.50	7,367
2024-06-26	78.00	79.00	78.00	78.60	80,689
2024-06-25	79.00	79.00	78.00	78.50	306,534
2024-06-24	79.20	79.20	79.20	79.20	6,913
2024-06-21	79.00	80.20	79.00	80.00	1,797,967
2024-06-20	78.80	80.00	78.00	80.00	178,415
2024-06-19	78.00	79.00	77.00	79.00	97,863
2024-06-18	77.00	78.80	76.00	78.80	91,009
2024-06-17	74.00	77.00	74.00	76.80	47,377
2024-06-14	74.00	74.40	73.40	74.40	126,686
2024-06-13	74.20	74.50	74.20	74.50	54,208
2024-06-12	74.20	74.00	74.00	74.00	49,203
2024-06-11	74.00	74.20	74.00	74.20	98,536
2024-06-10	74.90	74.20	74.20	74.20	98,260
2024-06-07	74.50	74.00	74.00	74.00	229,447
2024-06-06	75.00	75.00	75.00	75.00	152,013
2024-06-05	75.00	75.30	75.00	75.30	26,211
2024-06-04	75.00	75.00	74.60	75.00	9,918
2024-06-03	75.00	75.00	74.60	75.00	108,196
2024-05-31	75.50	75.50	75.00	75.00	54,960
2024-05-30	76.00	76.00	75.50	75.50	63,595
2024-05-29	76.00	76.00	76.00	76.00	21,412
2024-05-28	76.00	76.00	75.00	76.00	21,090
2024-05-27	76.00	76.00	76.00	76.00	0
2024-05-24	76.00	76.00	76.00	76.00	23,022
2024-05-23	76.00	75.00	75.00	75.00	52,501
2024-05-22	76.00	76.00	76.00	76.00	32,451
2024-05-21	76.00	76.00	76.00	76.00	51,400
2024-05-20	76.00	76.00	76.00	76.00	18,676
2024-05-17	76.00	76.00	76.00	76.00	22,374
2024-05-16	75.00	76.00	75.00	76.00	58,300
2024-05-15	75.00	75.00	75.00	75.00	78,480
2024-05-14	75.00	75.00	75.00	75.00	93,471
2024-05-13	75.00	75.00	75.00	75.00	128,661
2024-05-10	75.00	75.00	75.00	75.00	14,478
2024-05-09	75.00	76.00	75.00	75.00	26,509
2024-05-08	74.60	75.00	74.60	75.00	54,411
2024-05-07	74.10	75.00	74.10	75.00	96,442
2024-05-06	74.10	74.10	74.10	74.10	0
2024-05-03	74.10	74.10	73.20	74.10	37,529
2024-05-02	74.10	74.10	74.10	74.10	51,096
2024-05-01	74.10	74.10	74.10	74.10	105,181
2024-04-30	74.10	74.10	74.10	74.10	51,298
2024-04-29	74.50	73.00	73.00	73.00	115,293
2024-04-26	74.50	74.50	74.50	74.50	43,811
2024-04-25	75.50	75.50	74.50	74.50	150,207
2024-04-24	76.00	76.00	75.50	75.50	98,788
2024-04-23	77.00	77.00	76.00	76.00	223,760
2024-04-22	77.00	77.00	77.00	77.00	40,817
2024-04-19	77.00	77.00	77.00	77.00	51,662
2024-04-18	77.00	77.00	77.00	77.00	118,066
2024-04-17	78.00	78.00	77.00	77.00	325,868
2024-04-16	78.00	78.00	77.00	78.00	28,708
2024-04-15	78.00	79.00	78.00	78.00	37,133
2024-04-12	78.00	78.00	78.00	78.00	69,406
2024-04-11	78.00	78.00	78.00	78.00	83,359
2024-04-10	77.50	77.50	77.50	77.50	126,952
2024-04-09	77.50	77.50	77.50	77.50	119,670
2024-04-08	77.00	77.90	77.00	77.90	366,572
2024-04-05	76.40	77.00	76.40	77.00	57,940
2024-04-04	76.40	76.40	76.40	76.40	26,670
2024-04-03	76.00	76.40	76.00	76.40	56,005
2024-04-02	75.60	76.00	75.60	76.00	45,256
2024-04-01	75.50	75.50	75.50	75.50	0
2024-03-29	75.50	75.50	75.50	75.50	0
2024-03-28	75.50	75.50	75.50	75.50	27,393
2024-03-27	75.50	75.50	75.50	75.50	163,929
2024-03-26	75.25	75.50	75.25	75.50	2,126,671
2024-03-25	75.25	75.25	75.25	75.25	4,500
2024-03-22	75.25	75.25	75.25	75.25	27,797
2024-03-21	75.25	75.25	74.00	75.25	174,945
2024-03-20	75.25	76.50	74.00	76.50	257,992
2024-03-19	75.25	75.25	75.25	75.25	35,243
2024-03-18	75.25	75.25	75.25	75.25	108,182
2024-03-15	75.25	75.25	75.25	75.25	45,665
2024-03-14	75.25	75.25	75.25	75.25	19,450
2024-03-13	75.25	75.50	75.25	75.25	100,471
2024-03-12	75.25	76.00	75.25	75.25	22,648
2024-03-11	75.00	76.50	75.00	75.25	566
2024-03-08	75.25	75.25	75.00	75.00	40,694
2024-03-07	75.00	75.00	75.00	75.00	17,879
2024-03-06	75.75	77.50	77.00	77.00	21,012
2024-03-05	75.75	77.00	75.75	75.75	276,899
2024-03-04	75.75	75.75	75.75	75.75	51,864
2024-03-01	75.75	75.75	75.75	75.75	42,513
2024-02-29	75.75	75.75	75.75	75.75	0
2024-02-28	75.75	75.75	75.75	75.75	52,811
2024-02-27	75.75	75.75	75.75	75.75	35,227
2024-02-26	75.75	75.75	75.75	75.75	16,300
2024-02-23	75.75	75.75	75.75	75.75	12,974
2024-02-22	75.75	75.75	75.75	75.75	35,667
2024-02-21	75.75	75.75	75.75	75.75	36,595
2024-02-20	75.75	77.00	75.75	75.75	143,858
2024-02-19	75.50	75.75	75.50	75.75	39,717
2024-02-16	74.75	77.00	77.00	77.00	150,158
2024-02-15	74.75	75.00	74.75	75.00	42,186
2024-02-14	74.75	75.00	74.75	75.00	25,427
2024-02-13	74.75	75.00	74.75	75.00	10,000
2024-02-12	74.75	76.00	76.00	76.00	23,829
2024-02-09	74.75	75.00	74.75	75.00	322,180
2024-02-08	75.00	75.50	75.50	75.50	49,378
2024-02-07	74.75	75.00	74.75	75.00	7,369,110
2024-02-06	74.75	74.75	74.75	74.75	3,000,002
2024-02-05	74.75	74.75	74.75	74.75	41,834
2024-02-02	74.50	74.75	74.50	74.75	40,387
2024-02-01	74.50	74.75	74.50	74.75	325,625
2024-01-31	74.25	74.75	74.25	74.50	338,346
2024-01-30	74.50	74.75	74.50	74.50	931,971
2024-01-29	74.50	74.75	74.50	74.50	194,449
2024-01-26	74.25	74.75	74.25	74.50	6,730
2024-01-25	74.50	74.75	74.50	74.50	247,951
2024-01-24	74.50	74.00	73.00	74.00	28,874
2024-01-23	74.50	74.50	74.50	74.50	340,400
2024-01-22	74.50	76.00	74.50	74.50	62,672
2024-01-19	74.50	74.50	74.50	74.50	201,886
2024-01-18	74.50	74.50	74.50	74.50	50,851
2024-01-17	74.50	74.50	74.50	74.50	143,716
2024-01-16	74.50	76.00	74.50	74.50	53,758
2024-01-15	74.50	74.50	74.50	74.50	170,690
2024-01-12	74.50	74.50	74.50	74.50	35,940
2024-01-11	74.50	73.00	73.00	73.00	102,561
2024-01-10	74.50	74.50	74.50	74.50	747,419
2024-01-09	74.50	74.50	74.50	74.50	120,737
2024-01-08	74.50	74.50	74.50	74.50	16,347
2024-01-05	74.50	77.50	74.50	74.50	223,944
2024-01-04	74.50	74.50	74.50	74.50	105,287
2024-01-03	74.25	74.50	74.25	74.50	330,417
2024-01-02	74.25	74.25	74.25	74.25	6,600
2024-01-01	74.25	74.25	74.25	74.25	0
2023-12-29	74.00	74.25	74.00	74.25	16,328
2023-12-28	74.00	74.25	74.00	74.25	50,434
2023-12-27	74.00	75.00	72.50	74.25	172,611
2023-12-26	74.25	74.25	74.25	74.25	0
2023-12-25	74.25	74.25	74.25	74.25	0
2023-12-22	74.25	77.50	74.25	74.25	41,164
2023-12-21	73.75	74.25	73.75	74.25	67,416
2023-12-20	73.75	73.75	73.75	73.75	396,920
2023-12-19	73.75	73.75	73.75	73.75	23,345
2023-12-18	72.50	73.75	72.50	73.75	88,617
2023-12-15	73.75	73.75	73.75	73.75	181,368
2023-12-14	73.75	73.75	73.75	73.75	38,432
2023-12-13	73.75	73.75	73.75	73.75	15,947
2023-12-12	73.75	73.75	72.00	73.75	37,552
2023-12-11	73.75	73.75	73.75	73.75	61,592
2023-12-08	73.75	75.50	73.75	73.75	48,694
2023-12-07	73.75	73.50	73.50	73.50	271,439
2023-12-06	73.75	73.75	73.75	73.75	116,562
2023-12-05	73.75	73.75	73.75	73.75	60,834
2023-12-04	73.50	73.75	73.50	73.75	176,858
2023-12-01	73.50	75.00	75.00	75.00	126,835
2023-11-30	73.50	73.50	73.50	73.50	159,494
2023-11-29	74.00	75.00	74.00	75.00	231,844
2023-11-28	74.00	74.00	74.00	74.00	51,361
2023-11-27	73.50	74.00	73.50	74.00	16,592
2023-11-24	73.50	73.50	73.50	73.50	75,831
2023-11-23	73.50	73.50	73.50	73.50	137,907
2023-11-22	73.00	73.50	73.00	73.50	320,977
2023-11-21	72.50	73.75	72.50	73.00	883,156
2023-11-20	72.50	72.50	72.50	72.50	77,301
2023-11-17	71.75	72.50	71.50	72.50	73,446
2023-11-16	69.50	71.50	69.50	71.50	1,264,724
2023-11-15	68.75	70.50	68.75	69.50	351,363
2023-11-14	68.75	68.75	68.75	68.75	21,017
2023-11-13	68.75	68.75	68.75	68.75	86,681
2023-11-10	68.75	68.75	68.75	68.75	35,359
2023-11-09	68.75	69.00	68.75	68.75	110,294
2023-11-08	68.75	68.75	68.75	68.75	56,963
2023-11-07	69.25	69.25	68.75	68.75	143,359
2023-11-06	69.25	69.25	69.25	69.25	33,748
2023-11-03	69.25	69.25	69.25	69.25	116,315
2023-11-02	69.25	69.25	69.25	69.25	161,818
2023-11-01	69.25	69.25	69.25	69.25	60,713
2023-10-31	69.25	69.25	69.25	69.25	44,514
2023-10-30	69.25	69.25	69.25	69.25	273,511
2023-10-27	69.50	69.50	69.25	69.25	282,335
2023-10-26	69.50	69.50	69.50	69.50	301,652
2023-10-25	69.25	69.50	69.25	69.50	29,957
2023-10-24	69.50	69.50	69.50	69.50	1,100
2023-10-23	67.00	69.50	67.00	69.50	70,603
2023-10-20	71.50	68.00	68.00	68.00	417,863
2023-10-19	71.50	71.50	71.50	71.50	8,500
2023-10-18	71.50	71.50	71.50	71.50	207,899
2023-10-17	71.50	71.50	71.50	71.50	15,156
2023-10-16	71.50	72.50	72.50	72.50	358,313
2023-10-13	71.50	71.50	71.50	71.50	148,793
2023-10-12	71.50	71.50	70.00	71.50	68,090
2023-10-11	71.50	71.50	71.50	71.50	12,526
2023-10-10	71.50	71.50	71.50	71.50	216,396
2023-10-09	71.50	72.50	71.50	71.50	54,113
2023-10-06	71.50	71.50	71.50	71.50	113,899
2023-10-05	71.50	71.50	71.50	71.50	63,340
2023-10-04	71.50	71.50	71.50	71.50	197,391
2023-10-03	71.50	71.50	71.50	71.50	29,782
2023-10-02	71.25	71.50	71.25	71.50	42,512
2023-09-29	71.25	71.25	71.25	71.25	113,629
2023-09-28	71.25	71.25	71.25	71.25	79,309
2023-09-27	71.25	71.25	71.25	71.25	10,694
2023-09-26	71.25	71.25	71.25	71.25	137,593
2023-09-25	71.25	71.25	71.25	71.25	40,070
2023-09-22	71.25	71.25	71.25	71.25	282,358
2023-09-21	71.25	71.25	71.25	71.25	81,309
2023-09-20	71.25	71.25	71.25	71.25	129,267
2023-09-19	71.25	71.25	71.25	71.25	963,804
2023-09-18	71.25	71.25	71.25	71.25	1,025,193
2023-09-15	71.25	71.25	71.25	71.25	177,744
2023-09-14	71.25	71.25	71.25	71.25	72,786
2023-09-13	71.25	71.25	71.25	71.25	45,954
2023-09-12	71.25	71.25	71.25	71.25	158,680
2023-09-11	71.25	71.25	71.25	71.25	133,104
2023-09-08	71.25	71.25	71.25	71.25	123,562
2023-09-07	69.50	71.25	69.50	71.25	258,398
2023-09-06	69.50	70.50	69.00	70.50	626,574
2023-09-05	69.00	69.00	69.00	69.00	27,504
2023-09-04	69.00	69.00	69.00	69.00	56,503
2023-09-01	69.00	69.00	69.00	69.00	45,917
2023-08-31	69.00	69.00	69.00	69.00	11,759
2023-08-30	69.50	69.50	69.00	69.00	9,087
2023-08-29	69.50	69.50	69.50	69.50	36,039
2023-08-28	69.50	69.50	69.50	69.50	0
2023-08-25	69.50	69.50	69.50	69.50	0
2023-08-24	69.50	69.50	69.50	69.50	44,137
2023-08-23	69.50	69.50	69.50	69.50	6,367
2023-08-22	69.50	69.50	69.00	69.00	27,729
2023-08-21	69.50	69.50	69.00	69.00	26,520
2023-08-18	71.00	71.00	69.00	69.00	169,977
2023-08-17	71.00	71.00	70.75	70.75	231,061
2023-08-16	71.00	71.00	70.75	70.75	21,369
2023-08-15	71.50	71.50	70.75	70.75	104,873
2023-08-14	71.00	71.00	71.00	71.00	24,634
2023-08-11	69.75	71.00	69.75	71.00	220,922
2023-08-10	69.75	69.75	69.75	69.75	47,922
2023-08-09	69.75	69.75	69.75	69.75	22,502
2023-08-08	69.75	69.75	69.75	69.75	153,988
2023-08-07	69.75	69.75	69.75	69.75	8,972
2023-08-04	69.75	69.75	69.75	69.75	16,329
2023-08-03	69.75	69.75	69.75	69.75	45,105
2023-08-02	69.50	70.00	69.50	69.75	110,290
2023-08-01	68.25	69.00	68.25	69.00	151,781
2023-07-31	68.25	68.50	68.25	68.50	188,488
2023-07-28	68.25	68.50	68.25	68.50	50,394
2023-07-27	68.25	68.50	68.25	68.50	30,853
2023-07-26	68.25	68.50	68.25	68.50	81,898
2023-07-25	68.00	68.25	67.50	68.25	335,599
2023-07-24	67.25	67.75	67.25	67.75	38,555
2023-07-21	67.25	67.50	67.25	67.50	33,859
2023-07-20	67.25	67.75	67.25	67.75	125,066
2023-07-19	67.25	67.50	67.25	67.50	71,034
2023-07-18	66.75	67.25	66.75	67.25	105,783
2023-07-17	66.75	67.00	66.50	66.50	41,717
2023-07-14	66.75	67.00	67.00	67.00	67,378
2023-07-13	66.75	67.00	67.00	67.00	215,167
2023-07-12	67.75	67.75	66.50	66.50	130,269
2023-07-11	69.25	68.00	66.50	66.50	2,131,404
2023-07-10	67.50	68.25	67.50	68.25	218,950
2023-07-07	69.00	69.00	68.25	68.25	196,683
2023-07-06	69.50	69.50	69.00	69.00	73,502
2023-07-05	69.00	69.00	69.00	69.00	170,536
2023-07-04	69.00	69.00	69.00	69.00	41,154
2023-07-03	69.00	69.00	68.00	69.00	67,933
2023-06-30	69.00	69.00	69.00	69.00	67,474
2023-06-29	69.00	70.00	68.00	70.00	205,144
2023-06-28	69.50	69.50	69.50	69.50	2,126,750
2023-06-27	70.00	70.00	69.50	69.50	371,230
2023-06-26	72.50	72.50	70.00	70.00	187,109
2023-06-23	72.50	72.50	72.50	72.50	1,867,337
2023-06-22	72.50	72.50	72.50	72.50	742,303
2023-06-21	72.50	72.50	72.50	72.50	3,089
2023-06-20	72.50	72.50	72.50	72.50	125,906
2023-06-19	72.50	72.50	71.00	72.50	61,608
2023-06-16	72.50	72.50	72.50	72.50	198,832
2023-06-15	72.50	72.50	72.50	72.50	10,863
2023-06-14	72.50	72.50	72.50	72.50	79,605
2023-06-13	72.50	72.75	72.50	72.50	39,414
2023-06-12	73.25	73.25	72.75	72.75	102,710
2023-06-09	73.75	73.75	73.25	73.25	77,030
2023-06-08	74.00	74.00	73.75	73.75	174,898
2023-06-07	74.00	74.00	74.00	74.00	294,774
2023-06-06	74.75	74.75	74.00	74.00	92,097
2023-06-05	74.75	74.75	74.50	74.50	26,155
2023-06-02	75.00	75.00	75.00	75.00	65,280
2023-06-01	75.75	75.75	75.00	75.00	131,284
2023-05-31	76.50	76.50	76.50	76.50	34,373
2023-05-30	76.50	76.50	76.50	76.50	93,935
2023-05-29	76.50	76.50	76.50	76.50	0
2023-05-26	76.50	76.50	76.50	76.50	84,070
2023-05-25	77.50	77.50	76.50	76.50	81,768
2023-05-24	77.50	77.50	77.50	77.50	98,275
2023-05-23	77.50	77.50	77.50	77.50	56,830
2023-05-22	77.50	77.50	77.50	77.50	109,040
2023-05-19	77.50	77.50	77.50	77.50	38,979
2023-05-18	77.50	77.50	77.50	77.50	112,438
2023-05-17	77.50	77.50	77.50	77.50	71,483
2023-05-16	77.50	77.50	77.50	77.50	88,423
2023-05-15	77.50	77.50	77.50	77.50	51,200
2023-05-12	77.50	77.50	77.50	77.50	75,576
2023-05-11	77.50	77.50	77.50	77.50	225,861
2023-05-10	78.50	79.00	79.00	79.00	95,635
2023-05-09	78.50	78.50	78.50	78.50	136,351
2023-05-08	76.50	76.50	76.50	76.50	0
2023-05-05	78.50	76.50	76.50	76.50	101,655
2023-05-04	79.00	79.00	78.50	78.50	51,859
2023-05-03	79.00	79.00	79.00	79.00	32,412
2023-05-02	79.00	79.00	79.00	79.00	84,338
2023-05-01	79.00	79.00	79.00	79.00	0
2023-04-28	79.00	79.00	79.00	79.00	137,230
2023-04-27	79.00	80.00	79.00	80.00	107,055
2023-04-26	79.00	79.00	79.00	79.00	206,001
2023-04-25	79.00	80.00	80.00	80.00	33,841
2023-04-24	79.00	79.00	79.00	79.00	182,714
2023-04-21	79.00	79.00	79.00	79.00	163,959
2023-04-20	79.00	79.00	79.00	79.00	180,709
2023-04-19	79.00	81.00	81.00	81.00	201,827
2023-04-18	79.00	79.00	79.00	79.00	215,528
2023-04-17	79.00	76.50	76.50	76.50	326,082
2023-04-14	79.00	79.00	79.00	79.00	87,775
2023-04-13	79.00	79.00	79.00	79.00	59,193
2023-04-12	79.00	79.00	79.00	79.00	252,706
2023-04-11	79.00	80.00	80.00	80.00	238,203
2023-04-10	79.00	79.00	79.00	79.00	0
2023-04-07	79.00	79.00	79.00	79.00	0
2023-04-06	79.00	79.00	79.00	79.00	316,672
2023-04-05	79.00	79.00	79.00	79.00	338,265
2023-04-04	79.00	79.00	79.00	79.00	105,687
2023-04-03	79.00	79.00	78.00	79.00	83,410
2023-03-31	79.00	79.00	79.00	79.00	237,742
2023-03-30	79.00	79.00	79.00	79.00	114,503
2023-03-29	80.00	80.00	79.00	79.00	59,629
2023-03-28	80.00	80.00	80.00	80.00	21,368
2023-03-27	80.00	80.00	80.00	80.00	49,658
2023-03-24	80.00	80.00	80.00	80.00	15,139
2023-03-23	80.00	80.00	80.00	80.00	41,925
2023-03-22	80.00	80.00	80.00	80.00	35,203
2023-03-21	80.00	80.00	80.00	80.00	99,409
2023-03-20	80.00	80.00	80.00	80.00	533,124
2023-03-17	80.50	80.50	80.50	80.50	203,666
2023-03-16	81.50	81.50	80.50	80.50	580,429
2023-03-15	81.00	81.00	80.50	80.50	120,295
2023-03-14	81.00	81.00	80.25	80.50	171,481
2023-03-13	81.00	80.25	78.50	80.25	113,859
2023-03-10	82.00	82.00	80.25	81.00	101,368
2023-03-09	82.00	82.00	81.00	81.00	21,922
2023-03-08	80.50	81.75	80.50	81.75	131,267
2023-03-07	80.00	80.50	80.00	80.50	66,920
2023-03-06	80.00	81.50	80.00	81.50	217,739
2023-03-03	80.00	81.50	80.00	81.50	43,669
2023-03-02	80.00	81.00	80.00	81.00	191,450
2023-03-01	80.00	80.75	80.00	80.00	89,534
2023-02-28	80.00	80.25	80.00	80.25	171,014
2023-02-27	80.00	80.25	80.00	80.25	144,703
2023-02-24	81.00	81.00	80.00	80.25	61,177
2023-02-23	81.50	81.50	81.00	81.00	86,173
2023-02-22	81.50	81.50	81.50	81.50	19,565
2023-02-21	83.25	84.50	84.50	84.50	37,757
2023-02-20	83.50	84.00	83.00	83.00	176,650
2023-02-17	83.50	84.00	83.50	84.00	106,182
2023-02-16	84.50	84.50	84.00	84.00	92,477
2023-02-15	84.50	84.50	83.00	84.50	23,207
2023-02-14	84.50	84.50	84.50	84.50	36,464
2023-02-13	84.50	86.00	86.00	86.00	42,039
2023-02-10	84.50	84.50	84.50	84.50	1,403
2023-02-09	84.50	84.50	84.50	84.50	14,142
2023-02-08	84.50	84.50	84.50	84.50	106,460
2023-02-07	84.50	84.50	84.50	84.50	32,676
2023-02-06	85.00	85.00	84.50	84.50	25,202
2023-02-03	85.00	85.00	85.00	85.00	95,571
2023-02-02	85.00	85.00	85.00	85.00	16,814
2023-02-01	85.00	85.00	85.00	85.00	45,106
2023-01-31	85.00	85.00	85.00	85.00	1,923
2023-01-30	85.00	85.00	85.00	85.00	76,504
2023-01-27	85.00	85.00	85.00	85.00	58,205
2023-01-26	85.00	85.00	85.00	85.00	37,531
2023-01-25	86.00	86.00	85.00	85.00	14,445
2023-01-24	85.00	85.00	85.00	85.00	8,353
2023-01-23	85.00	85.00	85.00	85.00	147,418
2023-01-20	85.00	85.00	85.00	85.00	550,930
2023-01-19	85.00	85.00	84.50	85.00	96,492
2023-01-18	85.50	85.00	85.00	85.00	187,611
2023-01-17	85.50	85.50	85.50	85.50	120,690
2023-01-16	85.50	85.50	85.50	85.50	27,982
2023-01-13	85.50	85.50	85.50	85.50	141,492
2023-01-12	85.50	85.50	85.50	85.50	45,277
2023-01-11	85.50	85.50	85.50	85.50	62,858
2023-01-10	86.00	86.00	85.50	85.50	196,766
2023-01-09	86.00	86.00	86.00	86.00	12,232
2023-01-06	86.00	86.00	86.00	86.00	16,457
2023-01-05	85.50	86.00	85.50	86.00	151,036
2023-01-04	85.50	85.50	85.50	85.50	62,727
2023-01-03	85.00	85.50	85.00	85.50	104,624
2023-01-02	85.00	85.00	85.00	85.00	0
2022-12-30	85.00	85.00	85.00	85.00	30,323
2022-12-29	85.00	85.00	85.00	85.00	101,230
2022-12-28	84.50	85.00	85.00	85.00	236,949
2022-12-27	84.50	84.50	84.50	84.50	0
2022-12-26	84.50	84.50	84.50	84.50	0
2022-12-23	82.00	85.50	82.00	84.50	48,543
2022-12-22	82.00	83.25	82.00	83.25	48,948
2022-12-21	82.00	82.50	82.00	82.50	126,001
2022-12-20	83.00	83.00	82.00	82.00	142,264
2022-12-19	82.00	82.00	82.00	82.00	51,273
2022-12-16	82.00	82.00	82.00	82.00	97,860
2022-12-15	82.00	82.00	82.00	82.00	154,331
2022-12-14	82.00	82.00	82.00	82.00	124,796
2022-12-13	82.00	82.00	82.00	82.00	79,551
2022-12-12	82.50	84.00	82.00	82.00	43,765
2022-12-09	83.00	83.00	82.50	82.50	80,535
2022-12-08	84.50	84.50	83.00	83.00	97,703
2022-12-07	84.50	84.50	84.50	84.50	46,057
2022-12-06	84.50	84.50	84.50	84.50	134,104
2022-12-05	84.00	85.00	84.00	84.50	182,542
2022-12-02	85.00	85.00	84.00	84.00	43,915
2022-12-01	85.00	85.00	85.00	85.00	77,009
2022-11-30	85.00	85.00	85.00	85.00	34,946
2022-11-29	84.50	85.00	83.00	85.00	315,460
2022-11-28	84.50	84.50	84.50	84.50	101,865
2022-11-25	84.50	84.50	84.50	84.50	90,240
2022-11-24	84.50	84.50	84.50	84.50	494,475
2022-11-23	84.00	85.00	84.00	84.50	82,404
2022-11-22	84.00	84.00	83.00	84.00	99,541
2022-11-21	83.00	84.00	83.00	84.00	82,868
2022-11-18	84.00	84.50	84.00	84.00	61,545
2022-11-17	84.50	86.00	84.00	84.00	65,279
2022-11-16	85.50	85.50	84.50	85.50	115,179
2022-11-15	85.50	85.50	85.50	85.50	118,730
2022-11-14	85.50	85.50	85.50	85.50	164,563
2022-11-11	85.50	85.50	85.50	85.50	175,772
2022-11-10	85.50	85.50	85.50	85.50	1,084,585
2022-11-09	85.50	85.50	85.50	85.50	166,352
2022-11-08	81.75	85.50	83.00	85.50	240,242
2022-11-07	81.00	81.75	81.00	81.75	156,769
2022-11-04	81.75	81.75	81.00	81.00	204,563
2022-11-03	81.75	81.75	81.75	81.75	41,690
2022-11-02	81.75	81.75	81.75	81.75	86,088
2022-11-01	80.50	81.75	80.50	81.75	44,374
2022-10-31	80.50	80.50	80.50	80.50	19,473
2022-10-28	80.50	80.50	80.50	80.50	14,343
2022-10-27	80.00	80.50	80.00	80.50	143,783
2022-10-26	80.00	80.25	80.00	80.25	1,961
2022-10-25	80.00	80.25	80.00	80.25	22,946
2022-10-24	80.00	80.00	80.00	80.00	65,600
2022-10-21	80.00	80.00	80.00	80.00	12,193
2022-10-20	80.00	80.00	80.00	80.00	49,129
2022-10-19	80.00	80.00	80.00	80.00	16,384
2022-10-18	80.00	80.00	80.00	80.00	0
2022-10-17	81.00	81.00	80.00	80.00	96,716
2022-10-14	81.00	81.00	81.00	81.00	24,572
2022-10-13	82.00	82.50	81.00	81.00	61,130
2022-10-12	86.00	86.00	82.50	82.50	137,622
2022-10-11	86.00	86.00	86.00	86.00	9,020
2022-10-10	86.00	86.00	85.00	86.00	12,187
2022-10-07	86.00	86.00	85.00	86.00	6,196
2022-10-06	86.00	86.00	85.00	86.00	101,222
2022-10-05	86.00	86.00	85.00	86.00	155,041
2022-10-04	85.00	86.00	83.00	86.00	16,505
2022-10-03	85.00	85.00	83.00	85.00	94,182
2022-09-30	85.00	85.00	83.00	85.00	73,064
2022-09-29	85.00	85.00	83.00	85.00	52,102
2022-09-28	86.25	86.25	84.75	85.00	169,063
2022-09-27	86.25	86.25	85.00	86.25	75,537
2022-09-26	86.25	86.25	85.00	86.25	909,383
2022-09-23	86.25	86.25	85.00	86.25	2,146,970
2022-09-22	85.75	86.25	84.50	86.25	111,711
2022-09-21	85.75	85.75	84.50	85.75	79,635
2022-09-20	85.75	85.75	84.50	85.75	48,771
2022-09-19	85.75	85.75	85.75	85.75	0
2022-09-16	85.75	85.75	84.50	85.75	44,538
2022-09-15	85.75	85.75	84.50	85.75	100,607
2022-09-14	85.75	85.75	84.50	85.75	31,089
2022-09-13	85.75	85.75	84.50	85.75	33,199
2022-09-12	85.75	85.75	84.50	85.75	203,186
2022-09-09	85.75	85.75	84.50	85.75	126,219
2022-09-08	85.75	85.75	84.50	85.75	45,370
2022-09-07	86.50	86.50	85.00	85.75	63,958
2022-09-06	86.50	86.50	85.00	86.50	43,613
2022-09-05	87.75	87.75	86.50	86.50	37,849
2022-09-02	87.75	87.75	87.00	87.75	24,149
2022-09-01	87.75	87.75	87.00	87.75	5,271
2022-08-31	88.50	88.50	87.00	88.25	55,307
2022-08-30	88.50	88.50	87.00	88.25	185,564
2022-08-29	88.25	88.25	88.25	88.25	0
2022-08-26	88.50	88.50	87.00	88.25	37,454
2022-08-25	88.50	88.50	87.00	88.25	95,979
2022-08-24	88.50	88.50	87.00	88.25	168,715
2022-08-23	88.75	88.75	87.00	88.25	58,623
2022-08-22	89.00	89.00	88.00	89.00	65,599
2022-08-19	89.00	89.00	88.00	89.00	38,511
2022-08-18	89.00	89.00	88.00	89.00	44,373
2022-08-17	89.00	89.00	88.00	89.00	299,095
2022-08-16	89.00	89.00	88.00	89.00	105,742
2022-08-15	89.00	89.00	88.00	89.00	45,384
2022-08-12	89.00	89.00	88.00	89.00	92,026
2022-08-11	89.00	89.00	88.00	89.00	32,976
2022-08-10	88.50	88.50	88.00	88.50	63,828
2022-08-09	89.00	89.00	88.00	88.50	36,914
2022-08-08	88.50	89.00	88.00	89.00	230,872
2022-08-05	89.75	88.50	88.50	89.00	49,330
2022-08-04	90.25	90.25	88.50	89.75	160,601
2022-08-03	90.25	90.25	88.50	90.25	135,124
2022-08-02	90.25	90.25	88.50	90.25	93,925
2022-08-01	90.50	92.00	92.00	90.25	107,109
2022-07-29	90.25	90.25	88.50	90.25	85,083
2022-07-28	90.25	90.25	88.50	90.25	113,026
2022-07-27	90.25	90.25	88.50	90.25	163,422
2022-07-26	90.25	90.25	88.50	90.25	80,547
2022-07-25	90.25	90.25	88.50	90.25	21,927
2022-07-22	90.25	90.25	88.50	90.25	493
2022-07-21	90.25	90.25	88.50	90.25	50,143
2022-07-20	90.25	90.25	88.50	90.25	72,551
2022-07-19	90.25	90.25	88.50	90.25	95,139
2022-07-18	90.25	90.25	88.50	90.25	80,278
2022-07-15	90.25	90.25	88.50	90.25	11,324
2022-07-14	90.25	90.25	88.50	90.25	36,471
2022-07-13	90.25	90.25	88.50	90.25	5,081
2022-07-12	90.25	90.25	88.50	90.25	167,705
2022-07-11	90.25	90.25	88.50	90.25	167,351
2022-07-08	90.25	90.25	88.50	90.25	52,305
2022-07-07	90.25	90.25	88.50	90.25	88,174
2022-07-06	90.25	90.25	88.50	90.25	39,020
2022-07-05	91.00	91.00	89.50	90.25	4,972
2022-07-04	91.00	91.00	89.50	90.75	132,382
2022-07-01	91.00	91.00	89.50	90.75	4,842
2022-06-30	91.25	91.25	90.00	90.75	10,455
2022-06-29	91.25	91.25	90.00	91.00	108,737
2022-06-28	91.25	91.25	90.00	91.25	33,135
2022-06-27	91.25	91.25	90.00	91.25	76,327
2022-06-24	91.25	91.25	90.00	91.25	24,878
2022-06-23	91.25	91.25	90.00	91.25	93,862
2022-06-22	91.25	91.25	90.00	91.25	117,622
2022-06-21	91.25	91.25	90.00	91.25	7,189
2022-06-20	91.25	91.25	90.00	91.25	30,868
2022-06-17	91.25	91.25	90.00	91.25	120,360
2022-06-16	91.50	91.50	90.00	91.25	55,710
2022-06-15	91.50	91.50	90.00	91.25	27,980
2022-06-14	91.50	90.00	90.00	91.25	15,750
2022-06-13	91.50	91.50	90.00	91.25	39,818
2022-06-10	91.50	91.75	90.50	91.25	41,970
2022-06-09	91.50	91.75	90.50	91.75	5,189
2022-06-08	91.50	91.75	90.50	91.75	69,188
2022-06-07	91.50	91.75	90.50	91.75	186,863
2022-06-06	91.50	92.00	92.00	92.00	227,557
2022-06-03	91.50	91.50	91.50	91.50	0
2022-06-02	91.50	91.50	91.50	91.50	0
2022-06-01	91.50	91.50	90.00	91.50	27,001
2022-05-31	91.50	91.50	90.00	91.50	599,041
2022-05-30	91.50	91.50	90.00	91.50	48,909
2022-05-27	91.50	93.50	93.50	93.50	137,121
2022-05-26	91.50	91.50	90.00	91.50	135,297
2022-05-25	91.50	91.50	90.00	91.50	143,033
2022-05-24	91.50	91.50	90.00	91.00	167,176
2022-05-23	91.50	91.50	90.00	91.00	90,689
2022-05-20	91.50	91.50	90.00	91.00	68,420
2022-05-19	91.50	92.00	92.00	91.00	76,156
2022-05-18	91.50	91.50	90.00	91.25	64,232
2022-05-17	91.50	91.50	90.00	91.50	46,157
2022-05-16	91.50	91.50	90.00	91.50	78,556
2022-05-13	91.50	91.50	90.00	91.50	22,200
2022-05-12	91.50	91.50	90.00	91.50	4,804
2022-05-11	92.50	92.50	91.00	91.50	118,441
2022-05-10	92.50	91.00	91.00	91.00	207,863
2022-05-09	92.50	92.50	91.00	92.50	16,887
2022-05-06	92.50	92.50	91.00	92.50	3,500
2022-05-05	92.75	92.75	91.50	92.50	51,307
2022-05-04	93.00	93.00	92.00	92.75	230,027
2022-05-03	93.00	93.00	92.00	93.00	52,820
2022-05-02	93.00	93.00	93.00	93.00	0
2022-04-29	93.00	93.00	92.00	93.00	137,377
2022-04-28	93.00	94.50	94.50	93.00	32,156
2022-04-27	93.00	93.00	92.00	93.00	34,522
2022-04-26	93.00	93.00	92.00	93.00	255,553
2022-04-25	93.00	93.00	92.00	93.00	130,108
2022-04-22	93.00	93.00	92.00	93.00	64,454
2022-04-21	93.00	93.00	92.00	93.00	185,562
2022-04-20	93.00	93.00	92.00	93.00	76,862
2022-04-19	93.00	93.00	92.00	93.00	51,440
2022-04-18	93.00	93.00	93.00	93.00	0
2022-04-15	93.00	93.00	93.00	93.00	0
2022-04-14	93.00	93.00	93.00	93.00	81,409
2022-04-13	93.00	93.00	92.00	93.00	103,911
2022-04-12	92.75	93.00	92.00	93.00	148,332
2022-04-11	92.75	92.75	92.00	92.75	174,753
2022-04-08	92.75	92.75	92.00	92.75	181,442
2022-04-07	92.75	92.75	92.00	92.75	181,851
2022-04-06	92.75	92.75	92.00	92.75	230,243
2022-04-05	92.75	92.75	92.00	92.75	22,345
2022-04-04	92.75	92.75	92.00	92.75	197,677
2022-04-01	92.75	92.75	92.00	92.75	156,046
2022-03-31	92.75	92.75	92.00	92.75	88,241
2022-03-30	92.75	92.75	92.00	92.75	469,938
2022-03-29	91.50	92.75	90.00	92.75	96,704
2022-03-28	91.50	91.50	90.00	91.50	39,265
2022-03-25	90.25	91.50	89.50	91.50	164,859
2022-03-24	89.75	90.50	88.00	90.50	84,467
2022-03-23	89.00	89.75	87.00	89.75	38,477
2022-03-22	89.00	89.00	87.00	89.00	208,080
2022-03-21	89.00	89.00	87.00	89.00	138,884
2022-03-18	89.00	89.00	87.00	89.00	46,544
2022-03-17	88.00	89.00	86.00	89.00	106,642
2022-03-16	88.00	88.00	86.00	88.00	817,043
2022-03-15	89.00	89.00	87.00	88.00	148,968
2022-03-14	89.00	89.00	87.00	89.00	69,841
2022-03-11	89.00	89.00	87.00	89.00	166,016
2022-03-10	89.00	89.00	87.00	89.00	7,500
2022-03-09	89.00	89.00	87.00	89.00	196,317
2022-03-08	89.50	89.50	88.00	89.00	105,686
2022-03-07	92.00	92.00	89.50	89.50	87,263
2022-03-04	92.00	92.00	90.00	92.00	30,056
2022-03-03	92.00	92.00	90.00	92.00	37,607
2022-03-02	92.50	92.50	91.00	92.50	31,312
2022-03-01	92.50	92.50	91.00	92.50	52,138
2022-02-28	92.50	92.50	91.00	92.50	89,234
2022-02-25	93.50	93.50	92.00	92.50	12,037
2022-02-24	94.00	94.00	92.00	93.50	94,286
2022-02-23	94.00	94.00	92.00	94.00	35,519
2022-02-22	94.00	94.00	92.00	94.00	11,506
2022-02-21	94.00	94.00	92.00	94.00	75,245
2022-02-18	94.00	94.00	92.00	94.00	25,854
2022-02-17	94.00	94.00	92.00	94.00	10,849
2022-02-16	94.00	94.00	92.00	94.00	123,288
2022-02-15	94.00	94.00	92.00	94.00	6,088
2022-02-14	94.00	94.00	92.00	94.00	13,029
2022-02-11	94.00	94.00	92.00	94.00	281,295
2022-02-10	94.00	94.00	94.00	94.00	55,174
2022-02-09	94.00	94.00	92.00	94.00	223,819
2022-02-08	94.00	94.00	92.00	94.00	46,095
2022-02-07	94.00	94.00	92.00	94.00	289,624
2022-02-04	94.00	94.00	92.00	94.00	40,218
2022-02-03	94.00	94.00	92.00	94.00	43,870
2022-02-02	94.00	94.00	92.00	94.00	28,053
2022-02-01	94.00	94.00	92.00	94.00	26,550
2022-01-31	94.00	94.00	92.00	94.00	8,105
2022-01-28	94.00	94.00	92.00	94.00	52,871
2022-01-27	94.00	94.00	92.00	94.00	168,561
2022-01-26	94.00	94.00	92.00	94.00	32,014
2022-01-25	94.00	94.00	92.00	94.00	25,642
2022-01-24	94.00	94.00	92.00	94.00	21,922
2022-01-21	94.00	94.00	92.00	94.00	4,700
2022-01-20	94.00	94.00	92.00	94.00	30,171
2022-01-19	94.00	92.00	92.00	94.00	49,722
2022-01-18	94.00	94.00	92.00	94.00	9,490
2022-01-17	94.00	94.00	92.00	94.00	92,839
2022-01-14	94.00	94.00	92.00	94.00	19,650
2022-01-13	94.00	94.00	92.00	94.00	21,108
2022-01-12	94.00	94.00	92.00	94.00	36,814
2022-01-11	94.00	94.00	92.00	94.00	230,127
2022-01-10	94.00	94.50	93.00	94.00	315,802
2022-01-07	94.00	94.50	93.00	94.50	539,934
2022-01-06	94.50	94.50	93.00	94.50	114,076
2022-01-05	94.50	95.00	94.00	95.00	27,047
2022-01-04	94.50	94.50	94.50	94.50	81,437
2022-01-03	95.00	95.00	95.00	95.00	0
2021-12-31	94.50	95.00	94.00	95.00	10,651
2021-12-30	94.50	95.00	93.50	95.00	11,389
2021-12-29	94.50	94.50	93.50	94.50	358,462
2021-12-28	94.50	94.50	94.50	94.50	0
2021-12-27	94.50	94.50	94.50	94.50	0
2021-12-24	94.50	94.50	93.50	94.50	10,000
2021-12-23	94.50	94.50	93.00	94.50	35,481
2021-12-22	93.00	94.50	93.00	94.25	661,885
2021-12-21	92.00	94.00	92.00	94.00	61,265
2021-12-20	92.00	92.50	92.00	92.50	9,180
2021-12-17	92.00	92.50	92.00	92.50	53,576
2021-12-16	92.00	92.50	91.00	92.50	126,995
2021-12-15	92.00	92.00	91.00	92.00	68,460
2021-12-14	92.00	92.00	91.00	92.00	87,659
2021-12-13	92.00	92.00	91.00	92.00	7,558
2021-12-10	92.00	92.00	91.00	92.00	162,183
2021-12-09	92.00	92.00	91.00	92.00	12,269
2021-12-08	92.00	92.00	91.00	92.00	102,688
2021-12-07	91.50	92.00	90.00	92.00	263,983
2021-12-06	91.50	92.00	90.00	91.50	18,781
2021-12-03	91.50	91.50	90.00	91.50	63,840
2021-12-02	91.50	91.50	90.00	91.50	60,885
2021-12-01	91.50	91.50	90.00	91.50	55,647
2021-11-30	91.50	91.50	90.00	91.50	48,892
2021-11-29	91.50	91.50	90.00	91.50	58,299
2021-11-26	91.00	91.50	89.00	91.50	82,528
2021-11-25	89.50	92.00	90.50	91.00	8,834,683
2021-11-24	89.50	89.50	88.00	89.50	58,496
2021-11-23	89.00	89.50	87.50	89.50	49,062
2021-11-22	89.00	89.25	87.50	89.25	92,837
2021-11-19	89.00	89.25	87.50	89.25	934,866
2021-11-18	89.00	89.25	87.50	89.25	94,044
2021-11-17	89.00	89.25	87.50	89.25	107,561
2021-11-16	89.00	89.25	87.00	89.25	29,198
2021-11-15	89.00	89.00	87.00	89.00	78,810
2021-11-12	89.00	89.00	87.00	89.00	54,165
2021-11-11	89.00	89.00	87.00	89.00	466,049
2021-11-10	89.00	90.00	90.00	89.00	86,490
2021-11-09	89.00	89.00	87.00	89.00	292,785
2021-11-08	90.00	90.00	90.00	89.00	1,378,326
2021-11-05	89.00	91.00	91.00	89.00	3,041,300
2021-11-04	89.00	89.00	87.00	89.00	339,885
2021-11-03	89.00	89.00	87.00	89.00	82,692
2021-11-02	89.00	90.00	90.00	89.00	324,467
2021-11-01	89.00	90.00	90.00	89.00	222,135
2021-10-29	89.00	89.00	89.00	89.00	619,977
2021-10-28	89.00	89.00	87.00	89.00	71,496
2021-10-27	89.00	89.00	87.00	89.00	30,275
2021-10-26	89.00	89.00	87.00	89.00	118,979
2021-10-25	89.00	89.00	87.00	89.00	232,561

Share	Price	Change
Huddled Group (HUD)	0.85	24.14%
Eurasia Mining (EUA)	2.80	19.15%
Genincode (GENI)	0.725	16%
Medpal AI (MPAL)	5.25	14.13%
Light Science Technologies (LST)	0.875	12.9%

Share	Price	Change
Catenai Plc (CTAI)	0.0575	-39.47%
Petra Diamonds (PDL)	2.60	-26.14%
Focus Xplore (FOX)	0.019	-22.45%
Litigation Cap. (LIT)	0.301	-20.12%
Abrdn Property (API)	1.52	-15.56%

Share	Price	Volume
Ethernity Net (ENET)	0.0019	1,922,336,250
Forgent (FORG)	0.0115	591,087,829
Premier African Minerals (PREM)	0.0044	313,776,718
Focus Xplore (FOX)	0.019	253,421,870
Bezant Resources PLC (BZT)	0.11	246,929,868