Sareum Share History

Sareum Share Price history. The following table shows end-of-day data SAR historical share prices for Sareum, 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.

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

Date	Open	High	Low	Close	Volume
2026-06-23	23.00	23.00	23.00	23.00	221,509
2026-06-22	21.50	23.00	21.00	23.00	416,627
2026-06-19	21.50	21.50	21.50	21.50	85,692
2026-06-18	22.00	22.00	21.50	21.50	239,630
2026-06-17	23.00	23.00	22.00	22.00	273,722
2026-06-16	23.00	23.00	23.00	23.00	125,501
2026-06-15	23.00	23.00	23.00	23.00	30,831
2026-06-12	23.00	23.00	23.00	23.00	34,850
2026-06-11	23.00	23.00	23.00	23.00	125,715
2026-06-10	23.00	23.00	23.00	23.00	187,476
2026-06-09	23.50	23.50	23.50	23.50	75,987
2026-06-08	23.50	23.50	23.50	23.50	58,386
2026-06-05	23.50	23.50	23.50	23.50	220,249
2026-06-04	22.50	23.50	23.00	23.50	204,655
2026-06-03	21.50	22.50	21.50	22.50	203,822
2026-06-02	23.00	23.00	21.50	21.50	302,166
2026-06-01	25.00	25.00	22.50	23.00	688,153
2026-05-29	24.00	25.00	24.50	25.00	750,869
2026-05-28	20.50	24.50	20.50	24.00	763,686
2026-05-27	20.50	20.50	20.50	20.50	145,583
2026-05-26	20.50	20.50	20.50	20.50	141,358
2026-05-25	20.50	20.50	20.50	20.50	0
2026-05-22	21.00	21.00	20.50	20.50	130,468
2026-05-21	20.50	21.00	20.50	21.00	76,999
2026-05-20	21.00	21.00	20.50	20.50	127,981
2026-05-19	21.00	21.00	21.00	21.00	158,990
2026-05-18	21.00	21.00	21.00	21.00	38,698
2026-05-15	21.00	21.00	21.00	21.00	30,778
2026-05-14	21.50	21.50	21.00	21.00	297,306
2026-05-13	21.50	21.50	21.50	21.50	122,071
2026-05-12	21.50	21.50	21.50	21.50	164,923
2026-05-11	20.00	21.50	20.00	21.50	658,221
2026-05-08	20.00	20.00	20.00	20.00	31,566
2026-05-07	20.00	20.00	20.00	20.00	79,687
2026-05-06	20.25	20.25	20.00	20.00	93,405
2026-05-05	20.25	20.25	20.25	20.25	13,132
2026-05-04	20.25	20.25	20.25	20.25	0
2026-05-01	20.50	20.50	20.25	20.25	68,862
2026-04-30	21.00	21.00	20.50	20.50	109,755
2026-04-29	21.00	21.00	21.00	21.00	93,997
2026-04-28	21.00	21.00	21.00	21.00	47,908
2026-04-27	20.50	21.00	20.50	21.00	251,237
2026-04-24	20.50	20.50	20.50	20.50	118,460
2026-04-23	21.50	21.00	21.00	21.00	217,465
2026-04-22	21.50	21.50	21.50	21.50	148,169
2026-04-21	21.00	21.50	21.00	21.50	317,101
2026-04-20	21.00	21.00	21.00	21.00	102,121
2026-04-17	21.00	21.00	21.00	21.00	72,126
2026-04-16	21.00	21.00	21.00	21.00	356,303
2026-04-15	18.50	22.00	18.50	21.00	1,057,538
2026-04-14	17.00	18.50	17.00	18.50	427,920
2026-04-13	16.00	17.00	16.00	17.00	294,087
2026-04-10	16.00	16.00	16.00	16.00	186,875
2026-04-09	16.00	16.00	16.00	16.00	19,729
2026-04-08	16.00	16.00	16.00	16.00	110,100
2026-04-07	15.50	16.00	15.50	16.00	1,271,385
2026-04-06	15.50	15.50	15.50	15.50	0
2026-04-03	15.50	15.50	15.50	15.50	0
2026-04-02	15.50	15.50	15.50	15.50	155,974
2026-04-01	15.50	15.50	15.50	15.50	64,119
2026-03-31	15.50	15.50	15.50	15.50	145,837
2026-03-30	16.00	16.00	15.50	15.50	216,008
2026-03-27	16.00	16.00	16.00	16.00	114,902
2026-03-26	16.50	16.50	16.00	16.00	417,704
2026-03-25	15.50	16.50	15.50	16.50	263,922
2026-03-24	15.50	15.50	15.50	15.50	172,886
2026-03-23	15.50	15.50	15.50	15.50	176,165
2026-03-20	15.50	15.50	15.50	15.50	107,388
2026-03-19	16.00	16.00	15.50	15.50	97,471
2026-03-18	15.50	16.00	15.50	16.00	209,583
2026-03-17	15.00	15.50	15.00	15.50	128,990
2026-03-16	15.00	15.00	15.00	15.00	96,927
2026-03-13	15.00	15.00	15.00	15.00	173,032
2026-03-12	14.00	15.00	14.00	15.00	565,980
2026-03-11	14.00	14.00	14.00	14.00	187,689
2026-03-10	14.50	14.50	14.00	14.00	68,667
2026-03-09	15.50	15.50	14.50	14.50	346,971
2026-03-06	15.50	15.50	15.50	15.50	51,893
2026-03-05	15.50	15.50	15.50	15.50	152,512
2026-03-04	15.50	15.50	15.50	15.50	122,749
2026-03-03	15.50	15.50	15.50	15.50	136,261
2026-03-02	15.00	15.50	15.00	15.50	163,146
2026-02-27	15.00	15.00	15.00	15.00	16,339
2026-02-26	14.50	15.00	14.50	15.00	353,229
2026-02-25	15.50	15.50	14.50	14.50	234,469
2026-02-24	15.50	15.50	15.50	15.50	194,256
2026-02-23	15.50	15.50	15.50	15.50	175,290
2026-02-20	15.00	15.50	15.00	15.50	193,191
2026-02-19	16.50	16.50	14.50	15.00	755,260
2026-02-18	17.00	17.00	16.50	16.50	267,661
2026-02-17	19.00	19.00	16.50	17.00	549,174
2026-02-16	18.50	18.50	18.00	18.00	217,503
2026-02-13	18.00	18.50	18.00	18.50	134,170
2026-02-12	17.50	18.00	17.50	18.00	142,218
2026-02-11	17.00	17.50	17.00	17.50	756,611
2026-02-10	17.00	17.00	17.00	17.00	85,842
2026-02-09	17.00	17.00	17.00	17.00	7,232
2026-02-06	17.00	17.00	17.00	17.00	17,525
2026-02-05	16.50	17.00	16.50	17.00	257,156
2026-02-04	17.50	17.50	16.50	16.50	430,684
2026-02-03	17.50	17.50	17.50	17.50	90,680
2026-02-02	17.50	17.50	17.50	17.50	178,961
2026-01-30	18.50	18.50	17.50	17.50	208,682
2026-01-29	18.50	18.50	18.50	18.50	27,642
2026-01-28	18.50	18.50	18.50	18.50	62,842
2026-01-27	19.50	19.50	18.50	18.50	174,908
2026-01-26	19.50	19.50	19.50	19.50	151,838
2026-01-23	19.50	19.50	19.50	19.50	99,976
2026-01-22	19.50	19.50	19.50	19.50	175,807
2026-01-21	20.00	20.00	19.50	19.50	217,713
2026-01-20	20.00	20.00	19.50	20.00	52,719
2026-01-19	20.00	20.00	20.00	20.00	112,240
2026-01-16	20.00	20.00	20.00	20.00	191,612
2026-01-15	20.00	20.00	20.00	20.00	39,822
2026-01-14	20.00	20.00	20.00	20.00	69,913
2026-01-13	19.50	20.00	19.50	20.00	178,410
2026-01-12	20.00	20.00	19.50	19.50	127,494
2026-01-09	20.00	20.00	20.00	20.00	143,624
2026-01-08	21.00	21.00	20.00	20.00	297,081
2026-01-07	19.50	22.50	19.50	21.00	941,482
2026-01-06	18.00	19.50	18.00	19.50	524,828
2026-01-05	17.00	18.00	17.00	18.00	476,136
2026-01-02	15.00	17.00	15.00	17.00	293,827
2026-01-01	15.00	15.00	15.00	15.00	0
2025-12-31	15.00	15.00	15.00	15.00	38,154
2025-12-30	15.00	15.00	15.00	15.00	121,807
2025-12-29	15.00	15.00	14.10	15.00	141,207
2025-12-26	15.00	15.00	15.00	15.00	0
2025-12-25	15.00	15.00	15.00	15.00	0
2025-12-24	15.00	15.00	15.00	15.00	12,923
2025-12-23	15.50	15.50	15.00	15.00	98,975
2025-12-22	16.25	16.25	15.50	15.50	239,899
2025-12-19	17.00	17.00	16.25	16.25	176,763
2025-12-18	17.50	17.50	17.00	17.00	366,649
2025-12-17	13.50	17.50	13.50	17.50	1,305,918
2025-12-16	13.50	13.50	13.50	13.50	307,449
2025-12-15	13.00	13.50	13.00	13.50	104,842
2025-12-12	13.00	13.00	13.00	13.00	177,042
2025-12-11	13.00	13.00	13.00	13.00	246,031
2025-12-10	13.00	12.00	12.00	12.00	134,114
2025-12-09	13.00	13.00	13.00	13.00	173,770
2025-12-08	12.50	13.00	12.50	13.00	540,101
2025-12-05	12.25	12.50	12.25	12.50	154,413
2025-12-04	12.50	12.50	12.25	12.25	112,098
2025-12-03	12.50	12.50	12.50	12.50	260,902
2025-12-02	12.50	12.50	12.50	12.50	55,218
2025-12-01	12.50	12.50	12.50	12.50	12,410
2025-11-28	12.50	12.50	12.50	12.50	147,928
2025-11-27	12.50	12.50	12.50	12.50	109,474
2025-11-26	13.00	13.00	12.50	12.50	8,515
2025-11-25	13.00	13.00	13.00	13.00	63,074
2025-11-24	12.75	13.00	12.75	13.00	358,385
2025-11-21	13.50	13.50	12.50	12.75	753,462
2025-11-20	13.75	13.75	13.50	13.50	143,867
2025-11-19	13.75	13.75	13.75	13.75	105,917
2025-11-18	13.75	13.00	13.00	13.75	47,291
2025-11-17	14.00	14.00	13.75	13.75	111,997
2025-11-14	14.00	14.00	14.00	14.00	79,382
2025-11-13	13.50	14.00	13.50	14.00	224,551
2025-11-12	14.00	14.00	13.50	13.50	336,201
2025-11-11	14.50	14.50	14.00	14.00	95,087
2025-11-10	14.50	14.50	14.50	14.50	69,215
2025-11-07	15.00	15.00	14.50	14.50	181,889
2025-11-06	15.00	15.00	15.00	15.00	240,886
2025-11-05	15.00	15.00	15.00	15.00	153,430
2025-11-04	14.50	15.00	14.50	15.00	249,827
2025-11-03	13.50	14.50	13.50	14.50	206,310
2025-10-31	13.50	13.50	13.50	13.50	146,097
2025-10-30	13.50	13.50	13.50	13.50	423,679
2025-10-29	13.50	13.50	13.50	13.50	157,364
2025-10-28	13.50	13.50	13.50	13.50	152,550
2025-10-27	15.00	15.00	13.50	13.50	825,314
2025-10-24	16.50	17.50	14.25	15.00	2,033,169
2025-10-23	14.00	17.50	14.00	16.50	935,486
2025-10-22	15.00	15.00	14.00	14.00	491,475
2025-10-21	16.25	16.25	14.75	15.00	600,467
2025-10-20	16.25	16.25	16.25	16.25	97,727
2025-10-17	16.25	16.25	16.25	16.25	313,923
2025-10-16	14.75	16.50	14.75	16.25	703,218
2025-10-15	13.50	14.75	13.50	14.75	829,642
2025-10-14	14.50	14.50	13.50	13.50	489,686
2025-10-13	15.50	15.50	14.50	14.50	1,053,825
2025-10-10	9.00	17.25	9.00	15.50	5,862,547
2025-10-09	21.00	20.50	19.90	19.90	869,168
2025-10-08	23.00	23.00	21.00	21.00	687,938
2025-10-07	23.50	23.50	23.00	23.00	317,189
2025-10-06	25.50	25.50	23.50	23.50	219,019
2025-10-03	26.00	26.00	25.50	25.50	299,625
2025-10-02	26.00	26.00	26.00	26.00	78,110
2025-10-01	26.50	26.50	25.50	26.00	229,317
2025-09-30	26.50	26.50	26.50	26.50	132,722
2025-09-29	26.50	26.50	26.50	26.50	258,118
2025-09-26	26.50	26.50	26.50	26.50	142,209
2025-09-25	27.00	27.00	26.50	26.50	121,971
2025-09-24	27.00	27.00	27.00	27.00	446,429
2025-09-23	27.00	27.00	27.00	27.00	178,860
2025-09-22	27.00	27.00	27.00	27.00	101,585
2025-09-19	27.00	27.00	27.00	27.00	210,957
2025-09-18	27.50	28.00	27.00	27.00	777,362
2025-09-17	25.50	27.50	25.50	27.50	325,633
2025-09-16	23.50	26.00	23.50	25.50	911,761
2025-09-15	24.00	23.80	23.50	23.50	545,256
2025-09-12	24.00	24.00	24.00	24.00	132,619
2025-09-11	24.75	24.75	23.50	24.00	502,387
2025-09-10	25.00	25.25	24.75	24.75	332,442
2025-09-09	22.00	26.00	22.00	25.25	1,357,401
2025-09-08	22.00	22.00	22.00	22.00	160,584
2025-09-05	22.00	22.00	22.00	22.00	126,604
2025-09-04	22.50	22.50	22.00	22.00	239,654
2025-09-03	22.00	22.50	22.00	22.50	176,504
2025-09-02	20.50	22.00	20.50	22.00	1,319,190
2025-09-01	21.00	21.00	20.50	20.50	249,873
2025-08-29	21.00	21.00	20.00	20.00	455,276
2025-08-28	21.00	21.00	21.00	21.00	115,702
2025-08-27	21.00	21.00	20.90	21.00	225,621
2025-08-26	22.00	22.00	21.00	21.00	592,463
2025-08-25	22.00	22.00	22.00	22.00	0
2025-08-22	24.00	24.00	22.00	22.00	541,588
2025-08-21	24.25	24.25	24.00	24.00	192,895
2025-08-20	26.00	26.00	22.50	24.25	1,362,555
2025-08-19	23.00	28.00	23.00	26.00	2,312,882
2025-08-18	19.50	23.50	19.50	23.00	883,843
2025-08-15	19.25	19.50	19.25	19.50	132,792
2025-08-14	19.25	19.25	19.25	19.25	79,998
2025-08-13	18.00	20.00	18.00	19.25	944,179
2025-08-12	16.50	18.00	16.50	18.00	455,757
2025-08-11	16.50	16.50	16.50	16.50	125,980
2025-08-08	16.50	16.50	16.50	16.50	274,886
2025-08-07	16.50	16.50	16.50	16.50	147,620
2025-08-06	16.50	16.50	16.50	16.50	225,642
2025-08-05	17.00	16.50	16.00	16.50	325,171
2025-08-04	17.00	17.00	17.00	17.00	142,786
2025-08-01	17.00	17.00	17.00	17.00	300,813
2025-07-31	17.00	17.00	17.00	17.00	106,165
2025-07-30	17.00	17.00	17.00	17.00	47,064
2025-07-29	18.00	18.00	17.00	17.00	217,194
2025-07-28	18.00	18.60	18.00	18.00	196,068
2025-07-25	18.00	18.60	18.60	18.60	165,486
2025-07-24	18.00	18.90	18.90	18.90	54,384
2025-07-23	18.00	18.00	18.00	18.00	61,854
2025-07-22	18.00	18.00	18.00	18.00	64,926
2025-07-21	18.00	18.10	18.00	18.00	124,025
2025-07-18	18.00	19.00	18.00	18.00	149,431
2025-07-17	18.00	18.10	18.00	18.00	275,610
2025-07-16	18.00	18.00	18.00	18.00	39,484
2025-07-15	18.00	18.00	18.00	18.00	46,739
2025-07-14	19.00	19.00	18.00	18.00	141,937
2025-07-11	19.00	19.00	18.40	19.00	455,767
2025-07-10	19.25	19.20	19.00	19.00	271,793
2025-07-09	19.75	19.25	19.20	19.20	318,764
2025-07-08	21.00	21.00	19.75	19.75	973,262
2025-07-07	21.00	21.00	21.00	21.00	282,268
2025-07-04	19.75	21.00	19.75	21.00	773,685
2025-07-03	19.50	19.75	19.00	19.75	558,950
2025-07-02	18.50	19.50	18.25	19.50	605,038
2025-07-01	16.00	18.50	16.00	18.50	965,779
2025-06-30	15.50	16.00	15.50	16.00	277,826
2025-06-27	15.00	15.50	15.00	15.50	116,331
2025-06-26	14.50	15.00	14.50	15.00	125,395
2025-06-25	14.50	14.50	14.50	14.50	303,720
2025-06-24	14.25	14.50	14.25	14.50	118,316
2025-06-23	14.75	14.75	14.25	14.25	394,507
2025-06-20	14.75	14.75	14.75	14.75	365,497
2025-06-19	15.75	15.75	14.25	14.75	644,119
2025-06-18	15.75	15.75	15.75	15.75	210,693
2025-06-17	14.50	15.75	14.50	15.75	423,769
2025-06-16	14.25	14.50	14.25	14.50	202,301
2025-06-13	14.00	14.25	14.00	14.25	114,839
2025-06-12	14.00	14.00	14.00	14.00	242,141
2025-06-11	14.00	14.00	14.00	14.00	256,021
2025-06-10	14.00	14.25	13.75	14.00	532,826
2025-06-09	14.25	14.25	14.00	14.00	247,995
2025-06-06	14.25	14.25	14.25	14.25	111,526
2025-06-05	14.25	14.25	14.25	14.25	137,124
2025-06-04	14.25	14.25	14.25	14.25	144,075
2025-06-03	14.25	14.25	14.25	14.25	137,354
2025-06-02	14.25	14.25	14.25	14.25	232,858
2025-05-30	15.00	15.00	14.25	14.25	411,595
2025-05-29	15.00	15.00	15.00	15.00	386,059
2025-05-28	15.00	15.00	15.00	15.00	461,699
2025-05-27	15.00	15.00	14.50	15.00	838,901
2025-05-26	16.00	16.00	16.00	16.00	0
2025-05-23	15.50	15.50	15.00	15.00	180,422
2025-05-22	15.50	15.50	15.50	15.50	363,916
2025-05-21	16.00	16.00	15.50	15.50	419,410
2025-05-20	16.00	16.00	16.00	16.00	495,285
2025-05-19	16.00	16.00	16.00	16.00	118,036
2025-05-16	16.25	16.25	16.00	16.00	181,650
2025-05-15	16.50	16.50	16.00	16.25	168,795
2025-05-14	17.50	17.50	16.00	16.50	331,908
2025-05-13	17.50	18.00	18.00	18.00	186,627
2025-05-12	17.50	17.50	17.50	17.50	282,965
2025-05-09	18.00	18.00	17.50	17.50	280,346
2025-05-08	17.00	18.00	17.70	18.00	175,288
2025-05-07	17.00	17.00	17.00	17.00	395,406
2025-05-06	17.00	17.00	17.00	17.00	256,933
2025-05-05	16.68	16.68	16.68	16.68	0
2025-05-02	17.00	17.00	17.00	17.00	168,606
2025-05-01	17.00	17.00	17.00	17.00	39,944
2025-04-30	17.50	17.00	17.00	17.00	295,845
2025-04-29	17.50	17.50	17.50	17.50	122,140
2025-04-28	16.50	17.90	17.40	17.90	767,437
2025-04-25	16.00	16.00	16.00	16.00	73,099
2025-04-24	16.00	16.80	16.80	16.80	116,355
2025-04-23	17.25	17.25	15.50	16.00	803,865
2025-04-22	17.50	17.50	17.25	17.25	78,183
2025-04-21	17.50	17.50	17.50	17.50	0
2025-04-18	17.50	17.50	17.50	17.50	0
2025-04-17	18.50	18.50	17.25	17.50	1,093,818
2025-04-16	19.00	19.00	18.50	18.50	288,121
2025-04-15	20.50	19.00	19.00	19.00	361,420
2025-04-14	17.50	21.00	17.50	20.50	1,236,023
2025-04-11	17.50	17.50	17.50	17.50	115,818
2025-04-10	17.50	17.50	17.50	17.50	265,667
2025-04-09	17.50	17.50	17.50	17.50	263,668
2025-04-08	15.50	18.00	15.00	17.50	1,667,360
2025-04-07	14.00	15.00	14.00	15.00	1,792,724
2025-04-04	13.25	18.50	15.00	15.00	2,601,229
2025-04-03	13.00	13.25	13.00	13.25	517,694
2025-04-02	13.50	13.50	13.00	13.00	519,824
2025-04-01	13.50	13.50	13.50	13.50	660,483
2025-03-31	13.00	13.50	13.00	13.50	656,079
2025-03-28	13.00	13.00	13.00	13.00	1,119,528
2025-03-27	12.00	13.00	12.00	13.00	1,560,165
2025-03-26	11.25	12.00	11.25	12.00	1,098,551
2025-03-25	12.25	12.25	11.25	11.25	620,654
2025-03-24	12.50	12.50	12.25	12.25	661,268
2025-03-21	12.50	12.50	12.50	12.50	557,765
2025-03-20	12.25	12.50	12.25	12.50	1,342,350
2025-03-19	12.50	12.50	12.25	12.25	1,467,664
2025-03-18	12.50	12.50	12.25	12.50	1,115,733
2025-03-17	13.50	13.50	12.50	12.50	654,645
2025-03-14	14.00	13.50	13.50	13.50	932,797
2025-03-13	13.50	15.25	13.50	14.00	6,834,082
2025-03-12	16.50	16.50	16.50	16.50	81,673
2025-03-11	16.50	16.50	16.50	16.50	75,168
2025-03-10	16.25	16.50	16.25	16.50	238,902
2025-03-07	17.00	17.00	16.25	16.25	174,301
2025-03-06	17.00	17.00	17.00	17.00	22,837
2025-03-05	17.00	17.00	17.00	17.00	108,821
2025-03-04	17.25	17.25	16.75	17.00	725,064
2025-03-03	18.00	18.00	17.25	17.25	216,970
2025-02-28	18.00	18.00	18.00	18.00	212,537
2025-02-27	18.00	18.00	18.00	18.00	257,458
2025-02-26	17.00	18.00	17.00	18.00	282,712
2025-02-25	16.50	17.00	16.50	17.00	273,533
2025-02-24	16.50	16.50	16.50	16.50	153,557
2025-02-21	17.50	17.50	16.50	16.50	126,721
2025-02-20	17.50	17.50	17.50	17.50	279,950
2025-02-19	17.50	17.50	17.50	17.50	175,321
2025-02-18	18.50	18.50	17.50	17.50	269,664
2025-02-17	19.50	19.50	18.50	18.50	149,864
2025-02-14	19.50	19.50	19.50	19.50	17,764
2025-02-13	19.50	19.50	19.50	19.50	9,008
2025-02-12	19.50	19.50	19.50	19.50	27,413
2025-02-11	20.50	20.50	19.50	19.50	101,716
2025-02-10	19.50	20.50	19.50	20.50	194,346
2025-02-07	19.50	18.50	18.50	18.50	208,915
2025-02-06	19.25	19.50	19.25	19.50	211,697
2025-02-05	19.25	19.25	19.25	19.25	91,332
2025-02-04	20.50	20.50	19.25	19.25	400,182
2025-02-03	20.50	21.00	20.50	20.50	78,631
2025-01-31	20.50	20.50	20.50	20.50	60,207
2025-01-30	21.00	21.00	20.50	20.50	300,385
2025-01-29	22.00	22.00	21.00	21.00	143,278
2025-01-28	23.00	23.00	22.00	22.00	232,048
2025-01-27	23.00	23.00	23.00	23.00	56,975
2025-01-24	23.00	23.00	23.00	23.00	61,458
2025-01-23	23.00	23.00	23.00	23.00	93,374
2025-01-22	23.00	23.00	23.00	23.00	169,681
2025-01-21	22.50	23.00	22.50	23.00	228,244
2025-01-20	22.00	22.50	22.00	22.50	97,281
2025-01-17	22.50	22.50	22.00	22.00	33,045
2025-01-16	22.50	22.50	22.50	22.50	70,252
2025-01-15	22.50	22.50	22.50	22.50	209,473
2025-01-14	22.00	22.50	22.00	22.50	198,321
2025-01-13	22.50	22.50	22.00	22.00	209,406
2025-01-10	22.50	22.50	22.50	22.50	243,330
2025-01-09	22.50	22.50	22.50	22.50	152,805
2025-01-08	25.00	25.00	22.50	22.50	178,531
2025-01-07	24.00	24.00	24.00	24.00	72,159
2025-01-06	24.00	24.00	24.00	24.00	157,034
2025-01-03	24.50	24.50	23.00	24.00	275,939
2025-01-02	24.50	24.50	24.50	24.50	144,544
2025-01-01	24.50	24.50	24.50	24.50	0
2024-12-31	21.00	24.50	20.50	24.50	518,483
2024-12-30	27.00	27.00	27.00	27.00	79,295
2024-12-27	27.00	27.00	27.00	27.00	256,845
2024-12-26	27.00	27.00	27.00	27.00	0
2024-12-25	27.00	27.00	27.00	27.00	0
2024-12-24	27.00	27.00	27.00	27.00	25,737
2024-12-23	27.00	27.00	27.00	27.00	117,261
2024-12-20	27.00	27.00	27.00	27.00	76,801
2024-12-19	27.50	27.50	27.00	27.00	271,593
2024-12-18	27.00	27.50	27.00	27.50	283,651
2024-12-17	26.50	27.00	26.50	27.00	396,073
2024-12-16	26.50	27.00	27.00	27.00	264,022
2024-12-13	26.50	26.50	26.40	26.50	302,630
2024-12-12	26.50	26.50	26.50	26.50	288,796
2024-12-11	26.50	26.50	26.50	26.50	170,109
2024-12-10	26.50	26.50	26.50	26.50	451,574
2024-12-09	28.00	28.00	26.50	26.50	250,299
2024-12-06	28.00	28.00	27.90	28.00	193,148
2024-12-05	27.00	28.00	27.00	28.00	197,790
2024-12-04	26.50	27.00	26.50	27.00	51,947
2024-12-03	26.50	26.50	26.50	26.50	14,545
2024-12-02	28.00	28.00	26.40	26.50	311,673
2024-11-29	28.00	28.00	27.50	27.50	180,713
2024-11-28	28.00	28.00	28.00	28.00	211,971
2024-11-27	28.00	28.00	28.00	28.00	427,127
2024-11-26	28.00	28.00	28.00	28.00	145,539
2024-11-25	26.50	28.00	26.50	28.00	937,842
2024-11-22	26.00	26.50	26.00	26.50	137,954
2024-11-21	26.00	26.00	26.00	26.00	58,732
2024-11-20	27.25	27.25	26.00	26.00	297,789
2024-11-19	25.50	27.25	25.50	27.25	910,530
2024-11-18	24.50	25.50	24.50	25.50	1,313,534
2024-11-15	24.50	24.75	24.50	24.50	358,810
2024-11-14	25.25	25.25	24.25	24.50	395,108
2024-11-13	25.25	25.10	25.10	25.10	375,756
2024-11-12	24.75	25.75	24.75	25.25	566,465
2024-11-11	24.50	24.75	24.25	24.75	539,931
2024-11-08	24.50	24.50	24.50	24.50	39,945
2024-11-07	25.00	25.00	24.50	24.50	254,548
2024-11-06	26.00	26.00	25.00	25.00	99,117
2024-11-05	26.00	26.00	26.00	26.00	87,790
2024-11-04	25.50	26.00	25.50	26.00	390,437
2024-11-01	25.00	25.50	25.00	25.50	138,146
2024-10-31	25.50	25.50	24.50	25.00	273,529
2024-10-30	23.50	25.50	23.50	25.50	660,815
2024-10-29	25.00	25.50	23.50	23.50	478,287
2024-10-28	25.00	25.50	25.00	25.00	178,369
2024-10-25	24.00	25.00	24.00	25.00	1,280,962
2024-10-24	24.00	24.00	24.00	24.00	237,795
2024-10-23	25.00	25.00	24.00	24.00	585,843
2024-10-22	26.00	26.00	25.00	25.00	1,303,492
2024-10-21	27.00	27.00	25.50	26.00	2,846,766
2024-10-18	28.00	28.00	27.00	27.00	94,642
2024-10-17	28.00	28.00	27.50	28.00	127,481
2024-10-16	31.00	31.00	28.00	28.00	380,110
2024-10-15	29.00	32.00	29.00	31.00	724,349
2024-10-14	26.50	31.00	26.50	29.00	1,226,834
2024-10-11	23.50	28.00	27.00	27.00	1,554,745
2024-10-10	28.00	28.00	27.50	27.50	88,704
2024-10-09	28.00	28.50	28.00	28.00	115,289
2024-10-08	28.00	28.00	28.00	28.00	88,478
2024-10-07	27.50	28.00	27.50	28.00	74,948
2024-10-04	27.50	27.50	27.50	27.50	226,570
2024-10-03	27.00	27.50	27.00	27.50	26,493
2024-10-02	27.00	27.00	27.00	27.00	33,799
2024-10-01	26.50	27.00	25.50	27.00	274,873
2024-09-30	26.50	26.50	26.50	26.50	56,912
2024-09-27	26.50	26.50	26.50	26.50	78,585
2024-09-26	25.50	26.50	25.50	26.50	233,295
2024-09-25	26.00	26.00	25.50	25.50	81,374
2024-09-24	25.50	26.00	25.50	26.00	68,155
2024-09-23	25.50	25.50	25.50	25.50	116,951
2024-09-20	26.00	26.00	25.50	25.50	123,691
2024-09-19	26.50	26.50	26.00	26.00	93,083
2024-09-18	26.50	26.00	26.00	26.00	411,218
2024-09-17	28.00	28.00	26.50	26.50	86,870
2024-09-16	27.00	28.00	27.00	28.00	466,442
2024-09-13	26.50	26.50	26.50	26.50	27,700
2024-09-12	28.00	28.00	26.50	26.50	122,900
2024-09-11	28.50	28.50	28.00	28.00	98,687
2024-09-10	29.00	29.00	28.50	28.50	62,441
2024-09-09	29.50	30.00	29.00	29.00	94,435
2024-09-06	29.50	30.00	29.00	29.50	149,036
2024-09-05	29.50	29.50	29.50	29.50	106,202
2024-09-04	29.50	29.50	29.50	29.50	80,326
2024-09-03	29.00	29.50	29.00	29.50	39,436
2024-09-02	30.00	30.00	29.00	29.00	191,399
2024-08-30	28.50	28.50	27.50	28.00	139,606
2024-08-29	28.50	28.50	28.50	28.50	64,432
2024-08-28	28.50	28.50	28.50	28.50	135,989
2024-08-27	28.50	28.50	28.00	28.50	81,703
2024-08-26	28.50	28.50	28.50	28.50	0
2024-08-23	29.75	29.75	28.00	28.50	307,696
2024-08-22	29.50	29.75	29.50	29.75	69,291
2024-08-21	30.00	30.00	29.50	29.50	40,588
2024-08-20	30.00	30.00	30.00	30.00	62,571
2024-08-19	30.00	30.00	30.00	30.00	40,930
2024-08-16	30.00	30.00	29.50	30.00	53,633
2024-08-15	30.00	30.00	30.00	30.00	31,602
2024-08-14	30.00	30.00	30.00	30.00	48,287
2024-08-13	30.00	30.00	30.00	30.00	56,038
2024-08-12	30.00	30.00	30.00	30.00	23,261
2024-08-09	30.00	30.00	29.50	30.00	87,219
2024-08-08	29.00	30.50	29.00	30.00	441,000
2024-08-07	27.50	29.00	27.50	29.00	205,284
2024-08-06	29.00	29.00	27.50	27.50	301,358
2024-08-05	30.00	30.00	28.50	29.00	369,295
2024-08-02	30.00	30.00	30.00	30.00	124,483
2024-08-01	31.00	31.00	30.00	30.00	74,731
2024-07-31	31.50	31.50	31.00	31.00	111,108
2024-07-30	32.00	32.00	31.50	31.50	102,876
2024-07-29	32.00	32.00	32.00	32.00	61,007
2024-07-26	31.50	32.00	31.50	32.00	146,816
2024-07-25	32.50	32.50	31.50	31.50	100,826
2024-07-24	34.50	34.50	32.50	32.50	308,632
2024-07-23	34.50	34.50	33.50	34.50	236,740
2024-07-22	34.50	35.00	34.50	34.50	117,048
2024-07-19	35.00	35.00	34.50	34.50	60,157
2024-07-18	36.50	37.00	34.50	35.00	263,030
2024-07-17	36.50	36.50	36.50	36.50	88,827
2024-07-16	35.50	36.50	35.50	36.50	203,496
2024-07-15	34.50	35.50	33.50	35.50	208,659
2024-07-12	35.00	35.50	34.50	34.50	205,732
2024-07-11	33.50	35.00	35.00	35.00	371,372
2024-07-10	33.00	34.50	33.00	33.25	791,492
2024-07-09	32.50	33.00	31.50	31.50	530,985
2024-07-08	33.50	34.00	31.50	32.00	1,108,799
2024-07-05	37.00	37.00	33.50	33.50	784,568
2024-07-04	37.00	38.00	36.50	37.00	340,058
2024-07-03	36.50	39.00	36.50	36.50	712,444
2024-07-02	45.00	45.00	36.50	36.50	2,079,175
2024-07-01	48.50	48.50	44.50	45.00	1,522,934
2024-06-28	38.50	44.50	38.50	44.50	1,264,710
2024-06-27	39.00	39.00	37.00	38.50	293,922
2024-06-26	40.00	40.50	38.50	39.00	353,451
2024-06-25	42.50	42.50	40.00	40.00	293,002
2024-06-24	39.00	44.50	39.00	42.50	1,221,786
2024-06-21	33.00	38.00	34.50	38.00	613,440
2024-06-20	34.50	34.50	33.00	33.00	166,793
2024-06-19	34.50	34.50	34.50	34.50	99,647
2024-06-18	36.50	36.50	32.50	34.50	564,048
2024-06-17	38.00	38.00	36.00	36.50	365,804
2024-06-14	39.00	39.00	38.00	38.00	445,316
2024-06-13	38.50	39.00	38.50	39.00	225,795
2024-06-12	39.00	41.00	38.50	38.50	406,487
2024-06-11	41.00	41.00	38.50	39.00	479,136
2024-06-10	41.00	41.50	40.00	41.00	495,981
2024-06-07	41.00	42.50	41.00	41.00	283,065
2024-06-06	42.00	42.00	39.00	41.00	300,016
2024-06-05	43.00	43.50	39.00	42.00	932,785
2024-06-04	47.00	44.00	42.50	43.00	755,209
2024-06-03	43.50	47.50	45.00	45.20	1,180,027
2024-05-31	40.50	45.00	40.50	43.50	781,084
2024-05-30	41.50	42.00	39.50	40.50	549,878
2024-05-29	40.00	45.50	40.00	41.00	1,802,963
2024-05-28	35.00	40.50	35.00	40.00	1,161,357
2024-05-27	35.00	35.00	35.00	35.00	0
2024-05-24	33.50	36.00	33.00	35.00	615,067
2024-05-23	32.50	35.50	32.50	33.50	596,814
2024-05-22	35.50	35.50	32.50	32.50	424,717
2024-05-21	30.75	38.00	28.50	35.50	1,767,965
2024-05-20	34.00	34.00	30.00	30.75	1,242,225
2024-05-17	37.50	37.50	33.50	34.00	1,007,474
2024-05-16	38.00	38.50	36.75	37.25	923,773
2024-05-15	43.50	39.70	39.70	39.70	1,609,970
2024-05-14	37.00	42.50	36.00	41.75	4,296,440
2024-05-13	29.00	36.50	29.00	36.50	3,705,247
2024-05-10	25.50	29.50	25.50	29.00	924,968
2024-05-09	24.25	25.50	23.75	25.50	233,146
2024-05-08	25.00	25.00	24.25	24.25	148,154
2024-05-07	24.25	25.50	24.25	25.00	698,428
2024-05-06	24.25	24.25	24.25	24.25	0
2024-05-03	25.25	25.25	24.25	24.25	601,000
2024-05-02	26.75	26.75	25.25	25.25	640,772
2024-05-01	24.25	28.50	26.00	27.25	1,707,933
2024-04-30	24.50	24.50	24.00	24.25	461,470
2024-04-29	26.25	26.25	24.50	24.50	882,611
2024-04-26	26.00	27.75	26.00	26.25	2,040,757
2024-04-25	30.50	30.50	25.75	26.25	2,464,275
2024-04-24	37.50	38.00	30.50	30.50	3,217,070
2024-04-23	23.75	33.75	23.75	33.50	5,873,998
2024-04-22	23.50	23.50	21.75	23.25	2,732,616
2024-04-19	27.50	28.50	22.25	23.75	6,435,299
2024-04-18	20.50	29.25	20.50	26.75	8,199,761
2024-04-17	16.50	20.50	16.50	20.50	3,209,914
2024-04-16	16.00	16.75	16.00	16.50	1,399,494
2024-04-15	14.50	16.50	16.00	16.00	2,353,149
2024-04-12	12.75	14.83	12.75	14.50	1,729,364
2024-04-11	12.00	12.75	12.00	12.75	1,014,994
2024-04-10	13.75	13.75	12.00	12.00	1,202,854
2024-04-09	13.75	13.75	13.75	13.75	2,342,833
2024-04-08	11.50	14.00	14.00	14.00	5,432,345
2024-04-05	10.50	11.50	10.50	11.50	2,352,911
2024-04-04	10.40	10.50	10.25	10.50	2,269,719
2024-04-03	10.25	10.50	10.25	10.25	1,592,719
2024-04-02	10.75	10.30	10.30	10.30	5,098,715
2024-04-01	10.75	10.75	10.75	10.75	0
2024-03-29	10.75	10.75	10.75	10.75	0
2024-03-28	12.00	11.00	10.75	10.75	7,622,267
2024-03-27	14.50	14.50	14.00	14.50	349,445
2024-03-26	14.00	16.50	14.00	14.50	1,426,365
2024-03-25	16.50	16.50	13.50	14.00	888,906
2024-03-22	18.00	18.00	15.50	16.50	545,259
2024-03-21	17.00	18.00	17.00	18.00	300,832
2024-03-20	17.00	17.00	17.00	17.00	394,910
2024-03-19	18.50	19.00	17.00	17.00	603,178
2024-03-18	21.50	21.50	17.50	18.50	612,020
2024-03-15	24.00	26.50	21.50	21.50	445,911
2024-03-14	22.50	24.00	23.00	24.00	346,049
2024-03-13	25.00	25.00	17.50	22.50	1,092,091
2024-03-12	35.00	35.00	27.50	27.50	354,285
2024-03-11	35.00	35.00	35.00	35.00	36,598
2024-03-08	35.00	35.00	35.00	35.00	120,500
2024-03-07	35.00	35.00	35.00	35.00	31,335
2024-03-06	35.00	35.00	35.00	35.00	86,048
2024-03-05	35.00	35.00	35.00	35.00	82,884
2024-03-04	35.00	32.00	32.00	32.00	100,958
2024-03-01	35.00	35.00	35.00	35.00	52,932
2024-02-29	35.00	35.00	35.00	35.00	208,317
2024-02-28	32.50	35.00	32.50	35.00	193,118
2024-02-27	35.00	35.00	32.50	32.50	173,166
2024-02-26	37.50	37.50	35.00	35.00	56,421
2024-02-23	40.00	40.00	37.50	37.50	56,285
2024-02-22	40.00	40.00	40.00	40.00	111,639
2024-02-21	40.00	40.00	40.00	40.00	130,471
2024-02-20	35.00	42.50	35.00	40.00	327,801
2024-02-19	32.50	30.00	30.00	30.00	301,421
2024-02-16	40.00	40.00	32.50	32.50	587,312
2024-02-15	40.00	43.00	37.50	40.00	441,629
2024-02-14	40.00	40.00	37.50	37.50	159,531
2024-02-13	40.00	42.50	40.00	40.00	139,507
2024-02-12	40.00	40.00	40.00	40.00	48,842
2024-02-09	42.50	42.50	37.50	40.00	198,180
2024-02-08	42.50	42.50	42.00	42.50	102,434
2024-02-07	42.50	42.50	42.50	42.50	106,084
2024-02-06	45.00	45.00	42.50	42.50	142,013
2024-02-05	46.50	46.50	45.00	45.00	37,104
2024-02-02	46.50	46.50	46.50	46.50	45,801
2024-02-01	46.50	46.50	46.50	46.50	29,329
2024-01-31	47.50	47.50	46.50	46.50	65,630
2024-01-30	49.00	49.00	47.50	47.50	87,801
2024-01-29	51.50	51.50	49.00	49.00	52,862
2024-01-26	51.50	51.50	51.50	51.50	27,251
2024-01-25	51.50	50.00	50.00	50.00	52,972
2024-01-24	51.50	51.50	51.50	51.50	19,950
2024-01-23	51.50	51.50	51.50	51.50	33,189
2024-01-22	52.50	52.50	47.50	49.00	245,790
2024-01-19	53.50	53.50	52.50	52.50	50,493
2024-01-18	53.50	53.50	53.50	53.50	41,660
2024-01-17	57.50	57.50	52.50	53.50	103,500
2024-01-16	57.50	57.50	57.50	57.50	63,636
2024-01-15	57.50	57.50	57.50	57.50	23,269
2024-01-12	57.50	57.50	57.50	57.50	179,339
2024-01-11	57.50	57.50	57.50	57.50	21,734
2024-01-10	60.00	60.00	57.50	57.50	83,688
2024-01-09	62.50	62.50	60.00	60.00	31,093
2024-01-08	62.50	62.50	62.50	62.50	28,080
2024-01-05	65.00	61.00	61.00	61.00	94,260
2024-01-04	67.50	67.50	65.00	65.00	41,351
2024-01-03	67.50	67.50	67.50	67.50	78,911
2024-01-02	67.50	75.00	67.50	67.50	35,343
2024-01-01	59.50	59.50	59.50	59.50	0
2023-12-29	57.50	59.50	57.50	59.50	29,238
2023-12-28	55.00	57.50	55.00	57.50	28,049
2023-12-27	55.00	55.00	55.00	55.00	5,871
2023-12-26	55.00	55.00	55.00	55.00	0
2023-12-25	55.00	55.00	55.00	55.00	0
2023-12-22	55.00	55.00	53.00	55.00	31,287
2023-12-21	55.00	55.00	52.50	55.00	68,069
2023-12-20	57.50	57.50	57.50	57.50	36,174
2023-12-19	57.50	57.50	57.50	57.50	60,097
2023-12-18	52.50	55.00	55.00	55.00	123,006
2023-12-15	55.00	55.00	52.50	52.50	76,007
2023-12-14	60.00	55.00	52.50	55.00	202,333
2023-12-13	60.00	60.00	60.00	60.00	84,287
2023-12-12	60.00	60.00	57.50	60.00	50,093
2023-12-11	58.50	60.00	60.00	60.00	61,674
2023-12-08	62.50	62.50	57.50	58.50	93,823
2023-12-07	62.50	62.50	62.50	62.50	3,845
2023-12-06	62.50	62.50	62.50	62.50	65,363
2023-12-05	62.50	62.50	62.50	62.50	12,496
2023-12-04	62.50	62.50	62.50	62.50	33,193
2023-12-01	62.50	62.50	62.50	62.50	130,361
2023-11-30	60.00	62.50	60.00	62.50	15,283
2023-11-29	60.00	60.00	60.00	60.00	3,135
2023-11-28	60.00	60.00	60.00	60.00	13,716
2023-11-27	60.00	60.00	60.00	60.00	72,003
2023-11-24	60.00	60.00	60.00	60.00	14,367
2023-11-23	62.50	62.50	60.00	60.00	96,807
2023-11-22	62.50	62.50	62.50	62.50	38,549
2023-11-21	65.00	65.00	62.50	62.50	17,680
2023-11-20	65.00	65.00	65.00	65.00	23,710
2023-11-17	65.00	65.00	65.00	65.00	7,044
2023-11-16	65.00	65.00	62.50	65.00	122,582
2023-11-15	60.00	67.50	65.00	65.00	170,903
2023-11-14	60.00	60.00	60.00	60.00	55,809
2023-11-13	57.50	60.00	57.50	60.00	39,408
2023-11-10	57.50	57.50	57.50	57.50	22,390
2023-11-09	57.50	57.50	57.50	57.50	73,134
2023-11-08	57.50	57.50	57.50	57.50	51,870
2023-11-07	60.00	60.00	57.50	57.50	110,722
2023-11-06	62.50	62.50	60.00	60.00	45,850
2023-11-03	60.00	62.50	57.50	62.50	101,915
2023-11-02	62.50	62.50	57.50	57.50	149,733
2023-11-01	62.50	62.50	62.50	62.50	28,952
2023-10-31	62.50	62.50	62.50	62.50	51,867
2023-10-30	65.00	65.00	62.50	65.00	21,139
2023-10-27	65.00	65.00	65.00	65.00	11,135
2023-10-26	65.00	65.00	62.50	65.00	296,863
2023-10-25	65.00	65.00	62.50	65.00	143,021
2023-10-24	67.50	70.00	65.00	65.00	60,628
2023-10-23	67.50	67.50	67.50	67.50	172,211
2023-10-20	72.50	72.50	67.50	67.50	139,949
2023-10-19	72.50	72.50	70.00	72.50	26,434
2023-10-18	77.50	77.50	72.50	72.50	241,833
2023-10-17	77.50	77.50	77.50	77.50	6,612
2023-10-16	80.00	80.00	77.50	77.50	24,509
2023-10-13	80.00	80.00	80.00	80.00	28,570
2023-10-12	77.50	80.00	77.50	80.00	83,554
2023-10-11	80.00	80.00	75.00	77.50	135,963
2023-10-10	75.00	80.00	75.00	80.00	49,005
2023-10-09	80.00	80.00	75.00	75.00	121,957
2023-10-06	80.00	82.50	80.00	80.00	64,126
2023-10-05	82.50	82.50	77.50	80.00	103,943
2023-10-04	82.50	82.50	82.50	82.50	78,463
2023-10-03	80.00	82.50	80.00	82.50	120,264
2023-10-02	80.00	80.00	80.00	80.00	37,988
2023-09-29	80.00	80.00	79.00	80.00	45,724
2023-09-28	80.00	80.00	80.00	80.00	42,362
2023-09-27	80.00	80.00	80.00	80.00	38,228
2023-09-26	80.00	80.00	80.00	80.00	9,012
2023-09-25	80.00	80.00	80.00	80.00	30,953
2023-09-22	80.00	80.00	79.00	80.00	56,988
2023-09-21	80.00	80.00	80.00	80.00	44,421
2023-09-20	77.50	80.00	77.50	80.00	166,735
2023-09-19	77.50	76.00	76.00	76.00	63,771
2023-09-18	80.00	80.00	77.50	77.50	83,352
2023-09-15	82.50	78.00	78.00	78.00	37,556
2023-09-14	82.50	82.50	82.50	82.50	8,427
2023-09-13	82.50	82.50	82.50	82.50	4,735
2023-09-12	82.50	82.50	82.50	82.50	39,250
2023-09-11	82.50	82.50	82.50	82.50	38,807
2023-09-08	82.50	82.50	82.50	82.50	24,007
2023-09-07	82.50	87.50	82.50	82.50	156,106
2023-09-06	80.00	87.50	80.00	82.50	390,534
2023-09-05	80.00	80.00	77.50	80.00	95,311
2023-09-04	80.00	82.50	80.00	80.00	196,437
2023-09-01	72.50	77.50	72.50	77.50	151,361
2023-08-31	75.00	75.00	72.50	72.50	109,260
2023-08-30	78.50	78.50	72.50	75.00	121,491
2023-08-29	78.50	78.50	78.50	78.50	112,057
2023-08-28	78.50	78.50	78.50	78.50	0
2023-08-25	78.50	78.50	78.50	78.50	79,324
2023-08-24	76.00	78.50	75.00	78.50	214,770
2023-08-23	77.50	80.00	73.50	76.00	269,356
2023-08-22	82.50	82.50	80.00	80.00	104,082
2023-08-21	87.50	87.50	82.50	82.50	117,040
2023-08-18	87.50	90.40	87.50	87.50	55,375
2023-08-17	90.00	90.00	87.50	87.50	92,347
2023-08-16	92.50	92.50	90.00	90.00	70,927
2023-08-15	87.50	87.50	87.50	87.50	130,403
2023-08-14	91.00	87.50	87.00	87.50	126,557
2023-08-11	91.00	92.00	92.00	92.00	28,232
2023-08-10	92.50	92.50	90.00	91.00	42,898
2023-08-09	95.00	95.00	92.50	92.50	49,495
2023-08-08	90.00	95.00	87.50	95.00	156,122
2023-08-07	97.50	97.50	87.50	90.00	159,048
2023-08-04	100.00	102.50	97.50	97.50	136,441
2023-08-03	102.50	102.50	90.00	100.00	180,413
2023-08-02	100.00	105.00	100.00	101.00	77,877
2023-08-01	105.00	105.00	100.00	100.00	35,350
2023-07-31	105.00	105.00	105.00	105.00	49,496
2023-07-28	105.00	105.00	105.00	105.00	21,294
2023-07-27	100.00	105.50	105.00	105.50	48,311
2023-07-26	102.50	102.50	97.50	100.00	93,998
2023-07-25	102.50	102.50	102.50	102.50	17,953
2023-07-24	105.00	105.00	102.50	102.50	46,449
2023-07-21	110.00	110.00	105.00	105.00	43,263
2023-07-20	97.50	110.00	97.50	110.00	267,337
2023-07-19	100.00	100.00	97.50	97.50	53,603
2023-07-18	90.00	102.50	90.00	100.00	135,351
2023-07-17	93.00	93.00	87.50	90.00	162,320
2023-07-14	102.50	102.50	92.50	95.00	422,558
2023-07-13	107.50	107.50	102.50	102.50	55,475
2023-07-12	112.50	112.50	105.00	107.50	63,161
2023-07-11	115.00	115.00	112.50	112.50	62,965
2023-07-10	117.50	120.00	115.00	115.00	34,138
2023-07-07	117.50	120.00	117.50	120.00	85,760
2023-07-06	120.00	120.00	117.50	120.00	46,305
2023-07-05	120.00	120.00	120.00	120.00	8,786
2023-07-04	122.50	125.00	117.50	120.00	45,222
2023-07-03	125.00	125.00	125.00	125.00	30,619
2023-06-30	125.00	125.00	123.00	125.00	67,719
2023-06-29	120.00	125.00	120.00	120.00	8,897
2023-06-28	125.00	125.00	125.00	125.00	36,223
2023-06-27	132.50	132.50	125.00	125.00	51,917
2023-06-26	130.00	135.00	130.00	132.50	37,928
2023-06-23	132.50	132.50	127.50	127.50	37,710
2023-06-22	135.00	126.00	124.50	126.00	32,888
2023-06-21	135.00	135.00	135.00	135.00	21,192
2023-06-20	132.50	135.00	132.50	135.00	37,412
2023-06-19	132.50	132.50	132.50	132.50	28,134
2023-06-16	132.50	132.50	132.50	132.50	18,454
2023-06-15	132.50	132.50	132.50	132.50	14,540
2023-06-14	132.50	132.50	132.50	132.50	19,648
2023-06-13	132.50	132.50	132.50	132.50	28,583
2023-06-12	135.00	135.00	132.50	132.50	18,777
2023-06-09	135.00	135.00	135.00	135.00	13,491
2023-06-08	135.00	135.00	135.00	135.00	74,888
2023-06-07	130.00	130.00	130.00	130.00	31,421
2023-06-06	137.50	140.00	130.00	130.00	85,707
2023-06-05	132.50	135.00	132.50	135.00	70,084
2023-06-02	117.50	132.50	117.50	132.50	125,895
2023-06-01	115.00	117.50	115.00	117.50	23,004
2023-05-31	115.00	115.00	115.00	115.00	16,224
2023-05-30	115.00	115.00	115.00	115.00	28,405
2023-05-29	115.00	115.00	115.00	115.00	0
2023-05-26	115.00	115.00	115.00	115.00	14,589
2023-05-25	117.50	117.50	115.00	115.00	13,031
2023-05-24	120.50	120.50	117.50	117.50	42,113
2023-05-23	121.00	121.00	120.50	120.50	14,994
2023-05-22	125.00	125.00	121.00	121.00	8,470
2023-05-19	125.00	125.00	125.00	125.00	51,644
2023-05-18	127.50	132.50	125.00	125.00	97,651
2023-05-17	125.00	125.00	122.50	122.50	28,326
2023-05-16	125.00	125.00	125.00	125.00	27,927
2023-05-15	127.50	127.50	122.50	125.00	16,058
2023-05-12	132.50	132.50	127.50	127.50	15,759
2023-05-11	125.00	132.50	125.00	132.50	101,865
2023-05-10	135.00	135.00	122.50	125.00	154,780
2023-05-09	142.50	145.00	135.00	135.00	179,901
2023-05-08	142.50	142.50	142.50	142.50	0
2023-05-05	125.00	147.50	68.25	142.50	407,841
2023-05-04	125.00	125.00	125.00	125.00	116,871
2023-05-03	127.50	130.00	125.00	125.00	143,720
2023-05-02	114.50	132.50	114.50	127.50	251,388
2023-05-01	114.50	114.50	114.50	114.50	0
2023-04-28	114.00	114.50	112.00	114.50	83,505
2023-04-27	118.00	118.00	114.00	114.00	171,594
2023-04-26	102.50	118.00	118.00	118.00	148,170
2023-04-25	102.50	102.50	102.50	102.50	18,160
2023-04-24	102.50	102.50	102.50	102.50	68,696
2023-04-21	105.00	105.00	102.50	102.50	13,981
2023-04-20	102.50	102.50	102.50	102.50	50,588
2023-04-19	102.50	102.50	102.50	102.50	52,545
2023-04-18	100.00	102.50	100.00	102.50	91,701
2023-04-17	97.50	102.50	94.00	100.00	169,037
2023-04-14	102.50	102.50	97.50	97.50	37,224
2023-04-13	105.00	105.00	97.50	102.50	197,351
2023-04-12	105.00	105.00	105.00	105.00	158,889
2023-04-11	102.50	107.50	102.50	105.00	188,221
2023-04-10	102.50	102.50	102.50	102.50	0
2023-04-07	102.50	102.50	102.50	102.50	0
2023-04-06	90.00	102.50	90.00	102.50	319,307
2023-04-05	90.00	92.50	90.00	90.00	63,283
2023-04-04	87.50	90.00	87.50	90.00	54,869
2023-04-03	87.50	90.00	87.50	90.00	54,405
2023-03-31	87.50	87.50	87.50	87.50	42,103
2023-03-30	87.50	87.50	87.50	87.50	49,745
2023-03-29	87.50	87.50	87.50	87.50	39,322
2023-03-28	87.50	92.50	87.50	87.50	55,110
2023-03-27	92.50	92.50	87.50	87.50	45,042
2023-03-24	87.50	92.50	87.50	92.50	31,855
2023-03-23	87.50	87.50	87.50	87.50	50,200
2023-03-22	87.50	87.50	82.50	87.50	123,782
2023-03-21	87.50	90.00	86.00	90.00	71,001
2023-03-20	100.00	100.00	87.50	87.50	62,355
2023-03-17	97.50	105.50	105.50	100.00	28,738
2023-03-16	97.50	97.50	95.00	97.50	60,693
2023-03-15	95.00	100.00	86.00	97.50	148,819
2023-03-14	95.00	95.00	92.50	92.50	76,291
2023-03-13	97.50	97.50	95.00	95.00	25,241
2023-03-10	95.00	100.00	95.00	97.50	69,765
2023-03-09	105.00	105.00	101.00	101.00	62,042
2023-03-08	105.00	105.00	105.00	105.00	31,190
2023-03-07	102.50	105.00	102.50	105.00	6,382
2023-03-06	102.50	102.50	102.50	102.50	24,398
2023-03-03	100.00	102.50	100.00	102.50	61,730
2023-03-02	100.00	100.00	97.50	100.00	123,049
2023-03-01	100.00	100.00	100.00	100.00	15,306
2023-02-28	102.50	102.50	100.00	100.00	51,364
2023-02-27	102.50	100.00	100.00	100.00	28,141
2023-02-24	107.50	105.00	102.50	102.50	56,942
2023-02-23	105.00	105.00	105.00	105.00	43,277
2023-02-22	107.50	105.00	105.00	105.00	81,342
2023-02-21	110.00	106.00	106.00	106.00	93,230
2023-02-20	115.00	115.00	107.50	110.00	33,162
2023-02-17	112.50	115.00	112.50	115.00	44,615
2023-02-16	117.50	117.50	112.50	112.50	14,189
2023-02-15	115.00	125.00	117.50	117.50	68,473
2023-02-14	115.00	115.00	115.00	115.00	12,677
2023-02-13	120.00	120.00	115.00	115.00	45,840
2023-02-10	120.00	120.00	120.00	120.00	43,742
2023-02-09	125.00	125.00	120.00	120.00	44,334
2023-02-08	125.00	127.50	123.50	125.00	115,953
2023-02-07	125.00	125.00	120.00	125.00	67,470
2023-02-06	115.00	125.00	112.50	125.00	163,474
2023-02-03	105.00	115.00	103.50	115.00	187,280
2023-02-02	103.50	105.00	103.50	105.00	47,416
2023-02-01	105.00	105.00	105.00	105.00	110,084
2023-01-31	102.50	105.00	102.50	105.00	49,353
2023-01-30	100.00	102.50	100.00	102.50	55,798
2023-01-27	105.00	105.00	97.50	100.00	80,885
2023-01-26	100.00	105.00	100.00	105.00	80,497
2023-01-25	102.50	100.00	100.00	100.00	46,955
2023-01-24	102.50	102.50	102.50	102.50	93,476
2023-01-23	102.50	102.50	102.50	102.50	46,255
2023-01-20	100.00	107.50	100.00	102.50	46,866
2023-01-19	105.00	105.00	102.50	105.00	36,577
2023-01-18	97.50	105.00	95.00	105.00	102,884
2023-01-17	95.00	97.50	95.00	95.00	77,321
2023-01-16	105.00	105.00	92.50	95.00	204,106
2023-01-13	102.50	102.00	102.00	102.00	67,659
2023-01-12	115.00	117.50	102.50	102.50	133,976
2023-01-11	112.50	117.50	112.50	117.50	134,371
2023-01-10	107.50	122.50	107.50	112.50	398,195
2023-01-09	92.50	110.00	92.50	107.50	197,668
2023-01-06	90.00	92.50	90.00	92.50	110,102
2023-01-05	87.50	90.00	85.00	90.00	95,925
2023-01-04	97.50	97.50	82.50	87.50	173,478
2023-01-03	82.50	97.50	77.50	95.00	245,805
2023-01-02	82.50	82.50	82.50	82.50	0
2022-12-30	77.50	82.50	77.50	82.50	55,431
2022-12-29	70.00	82.50	70.00	77.50	101,276
2022-12-28	75.00	75.00	67.50	70.00	189,334
2022-12-27	77.50	77.50	77.50	77.50	0
2022-12-26	77.50	77.50	77.50	77.50	0
2022-12-23	80.00	80.00	77.50	77.50	44,112
2022-12-22	80.00	82.50	80.00	80.00	47,099
2022-12-21	82.50	87.50	82.50	82.50	60,148
2022-12-20	82.50	85.00	85.00	85.00	54,657
2022-12-19	75.00	95.00	75.00	86.00	336,222
2022-12-16	67.50	85.00	57.50	72.50	543,288
2022-12-15	72.50	72.50	67.50	70.00	86,812
2022-12-14	72.50	72.50	72.50	72.50	34,119
2022-12-13	72.50	72.50	72.50	72.50	59,590
2022-12-12	77.50	77.50	72.50	72.50	58,029
2022-12-09	78.50	78.50	77.50	77.50	112,948
2022-12-08	81.00	81.00	78.50	78.50	45,775
2022-12-07	80.00	81.00	78.50	81.00	73,800
2022-12-06	85.00	85.00	77.50	78.50	94,997
2022-12-05	85.00	87.50	85.00	85.00	47,487
2022-12-02	87.50	87.50	85.00	87.50	78,590
2022-12-01	87.50	87.50	87.50	87.50	9,502
2022-11-30	87.50	87.50	87.50	87.50	58,088
2022-11-29	90.00	90.00	87.50	87.50	7,126
2022-11-28	87.50	90.00	87.50	90.00	23,202
2022-11-25	90.00	95.00	87.50	87.50	165,156
2022-11-24	85.00	87.50	82.50	87.50	147,869
2022-11-23	87.50	87.50	82.50	82.50	49,872
2022-11-22	85.00	87.50	85.00	87.50	76,341
2022-11-21	90.00	85.00	82.50	82.50	46,526
2022-11-18	90.00	86.00	81.00	86.00	223,571
2022-11-17	95.00	95.00	90.00	90.00	85,286
2022-11-16	95.00	97.50	95.00	95.00	45,374
2022-11-15	90.00	97.50	90.00	97.50	129,828
2022-11-14	90.00	90.00	87.50	90.00	79,646
2022-11-11	90.00	95.00	85.00	90.00	259,454
2022-11-10	102.50	102.50	87.50	90.00	469,332
2022-11-09	82.50	100.00	100.00	100.00	1,318,332
2022-11-08	137.50	145.00	137.50	140.00	95,282
2022-11-07	135.00	137.50	135.00	137.50	23,650
2022-11-04	135.00	137.50	135.00	137.50	41,215
2022-11-03	142.50	142.50	135.00	135.00	81,342
2022-11-02	140.00	140.00	140.00	140.00	36,866
2022-11-01	142.50	142.50	140.00	140.00	33,316
2022-10-31	145.00	145.00	142.50	142.50	24,741
2022-10-28	147.50	147.50	145.00	145.00	17,482
2022-10-27	145.00	152.50	145.00	147.50	59,966
2022-10-26	147.50	147.50	142.50	145.00	32,889
2022-10-25	150.00	150.00	145.00	145.00	36,446
2022-10-24	145.00	155.00	135.00	152.50	138,101
2022-10-21	140.00	157.50	140.00	145.00	176,827
2022-10-20	127.50	142.00	130.00	142.00	306,045
2022-10-19	132.50	127.50	127.00	127.50	81,385
2022-10-18	135.00	135.00	132.50	132.50	92,746
2022-10-17	135.00	145.00	135.00	135.00	73,727
2022-10-14	152.50	152.50	132.50	135.00	453,205
2022-10-13	162.50	162.50	152.50	152.50	115,309
2022-10-12	175.00	175.00	135.00	165.00	945,903
2022-10-11	210.00	210.00	195.00	197.50	150,004
2022-10-10	215.00	215.00	207.50	210.00	59,169
2022-10-07	217.50	217.50	210.00	215.00	37,921
2022-10-06	210.00	222.50	205.00	217.50	151,819
2022-10-05	220.00	237.50	207.50	207.50	361,631
2022-10-04	197.50	222.50	195.00	217.50	150,823
2022-10-03	190.00	202.50	192.00	200.00	104,033
2022-09-30	170.00	192.50	165.00	192.50	98,160
2022-09-29	170.00	170.00	170.00	170.00	67,049
2022-09-28	175.00	175.00	170.00	170.00	80,954
2022-09-27	172.50	175.00	172.50	175.00	24,794
2022-09-26	177.50	177.50	172.50	172.50	89,601
2022-09-23	167.50	177.50	167.50	177.50	183,297
2022-09-22	165.00	167.50	165.00	167.50	21,717
2022-09-21	165.00	165.00	165.00	165.00	80,966
2022-09-20	160.00	165.00	160.00	165.00	256,526
2022-09-19	160.00	160.00	160.00	160.00	0
2022-09-16	157.50	160.00	150.00	160.00	89,494
2022-09-15	157.50	157.50	150.00	155.00	23,569
2022-09-14	160.00	157.50	152.50	155.00	53,450
2022-09-13	162.50	162.50	157.50	160.00	61,858
2022-09-12	165.00	175.00	162.50	162.50	55,704
2022-09-09	162.50	162.50	154.00	160.00	60,405
2022-09-08	160.00	162.50	160.00	162.50	22,130
2022-09-07	157.50	160.00	150.00	160.00	105,921
2022-09-06	162.50	162.50	157.50	157.50	75,625
2022-09-05	162.50	162.50	160.00	162.50	69,837
2022-09-02	166.50	165.50	163.00	162.50	90,752
2022-09-01	167.50	167.50	165.00	166.50	35,116
2022-08-31	167.50	167.50	165.00	167.50	35,230
2022-08-30	170.00	170.00	165.00	167.50	33,831
2022-08-29	170.00	170.00	170.00	170.00	0
2022-08-26	170.00	170.00	165.00	170.00	35,205
2022-08-25	161.00	176.00	161.00	170.00	246,282
2022-08-24	160.00	161.00	160.00	161.00	32,158
2022-08-23	166.50	157.00	157.00	160.00	179,866
2022-08-22	170.00	170.00	163.00	166.50	146,555
2022-08-19	172.50	172.50	170.00	170.00	38,724
2022-08-18	175.00	171.00	171.00	172.50	27,986
2022-08-17	182.50	182.50	175.00	175.00	50,006
2022-08-16	172.50	185.00	172.50	182.50	122,512
2022-08-15	172.50	175.00	170.00	172.50	116,938
2022-08-12	168.00	172.50	168.00	172.50	67,589
2022-08-11	164.50	168.00	164.50	168.00	42,180
2022-08-10	165.00	165.00	160.00	164.50	97,488
2022-08-09	167.50	170.00	165.00	165.00	14,853
2022-08-08	170.00	170.00	167.50	167.50	38,666
2022-08-05	180.00	180.00	170.00	170.00	137,979
2022-08-04	187.50	187.50	170.00	180.00	254,086
2022-08-03	187.50	187.50	187.50	187.50	20,422
2022-08-02	190.00	190.00	187.50	187.50	14,706
2022-08-01	187.50	190.00	180.00	190.00	44,158
2022-07-29	192.50	190.00	185.00	190.00	50,955
2022-07-28	192.50	215.00	192.50	192.50	139,626
2022-07-27	195.00	184.50	184.50	184.50	86,407
2022-07-26	202.50	202.50	190.00	195.00	75,495
2022-07-25	207.50	207.50	197.50	200.00	56,131
2022-07-22	202.50	212.50	202.50	207.50	30,971
2022-07-21	202.50	217.50	202.50	202.50	89,751
2022-07-20	187.50	202.50	185.00	202.50	83,267
2022-07-19	190.00	190.00	187.50	187.50	35,011
2022-07-18	185.00	195.00	180.00	190.00	42,868
2022-07-15	180.00	187.50	175.00	185.00	38,467
2022-07-14	175.00	182.50	175.00	182.50	39,400
2022-07-13	172.50	177.50	157.50	175.00	135,609
2022-07-12	175.00	170.00	170.00	170.00	81,804
2022-07-11	185.00	185.00	172.50	172.50	40,907
2022-07-08	182.50	185.00	172.50	185.00	192,485
2022-07-07	185.00	185.00	185.00	185.00	59,705
2022-07-06	192.50	192.50	185.00	185.00	71,771
2022-07-05	202.50	200.00	185.00	192.50	78,235
2022-07-04	212.50	215.00	202.50	202.50	69,183
2022-07-01	202.50	205.00	200.00	205.00	43,082
2022-06-30	200.00	202.50	200.00	202.50	38,319
2022-06-29	205.00	205.00	200.00	200.00	41,922
2022-06-28	192.50	207.50	192.50	205.00	120,462
2022-06-27	192.50	192.50	192.50	192.50	29,192
2022-06-24	175.00	195.00	192.50	192.50	110,159
2022-06-23	175.00	180.00	180.00	180.00	21,286
2022-06-22	177.50	177.50	162.50	175.00	130,042
2022-06-21	185.00	180.00	177.50	177.50	73,094
2022-06-20	187.50	187.50	180.00	185.00	45,178
2022-06-17	190.00	190.00	177.50	187.50	51,570
2022-06-16	190.00	190.00	190.00	190.00	46,219
2022-06-15	195.00	195.00	190.00	190.00	35,895
2022-06-14	195.00	195.00	182.50	195.00	215,455
2022-06-13	207.50	212.50	192.50	195.00	123,307
2022-06-10	215.00	215.00	202.50	207.50	129,841
2022-06-09	222.50	222.50	215.00	215.00	43,774
2022-06-08	225.00	225.00	220.00	220.50	30,541
2022-06-07	220.00	223.00	215.00	223.00	29,816
2022-06-06	217.50	220.00	217.50	220.00	44,735
2022-06-03	217.50	217.50	217.50	217.50	0
2022-06-02	217.50	217.50	217.50	217.50	0
2022-06-01	220.00	220.00	215.00	217.50	15,520
2022-05-31	220.00	220.00	215.00	217.50	37,503
2022-05-30	222.50	222.50	217.50	217.50	46,997
2022-05-27	220.00	222.50	215.00	222.50	55,071
2022-05-26	217.50	222.50	210.00	220.00	62,177
2022-05-25	222.50	222.00	222.00	222.00	66,538
2022-05-24	225.00	225.00	220.00	222.50	67,340
2022-05-23	227.50	227.50	220.00	225.00	42,941
2022-05-20	227.50	230.00	230.00	230.00	57,311
2022-05-19	217.50	232.50	210.00	227.50	170,939
2022-05-18	217.50	217.50	210.00	217.50	55,369
2022-05-17	217.50	217.50	210.00	217.50	37,067
2022-05-16	225.00	220.00	215.00	216.50	48,610
2022-05-13	220.00	227.50	217.50	225.00	394,047
2022-05-12	227.50	223.00	223.00	220.00	50,688
2022-05-11	222.50	227.50	215.00	227.50	87,030
2022-05-10	220.00	230.00	215.00	222.50	107,963
2022-05-09	217.50	222.50	210.00	220.00	95,721
2022-05-06	220.00	220.00	212.50	215.00	73,839
2022-05-05	225.00	237.50	220.00	220.00	74,384
2022-05-04	222.50	225.00	215.00	225.00	62,130
2022-05-03	220.00	225.00	207.50	225.00	102,327
2022-05-02	220.00	220.00	220.00	220.00	0
2022-04-29	220.00	227.50	215.00	220.00	193,362
2022-04-28	227.50	245.00	220.00	220.00	202,326
2022-04-27	242.50	245.00	222.50	222.50	230,928
2022-04-26	240.00	260.00	230.00	242.50	237,866
2022-04-25	262.50	262.50	235.00	240.00	253,247
2022-04-22	275.00	285.00	242.50	260.00	370,854
2022-04-21	297.50	302.00	267.50	275.00	362,362
2022-04-20	280.00	295.00	295.00	295.00	346,082
2022-04-19	247.50	282.00	260.00	282.00	679,912
2022-04-18	247.50	247.50	247.50	247.50	0
2022-04-15	247.50	247.50	247.50	247.50	0
2022-04-14	272.50	272.50	210.00	247.50	721,191
2022-04-13	275.00	337.50	270.00	270.00	1,814,265
2022-04-12	197.50	259.50	195.00	257.50	771,132
2022-04-11	183.50	202.50	180.00	200.00	453,936
2022-04-08	145.00	172.50	140.00	172.50	299,612
2022-04-07	140.00	147.50	135.00	145.00	149,315
2022-04-06	125.00	140.00	140.00	140.00	484,818
2022-04-05	125.00	125.00	120.00	125.00	92,045
2022-04-04	125.00	127.50	120.00	125.00	92,085
2022-04-01	120.00	125.00	115.00	125.00	87,469
2022-03-31	120.00	122.50	115.00	120.00	194,348
2022-03-30	125.00	125.00	117.50	120.00	143,740
2022-03-29	125.00	130.00	120.00	125.00	167,013
2022-03-28	122.50	128.00	115.00	124.50	246,741
2022-03-25	122.50	122.50	117.50	122.50	51,675
2022-03-24	125.00	125.00	120.00	122.50	11,548
2022-03-23	122.50	130.00	130.00	125.00	41,966
2022-03-22	122.50	124.00	124.00	124.00	64,534
2022-03-21	127.50	127.50	115.00	120.00	75,800
2022-03-18	132.50	132.50	127.50	127.50	54,299
2022-03-17	140.00	130.00	130.00	130.00	138,900
2022-03-16	132.50	142.50	132.00	140.00	171,984
2022-03-15	125.00	135.00	125.00	130.00	137,864
2022-03-14	117.50	125.00	121.00	125.00	127,763
2022-03-11	117.50	117.50	117.50	117.50	42,253
2022-03-10	121.00	125.00	112.50	117.50	163,681
2022-03-09	127.50	127.50	120.00	125.00	1,343,908
2022-03-08	137.50	137.50	127.50	127.50	195,184
2022-03-07	147.50	147.50	137.50	137.50	105,454
2022-03-04	150.00	150.00	147.50	147.50	100,661
2022-03-03	162.50	162.50	152.50	152.50	97,259
2022-03-02	147.50	162.50	147.50	162.50	165,280
2022-03-01	84.60	167.50	84.60	147.50	99,054
2022-02-28	3.70	3.70	3.35	3.35	9,947,756
2022-02-25	3.40	3.75	3.40	3.65	9,968,616
2022-02-24	3.75	3.75	3.35	3.40	10,648,430
2022-02-23	3.80	3.90	3.75	3.75	3,697,942
2022-02-22	4.05	4.05	3.60	3.75	10,082,841
2022-02-21	4.70	4.90	3.95	4.10	14,643,413
2022-02-18	4.40	4.70	4.70	4.70	17,660,165
2022-02-17	3.90	4.65	3.90	4.40	21,506,311
2022-02-16	3.40	4.10	3.40	3.90	9,719,020
2022-02-15	3.10	3.60	3.10	3.40	10,204,060
2022-02-14	3.55	3.20	3.20	3.20	21,948,144
2022-02-11	3.70	3.70	3.55	3.55	6,877,017
2022-02-10	3.75	3.80	3.60	3.70	4,745,537
2022-02-09	3.65	3.80	3.65	3.75	4,165,630
2022-02-08	3.65	3.80	3.60	3.65	2,053,612
2022-02-07	3.70	3.65	3.55	3.65	6,091,186
2022-02-04	4.00	3.90	3.60	3.70	16,204,944
2022-02-03	4.00	4.15	3.90	4.00	2,150,480
2022-02-02	4.05	3.79	3.79	3.79	3,833,104
2022-02-01	4.00	4.10	4.00	4.05	2,707,502
2022-01-31	4.20	4.20	4.00	4.00	2,007,793
2022-01-28	4.10	4.40	4.05	4.20	6,195,696
2022-01-27	4.20	4.10	4.10	4.10	2,377,937
2022-01-26	4.05	4.45	4.05	4.20	6,990,592
2022-01-25	4.10	4.10	3.95	4.00	3,387,702
2022-01-24	4.15	4.15	3.70	4.10	10,714,304
2022-01-21	4.20	4.20	4.15	4.15	3,066,403
2022-01-20	4.30	4.30	4.20	4.20	2,057,018
2022-01-19	4.35	4.35	4.30	4.30	2,602,643
2022-01-18	4.25	4.45	4.20	4.35	5,008,712
2022-01-17	4.30	4.50	4.25	4.25	7,233,578
2022-01-14	4.30	4.40	4.30	4.30	3,681,314
2022-01-13	4.20	4.40	4.20	4.30	1,950,521
2022-01-12	4.40	4.40	4.15	4.20	5,311,758
2022-01-11	4.50	4.50	4.35	4.40	4,364,497
2022-01-10	4.60	4.60	4.45	4.50	4,036,189
2022-01-07	4.60	4.60	4.60	4.60	4,097,839
2022-01-06	4.35	4.60	4.30	4.60	9,955,689
2022-01-05	4.70	4.51	4.28	4.35	16,344,256
2022-01-04	4.90	4.95	4.65	4.70	9,450,703
2022-01-03	4.90	4.90	4.90	4.90	0
2021-12-31	5.05	5.05	4.90	4.90	1,588,941
2021-12-30	5.05	5.05	4.85	5.05	4,771,878
2021-12-29	5.20	5.20	4.70	5.05	6,261,855
2021-12-28	5.20	5.20	5.20	5.20	0
2021-12-27	5.20	5.20	5.20	5.20	0
2021-12-24	5.30	5.30	5.20	5.20	1,399,089
2021-12-23	5.25	5.30	5.20	5.30	3,818,748
2021-12-22	5.20	5.40	5.20	5.25	3,502,373
2021-12-21	5.10	5.40	4.95	5.20	7,565,440
2021-12-20	5.55	5.55	5.05	5.10	6,975,557
2021-12-17	5.25	5.70	5.20	5.55	11,626,216
2021-12-16	5.70	5.75	5.05	5.20	18,649,458
2021-12-15	5.40	5.50	5.10	5.50	10,080,996
2021-12-14	5.05	5.00	4.75	5.00	13,214,876
2021-12-13	5.25	5.25	5.05	5.05	6,628,303
2021-12-10	5.20	5.30	5.05	5.25	3,619,748
2021-12-09	5.45	5.45	5.10	5.20	9,754,237
2021-12-08	5.70	5.70	5.40	5.45	3,891,519
2021-12-07	5.55	5.85	5.40	5.70	8,903,991
2021-12-06	5.80	5.80	5.40	5.55	7,858,916
2021-12-03	5.90	5.90	5.55	5.80	9,419,611
2021-12-02	6.15	6.15	5.90	5.90	5,388,657
2021-12-01	6.30	6.35	5.95	6.15	9,269,655
2021-11-30	5.85	6.10	6.10	6.10	13,895,936
2021-11-29	5.90	6.00	5.50	5.75	16,537,174
2021-11-26	5.70	6.40	5.10	5.90	39,868,136
2021-11-25	5.15	5.95	5.40	5.70	45,565,459
2021-11-24	4.50	5.30	4.10	5.10	57,402,093
2021-11-23	3.90	4.75	3.10	4.35	142,547,044
2021-11-22	4.55	4.55	3.90	3.95	26,258,765
2021-11-19	4.90	4.90	4.15	4.55	38,865,360
2021-11-18	5.15	4.99	4.75	4.85	16,636,854
2021-11-17	5.15	5.20	4.95	5.15	7,096,312
2021-11-16	5.35	5.15	4.95	5.15	34,221,596
2021-11-15	5.70	5.70	5.35	5.35	8,799,775
2021-11-12	5.60	5.90	5.55	5.70	8,500,972
2021-11-11	5.60	5.70	5.45	5.60	5,909,823
2021-11-10	5.70	5.70	5.22	5.60	25,348,593
2021-11-09	6.00	6.00	5.70	5.70	10,157,415
2021-11-08	6.05	6.05	5.85	5.95	5,159,964
2021-11-05	5.90	6.15	5.90	6.05	5,722,869
2021-11-04	5.90	6.00	5.70	5.90	16,326,995
2021-11-03	6.35	6.10	5.60	6.10	33,617,082
2021-11-02	6.60	6.60	6.23	6.30	8,571,584
2021-11-01	6.40	6.80	6.40	6.65	5,984,352
2021-10-29	6.30	6.50	6.10	6.40	6,710,239
2021-10-28	6.25	6.30	6.20	6.25	4,128,579
2021-10-27	6.10	6.30	5.95	6.25	13,618,465
2021-10-26	6.45	6.30	6.05	6.30	12,026,752
2021-10-25	6.80	6.85	6.20	6.45	15,819,409
2021-10-22	6.65	6.85	6.50	6.70	6,594,278
2021-10-21	6.75	6.75	6.45	6.65	9,891,899
2021-10-20	6.95	6.95	6.75	6.75	6,156,008
2021-10-19	7.00	6.96	6.96	6.96	13,638,034
2021-10-18	6.30	6.90	6.90	6.90	18,133,095
2021-10-15	6.50	6.50	6.25	6.30	3,656,093
2021-10-14	6.45	6.60	6.45	6.50	1,946,562
2021-10-13	6.60	6.65	6.40	6.45	3,724,609
2021-10-12	6.80	6.65	6.65	6.65	2,524,942
2021-10-11	6.85	6.80	6.80	6.80	11,336,413
2021-10-08	6.85	6.85	6.70	6.85	5,975,968
2021-10-07	6.05	7.00	6.05	6.85	17,250,926
2021-10-06	6.05	6.05	5.95	6.05	5,191,970
2021-10-05	6.30	6.15	5.70	6.05	25,403,602
2021-10-04	6.40	6.40	6.25	6.30	4,963,881
2021-10-01	6.55	6.55	6.35	6.40	4,193,511
2021-09-30	6.75	6.75	6.35	6.55	8,818,464
2021-09-29	6.40	7.00	6.40	6.75	8,935,972
2021-09-28	6.40	6.45	6.30	6.40	3,902,622
2021-09-27	6.75	6.75	6.40	6.40	5,130,546
2021-09-24	6.75	6.80	6.75	6.75	3,106,567
2021-09-23	6.35	6.75	6.30	6.65	7,158,195
2021-09-22	6.30	6.45	6.30	6.35	3,740,374
2021-09-21	6.65	6.65	6.25	6.30	6,094,789
2021-09-20	6.60	6.65	6.60	6.65	3,873,174
2021-09-17	6.60	6.60	6.55	6.60	3,653,238
2021-09-16	6.85	6.80	6.40	6.60	14,908,497
2021-09-15	6.95	6.87	6.87	6.87	3,209,418
2021-09-14	6.95	7.05	6.95	6.95	3,200,515
2021-09-13	6.90	6.95	6.75	6.95	5,081,555
2021-09-10	6.80	6.95	6.70	6.90	4,460,254
2021-09-09	6.95	6.95	6.80	6.80	3,532,993
2021-09-08	6.45	7.10	6.53	6.95	9,323,130
2021-09-07	6.60	6.45	6.15	6.45	16,430,477
2021-09-06	6.95	6.95	6.60	6.60	6,752,325
2021-09-03	6.90	7.00	6.75	7.00	5,965,038
2021-09-02	7.10	6.92	6.90	6.90	4,436,433
2021-09-01	7.35	7.35	6.95	7.10	10,634,024
2021-08-31	7.40	7.40	7.20	7.35	8,387,449
2021-08-30	7.40	7.40	7.40	7.40	0
2021-08-27	7.25	7.40	7.10	7.40	8,590,679
2021-08-26	7.15	7.25	6.95	7.25	8,642,684
2021-08-25	7.35	7.40	7.00	7.00	23,837,059
2021-08-24	6.35	7.10	5.85	7.05	46,853,491
2021-08-23	7.00	6.60	6.40	6.40	21,951,942
2021-08-20	7.70	7.50	6.60	7.05	47,843,213
2021-08-19	8.40	7.79	7.70	7.70	32,751,031
2021-08-18	8.40	8.25	8.16	8.16	10,343,269
2021-08-17	8.65	8.20	8.20	8.20	18,721,287
2021-08-16	8.85	8.90	8.60	8.60	8,220,908
2021-08-13	8.95	9.00	8.65	8.85	10,105,303
2021-08-12	9.00	9.20	8.95	8.95	7,505,560
2021-08-11	9.15	9.30	9.00	9.00	15,923,866
2021-08-10	8.85	9.35	8.85	9.15	16,627,569
2021-08-09	9.05	9.30	8.35	8.85	22,739,118
2021-08-06	9.75	9.75	8.35	8.85	19,355,466
2021-08-05	8.35	9.05	8.35	8.95	25,955,244
2021-08-04	8.35	8.40	8.14	8.35	8,754,773
2021-08-03	8.40	8.75	8.10	8.35	21,903,029
2021-08-02	8.75	8.80	8.35	8.40	21,047,405
2021-07-30	9.30	9.20	8.70	8.70	48,911,056
2021-07-29	8.00	9.20	7.95	8.55	40,294,786
2021-07-28	7.70	8.10	7.70	7.95	14,288,483
2021-07-27	7.55	7.75	7.55	7.70	12,737,641
2021-07-26	7.40	7.70	7.30	7.55	12,972,469
2021-07-23	7.15	7.75	7.10	7.40	13,909,442
2021-07-22	7.15	7.15	7.15	7.15	10,627,334
2021-07-21	7.40	7.40	7.08	7.15	10,966,327
2021-07-20	7.40	7.70	7.30	7.40	20,092,804
2021-07-19	6.70	7.55	7.20	7.20	33,011,536
2021-07-16	6.60	6.80	6.35	6.70	8,927,392
2021-07-15	6.75	6.65	6.65	6.65	14,746,499
2021-07-14	6.80	6.80	6.70	6.75	7,270,229
2021-07-13	7.00	7.00	6.80	6.90	8,791,332
2021-07-12	7.15	7.15	6.90	7.00	7,712,619
2021-07-09	7.15	7.40	7.15	7.15	8,240,066
2021-07-08	7.10	7.20	6.90	7.15	9,129,301
2021-07-07	7.25	7.28	6.90	7.10	18,537,785
2021-07-06	7.60	7.65	7.00	7.25	21,150,665
2021-07-05	6.65	7.70	6.65	7.55	37,196,854
2021-07-02	6.65	6.80	6.55	6.65	19,555,967
2021-07-01	6.70	7.25	6.20	6.65	63,057,470
2021-06-30	6.00	6.15	5.65	5.75	10,859,905
2021-06-29	6.20	6.20	5.85	6.00	22,206,041
2021-06-28	6.50	6.30	6.20	6.20	10,939,265
2021-06-25	6.25	6.28	6.28	6.28	25,542,049
2021-06-24	5.90	6.25	6.25	6.25	26,450,899

Share	Price	Change
Segro (SGRO)	871.40	17.44%
Thalia Therap. (THAT)	0.675	17.39%
Fletcher King (FLK)	57.50	12.75%
B&M (BME)	210.40	12.69%
Liontrust Asset Management (LIO)	331.00	12.59%

Share	Price	Change
Proservice Bldg (PRO)	2.50	-21.87%
Futura Medical (FUM)	0.502	-16.33%
Marechale Cap. (MAC)	6.75	-15.63%
Velocity Comp (VEL)	13.25	-11.67%
Ariana (AAU)	1.675	-11.46%

Share	Price	Volume
Tower Resources (TRP)	0.019	3,007,071,728
Quantum Helium (QHE)	0.03	498,365,583
Premier African Minerals (PREM)	0.0205	422,983,898
Bezant Resources PLC (BZT)	0.145	342,627,975
Forgent (FORG)	0.0155	308,996,130