Scancell Holdings Share History

Scancell Holdings Share Price history. The following table shows end-of-day data SCLP historical share prices for Scancell Holdings, including the Open, High, Low, Close prices, along with trading volumes. Historical prices are recorded daily from the closing price of the company once the stock market has closed.

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

Date	Open	High	Low	Close	Volume
2026-05-01	14.00	15.10	15.10	15.10	2,457,611
2026-04-30	13.75	14.00	13.75	14.00	765,599
2026-04-29	13.75	13.65	13.65	13.65	3,797,715
2026-04-28	13.50	13.75	13.25	13.75	7,534,431
2026-04-27	13.00	13.00	13.00	13.00	1,140,554
2026-04-24	13.00	13.00	12.75	12.75	1,483,113
2026-04-23	13.25	13.25	13.00	13.00	462,484
2026-04-22	13.25	13.25	13.25	13.25	3,001,595
2026-04-21	13.25	13.25	13.25	13.25	2,686,373
2026-04-20	13.25	13.25	13.25	13.25	1,779,526
2026-04-17	13.25	13.25	13.25	13.25	324,457
2026-04-16	13.50	13.50	13.25	13.25	766,574
2026-04-15	12.50	13.75	12.50	13.50	4,588,025
2026-04-14	12.75	12.75	12.50	12.50	759,311
2026-04-13	12.50	12.75	12.50	12.75	1,040,020
2026-04-10	12.25	12.50	12.25	12.50	1,132,690
2026-04-09	12.00	12.25	12.00	12.25	868,196
2026-04-08	11.50	12.00	11.50	12.00	341,541
2026-04-07	11.25	11.50	11.25	11.50	2,920,464
2026-04-06	11.25	11.25	11.25	11.25	0
2026-04-03	11.25	11.25	11.25	11.25	0
2026-04-02	11.25	11.25	11.25	11.25	506,796
2026-04-01	11.25	11.25	11.20	11.25	791,523
2026-03-31	11.50	11.50	11.25	11.25	685,734
2026-03-30	11.50	11.50	11.00	11.25	480,536
2026-03-27	11.75	11.75	11.25	11.50	914,464
2026-03-26	11.75	11.75	11.75	11.75	1,203,666
2026-03-25	11.25	11.75	11.25	11.75	618,641
2026-03-24	11.50	11.50	11.25	11.25	315,439
2026-03-23	11.75	11.50	11.38	11.50	329,204
2026-03-20	12.00	12.00	11.75	11.75	705,917
2026-03-19	12.25	12.90	11.75	12.90	1,663,674
2026-03-18	12.75	12.90	12.30	12.30	162,074
2026-03-17	12.75	12.75	12.75	12.75	306,385
2026-03-16	12.75	12.75	12.75	12.75	151,202
2026-03-13	12.75	12.75	12.75	12.75	241,333
2026-03-12	12.75	12.75	12.75	12.75	17,755
2026-03-11	12.25	13.00	12.50	12.75	482,317
2026-03-10	12.25	12.50	12.25	12.50	2,123,971
2026-03-09	12.85	12.85	12.25	12.25	2,039,994
2026-03-06	12.85	12.85	12.85	12.85	569,815
2026-03-05	12.53	12.85	12.53	12.85	685,421
2026-03-04	12.40	12.53	12.40	12.53	164,116
2026-03-03	13.10	12.75	12.30	12.40	1,351,502
2026-03-02	13.40	13.40	13.10	13.10	330,138
2026-02-27	13.50	13.65	13.40	13.40	1,422,864
2026-02-26	13.50	13.50	13.50	13.50	801,043
2026-02-25	13.50	13.50	13.50	13.50	1,668,499
2026-02-24	13.50	13.50	13.50	13.50	740,350
2026-02-23	13.25	13.50	13.25	13.50	730,172
2026-02-20	13.25	13.50	13.25	13.25	1,574,519
2026-02-19	13.03	13.25	13.03	13.25	1,545,523
2026-02-18	12.98	13.03	12.98	13.03	4,825,706
2026-02-17	12.98	12.98	12.98	12.98	228,244
2026-02-16	12.98	12.98	12.98	12.98	343,316
2026-02-13	12.50	14.00	14.00	14.00	1,196,952
2026-02-12	12.50	12.50	12.50	12.50	271,419
2026-02-11	12.00	12.75	12.00	12.50	1,150,730
2026-02-10	13.00	12.80	12.40	12.40	1,926,169
2026-02-09	13.00	13.00	12.88	12.88	69,926
2026-02-06	13.00	13.00	13.00	13.00	505,591
2026-02-05	13.25	13.25	13.00	13.00	2,012,039
2026-02-04	13.25	13.50	13.25	13.25	418,469
2026-02-03	13.25	13.50	13.25	13.25	1,275,469
2026-02-02	13.25	13.75	13.75	13.75	619,669
2026-01-30	14.00	14.00	13.25	13.25	2,067,371
2026-01-29	13.38	13.38	13.00	13.00	2,972,013
2026-01-28	12.88	13.38	12.88	13.38	2,055,482
2026-01-27	13.38	13.38	12.75	12.88	2,365,965
2026-01-26	13.50	13.50	13.35	13.38	6,555,704
2026-01-23	13.25	13.25	13.20	13.20	2,247,651
2026-01-22	13.50	13.50	13.25	13.25	1,720,352
2026-01-21	13.25	13.50	13.50	13.50	4,546,327
2026-01-20	13.00	13.88	13.00	13.00	5,496,826
2026-01-19	11.70	13.00	12.60	13.00	3,523,221
2026-01-16	11.85	11.85	11.70	11.70	473,904
2026-01-15	11.75	11.85	11.75	11.85	1,170,066
2026-01-14	11.75	11.75	11.75	11.75	766,488
2026-01-13	12.25	12.25	11.75	11.75	2,518,014
2026-01-12	11.25	12.25	11.75	12.25	3,539,873
2026-01-09	10.90	11.25	10.75	11.25	3,062,664
2026-01-08	10.00	10.75	10.00	10.75	1,761,982
2026-01-07	10.00	10.00	10.00	10.00	486,049
2026-01-06	10.10	10.10	9.90	10.00	4,772,136
2026-01-05	9.90	10.10	9.90	10.10	2,675,181
2026-01-02	9.90	9.90	9.90	9.90	80,893
2026-01-01	9.90	9.90	9.90	9.90	0
2025-12-31	9.90	9.90	9.90	9.90	302,135
2025-12-30	9.75	9.90	9.75	9.90	619,718
2025-12-29	9.75	9.75	9.75	9.75	106,694
2025-12-26	9.75	9.75	9.75	9.75	0
2025-12-25	9.75	9.75	9.75	9.75	0
2025-12-24	9.75	9.75	9.75	9.75	157,764
2025-12-23	9.80	9.85	9.75	9.75	249,610
2025-12-22	10.00	9.90	9.90	9.90	4,184,605
2025-12-19	10.20	10.20	10.00	10.00	524,685
2025-12-18	10.20	10.20	10.20	10.20	412,313
2025-12-17	10.20	10.20	10.20	10.20	646,362
2025-12-16	10.20	10.20	10.20	10.20	641,911
2025-12-15	9.95	10.20	9.95	10.20	2,179,129
2025-12-12	9.90	9.90	9.90	9.90	870,115
2025-12-11	9.90	10.20	9.90	9.90	533,433
2025-12-10	9.80	9.90	9.80	9.90	1,238,355
2025-12-09	10.40	10.40	9.80	9.80	1,485,832
2025-12-08	9.95	10.25	9.95	10.25	2,272,707
2025-12-05	9.75	9.95	9.75	9.95	1,737,810
2025-12-04	9.75	9.75	9.75	9.75	962,127
2025-12-03	9.66	9.75	9.65	9.75	692,944
2025-12-02	9.65	9.65	9.65	9.65	565,325
2025-12-01	9.65	9.65	9.65	9.65	768,841
2025-11-28	9.50	9.55	9.50	9.55	2,537,865
2025-11-27	9.50	9.50	9.50	9.50	162,880
2025-11-26	9.50	9.50	9.50	9.50	170,972
2025-11-25	9.45	9.50	9.45	9.50	934,341
2025-11-24	9.45	9.45	9.40	9.45	453,986
2025-11-21	9.44	9.45	9.25	9.45	767,083
2025-11-20	9.60	9.60	9.44	9.44	1,324,983
2025-11-19	9.80	9.80	9.60	9.60	414,276
2025-11-18	10.00	10.00	9.80	9.80	837,596
2025-11-17	10.00	10.00	10.00	10.00	1,122,329
2025-11-14	10.00	10.00	10.00	10.00	519,609
2025-11-13	9.95	10.00	9.95	10.00	430,694
2025-11-12	9.95	9.95	9.95	9.95	461,593
2025-11-11	9.95	9.95	9.95	9.95	234,703
2025-11-10	9.76	9.95	9.76	9.95	292,715
2025-11-07	9.85	10.40	10.00	10.00	2,252,699
2025-11-06	9.85	9.85	9.85	9.85	285,453
2025-11-05	9.85	9.85	9.85	9.85	307,390
2025-11-04	9.85	9.85	9.85	9.85	110,265
2025-11-03	9.85	9.85	9.85	9.85	398,327
2025-10-31	9.65	10.00	9.40	9.85	1,017,329
2025-10-30	9.65	9.80	9.65	9.65	164,092
2025-10-29	9.65	9.65	9.65	9.65	481,688
2025-10-28	9.65	9.65	9.50	9.65	493,270
2025-10-27	9.75	10.00	9.65	10.00	4,110,294
2025-10-24	9.55	9.75	9.55	9.75	1,102,712
2025-10-23	9.55	9.55	9.55	9.55	62,163
2025-10-22	9.55	9.70	9.55	9.55	348,591
2025-10-21	9.55	9.55	9.55	9.55	88,761
2025-10-20	9.55	9.55	9.55	9.55	444,527
2025-10-17	9.96	9.96	9.10	9.55	326,170
2025-10-16	10.20	10.20	9.75	9.75	99,189
2025-10-15	9.72	10.00	9.72	9.75	570,999
2025-10-14	10.00	9.75	9.50	9.50	674,307
2025-10-13	10.00	10.50	10.00	10.00	464,226
2025-10-10	9.75	10.00	9.75	9.75	4,747,806
2025-10-09	9.75	9.75	9.75	9.75	1,085,286
2025-10-08	9.75	9.75	9.50	9.75	970,133
2025-10-07	9.75	9.75	9.50	9.75	671,866
2025-10-06	9.75	9.75	9.75	9.75	306,544
2025-10-03	9.75	9.75	9.75	9.75	853,499
2025-10-02	9.75	10.00	9.75	9.75	463,849
2025-10-01	9.75	9.75	9.75	9.75	354,316
2025-09-30	9.75	9.75	9.75	9.75	639,518
2025-09-29	10.00	10.00	9.40	9.50	1,924,711
2025-09-26	10.00	9.20	9.20	9.20	715,159
2025-09-25	10.00	10.00	10.00	10.00	246,011
2025-09-24	10.00	10.00	9.50	10.00	165,048
2025-09-23	10.00	9.52	9.52	9.52	177,939
2025-09-22	10.15	10.25	10.00	10.00	297,652
2025-09-19	10.15	10.15	10.15	10.15	648,154
2025-09-18	10.00	10.70	10.15	10.15	759,169
2025-09-17	10.00	10.00	10.00	10.00	1,674,208
2025-09-16	9.30	9.80	9.80	9.80	1,912,970
2025-09-15	9.15	9.25	9.15	9.25	946,951
2025-09-12	8.90	9.15	8.90	9.15	5,912,884
2025-09-11	8.80	8.90	7.90	8.90	5,441,718
2025-09-10	8.75	8.80	8.54	8.54	1,658,022
2025-09-09	8.75	8.75	8.70	8.75	602,519
2025-09-08	8.75	8.84	8.70	8.70	717,631
2025-09-05	9.00	9.10	8.75	8.75	4,431,953
2025-09-04	9.25	9.70	9.00	9.00	1,207,593
2025-09-03	9.65	9.40	9.40	9.40	1,028,384
2025-09-02	9.76	10.40	9.65	9.65	1,555,314
2025-09-01	10.40	10.40	10.00	10.00	346,809
2025-08-29	10.50	10.50	10.40	10.40	337,671
2025-08-28	10.50	10.50	10.50	10.50	369,114
2025-08-27	10.05	10.50	10.25	10.50	632,175
2025-08-26	10.25	10.25	10.05	10.05	360,009
2025-08-25	10.25	10.25	10.25	10.25	0
2025-08-22	10.15	10.25	10.15	10.25	416,903
2025-08-21	10.15	10.15	10.15	10.15	79,316
2025-08-20	10.25	10.25	10.15	10.15	372,804
2025-08-19	10.50	10.50	10.25	10.25	535,721
2025-08-18	10.50	10.50	10.50	10.50	158,487
2025-08-15	10.50	10.75	10.50	10.50	212,224
2025-08-14	10.50	10.50	10.50	10.50	101,904
2025-08-13	11.00	11.00	10.50	10.50	424,270
2025-08-12	11.00	11.00	11.00	11.00	186,660
2025-08-11	11.00	11.00	11.00	11.00	147,487
2025-08-08	11.00	11.60	11.60	11.00	552,133
2025-08-07	11.25	11.25	11.00	11.00	611,323
2025-08-06	11.60	11.60	11.25	11.25	323,770
2025-08-05	10.50	11.60	11.00	11.60	432,808
2025-08-04	10.25	11.00	11.00	11.00	160,241
2025-08-01	10.25	11.20	10.25	10.25	10,774,046
2025-07-31	9.75	10.25	9.75	10.25	5,046,381
2025-07-30	9.75	9.75	9.75	9.75	188,359
2025-07-29	9.75	9.75	9.75	9.75	449,904
2025-07-28	9.75	10.00	9.75	9.75	389,531
2025-07-25	9.75	9.75	9.75	9.75	219,325
2025-07-24	10.25	10.25	9.75	9.75	884,225
2025-07-23	10.25	10.25	10.25	10.25	447,627
2025-07-22	11.25	10.80	10.25	10.25	4,326,172
2025-07-21	10.35	10.50	10.35	10.35	1,867,562
2025-07-18	10.35	10.35	10.35	10.35	500,421
2025-07-17	10.25	10.35	10.25	10.35	1,191,009
2025-07-16	10.25	10.25	10.25	10.25	272,671
2025-07-15	10.25	10.40	10.25	10.25	276,904
2025-07-14	10.25	10.25	10.00	10.25	443,121
2025-07-11	10.00	10.25	10.00	10.25	409,597
2025-07-10	10.00	10.00	10.00	10.00	3,831,757
2025-07-09	10.00	10.00	10.00	10.00	191,327
2025-07-08	9.75	10.40	10.40	10.40	319,270
2025-07-07	10.00	10.00	9.75	9.75	1,285,008
2025-07-04	9.50	10.00	9.50	9.75	815,637
2025-07-03	9.50	10.00	9.50	9.50	372,253
2025-07-02	9.50	9.50	9.50	9.50	81,747
2025-07-01	9.50	9.50	9.50	9.50	358,815
2025-06-30	9.50	9.50	9.50	9.50	465,371
2025-06-27	9.25	9.50	9.25	9.50	794,670
2025-06-26	9.75	9.75	9.25	9.25	718,559
2025-06-25	10.25	10.25	9.75	9.75	661,835
2025-06-24	9.40	9.78	9.40	9.78	808,910
2025-06-23	9.40	9.50	9.50	9.50	32,683
2025-06-20	9.90	9.78	9.40	9.40	716,493
2025-06-19	9.78	9.78	9.78	9.78	33,993
2025-06-18	9.78	9.78	9.78	9.78	1,174
2025-06-17	9.75	9.78	9.65	9.78	55,184
2025-06-16	9.50	10.00	9.50	9.75	349,144
2025-06-13	9.88	9.88	9.88	9.88	47,367
2025-06-12	9.88	10.10	9.88	9.88	324,872
2025-06-11	10.50	10.50	9.75	9.88	1,041,005
2025-06-10	10.50	10.50	10.00	10.50	246,542
2025-06-09	10.50	10.50	10.50	10.50	68,080
2025-06-06	10.00	10.50	10.00	10.50	639,276
2025-06-05	9.75	10.00	9.75	10.00	7,180,697
2025-06-04	9.50	9.75	9.40	9.75	2,317,714
2025-06-03	10.00	10.00	10.00	10.00	514,144
2025-06-02	10.00	10.00	10.00	10.00	408,691
2025-05-30	9.50	10.00	9.75	10.00	1,273,055
2025-05-29	9.75	9.75	9.50	9.50	160,390
2025-05-28	9.75	9.75	9.75	9.75	173,811
2025-05-27	9.75	9.75	9.75	9.75	227,290
2025-05-26	9.90	9.90	9.90	9.90	0
2025-05-23	10.00	9.90	9.90	9.90	467,133
2025-05-22	10.00	10.00	10.00	10.00	48,358
2025-05-21	9.50	10.25	9.50	10.00	960,551
2025-05-20	9.25	9.25	9.25	9.25	303,548
2025-05-19	9.25	9.25	9.25	9.25	498,321
2025-05-16	9.25	9.25	9.25	9.25	479,015
2025-05-15	9.10	9.25	9.10	9.25	119,982
2025-05-14	9.25	9.25	8.85	9.10	295,489
2025-05-13	9.50	9.66	9.25	9.25	186,888
2025-05-12	10.00	10.00	9.50	9.50	307,053
2025-05-09	9.50	10.00	9.50	10.00	252,103
2025-05-08	9.75	10.00	9.75	10.00	248,435
2025-05-07	10.05	10.05	9.75	9.75	211,197
2025-05-06	10.25	10.25	10.05	10.05	218,170
2025-05-05	10.43	10.43	10.43	10.43	0
2025-05-02	10.25	10.25	10.25	10.25	172,214
2025-05-01	10.25	10.25	10.25	10.25	146,309
2025-04-30	10.75	10.75	10.50	10.75	867,350
2025-04-29	11.25	11.25	10.25	10.75	2,086,063
2025-04-28	11.25	12.00	11.50	11.50	600,045
2025-04-25	11.25	11.25	11.25	11.25	355,694
2025-04-24	11.25	12.00	11.25	11.25	557,872
2025-04-23	11.33	11.50	11.00	11.25	444,043
2025-04-22	10.50	11.65	10.50	11.65	2,178,450
2025-04-21	10.50	10.50	10.50	10.50	0
2025-04-18	10.50	10.50	10.50	10.50	0
2025-04-17	10.00	10.75	9.50	10.50	1,176,284
2025-04-16	9.75	10.00	9.75	10.00	905,417
2025-04-15	11.13	11.50	10.50	10.50	4,913,422
2025-04-14	8.40	11.00	9.75	11.00	11,287,342
2025-04-11	8.15	8.25	8.15	8.25	60,093
2025-04-10	8.15	8.15	8.15	8.15	27,358
2025-04-09	8.15	8.15	8.15	8.15	284,347
2025-04-08	7.90	8.25	7.90	8.25	309,301
2025-04-07	8.15	8.15	7.90	7.90	1,498,402
2025-04-04	8.15	8.15	8.15	8.15	254,801
2025-04-03	8.15	8.15	8.15	8.15	240,984
2025-04-02	7.90	8.15	7.90	8.15	64,246
2025-04-01	7.90	8.08	7.90	7.90	203,922
2025-03-31	8.00	8.00	7.90	7.90	221,077
2025-03-28	8.25	8.25	7.90	7.90	503,506
2025-03-27	8.25	8.25	8.25	8.25	324,104
2025-03-26	7.85	8.25	7.85	8.25	971,716
2025-03-25	7.50	7.85	7.50	7.85	2,109,407
2025-03-24	8.45	8.45	7.25	7.50	1,932,763
2025-03-21	8.50	8.50	8.45	8.45	242,254
2025-03-20	8.50	8.50	8.50	8.50	440,418
2025-03-19	8.50	8.50	8.50	8.50	280,280
2025-03-18	8.50	8.50	8.50	8.50	233,330
2025-03-17	8.35	8.50	8.35	8.50	1,082,123
2025-03-14	8.35	8.35	8.35	8.35	475,329
2025-03-13	8.35	8.45	8.35	8.35	57,986
2025-03-12	8.45	8.45	8.30	8.35	347,263
2025-03-11	8.45	8.45	8.45	8.45	93,514
2025-03-10	8.45	8.45	8.45	8.45	126,454
2025-03-07	8.45	8.45	8.45	8.45	69,932
2025-03-06	8.45	8.40	7.94	8.40	298,429
2025-03-05	8.45	8.45	8.45	8.45	102,137
2025-03-04	8.45	8.45	8.45	8.45	32,604
2025-03-03	8.45	8.45	8.45	8.45	93,039
2025-02-28	8.45	8.45	8.45	8.45	126,877
2025-02-27	8.45	8.45	8.45	8.45	748,358
2025-02-26	8.30	8.45	8.30	8.45	498,914
2025-02-25	8.65	8.30	8.04	8.30	958,068
2025-02-24	8.65	8.65	8.65	8.65	87,362
2025-02-21	8.75	8.75	8.65	8.65	632,575
2025-02-20	8.65	8.75	8.70	8.75	565,496
2025-02-19	8.90	8.90	8.65	8.65	153,721
2025-02-18	8.90	8.90	8.90	8.90	144,166
2025-02-17	9.20	9.40	8.90	8.90	213,435
2025-02-14	9.05	9.20	9.05	9.20	976,164
2025-02-13	9.05	9.20	9.05	9.05	153,933
2025-02-12	9.15	9.15	9.05	9.05	428,187
2025-02-11	9.15	9.15	9.04	9.15	438,615
2025-02-10	9.15	9.15	9.15	9.15	169,426
2025-02-07	9.00	9.15	9.00	9.15	381,433
2025-02-06	9.00	9.00	9.00	9.00	319,892
2025-02-05	9.25	9.25	8.75	9.00	950,385
2025-02-04	9.40	9.40	9.25	9.25	142,715
2025-02-03	9.45	9.30	9.30	9.30	458,352
2025-01-31	10.00	9.40	9.40	9.40	530,760
2025-01-30	9.70	10.25	9.56	10.00	4,006,241
2025-01-29	9.75	9.75	9.66	9.66	632,718
2025-01-28	9.70	9.75	9.70	9.75	436,098
2025-01-27	9.75	10.00	9.50	9.75	389,709
2025-01-24	9.75	9.80	9.70	9.70	2,795,799
2025-01-23	9.75	9.70	9.70	9.70	247,417
2025-01-22	9.65	9.75	9.65	9.75	1,298,553
2025-01-21	9.80	9.80	9.65	9.65	2,806,417
2025-01-20	10.05	10.05	9.80	9.80	67,911
2025-01-17	9.80	10.05	9.80	10.05	1,382,318
2025-01-16	9.93	10.15	9.80	9.80	958,403
2025-01-15	9.55	9.56	9.56	9.56	7,735,143
2025-01-14	9.55	9.55	9.20	9.20	1,197,781
2025-01-13	9.75	9.75	9.60	9.60	804,652
2025-01-10	9.75	10.10	9.75	10.10	1,194,442
2025-01-09	10.25	11.00	9.75	9.75	1,753,407
2025-01-08	10.10	10.10	9.85	9.85	1,157,290
2025-01-07	10.10	10.10	9.85	10.10	496,860
2025-01-06	10.25	10.30	9.85	10.10	1,551,903
2025-01-03	10.25	10.25	10.25	10.25	676,248
2025-01-02	10.75	10.50	10.50	10.50	906,872
2025-01-01	10.75	10.75	10.75	10.75	0
2024-12-31	11.00	11.00	10.65	10.75	1,043,799
2024-12-30	11.00	11.00	11.00	11.00	6,698,366
2024-12-27	11.00	11.00	11.00	11.00	91,433
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	100,543
2024-12-23	11.00	11.00	11.00	11.00	94,659
2024-12-20	11.00	11.00	11.00	11.00	142,035
2024-12-19	10.75	11.00	10.75	11.00	144,903
2024-12-18	10.50	11.00	10.63	10.75	858,158
2024-12-17	10.75	11.00	10.75	10.75	402,886
2024-12-16	10.75	10.85	10.75	10.85	521,008
2024-12-13	10.85	10.88	10.75	10.75	450,091
2024-12-12	11.50	11.50	10.88	11.00	837,151
2024-12-11	12.00	12.00	11.00	11.50	933,877
2024-12-10	11.50	11.70	11.60	11.70	1,778,337
2024-12-09	11.00	11.50	11.00	11.50	1,166,596
2024-12-06	11.00	11.13	10.80	11.13	1,851,257
2024-12-05	13.10	13.10	10.63	11.13	5,468,133
2024-12-04	14.25	15.00	13.50	13.50	3,414,310
2024-12-03	13.00	13.30	13.00	13.00	550,568
2024-12-02	13.25	13.25	13.00	13.00	328,367
2024-11-29	13.50	13.50	13.25	13.25	696,978
2024-11-28	13.50	13.50	13.10	13.50	128,497
2024-11-27	13.60	13.60	13.50	13.50	102,254
2024-11-26	13.50	13.60	13.50	13.50	128,901
2024-11-25	14.00	14.00	13.75	14.00	297,788
2024-11-22	14.50	14.50	14.00	14.00	341,339
2024-11-21	15.00	15.00	14.50	14.50	601,540
2024-11-20	14.75	15.00	14.75	15.00	197,261
2024-11-19	15.00	15.25	14.00	15.00	2,038,732
2024-11-18	17.50	17.50	15.35	15.35	5,621,210
2024-11-15	15.30	16.25	15.30	16.25	1,294,190
2024-11-14	14.00	15.00	14.85	15.00	1,529,888
2024-11-13	14.00	14.00	14.00	14.00	121,185
2024-11-12	13.75	14.00	13.75	14.00	209,965
2024-11-11	13.75	13.75	13.38	13.75	426,550
2024-11-08	13.38	13.75	13.38	13.75	2,202,320
2024-11-07	13.38	13.38	13.38	13.38	93,792
2024-11-06	13.38	13.38	13.38	13.38	396,348
2024-11-05	13.38	13.38	13.38	13.38	104,911
2024-11-04	13.38	13.38	13.38	13.38	186,056
2024-11-01	13.38	13.38	13.38	13.38	520,818
2024-10-31	13.38	13.38	13.38	13.38	272,582
2024-10-30	13.75	13.10	13.10	13.10	886,477
2024-10-29	14.50	14.50	13.75	13.75	544,509
2024-10-28	14.75	14.75	14.50	14.50	505,614
2024-10-25	14.75	14.75	14.75	14.75	920,774
2024-10-24	14.25	14.75	14.25	14.75	1,443,387
2024-10-23	15.00	14.50	14.00	14.50	1,120,278
2024-10-22	13.50	14.75	14.00	14.75	2,640,704
2024-10-21	13.50	13.50	13.50	13.50	457,094
2024-10-18	13.50	13.50	13.50	13.50	1,009,362
2024-10-17	13.50	13.50	13.50	13.50	127,892
2024-10-16	13.25	13.50	13.25	13.50	667,153
2024-10-15	13.25	13.25	13.25	13.25	45,468
2024-10-14	13.25	13.25	13.25	13.25	42,448
2024-10-11	13.25	13.25	13.25	13.25	262,269
2024-10-10	13.25	13.25	12.75	13.25	113,130
2024-10-09	13.25	13.25	13.25	13.25	232,742
2024-10-08	13.25	13.60	13.25	13.25	104,640
2024-10-07	13.25	13.60	13.25	13.60	499,463
2024-10-04	13.50	13.50	13.25	13.25	144,728
2024-10-03	13.50	13.50	13.30	13.50	70,005
2024-10-02	13.50	13.50	13.00	13.30	848,121
2024-10-01	14.50	14.25	13.50	13.50	443,408
2024-09-30	14.50	14.50	14.50	14.50	414,765
2024-09-27	15.00	15.00	14.50	14.50	342,999
2024-09-26	15.00	15.00	15.00	15.00	142,389
2024-09-25	14.00	15.00	14.00	15.00	380,635
2024-09-24	15.00	15.00	13.50	14.00	1,363,722
2024-09-23	14.75	15.00	14.75	15.00	1,270,738
2024-09-20	14.75	14.75	14.75	14.75	95,894
2024-09-19	15.00	15.00	14.75	14.75	783,873
2024-09-18	15.75	15.75	14.75	15.00	1,188,034
2024-09-17	17.00	15.90	15.90	15.90	2,303,216
2024-09-16	16.50	16.50	16.50	16.50	113,402
2024-09-13	16.50	17.00	16.50	16.50	376,072
2024-09-12	16.50	16.50	16.50	16.50	90,661
2024-09-11	17.00	17.00	16.50	16.50	97,093
2024-09-10	17.50	17.50	17.00	17.00	797,073
2024-09-09	17.50	17.50	17.50	17.50	1,060,003
2024-09-06	16.75	17.25	16.75	17.25	213,509
2024-09-05	16.75	16.75	16.75	16.75	318,734
2024-09-04	16.75	16.75	16.50	16.75	464,916
2024-09-03	16.75	16.75	16.75	16.75	430,513
2024-09-02	17.25	17.00	16.75	16.75	355,272
2024-08-30	17.50	17.25	17.20	17.20	1,152,933
2024-08-29	17.50	17.50	17.50	17.50	381,837
2024-08-28	17.50	17.50	17.25	17.25	1,298,600
2024-08-27	17.40	18.25	16.00	17.50	1,509,632
2024-08-26	16.75	16.75	16.75	16.75	0
2024-08-23	16.50	16.75	16.50	16.75	505,560
2024-08-22	16.75	16.40	16.40	16.40	1,271,123
2024-08-21	16.75	16.75	16.75	16.75	1,056,938
2024-08-20	16.50	17.50	16.50	16.75	2,344,437
2024-08-19	17.50	17.50	15.25	16.50	2,379,331
2024-08-16	18.75	16.80	16.80	16.80	1,580,240
2024-08-15	19.00	19.00	18.25	18.75	1,264,135
2024-08-14	19.50	19.00	18.75	19.00	942,504
2024-08-13	18.50	19.50	18.50	19.50	3,217,980
2024-08-12	18.00	18.75	18.00	18.50	1,502,278
2024-08-09	17.50	18.50	17.50	18.00	2,774,848
2024-08-08	17.00	17.50	17.00	17.50	2,711,096
2024-08-07	16.75	17.30	16.75	17.00	2,423,298
2024-08-06	15.50	16.50	15.50	16.50	1,564,375
2024-08-05	15.90	16.00	15.25	15.80	1,448,078
2024-08-02	16.00	16.25	16.00	16.00	1,019,639
2024-08-01	15.50	16.00	15.50	16.00	1,464,177
2024-07-31	15.50	15.75	15.05	15.50	748,044
2024-07-30	14.50	15.50	14.50	15.50	3,149,587
2024-07-29	14.25	14.80	14.50	14.50	1,364,994
2024-07-26	14.00	14.50	14.00	14.25	1,152,228
2024-07-25	14.70	14.70	13.75	14.50	816,098
2024-07-24	14.50	14.50	13.50	14.50	2,553,982
2024-07-23	14.00	14.50	14.50	14.50	2,134,001
2024-07-22	13.00	14.30	14.00	14.00	3,451,274
2024-07-19	12.15	13.40	12.15	13.00	2,907,631
2024-07-18	12.00	12.00	12.00	12.00	388,420
2024-07-17	12.00	12.00	12.00	12.00	230,548
2024-07-16	11.40	12.25	11.40	12.00	1,722,614
2024-07-15	11.40	11.40	11.40	11.40	806,582
2024-07-12	11.00	11.40	11.00	11.40	1,456,107
2024-07-11	10.50	11.00	10.75	11.00	1,963,335
2024-07-10	9.75	10.70	10.25	10.50	2,274,210
2024-07-09	9.75	9.75	9.75	9.75	252,213
2024-07-08	10.25	10.25	9.75	9.75	302,083
2024-07-05	10.25	10.25	10.25	10.25	687,441
2024-07-04	10.25	10.50	10.25	10.25	453,584
2024-07-03	10.50	10.50	10.25	10.25	160,777
2024-07-02	11.13	11.13	10.50	10.50	555,415
2024-07-01	11.13	11.13	11.13	11.13	202,378
2024-06-28	11.13	11.13	11.13	11.13	74,323
2024-06-27	11.13	11.13	11.13	11.13	36,239
2024-06-26	11.13	11.13	11.13	11.13	194,022
2024-06-25	10.00	11.13	9.88	11.13	1,642,507
2024-06-24	10.00	10.00	10.00	10.00	106,041
2024-06-21	9.75	10.00	9.75	10.00	70,659
2024-06-20	9.75	9.75	9.75	9.75	54,270
2024-06-19	10.00	10.00	9.75	9.75	202,979
2024-06-18	10.25	10.50	10.50	10.50	365,923
2024-06-17	10.25	10.25	10.25	10.25	245,570
2024-06-14	10.25	10.40	10.00	10.25	1,530,467
2024-06-13	9.75	10.25	9.75	10.25	736,112
2024-06-12	10.10	10.25	9.12	9.75	759,947
2024-06-11	9.65	9.65	9.40	9.40	255,913
2024-06-10	9.65	9.65	9.12	9.65	92,276
2024-06-07	9.75	9.75	9.65	9.65	542,863
2024-06-06	9.75	9.75	9.75	9.75	125,626
2024-06-05	9.75	9.75	9.75	9.75	36,650
2024-06-04	10.10	10.10	9.75	9.75	145,552
2024-06-03	10.10	10.10	10.10	10.10	31,585
2024-05-31	10.10	10.10	10.10	10.10	177,070
2024-05-30	10.20	10.20	10.20	10.10	432,143
2024-05-29	10.20	10.20	10.20	10.20	90,352
2024-05-28	10.10	10.20	10.10	10.20	308,867
2024-05-27	10.10	10.10	10.10	10.10	0
2024-05-24	10.10	10.10	10.10	10.10	631,989
2024-05-23	10.10	10.10	10.10	10.10	416,324
2024-05-22	10.10	10.10	10.10	10.10	156,890
2024-05-21	10.10	10.10	10.10	10.10	83,224
2024-05-20	10.10	10.10	9.60	10.10	119,852
2024-05-17	10.10	10.10	10.10	10.10	211,828
2024-05-16	10.10	10.10	10.10	10.10	284,226
2024-05-15	10.10	10.10	9.80	10.10	37,102
2024-05-14	9.88	10.10	9.88	10.10	327,257
2024-05-13	9.88	9.88	9.72	9.88	371,718
2024-05-10	9.88	9.88	9.88	9.88	214,593
2024-05-09	9.88	10.00	9.70	9.70	577,398
2024-05-08	9.40	9.88	9.70	9.88	762,868
2024-05-07	9.15	9.40	9.15	9.40	322,579
2024-05-06	9.15	9.15	9.15	9.15	0
2024-05-03	9.10	9.15	8.70	9.15	1,054,095
2024-05-02	9.25	9.25	9.10	9.10	321,812
2024-05-01	9.30	9.30	9.25	9.25	180,216
2024-04-30	9.55	8.92	8.92	8.92	186,473
2024-04-29	9.60	9.60	9.55	9.55	198,395
2024-04-26	9.36	9.60	9.36	9.60	148,854
2024-04-25	9.60	9.60	9.60	9.60	114,837
2024-04-24	9.60	9.60	9.60	9.60	111,474
2024-04-23	9.60	9.60	9.60	9.60	319,243
2024-04-22	9.40	9.60	9.40	9.60	148,421
2024-04-19	9.55	9.60	9.55	9.60	244,525
2024-04-18	9.55	9.55	9.40	9.55	246,518
2024-04-17	9.65	9.55	9.30	9.55	256,648
2024-04-16	9.75	9.85	9.65	9.65	720,027
2024-04-15	10.10	10.10	9.85	9.85	922,482
2024-04-12	10.00	10.10	10.00	10.10	462,316
2024-04-11	9.85	10.10	9.85	10.10	291,773
2024-04-10	9.85	9.85	9.85	9.85	635,730
2024-04-09	10.25	10.25	9.65	9.85	528,857
2024-04-08	10.25	10.25	9.75	10.25	2,330,152
2024-04-05	10.25	10.25	10.25	10.25	198,907
2024-04-04	10.25	10.25	10.25	10.25	539,948
2024-04-03	10.50	10.50	10.25	10.25	461,386
2024-04-02	10.25	10.50	10.50	10.50	1,501,838
2024-04-01	10.25	10.25	10.25	10.25	0
2024-03-29	10.25	10.25	10.25	10.25	0
2024-03-28	10.25	10.25	10.25	10.25	239,636
2024-03-27	10.25	10.25	10.25	10.25	271,842
2024-03-26	10.50	11.00	10.25	10.25	835,751
2024-03-25	10.25	10.25	10.25	10.25	814,116
2024-03-22	10.50	10.50	10.25	10.25	183,419
2024-03-21	10.50	10.50	10.50	10.50	166,343
2024-03-20	10.50	10.50	10.50	10.50	203,604
2024-03-19	10.25	10.50	10.25	10.50	561,472
2024-03-18	10.25	10.50	10.25	10.25	315,860
2024-03-15	10.25	10.25	10.25	10.25	85,881
2024-03-14	10.50	10.50	10.25	10.25	288,262
2024-03-13	10.38	10.50	10.38	10.50	82,852
2024-03-12	10.38	10.25	10.25	10.25	359,579
2024-03-11	11.00	11.00	10.38	10.38	115,547
2024-03-08	11.25	11.25	11.00	11.00	173,043
2024-03-07	11.50	11.50	11.25	11.25	545,799
2024-03-06	10.50	11.20	11.00	11.20	757,958
2024-03-05	10.50	10.50	10.50	10.50	93,556
2024-03-04	10.50	10.50	10.50	10.50	259,170
2024-03-01	10.50	10.50	10.50	10.50	250,457
2024-02-29	10.25	10.50	10.25	10.50	1,299,226
2024-02-28	10.75	10.50	10.50	10.50	218,101
2024-02-27	10.75	10.75	10.75	10.75	154,963
2024-02-26	11.25	10.75	10.50	10.75	58,810
2024-02-23	11.25	11.25	11.25	11.25	446,361
2024-02-22	11.25	11.25	11.25	11.25	203,218
2024-02-21	11.25	11.25	11.25	11.25	142,356
2024-02-20	11.25	11.25	11.25	11.25	96,077
2024-02-19	11.25	11.25	11.25	11.25	148,102
2024-02-16	11.00	11.25	11.00	11.25	605,548
2024-02-15	11.00	11.00	11.00	11.00	254,008
2024-02-14	11.50	11.50	11.00	11.00	449,369
2024-02-13	12.00	12.00	11.50	11.50	164,276
2024-02-12	12.00	12.00	11.90	12.00	213,239
2024-02-09	12.00	12.00	11.75	12.00	227,429
2024-02-08	12.00	12.00	12.00	12.00	55,582
2024-02-07	11.63	12.00	11.85	12.00	613,901
2024-02-06	11.63	11.63	11.50	11.63	160,716
2024-02-05	11.63	11.63	11.63	11.63	155,604
2024-02-02	11.75	11.75	11.63	11.63	261,502
2024-02-01	11.45	11.75	11.25	11.75	647,582
2024-01-31	10.85	11.25	10.85	11.25	421,386
2024-01-30	11.00	11.30	11.30	11.30	664,742
2024-01-29	10.50	10.50	10.50	10.50	493,819
2024-01-26	10.50	10.45	10.45	10.45	326,188
2024-01-25	10.75	10.75	10.25	10.50	529,268
2024-01-24	10.75	10.75	10.75	10.75	43,717
2024-01-23	10.75	10.75	10.75	10.75	78,747
2024-01-22	11.00	11.00	10.75	10.75	431,022
2024-01-19	10.88	10.88	10.75	10.75	57,838
2024-01-18	10.75	11.00	10.75	10.88	205,785
2024-01-17	10.25	12.00	10.25	11.00	3,381,186
2024-01-16	10.25	10.25	10.25	10.25	58,948
2024-01-15	10.38	10.38	10.25	10.25	922,151
2024-01-12	10.75	10.75	10.25	10.25	452,969
2024-01-11	10.75	10.50	10.50	10.50	72,791
2024-01-10	10.88	10.88	10.75	10.75	139,205
2024-01-09	10.88	11.10	10.75	10.88	557,633
2024-01-08	10.75	10.88	10.75	10.88	559,916
2024-01-05	10.50	10.75	10.50	10.75	251,229
2024-01-04	11.00	11.00	10.50	10.50	681,403
2024-01-03	11.00	11.00	11.00	11.00	132,149
2024-01-02	10.75	11.00	10.75	11.00	100,000
2024-01-01	10.50	10.50	10.50	10.50	0
2023-12-29	10.75	10.50	10.50	10.50	135,394
2023-12-28	11.00	10.75	10.25	10.75	1,077,723
2023-12-27	11.00	11.00	11.00	11.00	572,776
2023-12-26	11.00	11.00	11.00	11.00	0
2023-12-25	11.00	11.00	11.00	11.00	0
2023-12-22	11.00	11.00	11.00	11.00	77,477
2023-12-21	11.00	11.00	11.00	11.00	378,118
2023-12-20	11.00	11.00	11.00	11.00	943,208
2023-12-19	10.75	11.00	10.75	11.00	286,919
2023-12-18	10.75	10.75	10.75	10.75	247,213
2023-12-15	10.75	10.75	10.75	10.75	14,458
2023-12-14	10.75	10.75	10.75	10.75	811,982
2023-12-13	11.13	10.75	10.60	10.75	1,412,268
2023-12-12	10.88	11.13	10.88	11.13	895,444
2023-12-11	11.13	10.90	10.88	10.88	862,047
2023-12-08	11.25	11.10	11.10	11.10	684,551
2023-12-07	11.75	11.30	11.30	11.30	1,933,726
2023-12-06	11.75	11.90	11.90	11.90	620,441
2023-12-05	11.65	11.80	11.75	11.80	1,552,231
2023-12-04	11.25	11.75	11.75	11.75	1,447,482
2023-12-01	10.98	11.20	11.20	11.20	3,735,638
2023-11-30	12.25	12.13	10.98	10.98	1,823,468
2023-11-29	12.75	12.75	12.13	12.25	1,198,204
2023-11-28	12.88	13.70	13.70	13.70	2,473,221
2023-11-27	12.75	12.75	12.50	12.50	265,522
2023-11-24	12.75	12.75	12.75	12.75	97,487
2023-11-23	12.75	12.75	12.75	12.75	64,685
2023-11-22	12.75	12.75	12.75	12.75	30,606
2023-11-21	13.50	13.50	12.75	12.75	657,296
2023-11-20	12.75	13.50	12.75	13.50	381,847
2023-11-17	11.88	12.88	11.88	12.75	445,241
2023-11-16	11.63	11.88	11.63	11.88	254,055
2023-11-15	11.88	12.75	11.63	11.63	63,807
2023-11-14	11.63	11.88	11.63	11.88	80,877
2023-11-13	12.00	12.00	11.63	11.63	177,015
2023-11-10	12.00	12.00	11.88	12.00	236,020
2023-11-09	12.00	12.00	11.50	11.88	250,949
2023-11-08	12.25	12.25	11.75	12.00	303,794
2023-11-07	12.25	12.25	12.25	12.25	209,980
2023-11-06	12.25	12.25	12.25	12.25	156,109
2023-11-03	12.25	12.25	12.25	12.25	44,633
2023-11-02	12.38	12.38	12.13	12.25	590,972
2023-11-01	12.40	12.40	12.38	12.38	243,561
2023-10-31	13.38	13.38	12.25	12.38	922,710
2023-10-30	13.25	13.25	12.38	13.25	970,988
2023-10-27	13.50	13.50	13.25	13.25	270,909
2023-10-26	13.50	13.50	13.50	13.50	181,251
2023-10-25	13.75	13.60	13.60	13.60	140,528
2023-10-24	13.75	13.75	13.75	13.75	121,445
2023-10-23	13.50	13.75	13.50	13.75	153,527
2023-10-20	13.25	13.90	13.50	13.50	887,435
2023-10-19	14.00	14.00	14.00	14.00	93,926
2023-10-18	14.40	14.40	14.00	14.00	253,743
2023-10-17	14.00	14.00	14.00	14.00	110,737
2023-10-16	14.50	14.50	14.00	14.00	108,852
2023-10-13	14.50	14.00	14.00	14.00	144,714
2023-10-12	14.75	14.75	14.50	14.50	220,046
2023-10-11	14.50	14.75	13.38	14.75	1,118,747
2023-10-10	14.75	14.75	14.75	14.75	299,856
2023-10-09	15.00	15.00	14.75	14.75	355,027
2023-10-06	15.00	15.00	15.00	15.00	139,890
2023-10-05	15.25	15.25	14.75	15.00	871,569
2023-10-04	16.00	16.00	15.25	15.25	602,742
2023-10-03	16.00	16.00	16.00	16.00	798,699
2023-10-02	16.75	16.25	16.25	16.25	400,312
2023-09-29	16.75	16.75	16.75	16.75	151,739
2023-09-28	16.88	16.88	16.75	16.75	256,935
2023-09-27	16.88	16.88	16.88	16.88	152,336
2023-09-26	15.38	17.13	15.38	16.88	922,965
2023-09-25	16.38	16.38	15.25	15.38	1,034,777
2023-09-22	16.63	16.20	16.20	16.20	489,492
2023-09-21	16.88	17.00	16.63	16.63	1,194,762
2023-09-20	15.88	17.38	16.40	17.00	5,884,400
2023-09-19	15.50	16.00	16.00	16.00	5,229,157
2023-09-18	10.10	14.13	10.10	13.13	4,974,260
2023-09-15	9.50	10.10	9.50	10.10	2,468,945
2023-09-14	9.50	9.50	9.00	9.50	699,364
2023-09-13	9.25	9.50	9.25	9.50	160,187
2023-09-12	9.50	9.50	9.25	9.25	203,894
2023-09-11	9.75	9.75	9.50	9.50	206,868
2023-09-08	9.85	9.85	9.75	9.75	191,167
2023-09-07	9.25	10.25	9.25	9.85	1,523,110
2023-09-06	9.25	9.60	9.25	9.25	196,009
2023-09-05	8.14	9.25	7.65	9.25	2,409,460
2023-09-04	9.88	10.25	8.10	8.15	3,256,898
2023-09-01	9.75	10.00	10.00	10.00	186,856
2023-08-31	9.75	9.75	9.75	9.75	233,068
2023-08-30	9.75	9.75	9.75	9.75	127,717
2023-08-29	9.75	9.75	9.75	9.75	281,226
2023-08-28	9.75	9.75	9.75	9.75	0
2023-08-25	9.75	9.75	9.75	9.75	97,326
2023-08-24	9.75	9.75	9.75	9.75	291,796
2023-08-23	10.25	10.25	9.75	9.75	260,709
2023-08-22	10.38	10.38	10.25	10.25	284,396
2023-08-21	10.50	10.50	10.38	10.38	1,369,522
2023-08-18	10.75	10.75	10.50	10.50	503,734
2023-08-17	10.75	10.75	10.75	10.75	470,736
2023-08-16	11.25	11.25	10.75	10.75	741,639
2023-08-15	11.50	11.50	11.25	11.25	188,327
2023-08-14	11.75	11.75	11.50	11.50	46,674
2023-08-11	12.00	12.00	11.75	11.75	189,384
2023-08-10	12.25	12.25	12.00	12.00	483,604
2023-08-09	12.50	12.25	12.10	12.25	367,470
2023-08-08	11.50	12.30	12.10	12.30	1,388,419
2023-08-07	10.50	11.50	10.50	11.50	780,143
2023-08-04	9.75	10.50	9.75	10.50	396,287
2023-08-03	10.75	10.75	9.75	9.75	545,179
2023-08-02	11.00	11.00	10.75	10.75	165,958
2023-08-01	10.75	10.60	10.60	10.60	274,155
2023-07-31	9.50	11.75	9.50	10.75	3,407,341
2023-07-28	9.25	9.25	9.10	9.25	614,613
2023-07-27	9.75	9.60	9.25	9.25	685,914
2023-07-26	9.85	9.80	9.80	9.80	284,698
2023-07-25	10.75	10.00	10.00	10.00	447,973
2023-07-24	10.75	10.75	10.75	10.75	148,047
2023-07-21	10.65	11.25	10.65	10.75	1,487,007
2023-07-20	10.65	10.65	10.65	10.65	475,500
2023-07-19	10.00	10.65	10.00	10.65	679,756
2023-07-18	8.75	9.70	9.60	9.70	2,777,978
2023-07-17	9.85	9.16	8.75	8.75	3,121,139
2023-07-14	10.75	10.25	9.75	9.85	1,494,432
2023-07-13	10.50	10.90	10.50	10.50	2,484,359
2023-07-12	12.88	11.30	10.13	10.38	7,499,780
2023-07-11	13.25	13.25	12.75	12.88	435,768
2023-07-10	13.25	14.00	13.25	13.38	367,539
2023-07-07	12.88	13.13	12.88	13.13	96,901
2023-07-06	13.25	13.25	13.25	13.25	391,192
2023-07-05	13.25	13.25	13.25	13.25	252,767
2023-07-04	13.25	13.25	13.13	13.25	139,815
2023-07-03	13.25	13.25	13.25	13.25	79,334
2023-06-30	12.75	13.25	12.75	13.25	215,796
2023-06-29	13.00	13.00	12.75	12.75	353,230
2023-06-28	13.25	13.25	13.00	13.00	165,997
2023-06-27	13.13	13.25	13.13	13.25	149,321
2023-06-26	13.25	13.00	13.00	13.00	511,289
2023-06-23	13.75	13.40	13.25	13.40	595,598
2023-06-22	14.25	13.90	13.75	13.75	467,361
2023-06-21	14.13	14.25	14.13	14.25	522,186
2023-06-20	14.25	14.25	14.25	14.25	39,668
2023-06-19	14.25	14.25	14.25	14.25	213,705
2023-06-16	14.35	14.48	14.25	14.25	243,748
2023-06-15	14.35	14.38	14.35	14.35	595,692
2023-06-14	14.35	14.35	14.35	14.35	122,760
2023-06-13	14.50	15.00	14.35	14.35	646,710
2023-06-12	14.48	14.50	14.48	14.50	153,366
2023-06-09	14.25	14.48	14.25	14.48	231,910
2023-06-08	14.88	14.88	14.25	14.25	712,867
2023-06-07	14.88	14.88	14.75	14.88	139,000
2023-06-06	15.50	15.50	14.75	14.75	343,115
2023-06-05	15.50	15.50	15.50	15.50	199,193
2023-06-02	15.38	15.63	15.25	15.50	850,190
2023-06-01	14.75	15.00	15.00	15.00	981,494
2023-05-31	14.25	15.00	14.25	15.00	151,110
2023-05-30	14.75	14.75	14.25	14.25	1,137,566
2023-05-29	14.75	14.75	14.75	14.75	0
2023-05-26	15.25	15.25	14.75	14.75	429,803
2023-05-25	15.25	15.25	15.25	15.25	62,235
2023-05-24	15.63	15.63	15.25	15.25	442,399
2023-05-23	15.63	15.63	15.50	15.63	54,981
2023-05-22	15.63	15.63	15.63	15.63	64,462
2023-05-19	15.50	15.63	15.50	15.63	270,506
2023-05-18	15.13	15.25	15.25	15.25	541,143
2023-05-17	15.25	15.25	15.13	15.13	154,202
2023-05-16	16.00	16.00	15.50	15.63	104,134
2023-05-15	15.75	16.00	16.00	16.00	138,137
2023-05-12	16.00	16.00	15.75	15.75	123,315
2023-05-11	15.25	16.00	15.25	16.00	841,224
2023-05-10	15.50	15.50	15.25	15.25	96,018
2023-05-09	15.25	15.75	15.25	15.50	336,797
2023-05-08	15.25	15.25	15.25	15.25	0
2023-05-05	16.13	16.13	15.25	15.25	581,279
2023-05-04	15.88	16.13	15.88	16.13	81,871
2023-05-03	15.63	16.13	15.63	15.88	535,684
2023-05-02	15.63	15.63	15.25	15.63	224,165
2023-05-01	15.65	15.65	15.65	15.65	0
2023-04-28	15.75	15.65	15.65	15.65	150,700
2023-04-27	15.63	15.75	15.63	15.75	223,156
2023-04-26	16.25	16.50	15.63	15.63	973,904
2023-04-25	16.50	16.50	16.25	16.25	381,107
2023-04-24	16.88	16.25	16.25	16.25	291,120
2023-04-21	17.13	17.13	16.88	16.88	300,136
2023-04-20	17.50	17.50	16.75	17.13	695,647
2023-04-19	18.25	17.90	17.00	17.50	668,475
2023-04-18	18.50	18.50	18.25	18.25	550,387
2023-04-17	19.50	21.00	17.75	18.50	1,445,093
2023-04-14	20.50	20.00	20.00	20.00	982,135
2023-04-13	19.50	20.75	20.50	20.50	1,204,415
2023-04-12	17.00	19.50	19.50	19.50	1,704,902
2023-04-11	16.75	17.25	16.75	17.00	861,428
2023-04-10	16.75	16.75	16.75	16.75	0
2023-04-07	16.75	16.75	16.75	16.75	0
2023-04-06	16.50	16.75	16.50	16.75	1,644,139
2023-04-05	16.50	16.50	16.50	16.50	322,892
2023-04-04	16.25	16.50	16.25	16.50	1,278,126
2023-04-03	16.00	16.25	16.00	16.25	271,252
2023-03-31	15.38	16.00	15.38	16.00	386,922
2023-03-30	15.25	16.13	15.25	15.38	1,073,259
2023-03-29	15.75	15.75	14.75	15.25	1,404,855
2023-03-28	16.25	16.25	15.63	15.63	411,763
2023-03-27	16.25	16.50	16.25	16.25	720,519
2023-03-24	16.75	16.75	16.25	16.25	356,530
2023-03-23	16.25	16.75	16.00	16.75	475,232
2023-03-22	16.25	16.25	15.75	16.00	716,396
2023-03-21	16.05	16.25	16.05	16.25	735,417
2023-03-20	17.00	17.00	16.25	16.25	656,610
2023-03-17	16.00	17.00	16.00	17.00	318,698
2023-03-16	16.25	16.25	15.75	16.00	720,128
2023-03-15	15.88	16.50	15.75	16.25	864,422
2023-03-14	16.50	16.50	15.75	15.88	826,471
2023-03-13	16.50	16.50	16.50	16.50	345,969
2023-03-10	16.75	16.75	16.38	16.50	193,608
2023-03-09	17.00	17.00	16.75	16.75	272,220
2023-03-08	17.25	17.25	17.00	17.00	87,957
2023-03-07	17.25	17.25	17.25	17.25	182,872
2023-03-06	18.00	18.00	17.25	17.25	793,264
2023-03-03	17.75	18.00	17.75	18.00	336,752
2023-03-02	18.00	18.00	17.75	17.75	250,952
2023-03-01	18.00	18.00	18.00	18.00	137,575
2023-02-28	17.75	18.85	18.85	18.85	497,112
2023-02-27	17.75	18.00	17.75	17.75	481,732
2023-02-24	16.50	18.00	16.75	17.75	2,895,993
2023-02-23	18.25	18.25	16.50	16.50	2,629,241
2023-02-22	20.00	19.00	18.25	18.25	1,028,290
2023-02-21	18.25	20.75	18.25	20.00	4,514,038
2023-02-20	18.00	18.00	18.00	18.00	267,668
2023-02-17	18.25	18.25	18.00	18.00	277,624
2023-02-16	18.25	18.25	18.25	18.25	259,470
2023-02-15	19.00	19.00	18.25	18.25	299,831
2023-02-14	19.13	19.13	19.00	19.00	883,026
2023-02-13	18.75	19.13	19.00	19.13	812,948
2023-02-10	18.63	18.25	18.25	18.25	639,373
2023-02-09	18.63	18.63	18.63	18.63	403,834
2023-02-08	19.50	18.70	18.50	18.63	1,865,133
2023-02-07	19.50	19.50	19.20	19.50	175,936
2023-02-06	19.75	19.00	19.00	19.00	335,957
2023-02-03	19.75	20.00	19.75	19.75	413,061
2023-02-02	20.00	19.95	19.75	19.75	1,072,356
2023-02-01	19.05	20.50	19.05	20.20	1,576,794
2023-01-31	20.25	20.25	19.25	19.25	652,687
2023-01-30	21.25	21.25	20.25	20.25	1,162,700
2023-01-27	21.75	21.50	21.50	21.50	491,289
2023-01-26	23.00	22.25	21.75	22.00	1,149,760
2023-01-25	25.00	23.50	22.75	23.00	5,217,776
2023-01-24	24.75	25.00	25.00	25.00	359,555
2023-01-23	26.00	26.00	24.80	24.80	866,832
2023-01-20	26.00	26.00	25.75	25.75	791,015
2023-01-19	26.50	26.50	26.00	26.00	601,422
2023-01-18	25.80	26.50	25.75	26.50	573,840
2023-01-17	26.00	25.80	25.80	25.80	1,487,476
2023-01-16	25.00	26.25	25.00	26.00	1,792,479
2023-01-13	25.00	25.00	24.25	25.00	1,559,199
2023-01-12	24.25	24.25	24.25	24.25	315,244
2023-01-11	25.00	24.70	24.25	24.25	761,588
2023-01-10	25.25	25.25	24.75	25.00	591,651
2023-01-09	24.75	25.50	25.00	25.25	1,709,396
2023-01-06	25.00	25.00	24.50	24.75	287,331
2023-01-05	25.00	25.00	25.00	25.00	1,099,979
2023-01-04	24.50	25.30	24.50	25.00	1,293,311
2023-01-03	24.75	25.00	24.50	24.50	703,975
2023-01-02	24.75	24.75	24.75	24.75	0
2022-12-30	25.00	25.00	24.75	24.75	153,794
2022-12-29	25.50	25.50	25.00	25.00	405,320
2022-12-28	25.00	25.00	24.50	25.00	531,574
2022-12-27	24.50	24.50	24.50	24.50	0
2022-12-26	24.50	24.50	24.50	24.50	0
2022-12-23	24.25	24.50	24.25	24.50	266,042
2022-12-22	24.25	24.50	24.25	24.25	418,382
2022-12-21	23.50	24.75	23.50	24.25	596,301
2022-12-20	23.50	23.50	23.50	23.50	353,676
2022-12-19	23.50	23.50	23.50	23.50	180,527
2022-12-16	23.25	23.50	23.30	23.50	230,721
2022-12-15	24.00	23.25	23.00	23.00	637,503
2022-12-14	24.00	25.00	24.00	24.00	726,525
2022-12-13	25.25	25.25	23.50	24.00	674,102
2022-12-12	26.50	26.50	25.25	25.25	928,719
2022-12-09	26.90	26.90	26.00	26.50	1,113,746
2022-12-08	26.75	27.50	26.75	27.00	1,598,740
2022-12-07	27.50	29.50	26.75	26.75	6,044,838
2022-12-06	23.40	27.00	23.25	27.00	2,549,586
2022-12-05	23.25	24.50	23.40	23.40	1,615,560
2022-12-02	21.90	23.25	21.90	23.25	225,023
2022-12-01	23.20	23.50	22.00	22.50	1,260,585
2022-11-30	23.25	24.25	23.25	23.75	1,115,283
2022-11-29	24.50	23.80	23.15	23.25	2,746,779
2022-11-28	22.80	25.10	22.75	25.10	4,251,582
2022-11-25	20.75	22.70	21.20	22.70	4,889,693
2022-11-24	19.25	21.05	20.60	20.75	1,865,256
2022-11-23	18.25	19.25	18.63	19.00	903,690
2022-11-22	18.00	18.25	17.75	18.25	468,870
2022-11-21	18.00	18.25	17.63	18.00	870,974
2022-11-18	17.88	18.00	17.88	18.00	277,290
2022-11-17	18.25	18.25	17.75	17.88	1,025,751
2022-11-16	18.75	18.25	18.25	18.25	386,884
2022-11-15	18.75	18.75	18.70	18.75	671,037
2022-11-14	18.50	19.25	18.50	18.75	1,478,541
2022-11-11	19.25	19.25	18.38	18.50	367,523
2022-11-10	19.50	19.50	19.00	19.00	705,339
2022-11-09	19.50	19.50	19.00	19.00	420,871
2022-11-08	20.00	19.90	19.50	19.50	791,755
2022-11-07	19.38	20.00	19.75	20.00	3,481,466
2022-11-04	19.10	19.40	18.63	19.13	2,017,263
2022-11-03	17.13	18.75	17.13	18.63	4,215,767
2022-11-02	17.50	17.50	17.25	17.25	737,997
2022-11-01	16.75	17.13	16.50	17.13	1,758,436
2022-10-31	16.25	17.63	16.75	16.75	4,598,411
2022-10-28	15.25	15.80	15.00	15.80	1,933,391
2022-10-27	14.88	15.25	14.75	15.15	1,763,265
2022-10-26	15.13	15.15	14.75	14.88	4,000,578
2022-10-25	14.75	15.40	15.40	15.40	17,014,466
2022-10-24	12.75	13.13	12.75	13.13	471,076
2022-10-21	12.38	12.75	12.25	12.75	582,781
2022-10-20	12.75	12.75	12.38	12.38	295,465
2022-10-19	13.00	13.00	12.63	12.75	408,256
2022-10-18	13.13	13.13	13.00	13.00	209,462
2022-10-17	13.13	12.75	12.75	13.13	90,712
2022-10-14	13.25	13.25	12.75	13.13	374,914
2022-10-13	13.25	13.75	13.25	13.25	542,337
2022-10-12	13.25	13.38	13.25	13.25	885,036
2022-10-11	13.25	13.25	13.00	13.00	52,473
2022-10-10	13.63	13.63	13.25	13.25	74,355
2022-10-07	13.63	13.63	13.50	13.63	706,540
2022-10-06	13.25	13.63	13.25	13.63	912,375
2022-10-05	12.75	13.30	13.30	13.30	571,895
2022-10-04	12.63	12.75	12.50	12.75	64,954
2022-10-03	12.25	12.63	12.25	12.63	113,010
2022-09-30	12.25	12.25	12.25	12.25	27,845
2022-09-29	12.25	12.25	12.25	12.25	544,736
2022-09-28	12.75	12.75	12.25	12.25	523,966
2022-09-27	12.88	12.88	12.75	12.75	92,276
2022-09-26	13.00	13.00	12.88	12.88	121,927
2022-09-23	13.38	13.38	12.75	13.00	1,030,906
2022-09-22	13.63	13.63	13.25	13.38	125,893
2022-09-21	13.25	14.00	13.63	13.63	1,945,720
2022-09-20	13.00	13.25	13.00	13.25	408,289
2022-09-19	12.80	12.80	12.80	12.80	0
2022-09-16	12.88	12.80	12.80	12.80	681,959
2022-09-15	13.00	13.10	13.00	13.10	289,900
2022-09-14	13.25	13.00	13.00	13.25	181,693
2022-09-13	12.63	13.40	12.25	13.25	1,983,980
2022-09-12	12.10	12.63	11.75	12.63	787,175
2022-09-09	10.88	11.75	10.88	11.75	1,334,788
2022-09-08	11.00	11.00	10.75	10.88	386,500
2022-09-07	11.25	11.50	11.00	11.00	381,407
2022-09-06	11.25	11.25	11.25	11.25	56,909
2022-09-05	11.13	11.25	11.13	11.25	816,921
2022-09-02	11.13	11.25	11.00	11.00	618,706
2022-09-01	11.50	11.50	11.00	11.13	185,155
2022-08-31	11.63	11.50	11.50	11.50	152,147
2022-08-30	11.63	11.63	11.50	11.63	274,688
2022-08-29	11.63	11.63	11.63	11.63	0
2022-08-26	11.63	11.63	11.63	11.63	121,000
2022-08-25	11.75	11.63	11.50	11.50	218,251
2022-08-24	11.88	11.88	11.75	11.75	263,961
2022-08-23	12.13	12.13	11.88	11.88	290,813
2022-08-22	12.25	12.45	12.13	12.25	387,033
2022-08-19	12.80	12.65	12.60	12.60	1,539,408
2022-08-18	12.80	12.80	12.80	12.80	155,851
2022-08-17	13.13	13.25	12.80	12.80	234,701
2022-08-16	12.75	13.25	12.75	13.25	829,053
2022-08-15	12.75	12.70	12.70	12.70	47,813
2022-08-12	12.63	12.75	12.50	12.75	158,084
2022-08-11	12.63	12.63	12.63	12.63	51,398
2022-08-10	12.13	12.00	12.00	12.00	27,085
2022-08-09	12.25	12.50	12.13	12.13	141,985
2022-08-08	12.75	12.75	12.25	12.25	3,289,895
2022-08-05	13.00	13.00	12.63	12.75	618,078
2022-08-04	13.13	13.13	13.00	13.00	115,012
2022-08-03	13.38	13.35	13.13	13.13	116,780
2022-08-02	13.38	13.38	13.38	13.38	34,982
2022-08-01	13.63	13.63	13.00	13.38	23,287
2022-07-29	13.38	13.38	13.38	13.38	93,804
2022-07-28	13.88	13.88	13.38	13.38	512,461
2022-07-27	14.00	13.95	13.95	13.95	232,085
2022-07-26	13.75	14.00	13.85	14.00	633,904
2022-07-25	13.63	14.00	13.80	13.80	2,406,666
2022-07-22	13.00	13.75	13.00	13.75	661,786
2022-07-21	13.00	13.25	13.00	13.00	219,998
2022-07-20	13.25	13.25	13.25	13.25	1,165,131
2022-07-19	13.40	13.40	13.25	13.25	435,633
2022-07-18	12.75	13.25	12.75	12.75	869,287
2022-07-15	12.75	12.75	12.75	12.75	65,709
2022-07-14	12.75	12.75	12.75	12.75	47,630
2022-07-13	12.75	12.75	12.75	12.75	12,397
2022-07-12	12.75	12.88	12.50	12.75	156,803
2022-07-11	12.75	12.75	12.75	12.75	113,692
2022-07-08	12.25	12.75	12.00	12.75	338,756
2022-07-07	12.88	12.88	12.13	12.25	583,532
2022-07-06	12.88	12.90	12.90	12.88	105,615
2022-07-05	12.88	12.88	12.88	12.88	151,375
2022-07-04	13.00	13.25	12.88	12.88	235,967
2022-07-01	12.88	13.25	12.88	13.25	132,267
2022-06-30	13.13	13.13	12.88	12.88	236,406
2022-06-29	13.50	13.50	13.13	13.13	99,744
2022-06-28	13.50	14.50	14.50	13.50	83,540
2022-06-27	13.75	13.50	13.38	13.50	499,993
2022-06-24	14.13	14.13	13.50	13.75	515,080
2022-06-23	14.75	14.30	14.13	14.13	443,518
2022-06-22	14.88	14.88	14.75	14.75	821,577
2022-06-21	14.90	14.90	14.38	14.88	476,871
2022-06-20	14.38	14.50	14.50	14.50	350,888
2022-06-17	14.38	14.38	14.38	14.38	190,186
2022-06-16	15.05	15.13	14.50	14.50	1,001,761
2022-06-15	13.60	15.20	14.88	15.20	3,456,306
2022-06-14	13.30	13.30	13.00	13.15	531,360
2022-06-13	12.75	13.88	12.75	13.13	1,328,677
2022-06-10	12.50	12.75	12.25	12.75	136,606
2022-06-09	12.63	12.75	12.75	12.75	716,434
2022-06-08	12.25	12.63	12.25	12.63	324,503
2022-06-07	13.13	13.13	12.25	12.25	478,910
2022-06-06	12.75	12.70	12.70	12.70	518,536
2022-06-03	12.75	12.75	12.75	12.75	0
2022-06-02	12.75	12.75	12.75	12.75	0
2022-06-01	12.38	12.75	12.38	12.75	253,701
2022-05-31	12.38	12.25	12.25	12.25	386,576
2022-05-30	12.38	12.38	12.38	12.38	45,969
2022-05-27	12.25	12.38	12.25	12.38	314,321
2022-05-26	12.25	12.25	12.25	12.25	9,875
2022-05-25	12.38	12.38	12.25	12.25	151,306
2022-05-24	12.38	12.38	12.38	12.38	67,264
2022-05-23	12.38	12.30	12.30	12.30	201,176
2022-05-20	12.38	12.38	12.38	12.38	90,946
2022-05-19	12.38	12.38	12.38	12.38	131,028
2022-05-18	12.63	12.63	12.38	12.38	384,936
2022-05-17	12.75	12.75	12.63	12.63	138,672
2022-05-16	12.75	12.88	12.30	12.30	289,791
2022-05-13	13.50	13.50	12.88	12.88	1,080,213
2022-05-12	14.13	14.13	13.50	13.50	609,245
2022-05-11	14.25	14.25	14.13	14.13	590,676
2022-05-10	14.38	14.40	14.40	14.40	153,094
2022-05-09	14.75	14.25	14.25	14.25	460,939
2022-05-06	14.25	14.75	14.25	14.75	461,234
2022-05-05	14.13	14.25	14.13	14.25	173,771
2022-05-04	14.13	14.13	14.13	14.13	500,940
2022-05-03	14.25	14.25	14.13	14.13	421,552
2022-05-02	14.25	14.25	14.25	14.25	0
2022-04-29	14.63	14.63	14.25	14.25	669,442
2022-04-28	15.13	15.13	14.63	14.63	632,112
2022-04-27	15.50	15.50	15.13	15.13	777,503
2022-04-26	16.00	16.00	15.25	15.50	1,622,389
2022-04-25	15.88	16.13	15.63	16.00	994,389
2022-04-22	16.63	16.63	15.75	15.88	951,221
2022-04-21	17.00	16.75	16.55	16.63	314,549
2022-04-20	17.00	17.00	17.00	17.00	284,255
2022-04-19	17.00	17.63	17.00	17.00	923,171
2022-04-18	17.00	17.00	17.00	17.00	0
2022-04-15	17.00	17.00	17.00	17.00	0
2022-04-14	16.75	17.75	16.75	17.00	1,044,528
2022-04-13	17.00	17.00	16.38	16.75	1,469,231
2022-04-12	17.00	18.75	16.45	17.25	5,000,221
2022-04-11	10.75	18.25	16.90	16.90	10,518,422
2022-04-08	10.75	10.75	10.60	10.75	1,037,574
2022-04-07	11.25	11.25	10.63	10.75	447,353
2022-04-06	10.75	11.25	10.75	11.25	1,957,795
2022-04-05	10.85	10.85	10.70	10.70	1,087,697
2022-04-04	11.00	11.00	10.63	10.63	490,968
2022-04-01	10.63	10.75	10.63	10.75	726,666
2022-03-31	11.13	11.13	10.63	10.63	1,463,111
2022-03-30	11.38	11.38	11.13	11.13	622,739
2022-03-29	11.63	11.63	11.38	11.38	372,807
2022-03-28	11.50	11.50	11.50	11.50	133,443
2022-03-25	11.63	11.63	11.38	11.50	538,577
2022-03-24	11.63	11.63	11.63	11.63	193,031
2022-03-23	12.15	12.15	11.63	11.63	1,376,072
2022-03-22	12.15	12.15	12.15	12.15	189,709
2022-03-21	12.25	12.25	12.00	12.15	48,037
2022-03-18	11.40	12.38	11.40	12.25	1,140,888
2022-03-17	11.25	11.40	11.30	11.40	3,024,299
2022-03-16	11.38	11.25	11.13	11.25	947,309
2022-03-15	11.50	11.30	11.30	11.30	527,615
2022-03-14	11.50	11.50	11.50	11.50	59,603
2022-03-11	11.38	11.50	11.38	11.50	169,524
2022-03-10	11.50	11.50	11.38	11.38	231,490
2022-03-09	11.38	11.63	11.38	11.50	816,949
2022-03-08	11.63	11.63	11.13	11.38	809,250
2022-03-07	12.63	12.63	11.50	11.63	996,097
2022-03-04	13.25	13.25	12.63	12.63	533,022
2022-03-03	12.38	13.25	12.38	13.25	1,575,220
2022-03-02	12.25	12.38	11.75	12.38	839,061
2022-03-01	12.13	12.25	11.88	12.25	329,487
2022-02-28	12.50	12.05	12.05	12.05	628,701
2022-02-25	12.25	12.75	12.60	12.60	358,606
2022-02-24	13.05	12.00	12.00	12.00	1,364,094
2022-02-23	13.75	13.75	13.03	13.10	1,148,872
2022-02-22	13.63	13.75	13.50	13.75	375,284
2022-02-21	14.00	14.00	13.63	13.63	734,691
2022-02-18	14.00	14.00	13.63	14.00	1,151,565
2022-02-17	14.13	14.20	13.63	14.00	611,199
2022-02-16	14.13	14.25	14.10	14.13	594,916
2022-02-15	14.13	14.13	14.13	14.13	677,887
2022-02-14	14.63	14.63	14.13	14.13	647,111
2022-02-11	15.63	14.75	14.20	14.63	2,494,684
2022-02-10	16.75	15.50	15.50	15.50	649,201
2022-02-09	16.63	16.75	16.50	16.75	261,777
2022-02-08	17.25	17.25	16.63	17.25	508,816
2022-02-07	17.50	17.50	17.25	17.25	403,067
2022-02-04	17.75	17.75	17.25	17.50	630,543
2022-02-03	17.75	17.40	17.40	17.40	162,832
2022-02-02	18.00	17.75	17.75	17.75	461,743
2022-02-01	18.75	18.75	18.00	18.00	797,606
2022-01-31	19.50	18.70	18.70	18.70	368,631
2022-01-28	18.50	19.00	18.50	18.75	763,679
2022-01-27	18.00	18.50	17.75	18.50	516,340
2022-01-26	19.25	18.40	17.88	18.30	1,661,074
2022-01-25	19.00	18.80	18.80	19.00	389,820
2022-01-24	20.25	18.50	18.50	18.50	1,773,936
2022-01-21	20.50	21.25	20.25	20.25	1,496,799
2022-01-20	20.50	20.50	20.50	20.50	370,849
2022-01-19	21.00	21.00	20.50	20.50	226,135
2022-01-18	20.75	21.00	20.00	21.00	312,953
2022-01-17	21.00	21.00	20.75	20.75	550,820
2022-01-14	20.75	21.00	20.75	21.00	113,763
2022-01-13	21.25	21.25	20.75	20.75	340,593
2022-01-12	20.75	21.75	20.75	21.25	1,000,828
2022-01-11	20.75	20.75	20.50	20.75	279,822
2022-01-10	20.50	20.75	20.50	20.75	217,322
2022-01-07	20.50	21.00	20.50	21.00	325,132
2022-01-06	21.25	21.25	20.50	20.50	703,498
2022-01-05	21.75	22.00	21.00	21.50	934,048
2022-01-04	20.00	22.00	21.50	21.75	951,508
2022-01-03	20.00	20.00	20.00	20.00	0
2021-12-31	20.00	20.40	20.40	20.00	73,884
2021-12-30	20.25	20.40	20.40	20.00	148,548
2021-12-29	20.50	20.50	20.25	20.25	144,787
2021-12-28	20.50	20.50	20.50	20.50	0
2021-12-27	20.50	20.50	20.50	20.50	0
2021-12-24	20.00	20.50	20.00	20.50	140,975
2021-12-23	19.50	20.00	19.50	20.00	238,215
2021-12-22	19.75	20.00	20.00	19.50	41,084,611
2021-12-21	19.75	19.75	19.75	19.75	490,654
2021-12-20	20.00	20.00	19.75	19.75	121,191
2021-12-17	20.00	20.00	20.00	20.00	228,450
2021-12-16	21.25	21.25	20.00	20.00	571,507
2021-12-15	21.50	21.50	21.25	21.25	450,635
2021-12-14	22.10	22.75	21.50	21.50	1,415,023
2021-12-13	20.00	22.25	19.50	22.25	1,306,094
2021-12-10	19.75	20.00	20.00	20.00	496,585
2021-12-09	19.75	19.75	19.75	19.75	388,897
2021-12-08	20.00	19.75	19.75	19.75	330,189
2021-12-07	20.50	20.80	19.75	20.00	354,187
2021-12-06	21.00	21.00	20.50	20.50	436,626
2021-12-03	20.00	21.10	20.00	21.10	1,292,123
2021-12-02	20.00	20.00	20.00	20.00	203,069
2021-12-01	20.25	20.25	19.75	19.75	314,622
2021-11-30	20.50	20.50	20.25	20.25	452,794
2021-11-29	21.00	21.00	20.20	20.20	481,958
2021-11-26	20.10	21.40	19.50	20.75	3,016,644
2021-11-25	20.00	20.50	19.75	19.75	1,172,009
2021-11-24	20.25	20.50	20.25	20.50	231,006
2021-11-23	20.50	20.25	20.00	20.25	315,037
2021-11-22	20.50	20.50	20.50	20.50	115,590
2021-11-19	20.00	20.50	20.00	20.50	523,177
2021-11-18	19.75	20.00	19.75	20.00	702,195
2021-11-17	20.00	20.00	19.50	19.75	120,029
2021-11-16	20.25	20.20	19.75	20.00	729,899
2021-11-15	20.00	20.25	20.10	20.25	398,246
2021-11-12	20.00	20.00	20.00	20.00	133,514
2021-11-11	20.00	20.00	20.00	20.00	211,470
2021-11-10	19.75	19.50	19.50	20.00	94,814
2021-11-09	19.50	19.75	19.50	19.75	477,451
2021-11-08	20.00	20.10	20.00	20.10	634,486
2021-11-05	20.50	20.50	20.00	20.00	285,311
2021-11-04	20.75	20.60	20.60	20.60	1,075,040
2021-11-03	19.88	21.00	19.88	20.75	1,474,847
2021-11-02	19.00	20.00	19.00	19.88	1,686,271
2021-11-01	19.75	19.00	19.00	19.00	1,058,318
2021-10-29	20.25	19.75	19.25	19.75	2,664,311
2021-10-28	21.50	22.00	20.00	20.00	1,635,398
2021-10-27	21.50	21.50	21.50	21.50	124,221
2021-10-26	21.50	22.00	21.50	21.50	144,694
2021-10-25	21.50	21.75	21.50	21.50	511,100
2021-10-22	21.50	22.00	21.50	21.50	175,048
2021-10-21	21.50	21.50	20.50	21.50	669,732
2021-10-20	21.50	21.50	21.50	21.50	127,996
2021-10-19	22.00	22.00	21.20	21.50	375,043
2021-10-18	21.75	21.75	21.75	21.75	556,306
2021-10-15	20.50	22.10	20.50	21.75	527,446
2021-10-14	22.25	22.50	22.50	22.50	456,671
2021-10-13	22.25	22.50	22.50	22.25	307,074
2021-10-12	22.25	22.25	22.25	22.25	262,387
2021-10-11	22.25	22.10	22.10	22.10	336,234
2021-10-08	22.20	22.25	22.10	22.25	835,686
2021-10-07	21.75	21.75	21.75	21.75	320,982
2021-10-06	23.00	23.00	21.50	21.75	622,110
2021-10-05	21.75	22.60	21.75	22.60	873,349
2021-10-04	22.25	22.00	21.75	21.75	718,638
2021-10-01	22.25	22.50	22.25	22.25	448,475
2021-09-30	22.00	22.50	22.50	22.25	1,037,973
2021-09-29	22.25	22.60	22.40	22.40	102,535
2021-09-28	22.25	22.50	22.50	22.25	536,756
2021-09-27	22.25	22.25	22.25	22.25	571,128
2021-09-24	22.00	22.25	22.00	22.25	254,203
2021-09-23	21.75	22.25	22.00	22.00	411,345
2021-09-22	21.75	21.75	21.75	21.75	139,244
2021-09-21	21.75	22.00	22.00	21.75	280,528
2021-09-20	22.10	21.75	21.50	21.75	1,049,077
2021-09-17	22.25	22.50	22.30	22.30	507,128
2021-09-16	21.75	22.50	21.90	22.25	821,270
2021-09-15	21.75	21.75	21.50	21.75	557,027
2021-09-14	21.50	21.75	21.50	21.75	647,474
2021-09-13	21.75	21.60	21.20	21.50	567,818
2021-09-10	21.75	22.00	21.60	21.80	666,789
2021-09-09	22.25	22.10	21.70	21.70	563,589
2021-09-08	22.25	22.50	22.25	22.25	403,983
2021-09-07	21.75	22.50	22.00	22.25	774,823
2021-09-06	21.75	22.00	22.00	21.75	564,998
2021-09-03	22.00	22.00	21.80	21.75	590,645
2021-09-02	22.75	22.25	22.00	22.00	632,852
2021-09-01	22.75	22.80	22.75	22.75	975,770
2021-08-31	21.75	23.00	22.00	22.75	1,561,503
2021-08-30	21.75	21.75	21.75	21.75	0
2021-08-27	21.50	21.75	21.00	21.75	471,628
2021-08-26	21.50	22.00	21.20	21.50	1,506,176
2021-08-25	20.50	20.40	20.40	20.50	440,528
2021-08-24	20.40	21.00	21.00	21.00	966,362
2021-08-23	20.40	20.80	20.80	20.80	255,671
2021-08-20	20.25	20.10	20.10	20.40	904,204
2021-08-19	21.25	21.50	20.00	20.00	816,065
2021-08-18	20.50	21.50	20.80	21.25	765,835
2021-08-17	20.70	21.25	20.50	20.50	517,828
2021-08-16	20.75	21.20	20.70	20.70	753,612
2021-08-13	20.75	20.75	20.75	20.75	319,628
2021-08-12	20.75	20.75	19.70	20.75	1,244,191
2021-08-11	21.25	20.30	20.30	20.30	824,178
2021-08-10	21.25	21.25	20.40	20.40	2,046,686
2021-08-09	21.50	21.30	21.00	21.25	233,697
2021-08-06	22.25	21.40	21.40	21.40	546,605
2021-08-05	22.75	23.00	22.25	22.25	1,405,034
2021-08-04	22.50	22.75	22.50	22.75	250,307
2021-08-03	22.75	22.75	22.00	22.50	1,696,720
2021-08-02	22.75	22.75	22.75	22.75	389,224
2021-07-30	21.25	23.00	22.50	22.75	2,286,824
2021-07-29	19.50	21.25	19.25	21.25	2,901,380
2021-07-28	19.63	19.60	19.25	19.60	258,324
2021-07-27	19.75	19.75	19.63	19.63	752,523
2021-07-26	20.50	20.50	20.50	20.50	651,535
2021-07-23	20.50	21.40	21.40	20.50	151,487
2021-07-22	20.10	21.00	20.10	20.50	439,867
2021-07-21	20.75	20.75	20.25	20.25	312,639
2021-07-20	21.50	21.50	20.75	20.75	433,370
2021-07-19	21.75	22.50	21.50	21.50	691,091
2021-07-16	21.75	21.75	21.75	21.75	262,112
2021-07-15	22.00	21.60	21.50	21.60	218,769
2021-07-14	22.00	22.50	22.00	22.00	1,206,458
2021-07-13	22.25	22.25	22.25	22.25	637,555
2021-07-12	22.25	22.25	22.25	22.25	173,697
2021-07-09	22.00	22.25	22.00	22.25	371,922
2021-07-08	21.60	22.50	21.60	22.00	304,700
2021-07-07	22.80	23.00	22.20	22.20	865,448
2021-07-06	21.25	22.10	22.10	22.25	471,111
2021-07-05	21.50	21.50	21.25	21.25	258,092
2021-07-02	21.25	21.50	21.25	21.50	115,846
2021-07-01	21.75	21.50	21.40	21.40	1,501,222
2021-06-30	21.40	21.60	21.40	21.60	527,711
2021-06-29	22.25	22.00	22.00	22.00	228,847
2021-06-28	22.25	22.50	22.50	22.50	1,068,012
2021-06-25	21.00	22.25	21.00	22.25	895,264
2021-06-24	21.50	21.80	21.80	21.80	295,375
2021-06-23	21.50	21.50	21.50	21.50	663,054
2021-06-22	22.50	22.80	21.50	21.50	2,096,794
2021-06-21	21.25	21.40	21.25	21.25	906,893
2021-06-18	21.25	21.00	21.00	21.00	493,849
2021-06-17	21.60	21.30	20.90	20.90	339,070
2021-06-16	21.50	21.50	21.50	21.50	464,486
2021-06-15	21.65	22.00	21.25	21.60	1,644,210
2021-06-14	21.50	21.60	21.25	21.60	566,784
2021-06-11	22.50	22.25	21.50	21.50	746,799
2021-06-10	23.00	23.50	22.25	22.50	1,073,692
2021-06-09	23.70	24.50	23.00	23.00	2,831,285
2021-06-08	21.00	23.75	21.00	23.75	4,743,729
2021-06-07	19.50	21.20	21.00	21.20	1,831,900
2021-06-04	19.25	20.00	19.25	19.75	1,913,063
2021-06-03	19.00	19.50	18.75	19.25	959,564
2021-06-02	19.75	19.50	19.25	19.25	1,187,863
2021-06-01	20.00	20.50	19.80	19.80	872,900
2021-05-28	20.25	20.25	20.00	20.00	320,822
2021-05-27	20.35	20.30	20.25	20.25	329,103
2021-05-26	20.75	20.30	20.30	20.30	779,619
2021-05-25	19.85	20.60	19.70	20.60	2,079,607
2021-05-24	20.50	20.75	20.10	20.10	833,136
2021-05-21	21.00	21.00	19.75	20.50	795,940
2021-05-20	21.00	21.00	21.00	21.00	200,357
2021-05-19	20.50	21.50	20.50	21.00	651,246
2021-05-18	20.50	20.50	20.00	20.50	450,314
2021-05-17	20.15	20.15	19.75	20.15	1,828,990
2021-05-14	20.75	20.60	20.60	20.60	1,228,133
2021-05-13	21.00	21.00	20.60	20.75	486,699
2021-05-12	21.00	21.00	21.00	21.00	190,408
2021-05-11	21.25	21.25	20.50	21.00	854,141
2021-05-10	21.25	21.40	21.40	21.25	168,295
2021-05-07	21.25	21.25	21.20	21.25	406,779
2021-05-06	23.50	23.50	21.60	21.60	2,322,373
2021-05-05	22.80	23.25	22.50	23.25	2,042,452
2021-05-04	22.00	23.50	22.90	22.90	1,835,570

Share	Price	Change
Synthomer (SYNT)	97.00	40.78%
Seeing Machines (SEE)	4.15	23.88%
EnergyPathways (EPP)	6.60	21.1%
Headlam (HEAD)	44.80	16.97%
Pacsco Limited (PACS)	0.35	16.67%

Share	Price	Change
Genip Plc (GNIP)	6.85	-39.11%
B90 Holdings (B90)	1.95	-29.09%
Adm Energy (ADME)	0.025	-28.57%
Abrdn Property (API)	2.34	-16.13%
Proservice Bldg (PRO)	3.35	-15.16%

Share	Price	Volume
Premier African Minerals (PREM)	0.017	1,488,528,603
Quantum Helium (QHE)	0.03125	1,217,527,472
Tower Resources (TRP)	0.025	555,519,961
Active Energy (AEG)	0.1125	543,814,273
Lloyds (LLOY)	98.24	392,549,563