Rua Life Sci. Share History

Rua Life Sci. Share Price history. The following table shows end-of-day data RUA historical share prices for Rua Life Sci., 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.

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

Date	Open	High	Low	Close	Volume
2026-08-24	26.00	29.00	26.00	28.00	523,117
2026-08-21	26.00	26.00	26.00	26.00	63,509
2026-08-20	26.00	26.00	26.00	26.00	115,139
2026-08-19	26.00	26.00	26.00	26.00	130,844
2026-08-18	26.00	26.00	26.00	26.00	190,001
2026-08-17	26.50	26.50	26.00	26.00	119,154
2026-08-14	26.50	26.50	26.50	26.50	147,107
2026-08-13	27.00	27.00	26.50	26.50	156,474
2026-08-12	24.50	28.00	24.50	27.00	380,428
2026-08-11	24.50	24.50	24.50	24.50	50,900
2026-08-10	24.00	24.50	24.00	24.50	94,000
2026-08-07	24.00	24.00	24.00	24.00	67,000
2026-08-06	24.00	24.00	24.00	24.00	84,794
2026-08-05	24.00	24.00	24.00	24.00	416
2026-08-04	24.00	24.00	24.00	24.00	4,531
2026-08-03	24.00	24.00	24.00	24.00	4,317
2026-07-31	25.00	25.00	24.00	24.00	78,990
2026-07-30	25.50	25.50	25.00	25.00	84,576
2026-07-29	25.50	25.50	25.00	25.50	124,316
2026-07-28	24.50	26.00	24.50	25.50	409,587
2026-07-27	24.00	24.50	24.00	24.50	65,269
2026-07-24	23.00	24.00	23.00	24.00	126,744
2026-07-23	23.00	23.00	23.00	23.00	50,110
2026-07-22	23.00	23.00	23.00	23.00	2,019
2026-07-21	24.00	24.00	23.00	23.00	101,668
2026-07-20	23.50	24.00	23.50	24.00	103,401
2026-07-17	24.50	24.50	23.50	23.50	84,672
2026-07-16	25.00	25.00	24.50	24.50	77,654
2026-07-15	25.50	25.50	24.50	25.00	231,017
2026-07-14	24.50	26.50	24.50	25.50	1,293,828
2026-07-13	23.00	24.50	23.00	24.50	439,593
2026-07-10	22.00	23.00	22.00	23.00	194,500
2026-07-09	22.00	22.00	22.00	22.00	140,771
2026-07-08	21.00	22.00	21.00	22.00	159,387
2026-07-07	19.50	21.00	19.50	21.00	203,046
2026-07-06	19.00	19.50	19.00	19.50	47,323
2026-07-03	19.00	19.00	19.00	19.00	164,275
2026-07-02	19.00	19.00	19.00	19.00	6,821
2026-07-01	19.00	19.00	19.00	19.00	54
2026-06-30	18.00	19.00	18.00	19.00	158,266
2026-06-29	17.75	17.75	17.75	17.75	52
2026-06-26	17.75	17.75	17.75	17.75	33,317
2026-06-25	18.50	18.50	17.75	17.75	144,768
2026-06-24	19.00	18.20	18.20	18.20	91,307
2026-06-23	19.00	19.00	19.00	19.00	9
2026-06-22	19.50	19.50	19.00	19.00	199,151
2026-06-19	19.50	19.50	19.50	19.50	5,447
2026-06-18	19.50	19.50	19.50	19.50	30,000
2026-06-17	19.50	19.50	19.50	19.50	23,000
2026-06-16	19.50	19.50	19.50	19.50	117,496
2026-06-15	19.50	19.50	19.50	19.50	198,501
2026-06-12	19.00	19.50	19.00	19.50	56,503
2026-06-11	19.50	19.50	19.00	19.00	52,295
2026-06-10	19.50	19.50	19.50	19.50	6,976
2026-06-09	19.50	19.50	19.50	19.50	38,520
2026-06-08	19.50	19.50	19.50	19.50	148,563
2026-06-05	20.00	20.00	19.50	19.50	184,149
2026-06-04	18.00	20.50	18.00	20.00	522,999
2026-06-03	18.00	18.00	18.00	18.00	18,936
2026-06-02	18.00	18.00	17.50	18.00	384,130
2026-06-01	20.00	20.00	18.00	18.00	366,289
2026-05-29	20.00	20.00	20.00	20.00	69,788
2026-05-28	20.00	20.00	20.00	20.00	28,893
2026-05-27	20.00	20.00	20.00	20.00	236,823
2026-05-26	21.00	21.00	20.00	20.00	492,641
2026-05-25	21.00	21.00	21.00	21.00	0
2026-05-22	20.50	21.00	19.50	21.00	634,125
2026-05-21	21.00	21.00	21.00	21.00	26,974
2026-05-20	21.00	21.00	20.00	21.00	356,780
2026-05-19	24.00	24.00	21.00	21.00	434,708
2026-05-18	24.00	24.00	24.00	24.00	4,387
2026-05-15	24.00	24.00	24.00	24.00	108,797
2026-05-14	23.50	24.00	23.50	24.00	168,054
2026-05-13	25.50	25.50	24.00	24.00	495,951
2026-05-12	25.50	26.50	23.50	25.50	1,175,633
2026-05-11	24.00	25.50	24.00	25.00	1,034,091
2026-05-08	20.50	24.00	20.50	24.00	881,252
2026-05-07	19.80	20.50	19.80	20.50	202,930
2026-05-06	19.50	19.80	19.50	19.80	285,283
2026-05-05	19.50	19.50	19.50	19.50	108,395
2026-05-04	19.50	19.50	19.50	19.50	0
2026-05-01	20.50	20.50	19.50	19.50	475,132
2026-04-30	20.50	20.50	20.50	20.50	198,003
2026-04-29	19.50	20.50	19.50	20.50	285,876
2026-04-28	18.75	19.50	18.75	19.50	202,679
2026-04-27	17.75	18.75	17.75	18.75	257,974
2026-04-24	18.00	18.00	17.75	17.75	194,438
2026-04-23	18.25	18.25	18.25	18.25	117,308
2026-04-22	19.00	19.00	18.25	18.25	132,185
2026-04-21	19.00	19.50	19.00	19.00	651,032
2026-04-20	18.00	19.00	17.75	19.00	692,826
2026-04-17	18.00	18.75	17.75	18.00	517,739
2026-04-16	17.00	18.00	17.00	18.00	750,591
2026-04-15	15.00	17.00	15.00	17.00	920,122
2026-04-14	15.00	15.00	15.00	15.00	99,411
2026-04-13	15.00	15.00	15.00	15.00	57,594
2026-04-10	13.50	15.25	13.50	15.00	752,140
2026-04-09	13.50	13.50	12.75	13.50	444,673
2026-04-08	12.75	13.50	12.75	13.50	265,746
2026-04-07	12.75	12.75	12.75	12.75	501,606
2026-04-06	12.75	12.75	12.75	12.75	0
2026-04-03	12.75	12.75	12.75	12.75	0
2026-04-02	12.75	12.75	12.75	12.75	72,245
2026-04-01	12.50	12.75	12.50	12.75	209,656
2026-03-31	12.75	12.75	12.50	12.50	0
2026-03-30	12.75	12.75	12.75	12.75	172,521
2026-03-27	12.75	12.75	12.75	12.75	121,938
2026-03-26	12.75	12.75	12.75	12.75	318,008
2026-03-25	13.50	13.50	12.25	12.75	634,564
2026-03-24	13.50	13.50	13.50	13.50	0
2026-03-23	13.75	13.75	13.50	13.50	93,114
2026-03-20	14.00	14.00	13.75	13.75	176,931
2026-03-19	14.25	14.25	14.00	14.00	267,962
2026-03-18	14.00	14.25	14.00	14.25	474,769
2026-03-17	13.25	14.00	13.25	14.00	488,272
2026-03-16	13.00	13.00	13.00	13.00	9,704
2026-03-13	13.25	13.25	13.00	13.00	88,084
2026-03-12	13.25	13.25	13.25	13.25	20,033
2026-03-11	13.38	13.38	13.25	13.25	40,164
2026-03-10	13.38	13.38	13.38	13.38	8,411
2026-03-09	13.38	13.38	13.38	13.38	85,129
2026-03-06	13.38	13.38	13.38	13.38	1,838
2026-03-05	13.38	13.38	13.38	13.38	23,957
2026-03-04	13.50	13.50	13.38	13.38	58,000
2026-03-03	13.50	13.50	13.50	13.50	51,840
2026-03-02	13.75	13.75	13.50	13.50	48,893
2026-02-27	13.75	13.75	13.75	13.75	129,359
2026-02-26	13.50	13.75	13.50	13.75	50,757
2026-02-25	13.25	13.50	13.25	13.50	152,850
2026-02-24	13.50	13.50	13.25	13.25	39,266
2026-02-23	13.50	13.50	13.50	13.50	0
2026-02-20	13.50	13.50	13.50	13.50	39,778
2026-02-19	14.25	14.25	13.50	13.50	201,331
2026-02-18	14.25	14.25	14.25	14.25	71,469
2026-02-17	14.25	14.25	14.25	14.25	67,689
2026-02-16	14.25	14.25	14.25	14.25	0
2026-02-13	14.25	14.25	14.25	14.25	11,100
2026-02-12	14.25	14.25	14.25	14.25	40,851
2026-02-11	13.50	14.25	13.50	14.25	187,087
2026-02-10	14.50	14.50	13.50	13.50	204,968
2026-02-09	14.50	14.50	14.50	14.50	9,109
2026-02-06	14.50	14.50	14.50	14.50	189,931
2026-02-05	14.50	14.50	14.50	14.50	79,598
2026-02-04	14.50	14.50	14.25	14.50	235,866
2026-02-03	14.50	14.50	14.50	14.50	25,000
2026-02-02	14.50	14.50	14.50	14.50	209,351
2026-01-30	15.75	16.00	14.50	14.50	679,323
2026-01-29	15.50	15.75	15.50	15.75	35,436
2026-01-28	15.50	15.50	15.50	15.50	378,415
2026-01-27	15.50	15.50	15.50	15.50	114,227
2026-01-26	15.50	15.50	15.50	15.50	204,016
2026-01-23	14.50	16.00	14.50	15.50	1,341,322
2026-01-22	14.00	14.50	14.00	14.50	143,677
2026-01-21	13.50	14.00	13.50	14.00	227,940
2026-01-20	13.50	13.50	13.50	13.50	275,212
2026-01-19	13.50	13.50	13.50	13.50	13,397
2026-01-16	13.50	13.50	13.50	13.50	110,803
2026-01-15	13.50	13.50	13.50	13.50	24,329
2026-01-14	13.50	13.50	13.50	13.50	7,408
2026-01-13	14.00	14.00	13.50	13.50	318,495
2026-01-12	14.00	14.00	14.00	14.00	312,556
2026-01-09	14.00	14.00	14.00	14.00	136,805
2026-01-08	14.00	14.00	14.00	14.00	211,073
2026-01-07	14.00	14.00	14.00	14.00	194,179
2026-01-06	14.00	14.00	14.00	14.00	70,303
2026-01-05	13.75	14.00	13.75	14.00	177,901
2026-01-02	14.00	14.00	13.75	13.75	349,609
2026-01-01	14.00	14.00	14.00	14.00	0
2025-12-31	13.50	14.00	13.50	14.00	316,110
2025-12-30	13.50	13.50	13.50	13.50	363,683
2025-12-29	12.50	13.25	12.50	13.25	308,228
2025-12-26	12.75	12.75	12.75	12.75	0
2025-12-25	12.75	12.75	12.75	12.75	0
2025-12-24	12.25	12.75	12.25	12.75	409,861
2025-12-23	12.25	12.25	12.25	12.25	42,973
2025-12-22	12.25	12.25	12.25	12.25	12,196
2025-12-19	12.25	12.25	12.25	12.25	58,754
2025-12-18	12.00	12.25	12.00	12.25	233,697
2025-12-17	12.00	12.00	12.00	12.00	976
2025-12-16	12.25	12.25	12.00	12.00	167,693
2025-12-15	12.25	12.25	12.25	12.25	52,657
2025-12-12	12.25	12.25	12.25	12.25	86,322
2025-12-11	12.25	12.25	12.25	12.25	33,186
2025-12-10	12.00	12.25	12.00	12.25	245,203
2025-12-09	12.00	12.00	12.00	12.00	108,649
2025-12-08	12.00	12.00	12.00	12.00	94,891
2025-12-05	12.00	12.00	12.00	12.00	168,356
2025-12-04	12.00	12.00	12.00	12.00	61,704
2025-12-03	12.00	12.00	12.00	12.00	1,448
2025-12-02	12.00	12.00	12.00	12.00	105,470
2025-12-01	12.00	12.30	12.00	12.00	2,448
2025-11-28	12.00	12.00	12.00	12.00	45,622
2025-11-27	12.00	12.00	12.00	12.00	123,272
2025-11-26	12.00	12.00	12.00	12.00	94,905
2025-11-25	12.25	12.25	12.25	12.25	2,314
2025-11-24	12.25	12.25	12.25	12.25	19,520
2025-11-21	12.25	12.25	12.25	12.25	94,437
2025-11-20	12.25	12.25	12.25	12.25	40,867
2025-11-19	12.25	12.25	12.25	12.25	0
2025-11-18	12.25	12.25	12.25	12.25	0
2025-11-17	12.50	12.50	12.25	12.25	338,236
2025-11-14	12.50	12.50	12.50	12.50	52,445
2025-11-13	12.50	12.50	12.50	12.50	72,857
2025-11-12	12.50	12.50	12.50	12.50	92,972
2025-11-11	13.00	13.00	12.50	12.50	120,016
2025-11-10	13.25	13.25	13.00	13.00	216,966
2025-11-07	13.00	13.25	13.20	13.25	219,786
2025-11-06	12.25	13.00	12.25	13.00	672,687
2025-11-05	12.75	12.75	12.25	12.25	150,866
2025-11-04	12.75	13.00	12.75	12.75	1,771,892
2025-11-03	12.25	12.25	11.90	12.00	177,417
2025-10-31	11.15	12.00	11.15	12.00	904,682
2025-10-30	11.15	11.15	11.15	11.15	78,822
2025-10-29	11.15	11.15	11.15	11.15	36,274
2025-10-28	11.15	10.50	10.50	11.15	86,000
2025-10-27	11.25	11.25	11.15	11.15	134,215
2025-10-24	11.25	11.25	11.25	11.25	750
2025-10-23	11.25	11.25	11.25	11.25	94,193
2025-10-22	11.25	11.25	11.25	11.25	37,849
2025-10-21	11.00	11.25	11.00	11.25	170,857
2025-10-20	11.00	11.00	11.00	11.00	45,513
2025-10-17	11.38	11.38	11.00	11.00	68,689
2025-10-16	11.50	11.50	11.38	11.38	5,000
2025-10-15	11.50	11.50	11.50	11.50	64,110
2025-10-14	11.50	11.50	11.50	11.50	13,000
2025-10-13	11.50	11.50	11.50	11.50	30,000
2025-10-10	11.50	11.50	11.50	11.50	89,294
2025-10-09	11.50	11.50	11.50	11.50	97,333
2025-10-08	11.50	11.75	11.50	11.50	501,155
2025-10-07	11.50	11.50	11.50	11.50	26,732
2025-10-06	11.50	11.50	11.50	11.50	10,885
2025-10-03	11.50	11.50	11.50	11.50	25,895
2025-10-02	11.50	11.50	11.50	11.50	26,106
2025-10-01	11.25	11.50	11.25	11.50	75,020
2025-09-30	11.25	11.25	11.25	11.25	16,887
2025-09-29	11.25	11.25	11.25	11.25	88,640
2025-09-26	11.25	11.25	11.25	11.25	22,767
2025-09-25	11.25	11.25	11.25	11.25	4,685
2025-09-24	11.25	11.25	11.25	11.25	100
2025-09-23	11.25	11.25	11.25	11.25	84,272
2025-09-22	11.25	11.25	11.25	11.25	167,159
2025-09-19	11.25	11.25	11.25	11.25	1,539
2025-09-18	10.50	11.25	10.50	11.25	550,969
2025-09-17	11.50	11.50	10.50	10.50	499,512
2025-09-16	11.00	11.50	10.75	11.50	523,685
2025-09-15	11.25	11.25	11.00	11.00	53,270
2025-09-12	11.00	11.25	11.00	11.25	681,675
2025-09-11	11.00	11.00	11.00	11.00	79,737
2025-09-10	11.00	11.00	11.00	11.00	396,363
2025-09-09	11.00	11.00	11.00	11.00	44,248
2025-09-08	10.75	11.00	10.75	11.00	207,086
2025-09-05	10.75	10.75	10.75	10.75	145,752
2025-09-04	10.75	10.75	10.75	10.75	289,237
2025-09-03	11.38	11.38	10.75	10.75	311,267
2025-09-02	11.38	11.38	11.38	11.38	6,000
2025-09-01	11.38	11.38	11.38	11.38	38,570
2025-08-29	12.13	12.13	11.38	11.38	325,613
2025-08-28	12.13	12.13	12.13	12.13	60,140
2025-08-27	12.13	12.13	12.13	12.13	64,802
2025-08-26	12.13	12.13	12.13	12.13	80,978
2025-08-25	12.13	12.13	12.13	12.13	0
2025-08-22	12.13	12.13	12.13	12.13	3,576
2025-08-21	12.13	12.13	12.13	12.13	31,343
2025-08-20	12.13	12.13	12.13	12.13	18,900
2025-08-19	12.13	12.13	12.13	12.13	50,287
2025-08-18	12.13	12.13	12.13	12.13	7,600
2025-08-15	12.13	12.13	12.13	12.13	9,132
2025-08-14	12.13	12.13	12.13	12.13	83,561
2025-08-13	12.13	12.13	12.13	12.13	16,474
2025-08-12	12.13	12.13	12.13	12.13	1,284
2025-08-11	12.13	12.13	12.13	12.13	6,874
2025-08-08	12.13	12.13	12.13	12.13	56,329
2025-08-07	12.13	12.13	12.13	12.13	30,000
2025-08-06	12.13	12.13	12.13	12.13	52,034
2025-08-05	12.13	12.13	12.13	12.13	118,420
2025-08-04	11.25	12.13	11.25	12.13	395,241
2025-08-01	11.50	11.50	11.25	11.25	128,919
2025-07-31	11.75	11.75	11.50	11.50	40,060
2025-07-30	11.75	11.75	11.75	11.75	50,000
2025-07-29	11.75	11.75	11.75	11.75	181,205
2025-07-28	11.75	11.75	11.75	11.75	150,672
2025-07-25	11.75	11.75	11.75	11.75	8,000
2025-07-24	11.75	11.75	11.75	11.75	34,215
2025-07-23	11.75	11.75	11.75	11.75	139,684
2025-07-22	11.75	11.75	11.75	11.75	48,578
2025-07-21	11.50	11.75	11.50	11.75	109,000
2025-07-18	11.50	11.50	11.50	11.50	102,001
2025-07-17	11.50	11.50	11.50	11.50	85,335
2025-07-16	11.50	11.50	11.50	11.50	4,351
2025-07-15	11.50	11.50	11.50	11.50	3,325
2025-07-14	11.50	11.50	11.50	11.50	48,396
2025-07-11	11.38	11.50	11.38	11.50	88,503
2025-07-10	11.75	11.75	11.38	11.38	56,733
2025-07-09	12.13	12.13	11.75	11.75	188,285
2025-07-08	12.13	12.13	12.13	12.13	41,658
2025-07-07	12.38	12.38	12.13	12.13	44,000
2025-07-04	12.38	12.38	12.38	12.38	9,918
2025-07-03	12.38	12.38	12.38	12.38	41,247
2025-07-02	12.38	12.38	12.38	12.38	260,085
2025-07-01	12.25	12.38	12.25	12.38	133,915
2025-06-30	12.63	12.63	12.25	12.25	92,480
2025-06-27	12.63	12.63	12.00	12.63	28,583
2025-06-26	13.38	13.38	12.63	12.63	249,583
2025-06-25	13.75	13.75	12.88	13.38	761,391
2025-06-24	13.13	13.13	13.13	13.13	139,362
2025-06-23	13.13	13.13	13.13	13.13	73,526
2025-06-20	13.13	13.13	13.13	13.13	112,634
2025-06-19	12.88	13.13	12.88	13.13	220,025
2025-06-18	12.88	12.88	12.88	12.88	25,000
2025-06-17	12.00	12.88	12.00	12.88	389,706
2025-06-16	12.00	12.00	12.00	12.00	48,305
2025-06-13	11.75	12.00	11.75	12.00	130,908
2025-06-12	11.75	11.75	11.75	11.75	91,438
2025-06-11	11.75	11.75	11.75	11.75	53,077
2025-06-10	11.75	11.75	11.75	11.75	41,304
2025-06-09	11.75	11.75	11.75	11.75	147,143
2025-06-06	11.75	11.75	11.75	11.75	2,441
2025-06-05	11.75	11.75	11.75	11.75	47,820
2025-06-04	11.75	11.75	11.75	11.75	74,867
2025-06-03	11.75	11.75	11.75	11.75	32,388
2025-06-02	11.50	11.75	11.50	11.75	21,731
2025-05-30	11.50	11.50	11.50	11.50	177,040
2025-05-29	11.50	11.50	11.50	11.50	158,687
2025-05-28	11.50	11.50	11.50	11.50	26,100
2025-05-27	11.50	11.50	11.50	11.50	40,094
2025-05-26	11.50	11.50	11.50	11.50	0
2025-05-23	11.50	11.50	11.50	11.50	0
2025-05-22	11.63	11.63	11.25	11.50	256,876
2025-05-21	11.88	11.88	11.63	11.63	136,125
2025-05-20	11.88	11.88	11.88	11.88	31,167
2025-05-19	11.88	11.88	11.88	11.88	600
2025-05-16	11.88	11.88	11.88	11.88	35,044
2025-05-15	12.00	12.00	11.88	11.88	49,723
2025-05-14	12.00	12.00	12.00	12.00	16,584
2025-05-13	12.00	12.00	12.00	12.00	2,099
2025-05-12	12.00	12.00	12.00	12.00	47,990
2025-05-09	12.00	12.00	12.00	12.00	0
2025-05-08	12.00	12.00	12.00	12.00	51,781
2025-05-07	12.00	12.00	12.00	12.00	47,520
2025-05-06	11.63	12.00	11.63	12.00	252,163
2025-05-05	11.63	11.63	11.63	11.63	0
2025-05-02	11.63	11.63	11.63	11.63	204,282
2025-05-01	11.63	11.63	11.63	11.63	109,779
2025-04-30	11.63	11.63	11.63	11.63	65,766
2025-04-29	11.63	11.63	11.63	11.63	77,239
2025-04-28	11.63	11.63	11.63	11.63	164,267
2025-04-25	11.75	11.75	11.25	11.63	431,186
2025-04-24	13.00	13.50	11.75	11.75	774,700
2025-04-23	11.50	12.38	11.50	12.38	222,042
2025-04-22	11.50	11.50	11.50	11.50	73,091
2025-04-21	11.50	11.50	11.50	11.50	0
2025-04-18	11.50	11.50	11.50	11.50	0
2025-04-17	11.50	11.50	11.50	11.50	130,334
2025-04-16	11.25	11.50	11.25	11.50	50,000
2025-04-15	11.25	11.25	11.25	11.25	47,788
2025-04-14	11.25	11.25	11.25	11.25	13,852
2025-04-11	11.25	11.25	11.25	11.25	94,948
2025-04-10	11.00	11.25	11.00	11.25	0
2025-04-09	11.00	11.00	11.00	11.00	36,901
2025-04-08	11.25	11.25	10.75	11.00	177,652
2025-04-07	11.50	11.50	11.25	11.25	59,443
2025-04-04	11.50	11.75	11.50	11.50	22,335
2025-04-03	11.75	11.75	11.50	11.50	77,300
2025-04-02	12.00	12.00	11.75	11.75	130,775
2025-04-01	12.00	12.00	12.00	12.00	85,931
2025-03-31	12.00	12.00	12.00	12.00	84,615
2025-03-28	12.00	12.00	12.00	12.00	155,014
2025-03-27	12.00	12.00	12.00	12.00	56,967
2025-03-26	12.00	12.00	11.50	12.00	210,549
2025-03-25	11.75	12.00	11.75	12.00	54,541
2025-03-24	12.38	12.00	12.00	12.00	49,091
2025-03-21	12.38	12.38	12.38	12.38	5,739
2025-03-20	12.38	12.38	12.38	12.38	14,375
2025-03-19	12.25	12.38	12.25	12.38	208,450
2025-03-18	12.25	12.25	12.25	12.25	85,614
2025-03-17	12.50	12.50	12.25	12.25	156,150
2025-03-14	12.50	12.50	12.50	12.50	8,163
2025-03-13	12.25	12.50	12.25	12.50	96,592
2025-03-12	12.25	12.25	12.25	12.25	187,567
2025-03-11	12.50	12.50	12.00	12.25	289,279
2025-03-10	12.50	12.50	12.50	12.50	22,007
2025-03-07	12.50	12.50	12.50	12.50	144,623
2025-03-06	12.75	12.75	12.50	12.50	206,187
2025-03-05	13.00	13.00	12.75	12.75	137,872
2025-03-04	13.00	13.00	13.00	13.00	101,301
2025-03-03	13.00	13.00	13.00	13.00	225,652
2025-02-28	13.00	13.00	13.00	13.00	82,463
2025-02-27	13.00	13.00	13.00	13.00	72,010
2025-02-26	13.00	13.00	13.00	13.00	66,762
2025-02-25	13.25	13.25	13.00	13.00	123,433
2025-02-24	13.25	13.25	13.25	13.25	174
2025-02-21	12.75	13.25	12.75	13.25	153,254
2025-02-20	12.75	12.75	12.75	12.75	124,831
2025-02-19	12.75	12.75	12.75	12.75	2,192
2025-02-18	12.75	12.75	12.75	12.75	18,158
2025-02-17	12.75	12.75	12.75	12.75	158,757
2025-02-14	13.13	13.13	12.75	12.75	148,509
2025-02-13	13.13	13.13	13.13	13.13	90,048
2025-02-12	13.00	13.13	13.00	13.13	142,846
2025-02-11	13.00	13.00	13.00	13.00	0
2025-02-10	13.50	13.50	13.00	13.00	220,607
2025-02-07	13.50	13.50	13.50	13.50	112,863
2025-02-06	13.50	13.50	13.50	13.50	111,127
2025-02-05	13.50	13.50	13.50	13.50	69,803
2025-02-04	12.75	13.50	12.75	13.50	534,741
2025-02-03	12.75	13.25	12.75	12.75	507,687
2025-01-31	12.50	12.50	12.50	12.50	18,229
2025-01-30	12.75	12.75	12.50	12.50	60,819
2025-01-29	12.75	14.00	12.75	12.75	652,298
2025-01-28	12.25	12.25	12.25	12.25	44,974
2025-01-27	11.75	12.25	11.75	12.25	25,432
2025-01-24	11.75	11.75	11.75	11.75	208,853
2025-01-23	13.00	13.00	11.75	11.75	302,996
2025-01-22	13.00	13.00	13.00	13.00	40,629
2025-01-21	13.25	13.25	13.00	13.00	115,069
2025-01-20	13.00	13.25	13.00	13.25	98,186
2025-01-17	12.00	13.25	12.00	13.00	291,527
2025-01-16	12.00	12.00	12.00	12.00	302,184
2025-01-15	12.00	12.00	12.00	12.00	48,679
2025-01-14	12.00	12.00	12.00	12.00	42,932
2025-01-13	12.00	12.00	12.00	12.00	183,413
2025-01-10	12.00	12.25	12.00	12.00	178,747
2025-01-09	12.50	12.50	12.00	12.00	108,032
2025-01-08	13.25	13.25	12.50	12.50	378,531
2025-01-07	12.50	13.00	12.25	13.00	1,186,293
2025-01-06	10.75	12.50	10.75	12.50	596,678
2025-01-03	10.75	10.75	10.75	10.75	201,641
2025-01-02	11.00	11.00	10.75	10.75	85,867
2025-01-01	11.00	11.00	11.00	11.00	0
2024-12-31	11.00	11.00	11.00	11.00	2,259
2024-12-30	11.00	11.00	10.75	10.75	69,117
2024-12-27	11.00	11.00	11.00	11.00	18,143
2024-12-26	11.00	11.00	11.00	11.00	0
2024-12-25	11.00	11.00	11.00	11.00	0
2024-12-24	11.00	11.00	11.00	11.00	38,622
2024-12-23	11.00	11.00	11.00	11.00	72,670
2024-12-20	11.00	11.00	11.00	11.00	91,525
2024-12-19	11.00	11.00	11.00	11.00	176,593
2024-12-18	11.00	11.00	11.00	11.00	56,504
2024-12-17	11.00	11.00	11.00	11.00	5,970
2024-12-16	11.00	11.00	11.00	11.00	57,905
2024-12-13	11.25	11.25	10.75	11.00	251,902
2024-12-12	11.50	11.50	11.25	11.25	358,403
2024-12-11	11.50	12.25	11.25	11.50	704,699
2024-12-10	11.30	11.30	11.30	11.30	42,324
2024-12-09	11.30	11.30	11.30	11.30	74,737
2024-12-06	11.30	11.30	11.30	11.30	78,500
2024-12-05	11.50	11.50	11.30	11.30	270,067
2024-12-04	10.80	11.50	10.80	11.50	635,585
2024-12-03	10.93	10.93	10.80	10.80	217,714
2024-12-02	10.93	10.93	10.93	10.93	65,472
2024-11-29	10.93	10.93	10.93	10.93	138,342
2024-11-28	11.03	11.03	10.93	10.93	137,395
2024-11-27	10.75	11.50	10.75	11.03	744,795
2024-11-26	10.75	10.75	10.75	10.75	84,423
2024-11-25	11.50	11.50	10.75	10.75	936,526
2024-11-22	11.50	11.50	11.50	11.50	199,809
2024-11-21	11.75	11.75	11.40	11.50	502,057
2024-11-20	11.25	11.75	10.90	11.75	644,746
2024-11-19	11.25	11.25	11.25	11.25	68,911
2024-11-18	11.50	11.50	11.25	11.25	201,608
2024-11-15	12.50	12.50	11.50	11.50	464,757
2024-11-14	11.25	12.50	11.25	12.50	645,657
2024-11-13	11.25	11.25	11.25	11.25	416,272
2024-11-12	11.15	11.25	11.15	11.25	288,470
2024-11-11	10.75	11.15	10.75	11.15	165,680
2024-11-08	11.50	11.50	10.63	10.75	558,883
2024-11-07	11.50	11.50	11.50	11.50	65,954
2024-11-06	11.50	11.50	11.50	11.50	14,266
2024-11-05	11.50	11.50	11.50	11.50	126,634
2024-11-04	11.50	12.00	11.50	11.50	402,729
2024-11-01	11.25	11.50	11.25	11.50	144,377
2024-10-31	11.50	11.50	11.25	11.25	203,098
2024-10-30	13.25	13.25	10.88	11.50	1,956,054
2024-10-29	12.50	12.75	12.50	12.75	121,927
2024-10-28	12.75	12.75	12.50	12.50	190,588
2024-10-25	12.75	12.75	12.75	12.75	33,193
2024-10-24	13.50	13.50	12.35	12.75	191,327
2024-10-23	14.25	14.25	13.50	13.50	354,449
2024-10-22	14.25	14.25	14.25	14.25	121,650
2024-10-21	14.25	14.25	14.25	14.25	108,210
2024-10-18	14.25	14.25	14.25	14.25	433,038
2024-10-17	14.50	14.50	14.25	14.25	174,829
2024-10-16	14.75	14.75	14.50	14.50	98,294
2024-10-15	14.75	14.75	14.75	14.75	51,300
2024-10-14	14.75	14.75	14.75	14.75	109,184
2024-10-11	14.75	15.50	14.75	14.75	543,960
2024-10-10	14.25	14.75	14.25	14.75	234,205
2024-10-09	13.75	14.25	13.50	14.25	282,362
2024-10-08	14.00	14.00	13.75	13.75	114,510
2024-10-07	14.50	14.50	13.50	13.75	228,093
2024-10-04	14.50	14.50	14.50	14.50	185,342
2024-10-03	13.00	15.50	13.00	14.50	1,799,071
2024-10-02	14.38	14.38	12.75	13.00	554,689
2024-10-01	13.50	15.00	13.50	14.00	1,038,900
2024-09-30	12.00	13.75	12.00	13.50	1,345,587
2024-09-27	12.25	12.25	12.00	12.00	134,966
2024-09-26	12.25	12.25	12.25	12.25	231,442
2024-09-25	12.50	12.50	12.25	12.25	196,012
2024-09-24	12.63	12.63	12.50	12.50	104,619
2024-09-23	12.25	13.00	12.25	12.63	439,447
2024-09-20	11.75	13.00	11.75	12.25	763,110
2024-09-19	11.75	11.75	11.75	11.75	152,831
2024-09-18	12.50	12.50	11.75	11.75	269,150
2024-09-17	11.50	12.75	11.50	12.50	701,631
2024-09-16	11.00	11.50	11.00	11.50	88,261
2024-09-13	10.75	11.00	10.50	11.00	226,085
2024-09-12	10.75	10.75	10.75	10.75	43,956
2024-09-11	10.75	10.75	10.75	10.75	96,733
2024-09-10	11.25	11.25	10.63	10.75	553,488
2024-09-09	10.90	11.50	10.75	11.25	698,245
2024-09-06	10.65	10.65	10.65	10.65	14,212
2024-09-05	10.65	10.65	10.40	10.65	136,536
2024-09-04	10.65	10.65	10.65	10.65	353,208
2024-09-03	10.45	10.65	10.45	10.65	323,647
2024-09-02	11.13	11.13	10.10	10.45	674,057
2024-08-30	11.25	11.25	11.13	11.13	341,247
2024-08-29	11.48	11.48	11.25	11.25	270,196
2024-08-28	11.60	11.85	11.48	11.48	109,918
2024-08-27	11.75	11.75	11.50	11.60	443,887
2024-08-26	10.75	10.75	10.75	10.75	0
2024-08-23	11.00	11.00	10.75	10.75	218,098
2024-08-22	11.00	11.00	11.00	11.00	13,030
2024-08-21	11.00	11.00	11.00	11.00	60,222
2024-08-20	11.25	11.25	11.00	11.00	166,588
2024-08-19	11.50	11.50	11.25	11.25	145,698
2024-08-16	11.50	11.50	11.50	11.50	205,866
2024-08-15	11.50	11.50	11.50	11.50	118,929
2024-08-14	11.50	11.50	11.50	11.50	59,189
2024-08-13	11.25	11.50	11.25	11.50	98,431
2024-08-12	11.25	11.25	11.25	11.25	29,205
2024-08-09	11.38	11.75	11.25	11.25	460,741
2024-08-08	10.50	11.38	10.50	11.38	628,728
2024-08-07	10.25	10.50	10.25	10.50	140,192
2024-08-06	10.25	10.25	10.25	10.25	158,940
2024-08-05	10.75	10.75	10.25	10.25	242,350
2024-08-02	10.63	10.75	10.63	10.75	203,826
2024-08-01	10.63	10.63	10.63	10.63	75,403
2024-07-31	10.75	10.75	10.25	10.63	290,447
2024-07-30	10.75	10.75	10.75	10.75	75,126
2024-07-29	11.00	11.00	10.75	10.75	316,485
2024-07-26	10.50	11.00	10.50	11.00	256,930
2024-07-25	11.25	11.25	10.25	10.50	775,110
2024-07-24	11.00	12.50	10.25	11.25	1,346,805
2024-07-23	11.00	11.00	11.00	11.00	109,739
2024-07-22	11.00	11.00	11.00	11.00	273,269
2024-07-19	11.00	11.00	11.00	11.00	48,378
2024-07-18	11.00	11.00	11.00	11.00	36,924
2024-07-17	11.00	11.00	11.00	11.00	117,920
2024-07-16	10.88	11.00	10.88	11.00	148,800
2024-07-15	10.88	11.00	10.75	10.88	495,444
2024-07-12	10.88	10.88	10.88	10.88	108,722
2024-07-11	10.88	10.88	10.75	10.88	181,250
2024-07-10	11.00	11.00	10.88	10.88	98,793
2024-07-09	11.25	11.25	11.00	11.00	44,556
2024-07-08	11.00	11.25	11.00	11.25	205,627
2024-07-05	11.00	11.00	11.00	11.00	225,843
2024-07-04	11.00	11.00	11.00	11.00	103,473
2024-07-03	11.00	11.00	11.00	11.00	192,489
2024-07-02	10.75	11.00	10.75	11.00	256,343
2024-07-01	11.00	11.00	10.75	10.75	218,005
2024-06-28	11.00	11.00	11.00	11.00	36,961
2024-06-27	11.00	11.00	11.00	11.00	210,640
2024-06-26	11.00	11.00	11.00	11.00	271,609
2024-06-25	11.00	11.00	11.00	11.00	84,517
2024-06-24	10.88	11.00	10.75	11.00	290,515
2024-06-21	10.88	10.88	10.88	10.88	366,831
2024-06-20	11.25	11.25	10.25	10.88	431,984
2024-06-19	10.50	11.50	10.50	11.25	950,540
2024-06-18	10.25	10.50	10.25	10.50	333,623
2024-06-17	10.75	10.75	9.88	10.25	598,473
2024-06-14	10.75	10.75	10.50	10.75	249,702
2024-06-13	10.75	10.75	10.75	10.75	213,483
2024-06-12	10.75	10.75	10.75	10.75	139,081
2024-06-11	11.25	11.25	10.75	10.75	375,758
2024-06-10	11.50	11.50	11.25	11.25	193,605
2024-06-07	11.50	11.50	11.50	11.50	17,481
2024-06-06	11.88	11.88	11.50	11.50	317,005
2024-06-05	12.25	12.25	11.38	11.88	382,075
2024-06-04	12.50	13.00	12.25	12.25	667,882
2024-06-03	12.00	12.50	12.00	12.50	423,143
2024-05-31	11.25	12.00	11.25	12.00	506,942
2024-05-30	12.25	12.25	11.25	11.25	379,621
2024-05-29	12.25	12.25	12.25	12.25	234,471
2024-05-28	13.38	13.38	12.25	12.25	513,998
2024-05-27	13.38	13.38	13.38	13.38	0
2024-05-24	12.50	13.38	12.50	13.38	954,485
2024-05-23	12.75	12.75	12.25	12.50	260,660
2024-05-22	12.00	13.00	12.00	12.75	1,211,242
2024-05-21	11.50	12.63	11.50	12.00	1,349,959
2024-05-20	10.50	12.00	10.50	11.50	592,973
2024-05-17	10.50	10.50	10.50	10.50	142,262
2024-05-16	10.50	10.50	10.50	10.50	60,354
2024-05-15	11.00	11.00	10.25	10.50	232,832
2024-05-14	11.50	11.50	11.00	11.00	116,063
2024-05-13	11.50	11.50	11.50	11.50	178,729
2024-05-10	11.75	11.75	11.50	11.50	201,352
2024-05-09	11.75	11.75	11.75	11.75	314,535
2024-05-08	11.50	11.75	11.50	11.75	200,480
2024-05-07	11.38	11.50	11.38	11.50	254,532
2024-05-06	11.38	11.38	11.38	11.38	0
2024-05-03	11.13	11.38	11.13	11.38	90,931
2024-05-02	10.75	11.75	10.75	11.13	645,672
2024-05-01	11.50	11.50	10.75	10.75	384,043
2024-04-30	10.75	11.50	10.75	11.50	1,363,417
2024-04-29	10.75	10.75	10.75	10.75	890,562
2024-04-26	10.25	10.75	10.25	10.75	535,404
2024-04-25	10.25	10.25	10.25	10.25	246,695
2024-04-24	10.75	10.75	10.25	10.25	577,459
2024-04-23	10.75	10.75	10.75	10.75	53,279
2024-04-22	11.00	11.00	10.75	10.75	276,581
2024-04-19	11.50	11.50	11.00	11.00	267,685
2024-04-18	11.50	11.50	11.50	11.50	262,342
2024-04-17	11.50	11.50	11.50	11.50	60,441
2024-04-16	12.00	12.00	11.50	11.50	258,644
2024-04-15	12.00	12.00	12.00	12.00	380,078
2024-04-12	11.50	12.00	11.50	12.00	589,750
2024-04-11	11.50	11.50	11.00	11.50	480,636
2024-04-10	12.25	12.25	11.25	11.50	1,026,200
2024-04-09	12.00	12.38	11.38	12.25	1,034,919
2024-04-08	13.00	13.00	11.50	12.00	2,301,191
2024-04-05	11.00	14.00	10.25	12.50	11,842,604
2024-04-04	8.75	11.25	8.75	11.00	3,249,379
2024-04-03	8.75	8.75	8.75	8.75	87,375
2024-04-02	8.85	8.85	8.65	8.75	735,052
2024-04-01	9.00	9.00	9.00	9.00	0
2024-03-29	9.00	9.00	9.00	9.00	0
2024-03-28	9.15	9.00	9.00	9.00	499,563
2024-03-27	9.63	9.63	9.15	9.15	376,360
2024-03-26	9.58	10.00	9.63	9.63	181,532
2024-03-25	9.45	9.58	9.45	9.58	340,780
2024-03-22	9.45	9.45	9.45	9.45	102,645
2024-03-21	9.58	9.58	9.45	9.45	196,366
2024-03-20	9.58	9.58	9.58	9.58	89,994
2024-03-19	9.75	9.75	9.58	9.58	238,958
2024-03-18	9.85	9.85	9.65	9.75	283,431
2024-03-15	9.90	9.90	9.85	9.85	213,879
2024-03-14	9.90	9.90	9.90	9.90	35,212
2024-03-13	10.00	10.00	9.90	9.90	225,948
2024-03-12	10.05	10.05	9.90	10.00	305,757
2024-03-11	10.05	10.05	10.05	10.05	154,546
2024-03-08	9.90	10.25	9.90	10.05	555,574
2024-03-07	9.65	9.90	9.40	9.90	1,001,082
2024-03-06	9.80	9.80	9.60	9.65	903,792
2024-03-05	9.90	9.90	9.80	9.80	142,054
2024-03-04	9.90	9.90	9.90	9.90	99,729
2024-03-01	10.00	10.00	9.90	9.90	534,447
2024-02-29	9.90	10.00	9.90	10.00	808,568
2024-02-28	9.95	9.95	9.85	9.90	463,108
2024-02-27	10.25	10.25	10.25	10.25	101,920
2024-02-26	10.25	10.25	10.25	10.25	294,500
2024-02-23	10.25	10.00	10.00	10.00	123,450
2024-02-22	10.10	10.25	9.85	10.25	824,847
2024-02-21	10.70	10.70	10.00	10.10	344,608
2024-02-20	10.70	10.70	10.70	10.70	57,195
2024-02-19	10.70	10.70	10.70	10.70	84,003
2024-02-16	10.65	10.70	10.65	10.70	123,388
2024-02-15	10.25	10.65	10.25	10.65	295,901
2024-02-14	10.75	10.75	10.25	10.25	465,168
2024-02-13	10.75	10.75	9.75	10.75	1,144,306
2024-02-12	10.75	10.50	10.50	10.50	277,631
2024-02-09	10.90	11.00	10.75	10.75	546,650
2024-02-08	11.25	11.25	10.90	11.15	319,233
2024-02-07	12.10	12.10	11.25	11.25	290,948
2024-02-06	12.10	12.10	12.10	12.10	352,018
2024-02-05	11.40	12.10	11.40	12.10	826,964
2024-02-02	11.40	11.40	11.40	11.40	58,299
2024-02-01	11.50	11.50	11.40	11.40	179,642
2024-01-31	11.75	11.75	11.50	11.50	341,616
2024-01-30	11.60	11.75	11.10	11.75	894,986
2024-01-29	12.25	12.25	11.25	11.60	1,132,666
2024-01-26	11.55	12.30	11.55	12.30	1,158,950
2024-01-25	11.75	11.75	11.25	11.55	609,402
2024-01-24	12.25	12.25	11.75	11.75	802,773
2024-01-23	12.25	12.25	11.80	12.25	714,182
2024-01-22	12.65	12.75	12.25	12.25	862,772
2024-01-19	13.15	13.50	12.65	12.65	1,131,843
2024-01-18	12.65	13.50	12.65	13.15	1,078,033
2024-01-17	12.75	12.60	12.60	12.60	762,376
2024-01-16	13.00	13.00	12.75	12.75	498,814
2024-01-15	13.10	13.10	13.00	13.00	153,780
2024-01-12	12.75	13.25	12.25	13.10	1,932,735
2024-01-11	12.25	12.75	12.25	12.75	1,216,294
2024-01-10	12.25	12.25	12.00	12.25	549,387
2024-01-09	12.10	12.50	11.65	12.25	1,179,107
2024-01-08	12.75	12.75	11.75	12.10	643,926
2024-01-05	12.75	13.25	11.75	12.75	3,379,451
2024-01-04	10.85	12.80	12.80	12.80	5,699,467
2024-01-03	10.25	10.90	10.25	10.85	2,310,775
2024-01-02	9.85	10.40	9.85	10.25	858,997
2024-01-01	9.85	9.85	9.85	9.85	0
2023-12-29	9.85	9.85	9.85	9.85	285,789
2023-12-28	9.85	9.85	9.85	9.85	122,785
2023-12-27	9.90	9.90	9.85	9.85	573,496
2023-12-26	9.90	9.90	9.90	9.90	0
2023-12-25	9.90	9.90	9.90	9.90	0
2023-12-22	9.90	9.90	9.90	9.90	764,665
2023-12-21	9.88	9.90	9.85	9.90	884,896
2023-12-20	10.25	9.75	9.75	9.75	1,080,824
2023-12-19	11.15	11.25	10.15	10.25	5,013,265
2023-12-18	11.15	11.15	11.15	11.15	0
2023-12-15	11.15	11.15	11.15	11.15	0
2023-12-14	11.15	11.15	11.15	11.15	0
2023-12-13	11.15	11.15	11.15	11.15	0
2023-12-12	11.15	11.15	11.15	11.15	0
2023-12-11	11.15	11.15	11.15	11.15	0
2023-12-08	11.15	11.15	11.15	11.15	408,887
2023-12-07	11.15	11.15	11.15	11.15	336,951
2023-12-06	11.75	11.50	11.00	11.00	791,296
2023-12-05	11.25	11.75	11.25	11.75	1,137,380
2023-12-04	11.75	12.00	11.25	11.25	768,353
2023-12-01	11.50	12.00	11.25	11.75	6,989,544
2023-11-30	19.50	25.50	19.00	20.80	1,029,266
2023-11-29	24.00	24.00	19.50	19.50	293,639
2023-11-28	26.50	26.50	23.50	24.00	586,981
2023-11-27	27.50	33.50	26.50	26.50	540,650
2023-11-24	22.50	33.50	22.50	28.00	890,196
2023-11-23	33.00	37.50	29.00	31.50	928,408
2023-11-22	40.00	44.00	31.50	32.50	1,580,937
2023-11-21	23.00	58.50	23.00	37.50	3,237,687
2023-11-20	15.75	23.50	15.75	22.00	353,622
2023-11-17	15.75	15.75	15.75	15.75	15,478
2023-11-16	15.75	15.75	15.75	15.75	14,643
2023-11-15	16.00	16.00	15.75	15.75	16,800
2023-11-14	16.50	16.50	16.00	16.00	10,959
2023-11-13	14.00	16.50	14.00	16.50	58,145
2023-11-10	13.00	13.50	13.00	13.50	49,442
2023-11-09	12.50	13.00	12.50	13.00	203,708
2023-11-08	12.50	12.50	12.50	12.50	7,307
2023-11-07	12.25	12.50	12.25	12.50	50,000
2023-11-06	12.25	12.25	12.25	12.25	7,514
2023-11-03	13.00	13.00	12.25	12.25	111,867
2023-11-02	11.50	13.00	11.50	13.00	100,791
2023-11-01	11.50	11.50	11.50	11.50	10,123
2023-10-31	12.50	12.50	11.50	11.50	51,918
2023-10-30	12.25	12.50	12.25	12.25	56,945
2023-10-27	13.25	13.25	12.25	12.25	92,703
2023-10-26	14.25	14.25	13.25	13.25	40,000
2023-10-25	14.25	14.25	14.25	14.25	2,500
2023-10-24	14.25	14.25	14.25	14.25	5,215
2023-10-23	14.50	14.50	14.25	14.25	20,295
2023-10-20	14.50	14.50	14.50	14.50	3,158
2023-10-19	15.50	16.00	14.50	15.50	52,962
2023-10-18	15.50	15.50	15.50	15.50	10,684
2023-10-17	15.50	15.50	15.50	15.50	0
2023-10-16	15.50	15.50	15.50	15.50	6,493
2023-10-13	15.50	15.50	15.50	15.50	0
2023-10-12	15.50	15.50	15.50	15.50	2,821
2023-10-11	15.50	15.50	15.50	15.50	0
2023-10-10	15.50	15.50	15.50	15.50	7,694
2023-10-09	15.50	15.50	15.50	15.50	3,246
2023-10-06	15.75	15.75	15.50	15.50	19,767
2023-10-05	15.75	15.75	15.75	15.75	457
2023-10-04	15.75	15.75	15.75	15.75	95
2023-10-03	15.75	15.75	15.75	15.75	1,012
2023-10-02	15.75	15.75	15.75	15.75	23,320
2023-09-29	15.50	15.75	15.50	15.75	20,674
2023-09-28	15.50	15.50	15.50	15.50	0
2023-09-27	15.50	15.50	15.50	15.50	4,000
2023-09-26	15.50	15.50	15.50	15.50	12,369
2023-09-25	15.50	15.50	15.50	15.50	380
2023-09-22	16.25	16.25	15.50	15.50	30,113
2023-09-21	17.50	17.50	16.25	16.25	67,967
2023-09-20	17.50	17.50	17.50	17.50	0
2023-09-19	17.50	17.50	17.50	17.50	12,027
2023-09-18	17.50	17.50	17.50	17.50	0
2023-09-15	17.50	17.50	17.50	17.50	1,000
2023-09-14	17.50	17.50	17.50	17.50	10,000
2023-09-13	16.25	17.70	16.25	17.50	125,905
2023-09-12	16.25	16.25	16.25	16.25	9,608
2023-09-11	16.25	16.25	16.25	16.25	0
2023-09-08	16.25	16.25	16.25	16.25	6,026
2023-09-07	16.25	16.25	16.25	16.25	37,195
2023-09-06	16.25	16.25	16.25	16.25	2,990
2023-09-05	16.25	16.25	16.25	16.25	0
2023-09-04	16.25	16.25	16.25	16.25	0
2023-09-01	16.75	16.75	16.25	16.25	109,897
2023-08-31	16.50	16.75	16.50	16.75	65,213
2023-08-30	18.75	18.75	16.50	16.50	125,315
2023-08-29	18.75	18.75	18.75	18.75	64,279
2023-08-28	18.75	18.75	18.75	18.75	0
2023-08-25	18.50	18.75	18.50	18.75	27,040
2023-08-24	18.75	18.75	18.50	18.50	6,000
2023-08-23	20.50	20.50	18.75	18.75	71,038
2023-08-22	18.00	20.50	18.00	20.50	435,491
2023-08-21	16.25	16.50	16.25	16.50	22,942
2023-08-18	16.25	16.25	16.25	16.25	20,305
2023-08-17	16.25	16.25	16.25	16.25	48,520
2023-08-16	16.25	16.25	16.25	16.25	0
2023-08-15	16.25	16.25	16.25	16.25	21,000
2023-08-14	16.25	16.25	16.25	16.25	0
2023-08-11	16.50	16.50	16.25	16.25	29,197
2023-08-10	16.50	16.50	16.50	16.50	2,170
2023-08-09	16.50	16.50	16.50	16.50	107,821
2023-08-08	16.25	16.50	16.25	16.50	97,830
2023-08-07	16.25	16.25	16.25	16.25	78,483
2023-08-04	16.25	16.25	16.25	16.25	16,471
2023-08-03	15.50	16.25	15.25	16.25	268,761
2023-08-02	17.25	15.20	15.20	15.20	148,850
2023-08-01	20.50	20.50	16.50	17.25	472,627
2023-07-31	20.50	20.50	20.50	20.50	98,662
2023-07-28	20.50	22.40	20.50	20.50	218,999
2023-07-27	24.50	24.50	20.50	20.50	140,447
2023-07-26	29.50	29.50	22.50	24.50	455,217
2023-07-25	29.50	29.50	29.50	29.50	27
2023-07-24	30.50	30.50	29.00	29.50	39,827
2023-07-21	30.50	30.50	30.50	30.50	24
2023-07-20	30.50	30.50	30.50	30.50	10,000
2023-07-19	30.50	30.50	30.50	30.50	0
2023-07-18	30.50	30.50	30.50	30.50	1,803
2023-07-17	30.50	30.50	30.50	30.50	5,839
2023-07-14	30.50	30.50	30.50	30.50	2,000
2023-07-13	30.50	30.50	30.50	30.50	13,500
2023-07-12	31.00	31.00	30.50	30.50	7,000
2023-07-11	31.00	31.00	31.00	31.00	0
2023-07-10	31.00	31.00	31.00	31.00	2,809
2023-07-07	32.50	32.50	31.00	31.00	24,602
2023-07-06	34.00	34.00	32.50	32.50	30,000
2023-07-05	33.50	34.00	33.50	34.00	4,128
2023-07-04	33.50	33.50	33.50	33.50	18,000
2023-07-03	33.50	33.50	33.50	33.50	5,100
2023-06-30	33.50	33.50	33.50	33.50	9,813
2023-06-29	33.50	33.50	33.40	33.50	7,751
2023-06-28	33.50	33.50	33.50	33.50	5,195
2023-06-27	33.50	33.50	33.50	33.50	0
2023-06-26	33.50	33.50	33.50	33.50	5,576
2023-06-23	33.50	33.50	33.50	33.50	13,968
2023-06-22	35.30	35.30	33.50	33.50	28,594
2023-06-21	35.50	35.50	35.20	35.30	110,253
2023-06-20	35.50	35.50	35.50	35.50	23,345
2023-06-19	38.50	39.00	35.50	35.50	99,978
2023-06-16	38.50	38.50	38.50	38.50	25
2023-06-15	40.50	40.50	38.50	38.50	50,510
2023-06-14	40.50	40.50	40.50	40.50	1,659
2023-06-13	41.00	41.00	40.50	40.50	1,200
2023-06-12	41.00	41.00	41.00	41.00	18,273
2023-06-09	41.00	41.00	41.00	41.00	1,475
2023-06-08	44.00	44.00	42.30	42.30	149,610
2023-06-07	40.00	44.00	40.00	44.00	67,241
2023-06-06	39.00	40.00	39.00	40.00	0
2023-06-05	39.00	39.00	39.00	39.00	26,000
2023-06-02	41.00	41.00	39.00	39.00	9,423
2023-06-01	41.00	41.00	41.00	41.00	11,975
2023-05-31	41.00	41.00	41.00	41.00	5,000
2023-05-30	41.00	41.00	41.00	41.00	37
2023-05-29	41.00	41.00	41.00	41.00	0
2023-05-26	41.00	41.00	41.00	41.00	14,874
2023-05-25	41.00	41.00	41.00	41.00	18,459
2023-05-24	39.00	41.00	39.00	41.00	17,984
2023-05-23	39.00	39.00	39.00	39.00	33,356
2023-05-22	41.00	41.00	39.00	39.00	17,950
2023-05-19	41.50	41.50	41.00	41.00	17,808
2023-05-18	39.00	41.50	39.00	41.50	42,136
2023-05-17	38.50	39.00	38.50	39.00	42,521
2023-05-16	38.50	38.50	38.50	38.50	1,371
2023-05-15	41.00	41.00	38.50	38.50	28,781
2023-05-12	41.50	41.50	41.00	41.00	13,757
2023-05-11	41.50	41.50	41.50	41.50	898
2023-05-10	43.50	43.50	41.50	41.50	18,054
2023-05-09	43.50	43.50	43.50	43.50	38,609
2023-05-08	43.50	43.50	43.50	43.50	0
2023-05-05	43.50	43.50	43.50	43.50	0
2023-05-04	43.50	43.50	43.50	43.50	12,286
2023-05-03	43.50	43.50	43.50	43.50	21,523
2023-05-02	43.50	43.50	43.50	43.50	5,733
2023-05-01	43.50	43.50	43.50	43.50	0
2023-04-28	44.50	44.50	43.50	43.50	12,608
2023-04-27	44.50	44.50	44.50	44.50	5,000
2023-04-26	44.50	44.50	44.50	44.50	0
2023-04-25	44.50	44.50	44.50	44.50	16,953
2023-04-24	44.50	44.50	44.50	44.50	0
2023-04-21	46.50	46.50	44.00	44.50	36,316
2023-04-20	46.50	46.50	46.50	46.50	32,704
2023-04-19	47.00	47.00	46.50	46.50	14,939
2023-04-18	48.00	48.00	47.00	47.00	27,197
2023-04-17	49.00	49.00	48.00	48.00	29,504
2023-04-14	49.00	49.00	49.00	49.00	18,988
2023-04-13	49.00	49.00	49.00	49.00	8,775
2023-04-12	49.00	49.00	49.00	49.00	5,056
2023-04-11	50.50	51.00	49.00	49.00	31,473
2023-04-10	50.50	50.50	50.50	50.50	0
2023-04-07	50.50	50.50	50.50	50.50	0
2023-04-06	51.00	51.00	50.50	50.50	46,394
2023-04-05	51.00	51.00	51.00	51.00	55,386
2023-04-04	51.50	51.50	51.00	51.00	58,013
2023-04-03	51.50	51.50	51.50	51.50	59,990
2023-03-31	51.50	51.50	51.50	51.50	188
2023-03-30	54.00	54.00	51.50	51.50	42,180
2023-03-29	54.00	54.00	54.00	54.00	51,104
2023-03-28	55.00	55.00	54.00	54.00	25,445
2023-03-27	55.00	55.00	55.00	55.00	0
2023-03-24	55.00	55.00	55.00	55.00	310
2023-03-23	55.00	55.00	55.00	55.00	0
2023-03-22	55.00	55.00	55.00	55.00	525
2023-03-21	55.00	55.00	55.00	55.00	9,244
2023-03-20	55.00	55.00	55.00	55.00	10,239
2023-03-17	54.00	55.50	54.00	55.50	45,611
2023-03-16	55.50	55.50	54.00	54.00	28,234
2023-03-15	55.00	56.50	55.00	55.00	9,689
2023-03-14	55.00	55.00	55.00	55.00	0
2023-03-13	55.50	55.50	55.00	55.00	3,500
2023-03-10	57.50	57.50	55.50	58.00	28,595
2023-03-09	59.00	59.00	58.00	58.00	5,443
2023-03-08	59.00	59.00	59.00	59.00	6,766
2023-03-07	60.00	60.00	59.00	59.00	34,989
2023-03-06	60.00	60.00	60.00	60.00	967
2023-03-03	60.50	60.50	60.00	60.00	121
2023-03-02	61.50	60.50	60.00	60.50	38,476
2023-03-01	58.50	61.50	58.50	61.50	38,132
2023-02-28	58.00	58.50	58.00	58.50	33,554
2023-02-27	58.00	58.00	58.00	58.00	0
2023-02-24	58.50	58.50	58.00	58.00	23,760
2023-02-23	59.00	59.00	58.50	58.50	0
2023-02-22	59.50	59.50	58.50	59.00	13,905
2023-02-21	56.50	61.00	56.50	59.50	41,521
2023-02-20	56.50	56.50	56.50	56.50	0
2023-02-17	61.00	61.00	56.50	56.50	50,387
2023-02-16	62.50	62.50	61.00	61.00	8,295
2023-02-15	63.00	63.00	62.50	62.50	14,693
2023-02-14	63.50	63.50	63.00	63.00	10,122
2023-02-13	63.50	63.50	63.50	63.50	16,704
2023-02-10	61.50	65.00	61.50	63.50	84,831
2023-02-09	59.00	63.50	59.00	61.50	39,736
2023-02-08	54.00	59.00	54.00	59.00	67,743
2023-02-07	54.00	54.00	54.00	54.00	110
2023-02-06	55.00	55.00	54.00	54.00	10,500
2023-02-03	55.00	55.00	55.00	55.00	31,391
2023-02-02	59.00	59.00	52.00	55.00	90,286
2023-02-01	59.00	59.00	59.00	59.00	7,650
2023-01-31	60.50	60.50	59.00	59.00	20,109
2023-01-30	63.50	67.50	60.50	60.50	124,250
2023-01-27	59.50	63.50	59.50	63.50	59,702
2023-01-26	58.00	59.50	52.50	59.50	190,278
2023-01-25	52.50	65.00	51.50	58.00	715,311
2023-01-24	46.00	46.00	46.00	46.00	1,703
2023-01-23	46.00	46.00	46.00	46.00	56
2023-01-20	45.50	46.00	45.50	46.00	7,569
2023-01-19	48.00	48.00	45.50	45.50	58,935
2023-01-18	48.00	48.00	48.00	48.00	25
2023-01-17	48.00	48.00	48.00	48.00	6,106
2023-01-16	48.00	48.00	48.00	48.00	7,827
2023-01-13	47.50	49.50	47.50	47.50	117,651
2023-01-12	47.50	47.50	47.50	47.50	66,282
2023-01-11	47.50	47.50	47.50	47.50	0
2023-01-10	48.00	48.00	47.50	47.50	103,556
2023-01-09	48.00	48.00	48.00	48.00	86,160
2023-01-06	46.50	48.00	46.50	47.50	117,657
2023-01-05	46.50	46.50	46.50	46.50	0
2023-01-04	47.50	47.50	45.00	46.50	60,523
2023-01-03	48.50	48.50	47.50	47.50	72,989
2023-01-02	48.50	48.50	48.50	48.50	0
2022-12-30	47.50	48.50	47.50	48.50	900
2022-12-29	46.50	47.50	46.50	47.50	143,033
2022-12-28	47.50	47.50	45.50	46.50	64,056
2022-12-27	47.50	47.50	47.50	47.50	0
2022-12-26	47.50	47.50	47.50	47.50	0
2022-12-23	47.00	48.00	47.00	47.50	21,100
2022-12-22	46.00	47.00	46.00	47.00	28,932
2022-12-21	47.50	47.50	46.00	46.00	101,396
2022-12-20	48.00	48.00	47.50	47.50	7,485
2022-12-19	47.50	52.00	47.50	48.00	122,677
2022-12-16	44.00	47.50	44.00	47.50	29,416
2022-12-15	51.50	51.50	44.00	44.00	90,197
2022-12-14	47.00	52.50	47.00	51.50	145,845
2022-12-13	44.50	47.00	41.00	47.00	141,180
2022-12-12	33.00	52.50	33.00	44.50	526,789
2022-12-09	33.00	33.00	33.00	33.00	13,318
2022-12-08	33.00	33.00	33.00	33.00	3,140
2022-12-07	32.50	33.00	32.50	33.00	33,417
2022-12-06	32.50	32.50	32.50	32.50	17,353
2022-12-05	32.50	32.50	32.50	32.50	4,699
2022-12-02	33.50	33.50	33.00	33.00	20,802
2022-12-01	33.50	33.50	33.50	33.50	6,418
2022-11-30	33.50	33.50	33.50	33.50	0
2022-11-29	33.50	33.50	33.50	33.50	2
2022-11-28	35.50	35.50	33.50	33.50	10,000
2022-11-25	35.50	35.50	35.50	35.50	5,000
2022-11-24	35.50	35.50	35.50	35.50	902
2022-11-23	35.50	35.50	35.50	35.50	0
2022-11-22	33.50	35.50	33.50	35.50	3,000
2022-11-21	33.50	33.50	33.50	33.50	5,357
2022-11-18	33.50	33.50	33.50	33.50	1,560
2022-11-17	33.50	33.50	33.50	33.50	3,559
2022-11-16	33.50	33.50	33.50	33.50	7,613
2022-11-15	36.00	36.00	33.50	33.50	57,000
2022-11-14	35.50	37.00	35.50	36.00	73,341
2022-11-11	34.50	34.50	34.50	34.50	14,096
2022-11-10	34.50	34.50	34.50	34.50	600
2022-11-09	34.50	34.50	34.50	34.50	0
2022-11-08	34.50	34.50	34.50	34.50	0
2022-11-07	36.00	36.00	34.50	34.50	15,000
2022-11-04	38.00	38.00	36.00	36.00	25,298
2022-11-03	38.00	38.00	38.00	38.00	4,078
2022-11-02	39.00	39.00	38.00	38.00	10,000
2022-11-01	39.00	39.00	39.00	39.00	21,619
2022-10-31	39.00	39.00	39.00	39.00	49,800
2022-10-28	39.00	39.00	39.00	39.00	668
2022-10-27	39.00	39.00	39.00	39.00	1,685
2022-10-26	39.00	39.00	39.00	39.00	0
2022-10-25	38.00	39.00	38.00	39.00	6,978
2022-10-24	38.00	38.00	38.00	38.00	0
2022-10-21	38.00	38.00	38.00	38.00	0
2022-10-20	38.00	38.00	38.00	38.00	26,321
2022-10-19	38.00	38.00	38.00	38.00	1,157
2022-10-18	38.00	38.00	38.00	38.00	274
2022-10-17	38.00	38.00	38.00	38.00	2,439
2022-10-14	38.00	38.00	38.00	38.00	30,000
2022-10-13	42.50	42.50	38.00	38.00	10,000
2022-10-12	42.50	42.50	42.50	42.50	82
2022-10-11	42.50	42.50	42.50	42.50	0
2022-10-10	41.00	42.50	41.00	42.50	22,478
2022-10-07	41.00	41.00	41.00	41.00	3,305
2022-10-06	41.00	41.00	41.00	41.00	2,915
2022-10-05	41.00	41.00	41.00	41.00	0
2022-10-04	41.00	41.00	41.00	41.00	2,000
2022-10-03	41.00	41.00	41.00	41.00	3,000
2022-09-30	41.00	41.00	41.00	41.00	1,700
2022-09-29	41.00	41.00	41.00	41.00	0
2022-09-28	41.50	41.75	41.00	41.00	18,182
2022-09-27	43.00	43.00	43.00	41.75	3,102
2022-09-26	43.50	43.50	41.75	41.75	29,488
2022-09-23	44.00	44.00	43.00	43.50	5,335
2022-09-22	44.00	44.00	44.00	44.00	130
2022-09-21	44.25	44.25	44.00	44.00	5,060
2022-09-20	44.25	44.25	44.25	44.25	8,500
2022-09-19	44.25	44.25	44.25	44.25	0
2022-09-16	44.25	44.25	44.25	44.25	20,000
2022-09-15	45.75	45.75	44.25	44.25	28,590
2022-09-14	46.00	46.50	46.50	45.75	7,590
2022-09-13	45.00	46.00	45.00	46.00	402
2022-09-12	46.00	46.00	46.00	46.00	8,678
2022-09-09	46.50	46.50	46.00	46.00	12,879
2022-09-08	46.50	46.50	46.50	46.50	411
2022-09-07	46.50	46.50	46.50	46.50	1,000
2022-09-06	46.50	46.50	46.50	46.50	4,472
2022-09-05	47.00	47.00	46.50	46.50	10,000
2022-09-02	47.00	47.00	47.00	47.00	1,039
2022-09-01	47.50	47.50	47.00	47.00	4,908
2022-08-31	51.00	51.00	47.50	47.50	29,660
2022-08-30	49.50	51.00	49.50	51.00	19,148
2022-08-29	49.50	49.50	49.50	49.50	0
2022-08-26	46.50	53.50	46.50	49.50	66,604
2022-08-25	43.50	46.50	42.50	46.50	72,393
2022-08-24	46.50	46.50	43.50	43.50	89,293
2022-08-23	47.50	47.50	46.50	46.50	24,945
2022-08-22	48.00	52.00	47.50	47.50	47,045
2022-08-19	48.00	48.00	48.00	48.00	16,994
2022-08-18	45.00	51.50	45.00	48.00	141,800
2022-08-17	38.00	46.00	38.00	45.00	110,718
2022-08-16	36.50	42.00	36.50	38.00	167,219
2022-08-15	33.50	35.50	33.50	35.50	18,890
2022-08-12	33.50	33.50	33.50	33.50	16,697
2022-08-11	32.50	33.50	32.50	33.50	15,585
2022-08-10	32.50	32.50	32.50	32.50	15,000
2022-08-09	32.50	32.50	32.50	32.50	24,959
2022-08-08	32.50	31.40	31.40	31.40	2,805
2022-08-05	32.50	32.50	32.50	32.50	5,780
2022-08-04	32.50	32.50	32.50	32.50	0
2022-08-03	32.50	32.50	32.50	32.50	48,634
2022-08-02	32.50	32.50	32.50	32.50	260
2022-08-01	33.50	33.50	31.00	32.50	7,374
2022-07-29	33.00	33.00	33.00	33.00	5,850
2022-07-28	34.50	34.50	33.00	33.00	34,000
2022-07-27	34.50	34.50	34.50	34.50	322
2022-07-26	36.50	36.50	34.50	34.50	13,448
2022-07-25	37.50	37.50	36.50	36.50	38,252
2022-07-22	37.50	37.50	37.50	37.50	14,062
2022-07-21	37.50	37.50	37.50	37.50	0
2022-07-20	37.50	37.50	37.50	37.50	5,970
2022-07-19	37.50	37.50	37.50	37.50	0
2022-07-18	38.00	38.00	37.50	37.50	8,475
2022-07-15	35.50	38.00	35.50	38.00	23,520
2022-07-14	35.00	35.50	35.00	35.50	10,260
2022-07-13	35.00	35.00	35.00	35.00	23,827
2022-07-12	33.50	35.00	33.50	35.00	41,000
2022-07-11	35.50	35.50	33.50	33.50	30,521
2022-07-08	36.25	36.25	35.50	35.50	0
2022-07-07	36.25	36.25	36.25	36.25	0
2022-07-06	37.25	37.25	37.25	37.25	1,323
2022-07-05	37.25	37.25	37.25	37.25	5,538
2022-07-04	37.25	37.25	37.25	37.25	3,102
2022-07-01	37.25	37.25	37.25	37.25	0
2022-06-30	37.00	37.25	35.50	37.25	1,292
2022-06-29	37.25	37.25	37.25	37.25	3,361
2022-06-28	37.25	37.25	37.25	37.25	0
2022-06-27	37.25	37.25	37.25	37.25	0
2022-06-24	37.25	37.25	37.25	37.25	9,900
2022-06-23	35.00	37.75	35.00	37.25	140,287
2022-06-22	39.50	39.50	35.00	35.00	85,000
2022-06-21	40.00	40.00	39.50	39.50	9,483
2022-06-20	40.00	40.00	40.00	40.00	5,000
2022-06-17	40.00	40.00	40.00	40.00	2,140
2022-06-16	39.50	40.00	39.00	40.00	20,029
2022-06-15	39.50	39.50	39.50	39.50	6,257
2022-06-14	41.50	41.50	39.00	39.50	66,541
2022-06-13	41.50	41.50	41.50	41.50	0
2022-06-10	41.50	41.50	41.50	41.50	459
2022-06-09	43.50	43.50	41.50	41.50	15,911
2022-06-08	43.50	43.50	43.50	43.50	0
2022-06-07	46.00	46.00	43.50	43.50	52,300
2022-06-06	46.00	46.00	46.00	46.00	7,401
2022-06-03	46.00	46.00	46.00	46.00	0
2022-06-02	46.00	46.00	46.00	46.00	0
2022-06-01	45.50	46.00	45.50	46.00	15,272
2022-05-31	47.50	47.50	45.50	45.50	19,548
2022-05-30	42.50	48.00	42.50	47.50	104,474
2022-05-27	44.50	44.50	36.50	42.50	201,726
2022-05-26	40.00	46.50	40.00	46.50	335,684
2022-05-25	40.00	40.00	40.00	40.00	92,874
2022-05-24	40.00	40.00	40.00	40.00	2,790
2022-05-23	40.00	40.00	40.00	40.00	55,865
2022-05-20	40.50	40.50	40.00	40.00	10,263
2022-05-19	41.50	41.50	39.00	40.00	43,500
2022-05-18	41.50	41.50	41.50	41.50	0
2022-05-17	41.50	41.50	41.50	41.50	2,858
2022-05-16	41.50	41.50	41.50	41.50	0
2022-05-13	41.50	41.50	41.50	41.50	1,212
2022-05-12	43.00	43.00	41.50	41.50	20,109
2022-05-11	43.50	43.50	43.50	43.50	41,322
2022-05-10	43.50	43.50	43.50	43.50	2,500
2022-05-09	45.00	45.00	43.50	43.50	16,300
2022-05-06	46.50	46.50	45.00	45.00	36,294
2022-05-05	46.50	46.50	46.50	46.50	3,671
2022-05-04	46.50	46.50	46.50	46.50	10,000
2022-05-03	46.50	46.50	46.50	46.50	7,842
2022-05-02	46.50	46.50	46.50	46.50	0
2022-04-29	46.50	46.50	46.50	46.50	10,570
2022-04-28	46.50	46.50	46.50	46.50	81
2022-04-27	46.50	46.50	46.50	46.50	12,038
2022-04-26	46.50	46.50	46.50	46.50	0
2022-04-25	47.50	47.50	46.50	46.50	8,911
2022-04-22	47.50	47.50	47.50	47.50	129
2022-04-21	47.50	47.50	47.50	47.50	20,526
2022-04-20	49.50	49.50	47.50	47.50	20,502
2022-04-19	49.50	49.50	49.50	49.50	8,794
2022-04-18	49.50	49.50	49.50	49.50	0
2022-04-15	49.50	49.50	49.50	49.50	0
2022-04-14	49.50	49.50	49.50	49.50	6,678
2022-04-13	49.50	49.50	49.50	49.50	14,000
2022-04-12	49.50	49.50	49.50	49.50	0
2022-04-11	49.50	49.50	49.50	49.50	5,941
2022-04-08	49.50	49.50	49.50	49.50	11,419
2022-04-07	50.50	50.50	49.50	49.50	38,901
2022-04-06	50.50	50.50	50.50	50.50	76,814
2022-04-05	50.50	50.50	50.50	50.50	32,486
2022-04-04	49.50	50.50	49.50	50.50	138,243
2022-04-01	49.00	49.00	49.00	49.00	88,467
2022-03-31	49.00	49.00	49.00	49.00	40,946
2022-03-30	49.00	49.00	49.00	49.00	26,210
2022-03-29	49.00	49.00	49.00	49.00	51
2022-03-28	49.50	49.50	49.00	49.00	3,680
2022-03-25	49.50	49.50	49.50	49.50	2,998
2022-03-24	51.50	51.50	49.50	49.50	141,894
2022-03-23	51.50	51.50	51.50	51.50	60,000
2022-03-22	49.00	50.50	49.00	50.50	102,294
2022-03-21	49.00	49.00	49.00	49.00	14,302
2022-03-18	51.00	51.00	49.00	49.00	12,629
2022-03-17	51.00	51.00	51.00	51.00	0
2022-03-16	51.00	51.00	51.00	51.00	5,048
2022-03-15	51.00	51.00	51.00	51.00	1,049
2022-03-14	51.00	51.00	51.00	51.00	3,124
2022-03-11	52.50	52.50	51.00	51.00	60,678
2022-03-10	52.50	52.50	52.50	52.50	1,547
2022-03-09	52.50	52.50	52.50	52.50	77
2022-03-08	52.50	52.50	52.50	52.50	1,389
2022-03-07	52.50	52.50	52.50	52.50	32,988
2022-03-04	52.50	52.50	52.50	52.50	44,845
2022-03-03	53.00	53.00	52.50	52.50	63,635
2022-03-02	54.00	54.00	53.00	53.00	21,226
2022-03-01	54.00	54.00	54.00	54.00	11,940
2022-02-28	54.00	54.00	54.00	54.00	21,088
2022-02-25	54.50	54.50	54.50	54.50	2,921
2022-02-24	57.50	57.50	54.50	54.50	16,500
2022-02-23	57.50	57.50	57.50	57.50	572
2022-02-22	58.00	58.00	57.50	57.50	3,660
2022-02-21	58.00	58.00	58.00	58.00	9,858
2022-02-18	57.50	58.00	57.50	58.00	11,812
2022-02-17	57.50	57.50	57.50	57.50	0
2022-02-16	57.50	57.50	57.50	57.50	5,113
2022-02-15	57.50	57.50	57.50	57.50	676
2022-02-14	57.50	57.50	57.50	57.50	59,955
2022-02-11	57.50	57.50	57.50	57.50	72,342
2022-02-10	58.50	58.50	57.50	57.50	22,374
2022-02-09	53.50	58.50	53.00	58.50	283,945
2022-02-08	53.50	53.50	53.50	53.50	48,800
2022-02-07	54.50	54.50	53.50	53.50	39,653
2022-02-04	54.50	54.50	54.50	54.50	50,856
2022-02-03	54.50	54.50	54.50	54.50	102,002
2022-02-02	55.70	55.70	54.50	54.50	246,000
2022-02-01	55.70	55.70	55.70	55.70	48,466
2022-01-31	56.00	56.00	55.70	55.70	126,280
2022-01-28	56.00	56.00	56.00	56.00	8,477
2022-01-27	57.50	57.50	56.00	56.00	67,840
2022-01-26	58.50	58.50	56.00	58.00	105,798
2022-01-25	63.00	63.00	58.50	58.50	15,828
2022-01-24	63.50	63.50	62.50	62.50	24,297
2022-01-21	62.50	63.50	62.50	63.50	53,989
2022-01-20	62.50	62.50	61.50	62.50	27,382
2022-01-19	63.50	63.50	62.50	62.50	68,186
2022-01-18	62.50	63.50	62.50	63.50	45,629
2022-01-17	67.00	67.00	62.50	62.50	60,876
2022-01-14	67.00	67.00	67.00	67.00	21,877
2022-01-13	67.00	67.00	67.00	67.00	76,639
2022-01-12	67.00	67.00	67.00	67.00	4,092
2022-01-11	67.00	67.00	67.00	67.00	12,706
2022-01-10	70.00	70.00	67.00	67.00	33,766
2022-01-07	70.00	70.00	70.00	70.00	1,453
2022-01-06	72.00	72.00	70.00	70.00	20,837
2022-01-05	73.50	73.50	72.00	72.00	18,043
2022-01-04	75.00	75.00	73.50	73.50	19,891
2022-01-03	75.00	75.00	75.00	75.00	0
2021-12-31	76.50	76.50	74.00	75.00	28,038
2021-12-30	71.00	77.50	71.00	76.50	234,558
2021-12-29	69.00	71.50	66.00	71.00	231,312
2021-12-28	69.00	69.00	69.00	69.00	0
2021-12-27	69.00	69.00	69.00	69.00	0
2021-12-24	69.00	69.00	69.00	69.00	9,921
2021-12-23	72.50	72.50	69.00	69.00	95,616
2021-12-22	72.50	73.00	71.50	72.50	162,326
2021-12-21	80.00	80.00	72.50	72.50	102,234
2021-12-20	73.50	80.00	73.50	80.00	286,691
2021-12-17	81.00	81.50	62.50	73.50	507,480
2021-12-16	92.00	82.00	79.50	81.00	447,379
2021-12-15	91.50	90.40	90.40	90.50	158,502
2021-12-14	107.50	103.00	91.00	91.50	266,579
2021-12-13	121.50	121.50	102.50	107.50	495,428
2021-12-10	134.50	136.00	134.50	136.00	16,800
2021-12-09	137.50	138.50	134.50	134.50	31,059
2021-12-08	143.00	143.00	137.50	137.50	23,640
2021-12-07	143.00	143.00	143.00	143.00	19,355
2021-12-06	144.00	144.00	143.00	143.00	3,250
2021-12-03	145.00	145.00	145.00	145.00	2,226
2021-12-02	145.00	145.00	145.00	145.00	2,477
2021-12-01	140.50	145.00	140.50	145.00	29,408
2021-11-30	142.00	142.00	139.00	140.50	19,114
2021-11-29	143.50	140.00	140.00	140.00	2,911
2021-11-26	147.50	143.50	140.00	143.50	49,562
2021-11-25	147.50	147.50	147.50	147.50	108
2021-11-24	146.50	147.50	146.50	147.50	60,947
2021-11-23	147.50	147.50	146.50	146.50	7,829
2021-11-22	149.00	149.00	149.00	149.00	10,346
2021-11-19	149.00	149.00	149.00	149.00	10,397
2021-11-18	149.00	149.00	148.50	149.00	13,117
2021-11-17	149.00	149.00	147.00	149.00	41,015
2021-11-16	147.50	149.00	147.50	149.00	7,248
2021-11-15	152.50	152.00	147.50	147.50	67,052
2021-11-12	147.50	150.00	150.00	152.50	33,015
2021-11-11	147.50	147.50	147.50	147.50	19,746
2021-11-10	151.50	151.50	147.50	147.50	64,500
2021-11-09	159.00	159.00	151.50	151.50	58,803
2021-11-08	161.50	160.00	160.00	159.00	17,196
2021-11-05	160.00	161.50	160.00	161.50	53,723
2021-11-04	164.50	164.50	160.00	160.00	62,868
2021-11-03	157.50	167.50	155.00	164.50	220,133
2021-11-02	152.50	152.50	151.50	151.50	48,304
2021-11-01	152.50	152.50	152.50	152.50	2,000
2021-10-29	154.00	154.00	152.50	152.50	21,960
2021-10-28	154.00	154.00	154.00	154.00	7,143
2021-10-27	156.50	156.50	154.00	154.00	62,335
2021-10-26	152.50	156.50	152.50	156.50	33,019
2021-10-25	156.00	156.00	146.00	152.50	73,963
2021-10-22	157.50	157.50	156.00	156.00	29,600
2021-10-21	161.00	161.00	157.50	157.50	33,002
2021-10-20	161.00	161.00	161.00	161.00	26,992
2021-10-19	163.50	163.50	161.00	161.00	8,045
2021-10-18	162.50	165.00	162.50	163.50	37,840
2021-10-15	163.50	163.50	161.00	162.50	53,019
2021-10-14	162.50	163.50	157.50	163.50	177,340
2021-10-13	150.00	162.50	150.00	162.50	113,870
2021-10-12	152.50	152.50	147.50	150.00	45,366
2021-10-11	146.00	152.50	146.00	152.50	42,607
2021-10-08	142.50	146.00	142.50	146.00	13,104
2021-10-07	143.50	145.00	141.50	142.50	72,440
2021-10-06	151.00	151.00	140.00	143.50	61,871
2021-10-05	150.00	153.50	150.00	151.00	82,633
2021-10-04	140.00	150.00	140.00	150.00	121,422
2021-10-01	143.50	143.50	138.50	140.00	39,576
2021-09-30	146.50	146.50	143.50	143.50	11,422
2021-09-29	150.00	150.00	146.50	146.50	71,518
2021-09-28	139.00	152.50	135.00	150.00	94,408
2021-09-27	132.50	140.00	132.50	139.00	26,476
2021-09-24	132.50	132.50	132.50	132.50	5,159
2021-09-23	133.50	133.50	132.50	132.50	7,171
2021-09-22	135.00	134.50	134.50	134.50	19,490
2021-09-21	135.00	136.00	134.50	135.00	5,286
2021-09-20	136.00	138.00	136.50	135.00	24,627
2021-09-17	133.00	138.00	132.50	138.00	322,326
2021-09-16	128.50	126.50	126.50	128.50	15,317
2021-09-15	127.50	127.50	127.00	128.50	15,704
2021-09-14	128.50	128.00	128.00	128.00	42,410
2021-09-13	130.00	130.00	128.50	128.50	8,406
2021-09-10	130.00	130.00	130.00	130.00	2,546
2021-09-09	130.50	128.50	128.50	130.00	23,950
2021-09-08	130.50	130.50	130.50	130.50	904
2021-09-07	130.00	132.00	132.00	130.50	5,919
2021-09-06	129.50	130.00	129.50	130.00	54,070
2021-09-03	131.50	129.50	128.50	129.50	20,941
2021-09-02	131.50	131.50	131.50	131.50	37,658
2021-09-01	131.50	131.50	131.50	131.50	24,566
2021-08-31	128.50	140.00	128.50	131.50	104,653
2021-08-30	127.00	127.00	127.00	127.00	0
2021-08-27	126.00	127.00	126.00	127.00	23,461
2021-08-26	121.00	126.00	121.00	126.00	19,308
2021-08-25	117.50	120.00	117.50	120.00	51,623

Share	Price	Change
Galileo Resources PLC (GLR)	0.775	24%
Mothercare (MTC)	0.895	21.77%
Volex (VLX)	642.00	20.22%
Tungsten west (TUN)	50.25	16.59%
Vistry Grp (VTY)	310.80	15.71%

Share	Price	Change
Goldstone Resources (GRL)	0.60	-11.11%
Provexis (PXS)	1.00	-11.11%
Oracle Power (ORCP)	0.044	-9.28%
Empresaria Group (EMR)	25.50	-8.93%
Abrdn Property (API)	1.60	-8.57%

Share	Price	Volume
Tower Resources (TRP)	0.0145	168,716,842
Premier African Minerals (PREM)	0.01325	136,688,053
Bezant Resources PLC (BZT)	0.14	98,258,909
Rockfire Resources (ROCK)	0.11	62,729,096
Angus Energy (ANGS)	0.195	62,222,731