Wt Copper 1x S Share History

Wt Copper 1x S Share Price history. The following table shows end-of-day data SCOP historical share prices for Wt Copper 1x S, 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.

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

Date	Open	High	Low	Close	Volume
2026-04-14	10.73	10.76	10.73	10.67	20,508
2026-04-13	11.07	11.07	11.07	10.88	2,840
2026-04-10	11.28	11.28	11.01	11.01	0
2026-04-09	11.28	11.28	11.28	11.28	0
2026-04-08	11.29	11.31	11.29	11.28	9,934
2026-04-07	11.71	11.71	11.71	11.68	900
2026-04-06	11.62	11.62	11.62	11.62	0
2026-04-03	11.62	11.62	11.62	11.62	0
2026-04-02	11.63	11.63	11.62	11.62	17,612
2026-04-01	11.57	11.57	11.57	11.55	5,873
2026-03-31	11.81	11.81	11.68	11.68	0
2026-03-30	11.96	11.96	11.82	11.81	12,142
2026-03-27	11.86	11.86	11.82	11.82	0
2026-03-26	11.82	11.82	11.82	11.86	4
2026-03-25	11.71	11.71	11.71	11.71	150
2026-03-24	11.92	11.92	11.89	11.89	4,414
2026-03-23	12.25	12.25	11.82	11.92	19,773
2026-03-20	11.87	12.09	11.87	12.09	2,400
2026-03-19	12.22	12.22	12.22	11.87	13,253
2026-03-18	11.67	11.67	11.67	11.60	467
2026-03-17	11.31	11.31	11.29	11.28	186
2026-03-16	11.37	11.37	11.31	11.17	4,857
2026-03-13	11.28	11.30	11.28	11.30	9,029
2026-03-12	11.08	11.11	11.08	11.11	1
2026-03-11	11.09	11.13	11.07	11.08	9,143
2026-03-10	11.17	11.17	10.97	10.97	1
2026-03-09	11.25	11.28	11.17	11.17	4,801
2026-03-06	11.25	11.25	11.22	11.21	15,838
2026-03-05	11.12	11.12	11.12	11.18	1,002
2026-03-04	11.02	11.02	10.97	11.08	13
2026-03-03	11.21	11.24	11.20	11.12	2,110
2026-03-02	10.78	10.78	10.78	10.98	86
2026-02-27	10.72	10.72	10.72	10.78	20
2026-02-26	10.80	10.80	10.78	10.78	0
2026-02-25	10.82	10.84	10.82	10.80	1,207
2026-02-24	11.05	11.05	11.02	10.93	69
2026-02-23	11.09	11.16	11.07	11.18	209
2026-02-20	11.23	11.23	11.14	11.14	0
2026-02-19	11.26	11.35	11.26	11.23	5,400
2026-02-18	11.17	11.17	11.15	11.17	456
2026-02-17	11.21	11.41	11.21	11.41	0
2026-02-16	11.21	11.21	11.17	11.21	120
2026-02-13	11.20	11.20	11.17	11.17	0
2026-02-12	10.93	11.20	10.93	11.20	0
2026-02-11	10.90	10.90	10.80	10.93	2,633
2026-02-10	10.99	10.99	10.99	10.99	120
2026-02-09	11.00	11.00	10.97	10.91	9,234
2026-02-06	11.28	11.28	11.14	11.09	1,562
2026-02-05	11.17	11.21	11.17	11.16	1,849
2026-02-04	10.91	10.91	10.91	10.95	2,886
2026-02-03	10.81	10.81	10.80	10.68	4,128
2026-02-02	11.38	11.38	11.18	11.15	9,192
2026-01-30	10.84	10.84	10.77	10.92	14,076
2026-01-29	10.32	10.63	9.92	10.63	9,903
2026-01-28	10.92	10.92	10.92	11.04	1,259
2026-01-27	10.94	11.12	10.94	11.12	0
2026-01-26	10.97	10.97	10.97	10.94	1
2026-01-23	11.26	11.26	11.03	10.97	32
2026-01-22	11.30	11.35	11.30	11.35	0
2026-01-21	11.20	11.20	11.20	11.30	12
2026-01-20	11.15	11.18	11.15	11.27	5,545
2026-01-19	11.21	11.21	11.10	11.08	115
2026-01-16	10.92	11.25	10.92	11.25	0
2026-01-15	10.95	11.00	10.95	10.92	12
2026-01-14	10.81	10.81	10.80	10.80	103
2026-01-13	10.91	10.91	10.91	10.89	51
2026-01-12	10.88	10.90	10.80	10.86	274
2026-01-09	11.15	11.15	11.07	11.07	211
2026-01-08	11.23	11.23	11.23	11.31	1
2026-01-07	10.97	10.97	10.97	11.14	100
2026-01-06	10.88	10.88	10.88	10.81	83
2026-01-05	11.23	11.23	11.23	11.08	1,041
2026-01-02	11.57	11.57	11.53	11.53	0
2026-01-01	11.57	11.57	11.57	11.57	0
2025-12-31	11.45	11.57	11.45	11.57	0
2025-12-30	11.55	11.55	11.55	11.45	50
2025-12-29	11.49	11.49	11.47	11.79	12
2025-12-26	11.71	11.71	11.71	11.71	0
2025-12-25	11.71	11.71	11.71	11.71	0
2025-12-24	11.89	11.89	11.71	11.71	0
2025-12-23	11.94	11.94	11.94	11.89	987
2025-12-22	12.02	12.02	12.02	12.00	1,201
2025-12-19	11.96	11.96	11.96	12.01	2,589
2025-12-18	12.20	12.20	12.13	12.13	0
2025-12-17	12.35	12.35	12.20	12.20	0
2025-12-16	12.35	12.35	12.35	12.35	14
2025-12-15	12.36	12.36	12.21	12.21	0
2025-12-12	12.11	12.11	12.11	12.36	49
2025-12-11	12.28	12.28	12.06	12.08	1,939
2025-12-10	12.37	12.37	12.37	12.37	2,476
2025-12-09	12.34	12.43	12.34	12.42	3,706
2025-12-08	12.17	12.20	12.17	12.20	0
2025-12-05	12.15	12.15	12.15	12.17	2,090
2025-12-04	12.34	12.45	12.34	12.35	12,767
2025-12-03	12.51	12.52	12.30	12.24	26,468
2025-12-02	12.55	12.63	12.49	12.64	55,022
2025-12-01	12.47	12.49	12.38	12.49	14,122
2025-11-28	12.70	12.70	12.52	12.52	2,362
2025-11-27	12.82	12.89	12.81	12.84	6,147
2025-11-26	12.87	12.87	12.73	12.77	138,415
2025-11-25	12.92	12.92	12.92	13.05	475
2025-11-24	13.08	13.11	13.08	13.11	0
2025-11-21	13.12	13.12	13.12	13.08	63
2025-11-20	13.03	13.03	13.03	13.08	666
2025-11-19	13.12	13.12	13.01	13.08	3,666
2025-11-18	13.03	13.11	13.03	13.11	0
2025-11-17	12.87	13.03	12.87	13.03	0
2025-11-14	12.76	12.87	12.76	12.87	0
2025-11-13	12.76	12.76	12.76	12.76	0
2025-11-12	12.91	12.91	12.76	12.76	0
2025-11-11	13.03	13.03	12.91	12.91	0
2025-11-10	13.18	13.18	13.03	13.03	0
2025-11-07	13.15	13.17	13.15	13.18	1,757
2025-11-06	13.18	13.19	13.18	13.19	0
2025-11-05	13.19	13.19	13.18	13.18	0
2025-11-04	13.29	13.31	13.29	13.19	2,912
2025-11-03	12.88	12.92	12.88	12.92	0
2025-10-31	12.83	12.83	12.83	12.88	1,689
2025-10-30	12.63	12.63	12.63	12.83	390
2025-10-29	12.59	12.59	12.59	12.46	90
2025-10-28	12.71	12.71	12.67	12.67	0
2025-10-27	12.70	12.70	12.67	12.71	1,230
2025-10-24	12.77	12.78	12.77	12.73	208
2025-10-23	13.01	13.01	13.01	12.81	546
2025-10-22	13.19	13.19	13.15	13.15	0
2025-10-21	13.05	13.19	13.05	13.19	0
2025-10-20	13.23	13.23	13.05	13.05	0
2025-10-17	13.11	13.23	13.11	13.23	0
2025-10-16	13.20	13.20	13.20	13.11	205
2025-10-15	13.12	13.12	13.07	13.07	0
2025-10-14	13.18	13.26	13.18	13.12	283
2025-10-13	13.03	13.06	13.03	12.74	2,069
2025-10-10	12.76	13.11	12.76	13.11	0
2025-10-09	12.74	12.74	12.68	12.76	4,714
2025-10-08	12.85	12.97	12.85	12.97	0
2025-10-07	13.06	13.06	12.85	12.85	0
2025-10-06	12.93	13.06	12.93	13.06	0
2025-10-03	13.00	13.00	13.00	12.93	172
2025-10-02	13.30	13.40	13.30	13.34	2,644
2025-10-01	13.62	13.62	13.58	13.58	0
2025-09-30	13.51	13.62	13.51	13.62	7,650
2025-09-29	13.92	13.92	13.51	13.51	0
2025-09-26	13.81	13.92	13.81	13.92	0
2025-09-25	13.50	13.88	13.50	13.81	978
2025-09-24	14.21	14.21	14.02	13.68	12,410
2025-09-23	14.30	14.30	14.26	14.26	0
2025-09-22	14.24	14.24	14.24	14.30	1,655
2025-09-19	14.32	14.35	14.32	14.27	2,462
2025-09-18	14.38	14.38	14.38	14.38	819
2025-09-17	14.33	14.34	14.28	14.26	12,316
2025-09-16	14.05	14.05	14.05	14.03	43
2025-09-15	14.21	14.21	14.02	14.02	0
2025-09-12	14.21	14.21	14.21	14.21	0
2025-09-11	14.30	14.30	14.21	14.21	17
2025-09-10	14.50	14.50	14.30	14.30	0
2025-09-09	14.47	14.50	14.47	14.50	0
2025-09-08	14.48	14.48	14.48	14.47	1,350
2025-09-05	14.42	14.51	14.42	14.49	3,312
2025-09-04	14.31	14.43	14.31	14.43	0
2025-09-03	14.17	14.35	14.17	14.31	8,571
2025-09-02	14.53	14.53	14.32	14.32	23,209
2025-09-01	14.37	14.37	14.36	14.44	4,500
2025-08-29	14.50	14.50	14.50	14.43	1,019
2025-08-28	14.75	14.75	14.61	14.61	0
2025-08-27	14.74	14.74	14.74	14.75	787
2025-08-26	14.54	14.58	14.54	14.58	0
2025-08-25	14.54	14.54	14.54	14.54	0
2025-08-22	14.65	14.65	14.54	14.54	0
2025-08-21	14.63	14.65	14.63	14.65	0
2025-08-20	14.66	14.66	14.63	14.63	0
2025-08-19	14.63	14.63	14.63	14.66	3,356
2025-08-18	14.45	14.55	14.45	14.55	0
2025-08-15	14.55	14.55	14.55	14.45	800
2025-08-14	14.45	14.54	14.45	14.54	0
2025-08-13	14.38	14.45	14.38	14.45	0
2025-08-12	14.61	14.61	14.38	14.38	1
2025-08-11	14.59	14.59	14.59	14.61	461
2025-08-08	14.77	14.77	14.56	14.56	0
2025-08-07	14.71	14.71	14.71	14.77	464
2025-08-06	14.75	14.75	14.75	14.78	787
2025-08-05	14.77	14.85	14.77	14.84	1,575
2025-08-04	14.65	14.66	14.30	14.68	5,859
2025-08-01	14.91	14.91	14.76	14.80	9,059
2025-07-31	14.97	14.97	14.90	14.93	9,252
2025-07-30	12.19	12.25	12.19	12.29	1,147
2025-07-29	12.30	12.30	12.16	12.19	8,191
2025-07-28	12.35	12.35	12.35	12.22	4,150
2025-07-25	11.77	11.85	11.77	11.91	1,814
2025-07-24	11.72	11.72	11.72	11.79	1,715
2025-07-23	11.79	11.79	11.63	11.69	9,189
2025-07-22	12.13	12.14	12.00	12.04	1,807
2025-07-21	12.13	12.23	12.13	12.21	17,832
2025-07-18	12.29	12.31	12.27	12.27	4,017
2025-07-17	12.47	12.47	12.47	12.50	1
2025-07-16	12.42	12.49	12.37	12.39	20,865
2025-07-15	12.39	12.41	12.36	12.41	39,379
2025-07-14	12.38	12.51	12.38	12.41	8,494
2025-07-11	12.42	12.46	12.42	12.32	12,647
2025-07-10	12.13	12.30	12.13	12.21	27,312
2025-07-09	12.23	12.47	12.23	12.57	5,887
2025-07-08	13.96	13.96	13.96	13.98	838
2025-07-07	13.81	13.91	13.81	13.91	0
2025-07-04	13.81	13.81	13.81	13.81	46
2025-07-03	13.46	13.60	13.46	13.60	1
2025-07-02	13.70	13.70	13.45	13.46	11,343
2025-07-01	13.57	13.57	13.49	13.65	5,935
2025-06-30	13.64	13.77	13.64	13.77	1
2025-06-27	13.77	13.77	13.77	13.64	869
2025-06-26	13.63	13.71	13.63	13.63	3,431
2025-06-25	14.16	14.16	14.16	14.13	38
2025-06-24	14.21	14.21	14.21	14.19	816
2025-06-23	14.40	14.40	14.26	14.26	0
2025-06-20	14.44	14.44	14.40	14.40	0
2025-06-19	14.28	14.44	14.28	14.44	0
2025-06-18	14.42	14.42	14.28	14.28	0
2025-06-17	14.37	14.37	14.37	14.42	3
2025-06-16	14.39	14.39	14.34	14.34	0
2025-06-13	14.32	14.39	14.32	14.39	0
2025-06-12	14.31	14.31	14.31	14.32	802
2025-06-11	14.06	14.35	14.06	14.35	0
2025-06-10	14.02	14.06	14.02	14.06	0
2025-06-09	14.17	14.17	14.02	14.02	0
2025-06-06	14.10	14.20	14.10	14.17	5,352
2025-06-05	14.10	14.10	13.76	13.92	9,886
2025-06-04	14.30	14.30	14.21	14.21	10
2025-06-03	14.60	14.60	14.28	14.30	4,584
2025-06-02	14.86	14.86	14.13	14.13	5
2025-05-30	14.83	14.86	14.83	14.86	0
2025-05-29	14.67	14.67	14.67	14.83	1,317
2025-05-28	14.62	14.63	14.62	14.80	5,889
2025-05-27	14.59	14.59	14.58	14.59	1,558
2025-05-26	14.76	14.76	14.76	14.76	0
2025-05-23	14.68	14.76	14.68	14.51	3,257
2025-05-22	14.94	15.16	14.94	14.84	13,556
2025-05-21	14.88	14.88	14.88	14.77	82
2025-05-20	14.86	14.94	14.86	14.94	0
2025-05-19	15.14	15.14	14.86	14.86	0
2025-05-16	14.90	15.14	14.90	15.14	0
2025-05-15	15.12	15.12	15.12	14.90	300
2025-05-14	14.67	14.83	14.67	14.91	2,267
2025-05-13	15.00	15.00	14.71	14.71	0
2025-05-12	14.89	14.89	14.89	15.00	1,501
2025-05-09	15.13	15.13	14.85	14.85	0
2025-05-08	15.24	15.24	14.98	15.13	730
2025-05-07	14.89	14.89	14.89	14.96	400
2025-05-06	14.75	14.75	14.75	14.51	410
2025-05-05	14.79	14.79	14.79	14.79	0
2025-05-02	14.95	14.95	14.95	14.95	9
2025-05-01	14.89	14.89	14.84	14.95	954
2025-04-30	14.77	14.87	14.77	15.02	1,813
2025-04-29	14.14	14.29	14.14	14.26	844
2025-04-28	14.28	14.28	14.28	14.30	797
2025-04-25	14.39	14.48	14.31	14.32	1,943
2025-04-24	14.17	14.21	14.17	14.25	1,557
2025-04-23	14.04	14.25	14.04	14.24	822
2025-04-22	14.54	14.54	14.37	14.28	4,046
2025-04-21	14.81	14.81	14.81	14.81	0
2025-04-18	14.81	14.81	14.81	14.81	0
2025-04-17	15.04	15.04	15.04	14.81	800
2025-04-16	14.92	14.92	14.79	14.79	0
2025-04-15	14.88	14.90	14.87	14.92	13,398
2025-04-14	15.37	15.37	15.04	15.04	0
2025-04-11	15.68	15.68	15.68	15.37	3,005
2025-04-10	15.82	15.91	15.50	15.61	3,963
2025-04-09	16.56	16.57	16.54	16.31	10,791
2025-04-08	16.15	16.45	16.15	16.48	8,368
2025-04-07	15.99	16.08	15.62	16.38	12,674
2025-04-04	14.69	15.51	14.69	15.48	11,574
2025-04-03	14.15	14.39	14.09	14.41	5,726
2025-04-02	13.89	13.89	13.77	13.89	1,502
2025-04-01	13.74	13.89	13.74	13.90	11,062
2025-03-31	13.83	13.93	13.83	13.89	1,193
2025-03-28	13.71	13.71	13.60	13.59	1,426
2025-03-27	13.38	13.68	13.38	13.60	7,553
2025-03-26	13.19	13.29	13.19	13.37	89,935
2025-03-25	13.50	13.51	13.47	13.43	3,175
2025-03-24	13.58	13.69	13.57	13.70	6,431
2025-03-21	13.86	13.86	13.86	13.73	782
2025-03-20	13.69	13.69	13.69	13.70	1,643
2025-03-19	13.80	13.80	13.80	13.72	2,227
2025-03-18	14.00	14.00	14.00	13.98	647
2025-03-17	14.23	14.23	14.23	14.17	100
2025-03-14	14.21	14.37	14.21	14.37	0
2025-03-13	14.47	14.47	14.39	14.21	1,962
2025-03-12	14.69	14.69	14.40	14.40	0
2025-03-11	14.99	14.99	14.69	14.69	0
2025-03-10	14.91	15.00	14.91	14.99	1,020
2025-03-07	14.59	14.79	14.59	14.79	0
2025-03-06	14.70	14.75	14.70	14.59	90
2025-03-05	14.70	14.70	14.69	14.56	790
2025-03-04	15.40	15.40	15.40	15.49	2,000
2025-03-03	15.47	15.47	15.47	15.24	70
2025-02-28	15.56	15.56	15.56	15.49	670
2025-02-27	15.23	15.29	15.23	15.29	0
2025-02-26	15.18	15.30	15.18	15.23	1,377
2025-02-25	15.28	15.29	15.28	15.51	879
2025-02-24	15.26	15.34	15.26	15.38	5,044
2025-02-21	15.03	15.22	15.03	15.22	0
2025-02-20	15.07	15.07	15.04	15.03	18,694
2025-02-19	15.21	15.21	15.18	15.18	0
2025-02-18	15.11	15.23	15.11	15.21	887
2025-02-17	15.02	15.13	15.02	15.12	4,406
2025-02-14	14.42	14.94	14.42	14.93	9,599
2025-02-13	14.77	14.77	14.62	14.61	1,247
2025-02-12	14.95	14.95	14.89	14.87	2,295
2025-02-11	14.99	15.03	14.99	15.19	11,022
2025-02-10	15.19	15.19	14.83	14.85	5,563
2025-02-07	15.39	15.39	15.39	15.22	74
2025-02-06	15.58	15.79	15.58	15.70	4,591
2025-02-05	16.04	16.04	15.85	15.85	0
2025-02-04	16.25	16.25	16.04	16.04	0
2025-02-03	16.52	16.52	16.39	16.25	1,075
2025-01-31	16.35	16.35	16.35	16.33	635
2025-01-30	16.25	16.25	16.25	16.14	641
2025-01-29	16.43	16.43	16.22	16.22	0
2025-01-28	16.42	16.43	16.42	16.43	0
2025-01-27	16.30	16.30	16.30	16.42	39
2025-01-24	16.19	16.19	16.12	16.12	0
2025-01-23	16.28	16.28	16.19	16.19	0
2025-01-22	16.25	16.25	16.25	16.28	3,544
2025-01-21	16.29	16.29	16.29	16.10	37
2025-01-20	16.20	16.20	16.20	16.21	1,700
2025-01-17	15.80	15.99	15.80	15.99	0
2025-01-16	15.75	15.77	15.75	15.80	1,576
2025-01-15	16.09	16.09	15.95	15.95	0
2025-01-14	16.10	16.10	16.10	16.09	640
2025-01-13	16.25	16.25	16.13	16.13	0
2025-01-10	16.08	16.13	16.08	16.25	780
2025-01-09	16.17	16.17	16.17	16.24	31
2025-01-08	16.56	16.56	16.56	16.44	1,661
2025-01-07	16.69	16.69	16.67	16.63	162
2025-01-06	16.79	16.79	16.79	16.66	2,136
2025-01-03	17.39	17.39	17.17	17.17	0
2025-01-02	17.33	17.35	17.33	17.39	48
2025-01-01	17.23	17.23	17.23	17.23	0
2024-12-31	17.10	17.23	17.10	17.23	0
2024-12-30	16.91	17.10	16.91	17.10	0
2024-12-27	16.99	16.99	16.91	16.91	0
2024-12-26	16.99	16.99	16.99	16.99	0
2024-12-25	16.99	16.99	16.99	16.99	0
2024-12-24	17.13	17.13	16.99	16.99	0
2024-12-23	17.03	17.13	17.03	17.13	0
2024-12-20	17.10	17.10	17.03	17.03	0
2024-12-19	17.07	17.07	17.07	17.10	157
2024-12-18	16.82	16.82	16.82	16.82	500
2024-12-17	16.67	16.88	16.67	16.88	0
2024-12-16	16.66	16.67	16.66	16.67	0
2024-12-13	16.65	16.68	16.65	16.66	2,067
2024-12-12	16.49	16.49	16.49	16.49	410
2024-12-11	16.41	16.41	16.37	16.37	0
2024-12-10	16.46	16.46	16.40	16.41	1,735
2024-12-09	16.28	16.28	16.28	16.31	94
2024-12-06	16.48	16.48	16.48	16.58	40
2024-12-05	16.59	16.66	16.59	16.66	0
2024-12-04	16.59	16.59	16.59	16.59	0
2024-12-03	16.91	16.91	16.59	16.59	0
2024-12-02	16.87	16.91	16.87	16.91	0
2024-11-29	16.89	16.89	16.87	16.87	0
2024-11-28	16.83	16.89	16.83	16.89	0
2024-11-27	16.89	16.89	16.83	16.83	0
2024-11-26	16.88	16.88	16.77	16.89	1,554
2024-11-25	16.92	16.92	16.76	16.76	0
2024-11-22	16.80	16.92	16.80	16.92	0
2024-11-21	16.65	16.80	16.65	16.80	0
2024-11-20	16.70	16.70	16.65	16.65	0
2024-11-19	16.82	16.82	16.82	16.70	150
2024-11-18	16.88	16.88	16.79	16.79	0
2024-11-15	16.87	16.88	16.87	16.88	0
2024-11-14	16.75	16.87	16.75	16.87	0
2024-11-13	16.60	16.75	16.60	16.75	0
2024-11-12	16.61	16.61	16.61	16.60	443
2024-11-11	15.99	16.23	15.99	16.23	15
2024-11-08	15.65	15.99	15.65	15.99	0
2024-11-07	15.82	15.82	15.82	15.65	34
2024-11-06	15.50	16.19	15.50	16.19	0
2024-11-05	15.50	15.50	15.50	15.50	660
2024-11-04	15.88	15.88	15.63	15.63	0
2024-11-01	16.01	16.01	15.88	15.88	0
2024-10-31	15.95	16.01	15.95	16.01	0
2024-10-30	15.92	15.95	15.92	15.95	0
2024-10-29	15.91	15.92	15.91	15.92	0
2024-10-28	15.95	15.95	15.93	15.91	62
2024-10-25	16.02	16.02	15.83	15.83	0
2024-10-24	16.00	16.02	16.00	16.02	0
2024-10-23	15.81	16.00	15.81	16.00	0
2024-10-22	15.93	15.93	15.81	15.81	0
2024-10-21	15.80	15.93	15.80	15.93	0
2024-10-18	15.99	15.99	15.80	15.80	0
2024-10-17	15.89	15.99	15.89	15.99	0
2024-10-16	15.95	15.95	15.89	15.89	0
2024-10-15	15.99	15.99	15.99	15.95	200
2024-10-14	15.49	15.76	15.49	15.76	0
2024-10-11	15.67	15.67	15.49	15.49	0
2024-10-10	15.73	15.73	15.67	15.67	25
2024-10-09	15.62	15.73	15.62	15.73	0
2024-10-08	15.62	15.62	15.62	15.62	468
2024-10-07	15.27	15.27	15.27	15.27	0
2024-10-04	15.28	15.28	15.27	15.27	0
2024-10-03	14.98	15.28	14.98	15.28	25
2024-10-02	15.13	15.13	14.98	14.98	0
2024-10-01	15.30	15.30	15.13	15.13	0
2024-09-30	15.09	15.30	15.09	15.30	9
2024-09-27	15.03	15.03	15.03	15.09	38
2024-09-26	15.00	15.02	15.00	15.09	443
2024-09-25	15.47	15.47	15.42	15.42	0
2024-09-24	15.92	15.92	15.47	15.47	0
2024-09-23	16.08	16.08	15.92	15.92	0
2024-09-20	16.03	16.08	16.03	16.08	0
2024-09-19	16.15	16.15	16.03	16.03	7,100
2024-09-18	16.24	16.24	16.15	16.15	0
2024-09-17	16.18	16.24	16.18	16.24	0
2024-09-16	16.41	16.41	16.18	16.18	0
2024-09-13	16.56	16.56	16.41	16.41	0
2024-09-12	16.81	16.81	16.56	16.56	0
2024-09-11	16.97	16.97	16.81	16.81	0
2024-09-10	16.85	16.97	16.85	16.97	0
2024-09-09	16.78	16.78	16.78	16.85	1,429
2024-09-06	16.81	16.96	16.81	16.96	0
2024-09-05	17.02	17.02	16.81	16.81	0
2024-09-04	17.04	17.04	17.02	17.02	0
2024-09-03	16.63	17.04	16.63	17.04	0
2024-09-02	16.48	16.63	16.48	16.63	0
2024-08-30	16.51	16.51	16.48	16.48	0
2024-08-29	16.49	16.49	16.49	16.51	803
2024-08-28	16.33	16.43	16.33	16.42	851
2024-08-27	16.33	16.33	16.10	16.10	0
2024-08-26	16.33	16.33	16.33	16.33	0
2024-08-23	16.66	16.66	16.33	16.33	0
2024-08-22	16.44	16.66	16.44	16.66	0
2024-08-21	16.47	16.47	16.44	16.44	0
2024-08-20	16.45	16.47	16.45	16.47	0
2024-08-19	16.70	16.70	16.45	16.45	0
2024-08-16	16.67	16.67	16.67	16.70	660
2024-08-15	17.01	17.01	16.63	16.63	0
2024-08-14	17.05	17.05	17.01	17.01	0
2024-08-13	16.90	17.05	16.90	17.05	0
2024-08-12	17.24	17.24	16.90	16.90	0
2024-08-09	17.34	17.34	17.24	17.24	0
2024-08-08	17.39	17.39	17.39	17.34	10
2024-08-07	17.32	17.32	17.32	17.36	631
2024-08-06	17.24	17.24	17.24	17.12	42
2024-08-05	17.02	17.19	16.85	17.13	5,791
2024-08-02	16.82	16.82	16.82	16.82	2,175
2024-08-01	16.62	16.62	16.62	16.84	97
2024-07-31	16.98	16.98	16.52	16.52	0
2024-07-30	16.89	16.98	16.89	16.98	0
2024-07-29	16.82	16.82	16.82	16.89	662
2024-07-26	16.74	16.74	16.74	16.70	400
2024-07-25	16.89	16.89	16.64	16.64	800
2024-07-24	16.53	16.68	16.53	16.68	0
2024-07-23	16.54	16.54	16.54	16.53	4,410
2024-07-22	16.39	16.54	16.39	16.51	2,367
2024-07-19	16.06	16.21	16.06	16.21	0
2024-07-18	15.93	16.05	15.93	16.06	1,166
2024-07-17	15.48	15.62	15.48	15.62	0
2024-07-16	15.47	15.47	15.47	15.48	2,123
2024-07-15	15.12	15.12	15.12	15.21	2,283
2024-07-12	15.27	15.27	15.02	15.02	0
2024-07-11	14.87	15.27	14.87	15.27	0
2024-07-10	14.99	14.99	14.98	14.87	2,236
2024-07-09	14.85	15.13	14.85	15.13	0
2024-07-08	14.88	14.88	14.85	14.85	0
2024-07-05	15.11	15.11	14.88	14.88	0
2024-07-04	15.20	15.20	15.11	15.11	0
2024-07-03	15.56	15.56	15.20	15.20	0
2024-07-02	15.67	15.67	15.56	15.56	0
2024-07-01	15.64	15.64	15.64	15.67	1,978
2024-06-28	15.72	15.72	15.72	15.70	681
2024-06-27	15.90	15.91	15.90	15.85	1,346
2024-06-26	15.77	15.84	15.77	15.84	0
2024-06-25	15.70	15.70	15.70	15.77	14
2024-06-24	15.63	15.63	15.62	15.60	4,757
2024-06-21	15.56	15.56	15.56	15.59	687
2024-06-20	15.44	15.44	15.32	15.32	0
2024-06-19	15.62	15.62	15.42	15.44	1,979
2024-06-18	15.59	15.65	15.59	15.65	0
2024-06-17	15.47	15.59	15.47	15.59	0
2024-06-14	15.39	15.39	15.39	15.47	97
2024-06-13	15.07	15.35	15.07	15.35	0
2024-06-12	15.31	15.31	15.21	15.07	2,156
2024-06-11	15.55	15.55	15.55	15.45	83
2024-06-10	15.40	15.40	15.23	15.23	0
2024-06-07	15.30	15.30	15.30	15.40	1,433
2024-06-06	15.20	15.20	14.77	14.77	16
2024-06-05	14.98	14.98	14.98	15.20	67
2024-06-04	14.91	15.20	14.91	15.22	700
2024-06-03	15.05	15.05	15.05	14.88	250
2024-05-31	14.95	14.99	14.86	15.13	1,410
2024-05-30	14.46	14.89	14.46	14.89	0
2024-05-29	14.39	14.51	14.39	14.46	717
2024-05-28	14.39	14.39	14.39	14.32	40
2024-05-27	14.60	14.60	14.60	14.60	0
2024-05-24	14.54	14.58	14.53	14.60	6,114
2024-05-23	14.37	14.37	14.37	14.44	21
2024-05-22	13.82	14.30	13.82	14.33	19,060
2024-05-21	13.72	13.72	13.51	13.54	1,817
2024-05-20	13.67	13.67	13.63	13.77	3,297
2024-05-17	14.07	14.07	13.82	13.83	8,891
2024-05-16	14.10	14.26	14.04	14.31	1,475
2024-05-15	13.65	14.37	13.57	14.15	10,125
2024-05-14	14.47	14.47	14.00	14.07	1,279
2024-05-13	14.94	14.94	14.70	14.71	280
2024-05-10	14.76	14.76	14.70	15.01	1,762
2024-05-09	15.34	15.34	15.25	15.26	2,486
2024-05-08	15.38	15.39	15.33	15.34	68
2024-05-07	15.39	15.39	15.05	15.05	123
2024-05-06	15.39	15.39	15.39	15.39	0
2024-05-03	15.38	15.38	15.38	15.39	29
2024-05-02	15.27	15.27	15.27	15.50	132
2024-05-01	15.37	15.37	15.37	15.28	50
2024-04-30	15.03	15.04	15.03	15.20	90
2024-04-29	15.29	15.29	15.01	15.01	0
2024-04-26	15.35	15.35	15.29	15.29	0
2024-04-25	15.32	15.32	15.32	15.35	714
2024-04-24	15.67	15.67	15.50	15.50	0
2024-04-23	15.50	15.67	15.50	15.67	0
2024-04-22	15.42	15.42	15.36	15.50	402
2024-04-19	15.63	15.63	15.44	15.44	0
2024-04-18	15.66	15.66	15.66	15.63	13
2024-04-17	16.09	16.09	15.88	15.88	0
2024-04-16	16.03	16.03	16.03	16.09	69
2024-04-15	16.00	16.00	16.00	15.96	7
2024-04-12	15.99	15.99	15.99	16.09	30
2024-04-11	16.27	16.37	16.27	16.37	0
2024-04-10	16.23	16.27	16.23	16.27	0
2024-04-09	16.06	16.06	16.06	16.23	12
2024-04-08	16.41	16.41	16.41	16.24	4,410
2024-04-05	16.37	16.43	16.37	16.43	0
2024-04-04	16.35	16.37	16.35	16.37	0
2024-04-03	17.05	17.05	16.35	16.35	0
2024-04-02	17.31	17.31	17.05	17.05	0
2024-04-01	17.31	17.31	17.31	17.31	0
2024-03-29	17.31	17.31	17.31	17.31	0
2024-03-28	17.32	17.32	17.32	17.31	625
2024-03-27	17.25	17.36	17.25	17.36	0
2024-03-26	17.25	17.25	17.25	17.25	0
2024-03-25	17.28	17.28	17.25	17.25	0
2024-03-22	17.10	17.28	17.10	17.28	0
2024-03-21	17.11	17.11	17.10	17.10	0
2024-03-20	17.01	17.11	17.01	17.11	0
2024-03-19	16.76	17.01	16.76	17.01	0
2024-03-18	16.77	16.77	16.76	16.76	0
2024-03-15	17.20	17.20	16.77	16.77	0
2024-03-14	17.05	17.20	17.05	17.20	0
2024-03-13	17.65	17.65	17.05	17.05	0
2024-03-12	17.66	17.66	17.65	17.65	0
2024-03-11	17.84	17.84	17.66	17.66	0
2024-03-08	17.65	17.84	17.65	17.84	0
2024-03-07	17.82	17.82	17.65	17.65	0
2024-03-06	18.04	18.04	17.82	17.82	0
2024-03-05	18.03	18.03	18.03	18.04	1,983
2024-03-04	17.95	17.95	17.90	17.90	0
2024-03-01	18.03	18.03	17.95	17.95	0
2024-02-29	18.12	18.12	18.03	18.03	0
2024-02-28	18.01	18.12	18.01	18.12	0
2024-02-27	18.06	18.06	18.01	18.01	0
2024-02-26	17.81	18.06	17.81	18.06	0
2024-02-23	17.85	17.85	17.85	17.81	1,600
2024-02-22	17.83	17.83	17.72	17.72	0
2024-02-21	17.75	17.75	17.75	17.83	610
2024-02-20	18.10	18.10	17.97	17.97	0
2024-02-19	17.99	18.10	17.99	18.10	0
2024-02-16	18.23	18.23	18.23	17.99	90
2024-02-15	18.64	18.64	18.38	18.38	0
2024-02-14	18.59	18.59	18.59	18.64	60
2024-02-13	18.57	18.57	18.51	18.51	0
2024-02-12	18.75	18.75	18.57	18.57	0
2024-02-09	18.67	18.75	18.67	18.75	0
2024-02-08	18.39	18.67	18.39	18.67	0
2024-02-07	18.20	18.39	18.20	18.39	0
2024-02-06	18.26	18.26	18.20	18.20	0
2024-02-05	17.97	18.26	17.97	18.26	0
2024-02-02	18.00	18.00	18.00	17.97	90
2024-02-01	17.62	17.86	17.62	17.86	0
2024-01-31	17.70	17.70	17.62	17.62	0
2024-01-30	17.79	17.79	17.70	17.70	0
2024-01-29	17.86	17.86	17.86	17.79	26
2024-01-26	17.77	17.81	17.77	17.81	0
2024-01-25	17.74	17.77	17.74	17.77	0
2024-01-24	18.12	18.12	17.74	17.74	0
2024-01-23	18.30	18.30	18.12	18.12	0
2024-01-22	18.29	18.29	18.29	18.30	22
2024-01-19	18.36	18.36	18.29	18.29	0
2024-01-18	18.45	18.45	18.36	18.36	0
2024-01-17	18.25	18.45	18.25	18.45	0
2024-01-16	18.27	18.27	18.27	18.25	400
2024-01-15	18.27	18.27	18.20	18.20	0
2024-01-12	18.25	18.27	18.25	18.27	0
2024-01-11	18.28	18.28	18.25	18.25	0
2024-01-10	18.19	18.28	18.19	18.28	0
2024-01-09	18.12	18.12	18.12	18.19	358
2024-01-08	17.95	18.03	17.95	18.03	0
2024-01-05	17.96	17.96	17.95	17.95	0
2024-01-04	17.78	17.96	17.78	17.96	0
2024-01-03	17.82	17.82	17.82	17.78	100
2024-01-02	17.71	17.71	17.71	17.72	100
2024-01-01	17.61	17.61	17.61	17.61	0
2023-12-29	17.53	17.61	17.53	17.61	0
2023-12-28	17.40	17.53	17.40	17.53	0
2023-12-27	17.56	17.56	17.40	17.40	0
2023-12-26	17.56	17.56	17.56	17.56	0
2023-12-25	17.56	17.56	17.56	17.56	0
2023-12-22	17.54	17.56	17.54	17.56	0
2023-12-21	17.57	17.57	17.54	17.54	0
2023-12-20	17.54	17.57	17.54	17.57	0
2023-12-19	17.70	17.70	17.70	17.54	347
2023-12-18	17.64	17.77	17.64	17.77	0
2023-12-15	17.65	17.65	17.65	17.64	483
2023-12-14	17.72	17.72	17.59	17.63	176
2023-12-13	18.12	18.16	18.12	18.16	0
2023-12-12	18.15	18.15	18.12	18.12	0
2023-12-11	17.90	18.15	17.90	18.15	0
2023-12-08	18.24	18.24	17.90	17.90	0
2023-12-07	18.23	18.24	18.23	18.24	0
2023-12-06	18.14	18.23	18.14	18.23	0
2023-12-05	17.92	18.14	17.92	18.14	0
2023-12-04	17.59	17.92	17.59	17.92	0
2023-12-01	17.88	17.88	17.59	17.59	0
2023-11-30	17.99	17.99	17.88	17.88	0
2023-11-29	17.88	17.99	17.88	17.99	0
2023-11-28	17.86	17.86	17.86	17.88	690
2023-11-27	17.98	18.10	17.98	18.10	0
2023-11-24	18.07	18.07	17.98	17.98	0
2023-11-23	18.12	18.12	18.07	18.07	0
2023-11-22	18.00	18.18	18.00	18.12	2,232
2023-11-21	17.97	17.97	17.91	17.91	0
2023-11-20	18.34	18.34	17.97	17.97	0
2023-11-17	18.46	18.46	18.34	18.34	0
2023-11-16	18.26	18.43	18.26	18.46	802
2023-11-15	18.39	18.39	18.29	18.29	0
2023-11-14	18.62	18.62	18.39	18.39	0
2023-11-13	18.91	18.91	18.62	18.62	0
2023-11-10	18.61	18.91	18.61	18.91	0
2023-11-09	18.62	18.62	18.61	18.61	0
2023-11-08	18.57	18.57	18.57	18.62	250
2023-11-07	18.34	18.52	18.34	18.52	0
2023-11-06	18.40	18.40	18.40	18.34	594
2023-11-03	18.56	18.56	18.47	18.47	0
2023-11-02	18.63	18.63	18.56	18.56	0
2023-11-01	18.57	18.63	18.57	18.63	0
2023-10-31	18.64	18.64	18.64	18.57	1,083
2023-10-30	18.62	18.62	18.62	18.62	0
2023-10-27	18.88	18.88	18.88	18.62	4
2023-10-26	18.84	18.94	18.84	18.94	0
2023-10-25	18.73	18.84	18.73	18.84	0
2023-10-24	18.83	19.04	18.83	18.73	6,683
2023-10-23	18.79	19.02	18.79	19.00	371
2023-10-20	19.02	19.02	19.02	19.02	681
2023-10-19	18.98	18.98	18.98	18.98	250
2023-10-18	18.81	18.81	18.81	18.98	3
2023-10-17	19.00	19.00	19.00	19.03	30
2023-10-16	18.99	18.99	18.99	18.95	1,261
2023-10-13	18.95	18.95	18.94	18.94	0
2023-10-12	18.89	18.89	18.89	18.95	50
2023-10-11	18.79	18.79	18.75	18.75	0
2023-10-10	18.56	18.79	18.56	18.79	14
2023-10-09	18.65	18.65	18.56	18.56	0
2023-10-06	19.00	19.00	19.00	18.65	600
2023-10-05	19.00	19.00	19.00	19.05	105
2023-10-04	18.73	18.99	18.73	18.99	0
2023-10-03	18.93	19.08	18.93	18.73	1,894
2023-10-02	18.12	18.12	18.12	18.61	250
2023-09-29	18.09	18.09	18.09	18.20	1,300
2023-09-28	18.37	18.37	18.33	18.29	3,800
2023-09-27	18.66	18.66	18.66	18.65	585
2023-09-26	18.51	18.64	18.51	18.64	0
2023-09-25	18.32	18.51	18.32	18.51	0
2023-09-22	18.40	18.40	18.32	18.32	0
2023-09-21	18.41	18.41	18.41	18.40	1,406
2023-09-20	17.93	17.93	17.93	17.96	284
2023-09-19	18.17	18.17	18.17	18.16	1,406
2023-09-18	17.86	18.00	17.86	18.00	0
2023-09-15	17.78	17.86	17.78	17.86	0
2023-09-14	17.72	17.72	17.71	17.78	4,506
2023-09-13	17.91	17.91	17.91	17.79	50
2023-09-12	17.87	17.94	17.87	17.94	129
2023-09-11	18.28	18.28	17.87	17.87	0
2023-09-08	18.05	18.28	18.05	18.28	0
2023-09-07	17.92	18.05	17.92	18.05	0
2023-09-06	17.64	17.92	17.64	17.92	0
2023-09-05	17.82	17.82	17.82	17.64	10
2023-09-04	17.73	17.73	17.73	17.71	3,100
2023-09-01	17.74	17.74	17.61	17.61	0
2023-08-31	17.68	17.74	17.68	17.74	0
2023-08-30	17.66	17.66	17.65	17.68	5,168
2023-08-29	17.70	17.70	17.70	17.72	320
2023-08-28	17.95	17.95	17.95	17.95	0
2023-08-25	17.97	17.97	17.97	17.95	100
2023-08-24	17.70	17.88	17.70	17.88	0
2023-08-23	17.92	17.92	17.70	17.70	0
2023-08-22	17.99	17.99	17.99	17.92	1,711
2023-08-21	18.18	18.18	18.12	18.12	0
2023-08-18	18.20	18.20	18.18	18.18	0
2023-08-17	18.34	18.34	18.20	18.20	0
2023-08-16	18.25	18.34	18.25	18.34	0
2023-08-15	18.09	18.25	18.09	18.25	125
2023-08-14	18.04	18.09	18.04	18.09	0
2023-08-11	17.80	18.04	17.80	18.04	0
2023-08-10	17.59	17.59	17.59	17.80	1,440
2023-08-09	17.86	17.86	17.80	17.80	0
2023-08-08	17.58	17.86	17.58	17.86	0
2023-08-07	17.41	17.58	17.41	17.58	0
2023-08-04	17.32	17.41	17.32	17.41	0
2023-08-03	17.49	17.49	17.49	17.32	1,450
2023-08-02	17.19	17.48	17.19	17.48	0
2023-08-01	17.11	17.11	17.11	17.19	1,450
2023-07-31	17.20	17.20	16.81	16.81	0
2023-07-28	17.27	17.29	17.27	17.20	300
2023-07-27	17.24	17.36	17.24	17.36	0
2023-07-26	17.15	17.24	17.15	17.24	0
2023-07-25	17.48	17.48	17.15	17.15	0
2023-07-24	17.64	17.64	17.48	17.48	0
2023-07-21	17.51	17.64	17.51	17.64	0
2023-07-20	17.66	17.66	17.51	17.51	0
2023-07-19	17.56	17.66	17.56	17.66	0
2023-07-18	17.53	17.56	17.53	17.56	0
2023-07-17	17.09	17.53	17.09	17.53	0
2023-07-14	17.07	17.09	17.07	17.09	0
2023-07-13	17.47	17.47	17.07	17.07	0
2023-07-12	17.40	17.40	17.40	17.47	1
2023-07-11	17.81	17.91	17.81	17.91	0
2023-07-10	17.81	17.81	17.81	17.81	0
2023-07-07	17.83	17.83	17.83	17.81	1,398
2023-07-06	17.86	18.09	17.86	18.09	0
2023-07-05	17.78	17.86	17.78	17.86	0
2023-07-04	17.62	17.78	17.62	17.78	0
2023-07-03	17.94	17.94	17.62	17.62	0
2023-06-30	18.20	18.20	17.94	17.94	0
2023-06-29	18.00	18.20	18.00	18.20	0
2023-06-28	17.73	18.00	17.73	18.00	0
2023-06-27	17.72	17.73	17.72	17.73	0
2023-06-26	17.69	17.72	17.69	17.72	0
2023-06-23	17.28	17.69	17.28	17.69	0
2023-06-22	17.20	17.28	17.20	17.28	0
2023-06-21	17.18	17.18	17.18	17.20	740
2023-06-20	17.38	17.38	17.37	17.37	0
2023-06-19	17.23	17.38	17.23	17.38	0
2023-06-16	17.27	17.27	17.23	17.23	0
2023-06-15	17.42	17.42	17.27	17.27	0
2023-06-14	17.53	17.53	17.42	17.42	0
2023-06-13	17.66	17.66	17.66	17.53	3,800
2023-06-12	17.66	17.87	17.66	17.87	0
2023-06-09	17.71	17.71	17.66	17.66	0
2023-06-08	17.86	17.86	17.71	17.71	0
2023-06-07	17.86	17.86	17.86	17.86	0
2023-06-06	17.82	17.86	17.82	17.86	0
2023-06-05	18.00	18.00	17.82	17.82	0
2023-06-02	18.12	18.12	18.00	18.00	0
2023-06-01	18.46	18.46	18.12	18.12	0
2023-05-31	18.32	18.46	18.32	18.46	0
2023-05-30	18.38	18.39	18.38	18.32	1,860
2023-05-29	18.36	18.36	18.36	18.36	0
2023-05-26	18.27	18.27	18.27	18.36	67
2023-05-25	18.67	18.67	18.67	18.66	50
2023-05-24	18.75	18.75	18.75	18.88	1,449
2023-05-23	18.42	18.42	18.42	18.39	342
2023-05-22	17.97	18.26	17.97	18.26	0
2023-05-19	18.17	18.17	17.97	17.97	0
2023-05-18	17.98	17.98	17.98	18.17	54
2023-05-17	18.13	18.13	18.13	17.91	100
2023-05-16	17.97	18.27	17.97	18.27	0
2023-05-15	18.07	18.07	17.97	17.97	0
2023-05-12	18.00	18.08	18.00	18.07	1,781
2023-05-11	17.52	18.17	17.52	18.17	0
2023-05-10	17.31	17.52	17.31	17.52	0
2023-05-09	17.28	17.31	17.28	17.31	0
2023-05-08	17.28	17.28	17.28	17.28	0
2023-05-05	17.55	17.55	17.28	17.28	0
2023-05-04	17.57	17.57	17.55	17.55	0
2023-05-03	17.41	17.57	17.41	17.57	0
2023-05-02	17.38	17.38	17.38	17.41	820
2023-05-01	17.38	17.38	17.38	17.38	0
2023-04-28	17.42	17.42	17.42	17.38	216
2023-04-27	17.42	17.42	17.32	17.32	0
2023-04-26	17.42	17.42	17.42	17.42	0
2023-04-25	17.15	17.45	17.15	17.42	2,567
2023-04-24	16.85	17.01	16.85	17.01	0
2023-04-21	16.70	16.85	16.70	16.85	0
2023-04-20	16.53	16.70	16.53	16.70	0
2023-04-19	16.69	16.69	16.56	16.53	1,201
2023-04-18	16.44	16.44	16.44	16.45	145
2023-04-17	16.46	16.55	16.46	16.55	0
2023-04-14	16.35	16.46	16.35	16.46	0
2023-04-13	16.65	16.65	16.35	16.35	0
2023-04-12	16.70	16.73	16.70	16.65	667
2023-04-11	16.80	16.82	16.80	16.80	2,128
2023-04-10	16.94	16.94	16.94	16.94	0
2023-04-07	16.94	16.94	16.94	16.94	0
2023-04-06	16.98	16.98	16.94	16.94	0
2023-04-05	17.11	17.11	17.04	16.98	1,108
2023-04-04	16.62	17.00	16.62	17.00	0
2023-04-03	16.54	16.62	16.54	16.62	0
2023-03-31	16.63	16.63	16.63	16.54	1,493
2023-03-30	16.41	16.51	16.41	16.53	355
2023-03-29	16.60	16.60	16.45	16.50	132
2023-03-28	16.55	16.55	16.53	16.50	15
2023-03-27	16.68	16.68	16.68	16.58	440
2023-03-24	16.37	16.60	16.37	16.60	0
2023-03-23	16.77	16.77	16.76	16.37	1,700
2023-03-22	16.96	16.96	16.68	16.68	0
2023-03-21	17.11	17.11	16.96	16.96	55
2023-03-20	17.17	17.17	17.17	17.11	5
2023-03-17	17.50	17.50	17.34	17.34	0
2023-03-16	17.52	17.52	17.50	17.50	0
2023-03-15	16.87	17.52	16.87	17.52	0
2023-03-14	16.69	16.87	16.69	16.87	0
2023-03-13	17.00	17.15	16.73	16.69	1,452
2023-03-10	16.97	16.97	16.93	16.74	2,778
2023-03-09	16.68	16.81	16.68	16.81	0
2023-03-08	17.00	17.00	17.00	16.68	1,500
2023-03-07	16.75	16.88	16.75	17.00	376
2023-03-06	16.87	16.87	16.87	16.64	1,336
2023-03-03	16.52	16.55	16.52	16.51	338
2023-03-02	16.38	16.65	16.38	16.58	730
2023-03-01	16.42	16.42	16.31	16.38	456
2023-02-28	16.94	16.94	16.61	16.57	127
2023-02-27	17.22	17.22	17.01	16.98	1,607
2023-02-24	17.04	17.06	17.04	17.05	1,500
2023-02-23	16.32	16.68	16.32	16.68	0
2023-02-22	16.34	16.34	16.34	16.32	712
2023-02-21	16.29	16.29	16.15	16.15	14
2023-02-20	16.30	16.30	16.30	16.29	70
2023-02-17	16.58	16.61	16.58	16.61	0
2023-02-16	16.91	16.91	16.58	16.58	0
2023-02-15	16.68	16.91	16.68	16.91	0
2023-02-14	16.71	16.71	16.68	16.68	8
2023-02-13	16.72	16.72	16.72	16.71	712
2023-02-10	16.70	16.84	16.70	16.84	0
2023-02-09	16.82	16.82	16.70	16.70	0
2023-02-08	16.80	16.82	16.80	16.82	0
2023-02-07	16.72	16.92	16.72	16.80	871
2023-02-06	16.69	16.80	16.69	16.80	0
2023-02-03	16.47	16.63	16.47	16.69	1,804
2023-02-02	16.35	16.35	16.35	16.35	0
2023-02-01	16.22	16.22	16.22	16.35	100
2023-01-31	16.14	16.14	16.06	16.06	0
2023-01-30	16.07	16.14	16.07	16.14	0
2023-01-27	15.92	16.07	15.92	16.07	0
2023-01-26	15.91	15.94	15.89	15.92	5,880
2023-01-25	15.98	16.06	15.98	15.98	3,337
2023-01-24	15.88	15.88	15.88	15.90	1,003
2023-01-23	15.90	15.91	15.90	15.91	0
2023-01-20	15.99	15.99	15.94	15.90	2,571
2023-01-19	16.03	16.06	16.03	16.05	1,342
2023-01-18	15.84	15.84	15.84	15.85	100
2023-01-17	16.31	16.31	16.11	16.11	11
2023-01-16	16.15	16.31	16.15	16.31	0
2023-01-13	16.18	16.18	16.18	16.15	1
2023-01-12	16.24	16.24	16.20	16.20	0
2023-01-11	16.49	16.49	16.49	16.24	200
2023-01-10	16.71	16.71	16.71	16.62	502
2023-01-09	17.02	17.02	16.89	16.79	2,221
2023-01-06	17.76	17.76	17.76	17.45	671
2023-01-05	17.79	17.79	17.79	17.84	315
2023-01-04	18.17	18.20	18.17	18.20	1,426
2023-01-03	17.69	17.69	17.66	17.95	3,029
2023-01-02	17.72	17.72	17.72	17.72	0
2022-12-30	17.84	17.84	17.72	17.72	0
2022-12-29	17.74	17.74	17.71	17.84	3,558
2022-12-28	17.72	17.72	17.72	17.69	6,203
2022-12-27	17.90	17.90	17.90	17.90	0
2022-12-26	17.90	17.90	17.90	17.90	0
2022-12-23	17.96	17.96	17.90	17.90	0
2022-12-22	17.82	17.96	17.82	17.96	0
2022-12-21	17.91	17.91	17.82	17.82	0
2022-12-20	17.95	17.95	17.91	17.91	27
2022-12-19	18.09	18.09	17.95	17.95	0
2022-12-16	18.06	18.06	18.06	18.09	985
2022-12-15	17.69	17.85	17.69	17.95	750
2022-12-14	17.51	17.51	17.51	17.51	0
2022-12-13	17.73	17.73	17.33	17.51	11,258
2022-12-12	17.66	17.71	17.66	17.91	5,051
2022-12-09	17.50	17.50	17.46	17.46	0
2022-12-08	17.77	17.77	17.50	17.50	0
2022-12-07	17.90	17.90	17.83	17.77	4,440
2022-12-06	17.77	17.77	17.77	17.76	696
2022-12-05	17.77	17.79	17.77	17.79	0
2022-12-02	18.11	18.11	18.11	17.77	8,671
2022-12-01	18.12	18.12	18.12	17.95	627
2022-11-30	18.10	18.20	18.10	18.20	783
2022-11-29	18.94	18.94	18.69	18.69	46
2022-11-28	18.88	18.88	18.88	18.94	627
2022-11-25	18.50	18.78	18.46	18.77	6,463
2022-11-24	18.70	18.70	18.69	18.68	4,880
2022-11-23	18.74	18.80	18.74	18.80	0
2022-11-22	18.89	18.89	18.53	18.74	12,765
2022-11-21	19.03	19.03	19.03	19.02	334
2022-11-18	18.54	18.54	18.54	18.54	3,559
2022-11-17	18.05	18.45	18.05	18.45	7,220
2022-11-16	17.83	18.01	17.83	18.01	0
2022-11-15	17.73	17.84	17.71	17.83	4,861
2022-11-14	17.44	17.86	17.44	17.82	4,777
2022-11-11	17.75	17.75	17.55	17.64	1,817
2022-11-10	18.68	18.73	18.68	18.13	3,559
2022-11-09	18.47	18.57	18.47	18.50	9,283
2022-11-08	18.95	18.95	18.52	18.51	8,610
2022-11-07	18.75	19.05	18.74	19.01	12,975
2022-11-04	19.13	19.13	18.65	18.57	13,383
2022-11-03	20.31	20.31	20.31	20.08	6,203
2022-11-02	19.87	19.87	19.87	19.86	1,600
2022-11-01	19.87	19.87	19.87	19.83	36
2022-10-31	20.10	20.33	20.10	20.33	0
2022-10-28	19.90	20.09	19.90	20.10	4,254
2022-10-27	19.59	19.59	19.59	19.44	24
2022-10-26	19.49	19.50	19.49	19.41	1,021
2022-10-25	20.26	20.29	20.26	20.26	3,424
2022-10-24	20.15	20.15	19.99	20.12	3,250
2022-10-21	20.12	20.12	20.12	20.08	550
2022-10-20	20.40	20.40	20.12	20.19	6,276
2022-10-19	20.66	20.76	20.66	20.76	0
2022-10-18	20.41	20.48	20.39	20.66	3,977
2022-10-17	20.12	20.36	20.12	20.17	3,136
2022-10-14	20.09	20.21	19.87	20.17	13,694
2022-10-13	20.55	20.55	20.36	20.19	1,630
2022-10-12	20.26	20.26	20.26	20.22	640
2022-10-11	20.18	20.18	20.18	20.14	1,637
2022-10-10	20.19	20.19	20.19	20.03	2,700
2022-10-07	20.17	20.37	20.17	20.44	4,300
2022-10-06	19.35	19.98	19.33	19.96	12,032
2022-10-05	19.94	19.95	19.88	19.92	2,595
2022-10-04	19.87	20.22	19.87	19.79	3,072
2022-10-03	20.36	20.36	20.36	20.30	919
2022-09-30	20.06	20.25	20.06	20.07	5,479
2022-09-29	20.80	20.81	20.28	20.45	12,571
2022-09-28	21.25	21.25	20.83	20.77	4,014
2022-09-27	20.74	20.91	20.74	20.97	3,103
2022-09-26	20.89	20.91	20.69	20.87	7,449
2022-09-23	20.37	20.81	20.37	20.71	8,917
2022-09-22	19.78	19.87	19.78	19.99	5,490
2022-09-21	19.86	19.95	19.86	20.04	1,703
2022-09-20	19.64	19.77	19.64	19.79	2,201
2022-09-19	19.86	19.86	19.86	19.86	0
2022-09-16	20.18	20.18	20.18	19.86	11
2022-09-15	19.77	19.92	19.77	19.85	4,809
2022-09-14	19.62	19.74	19.62	19.70	1,448
2022-09-13	19.06	19.24	19.06	19.47	3,225
2022-09-12	19.26	19.36	19.26	19.32	1,607
2022-09-09	19.22	19.22	19.22	19.56	10
2022-09-08	20.05	20.05	19.86	19.80	1,626
2022-09-07	20.21	20.21	20.16	20.22	1,914
2022-09-06	19.91	20.20	19.91	20.12	3,393
2022-09-05	20.25	20.25	20.24	20.20	7,329
2022-09-02	20.40	20.40	20.14	20.17	2,827
2022-09-01	20.27	20.30	20.26	20.37	928
2022-08-31	19.40	19.40	19.40	19.81	1,603
2022-08-30	19.38	19.57	19.38	19.59	3,550
2022-08-29	18.90	18.90	18.90	18.90	0
2022-08-26	18.50	18.50	18.49	18.90	4,503
2022-08-25	19.07	19.07	18.90	18.90	0
2022-08-24	18.86	19.07	18.86	19.07	0
2022-08-23	18.90	18.90	18.90	18.86	711
2022-08-22	19.07	19.17	19.07	19.17	0
2022-08-19	19.11	19.11	19.07	19.07	0
2022-08-18	19.41	19.41	19.11	19.11	0
2022-08-17	19.27	19.41	19.27	19.41	0
2022-08-16	19.29	19.35	19.25	19.27	180
2022-08-15	19.48	19.54	19.35	19.31	5,914
2022-08-12	19.00	19.00	19.00	19.09	1,603
2022-08-11	18.84	18.84	18.84	18.82	300
2022-08-10	19.33	19.33	19.03	19.06	3,251
2022-08-09	19.23	19.29	19.23	19.33	3,429
2022-08-08	19.41	19.41	19.41	19.22	1,603
2022-08-05	19.86	19.90	19.40	19.65	8,550
2022-08-04	20.13	20.13	20.13	19.94	2,700
2022-08-03	19.93	19.96	19.93	20.12	2,700
2022-08-02	19.85	19.85	19.85	19.81	1,000
2022-08-01	19.53	19.72	19.52	19.76	14,263
2022-07-29	19.82	19.86	19.55	19.57	4,555
2022-07-28	19.85	20.09	19.85	19.99	28,236
2022-07-27	20.47	20.47	20.29	20.29	2,196
2022-07-26	20.19	20.45	20.10	20.42	10,941
2022-07-25	20.79	20.79	20.69	20.72	5,577
2022-07-22	20.81	20.81	20.81	20.60	2,600
2022-07-21	21.36	21.36	21.28	21.16	3,206
2022-07-20	20.64	20.93	20.64	20.93	7,305
2022-07-19	21.23	21.23	21.06	21.17	1,439
2022-07-18	21.01	21.01	20.68	20.86	6,989
2022-07-15	22.22	22.22	21.43	21.43	7,905
2022-07-14	21.38	21.96	21.38	21.59	17,874
2022-07-13	21.21	21.52	21.12	21.12	12,404
2022-07-12	20.74	21.07	20.74	21.03	742
2022-07-11	20.58	20.58	20.47	20.46	5,139
2022-07-08	19.63	20.21	19.63	19.89	4,013
2022-07-07	20.36	20.46	19.81	19.90	7,521
2022-07-06	20.66	20.70	20.49	20.77	32,700
2022-07-05	20.47	20.54	20.43	20.47	9,360
2022-07-04	19.75	19.75	19.52	19.54	8,862
2022-07-01	19.62	19.78	19.54	19.51	19,035
2022-06-30	18.85	19.07	18.85	19.00	8,573
2022-06-29	18.75	18.75	18.50	18.68	17,116
2022-06-28	18.34	18.67	18.34	18.67	10,063
2022-06-27	18.72	18.74	18.71	18.64	7,031
2022-06-24	18.91	19.17	18.85	18.71	19,512
2022-06-23	18.24	18.61	18.21	18.66	12,664
2022-06-22	18.08	18.08	17.96	17.90	33,753
2022-06-21	17.42	17.44	17.42	17.43	6,206
2022-06-20	17.64	17.83	17.64	17.56	8,151
2022-06-17	17.39	17.61	17.39	17.63	9,746
2022-06-16	17.09	17.38	17.06	17.32	21,311
2022-06-15	16.85	16.96	16.85	16.94	3,006
2022-06-14	16.80	16.91	16.80	16.89	3,306
2022-06-13	16.68	16.83	16.68	16.82	11,503
2022-06-10	16.31	16.44	16.31	16.45	5,547
2022-06-09	16.14	16.19	16.11	16.16	8,115
2022-06-08	16.05	16.09	15.98	15.93	8,028
2022-06-07	16.06	16.17	16.02	15.96	5,292
2022-06-06	15.94	15.98	15.93	15.97	4,996
2022-06-03	16.43	16.43	16.43	16.43	0
2022-06-02	16.43	16.43	16.43	16.43	0
2022-06-01	16.59	16.61	16.41	16.43	22,442
2022-05-31	16.38	16.47	16.37	16.55	4,821
2022-05-30	16.36	16.41	16.16	16.33	10,612
2022-05-27	16.65	16.65	16.47	16.48	8,615
2022-05-26	16.77	16.77	16.77	16.69	3,300
2022-05-25	16.54	16.65	16.54	16.65	0
2022-05-24	16.49	16.55	16.49	16.54	2,317
2022-05-23	16.52	16.52	16.42	16.38	6,600
2022-05-20	16.50	16.62	16.50	16.62	9,774
2022-05-19	16.98	17.02	16.65	16.69	30,817
2022-05-18	16.90	17.06	16.89	17.03	16,421
2022-05-17	16.65	16.76	16.65	16.72	6,590
2022-05-16	17.06	17.06	17.06	17.04	1,603
2022-05-13	17.42	17.44	17.19	17.25	9,759
2022-05-12	17.39	17.55	17.39	17.37	4,976
2022-05-11	16.84	16.86	16.83	16.90	5,009
2022-05-10	16.86	16.90	16.82	17.06	9,049
2022-05-09	17.09	17.26	17.09	17.19	49,179
2022-05-06	16.63	16.81	16.52	16.68	31,969
2022-05-05	16.28	16.63	16.24	16.62	21,539
2022-05-04	16.61	16.69	16.59	16.59	3,406
2022-05-03	16.47	16.69	16.47	16.69	6,412
2022-05-02	16.15	16.15	16.15	16.15	0
2022-04-29	16.03	16.12	16.03	16.15	6,612
2022-04-28	16.07	16.19	15.93	16.13	18,105
2022-04-27	15.86	16.03	15.86	15.96	11,415
2022-04-26	16.16	16.16	15.97	15.97	3
2022-04-25	15.99	16.01	15.98	16.16	15,495
2022-04-22	15.19	15.35	15.19	15.35	0
2022-04-21	15.27	15.27	15.23	15.19	7,200
2022-04-20	15.30	15.30	15.30	15.33	7
2022-04-19	14.90	14.90	14.90	15.16	279
2022-04-18	15.21	15.21	15.21	15.21	0
2022-04-15	15.21	15.21	15.21	15.21	0
2022-04-14	15.11	15.11	15.11	15.21	45
2022-04-13	15.10	15.10	15.10	15.22	270
2022-04-12	15.28	15.28	15.23	15.22	1,623
2022-04-11	15.29	15.37	15.23	15.37	37,842
2022-04-08	15.01	15.06	15.01	15.16	3,206
2022-04-07	15.17	15.26	15.17	15.18	1,676
2022-04-06	15.00	15.04	14.97	15.25	5,909
2022-04-05	14.81	14.96	14.81	14.99	10,112
2022-04-04	15.00	15.00	14.95	14.96	4,959
2022-04-01	15.20	15.29	15.20	15.14	6,412
2022-03-31	15.01	15.01	15.01	15.13	1,603
2022-03-30	14.99	15.10	14.99	15.11	6,412
2022-03-29	15.17	15.19	15.07	15.13	13,268
2022-03-28	15.25	15.29	15.19	15.17	8,471
2022-03-25	15.04	15.20	15.04	15.19	6,856
2022-03-24	14.90	14.98	14.90	15.03	11,597
2022-03-23	15.04	15.04	15.04	15.02	1,603
2022-03-22	15.23	15.26	15.05	15.27	14,821
2022-03-21	15.24	15.33	15.24	15.16	8,015
2022-03-18	15.29	15.29	15.11	15.13	9,618
2022-03-17	15.39	15.44	15.24	15.17	17,633
2022-03-16	15.61	15.69	15.51	15.59	16,030
2022-03-15	15.94	16.05	15.94	15.90	12,824
2022-03-14	15.80	15.92	15.79	15.87	14,971
2022-03-11	15.31	15.46	15.31	15.38	9,862
2022-03-10	15.48	15.53	15.38	15.46	7,536
2022-03-09	15.38	15.64	15.38	15.62	32,810
2022-03-08	14.91	15.22	14.91	15.28	3,206
2022-03-07	14.37	15.33	14.37	15.26	42,033
2022-03-04	14.91	14.91	14.67	14.68	3,750
2022-03-03	15.18	15.29	15.12	15.23	15,291
2022-03-02	15.65	15.65	15.36	15.57	23,383
2022-03-01	15.93	16.04	15.77	15.76	9,917
2022-02-28	15.94	16.03	15.94	16.08	8,461
2022-02-25	16.19	16.19	16.03	16.06	8,612
2022-02-24	15.95	15.95	15.85	16.10	3,234
2022-02-23	15.91	15.91	15.91	16.08	1,603
2022-02-22	16.11	16.11	16.11	16.02	4,809
2022-02-21	15.95	15.95	15.95	16.02	2,400
2022-02-18	15.96	15.96	15.92	15.92	0
2022-02-17	15.97	15.97	15.97	15.96	5,258
2022-02-16	15.91	15.91	15.91	15.90	20
2022-02-15	16.08	16.08	15.95	15.95	11
2022-02-14	16.12	16.12	16.08	16.08	0
2022-02-11	15.82	15.95	15.82	16.12	3,900
2022-02-10	15.57	15.61	15.29	15.44	5,039
2022-02-09	16.34	16.34	15.79	15.79	0
2022-02-08	16.46	16.46	16.37	16.23	3,211
2022-02-07	16.25	16.25	16.25	16.23	45
2022-02-04	16.20	16.42	16.20	16.34	14,500
2022-02-03	16.27	16.33	16.21	16.18	8,237
2022-02-02	16.26	16.29	16.21	16.19	7,561
2022-02-01	16.34	16.34	16.32	16.41	6,415
2022-01-31	16.84	16.84	16.75	16.84	3,327
2022-01-28	16.55	16.79	16.55	16.78	15,360
2022-01-27	16.31	16.31	16.21	16.36	14,427
2022-01-26	16.04	16.16	16.04	16.18	5,149
2022-01-25	16.51	16.51	16.41	16.36	3,336
2022-01-24	16.44	16.47	16.40	16.46	9,001
2022-01-21	16.05	16.14	15.98	15.96	13,194
2022-01-20	16.13	16.19	16.07	16.06	12,868
2022-01-19	16.30	16.30	16.30	16.25	1,769
2022-01-18	16.46	16.54	16.46	16.54	7
2022-01-17	16.56	16.56	16.50	16.46	3,706
2022-01-14	16.06	16.41	16.06	16.46	1,756
2022-01-13	15.98	16.09	15.98	15.99	6,012
2022-01-12	16.11	16.11	15.92	15.88	9,148
2022-01-11	16.60	16.60	16.60	16.51	800
2022-01-10	16.52	16.83	16.52	16.76	7,552
2022-01-07	16.62	16.73	16.62	16.64	9,018
2022-01-06	16.90	16.90	16.79	16.84	17,944
2022-01-05	16.47	16.49	16.47	16.51	3,006
2022-01-04	16.62	16.65	16.40	16.48	19,368
2022-01-03	16.56	16.56	16.56	16.56	0
2021-12-31	16.55	16.56	16.55	16.56	162
2021-12-30	16.61	16.61	16.53	16.55	400
2021-12-29	16.57	16.57	16.57	16.60	141
2021-12-28	16.79	16.79	16.79	16.79	0
2021-12-27	16.79	16.79	16.79	16.79	0
2021-12-24	16.59	16.79	16.59	16.79	0
2021-12-23	16.78	16.79	16.69	16.59	3,550
2021-12-22	16.73	16.73	16.70	16.76	5,641
2021-12-21	17.03	17.03	16.88	16.88	0
2021-12-20	17.08	17.08	17.08	17.03	1,600
2021-12-17	16.94	17.08	16.94	17.04	16,000
2021-12-16	17.17	17.17	17.02	17.01	7,000
2021-12-15	17.50	17.57	17.50	17.67	5,127
2021-12-14	17.08	17.20	17.06	17.15	3,033
2021-12-13	17.02	17.09	17.02	17.13	4,509
2021-12-10	16.92	16.92	16.88	17.01	7,552
2021-12-09	16.79	17.03	16.79	17.01	4,560
2021-12-08	16.94	16.94	16.73	16.70	4,723
2021-12-07	16.90	16.90	16.83	16.86	12,184
2021-12-06	17.18	17.18	17.07	17.02	4,703
2021-12-03	17.02	17.20	17.02	17.17	11,116
2021-12-02	17.23	17.48	17.06	17.04	18,428
2021-12-01	17.09	17.16	17.09	17.12	3,287
2021-11-30	17.04	17.14	17.01	17.17	3,070
2021-11-29	17.10	17.10	17.02	17.02	0
2021-11-26	16.97	17.09	16.97	17.10	10,141
2021-11-25	16.35	16.57	16.35	16.53	9,908
2021-11-24	16.48	16.48	16.48	16.43	1,503
2021-11-23	16.73	16.73	16.73	16.64	22
2021-11-22	16.83	16.87	16.71	16.71	6,009
2021-11-19	16.88	16.88	16.88	16.88	1,503
2021-11-18	17.39	17.39	17.27	17.24	3,532
2021-11-17	17.18	17.19	17.10	17.21	3,011
2021-11-16	16.96	16.96	16.96	16.98	3,300
2021-11-15	16.65	16.67	16.65	16.67	0
2021-11-12	16.74	16.74	16.65	16.65	0
2021-11-11	16.85	16.85	16.75	16.74	6,206
2021-11-10	16.94	16.94	16.84	16.95	4,509
2021-11-09	16.74	16.75	16.74	16.97	1,509
2021-11-08	16.86	16.88	16.86	16.81	1,543
2021-11-05	16.97	17.20	16.97	17.03	14,114
2021-11-04	17.06	17.27	16.89	17.19	18,638
2021-11-03	16.71	17.05	16.71	17.10	2,103
2021-11-02	17.05	17.05	16.94	17.00	4,083
2021-11-01	17.04	17.04	16.97	16.88	2,346
2021-10-29	16.85	17.02	16.80	17.02	3,845
2021-10-28	16.67	16.79	16.65	16.62	16,980
2021-10-27	16.68	16.97	16.68	16.88	6,104
2021-10-26	16.46	16.52	16.46	16.48	1,420
2021-10-25	16.28	16.44	16.28	16.32	8,836
2021-10-22	16.15	16.50	16.15	16.51	12,402
2021-10-21	16.00	16.29	15.99	16.26	17,824
2021-10-20	16.03	16.06	15.75	15.74	67,024
2021-10-19	15.50	15.91	15.50	15.76	163,284
2021-10-18	15.59	15.83	15.54	15.84	118,634
2021-10-15	16.07	16.07	15.55	15.66	98,581
2021-10-14	16.35	16.36	16.06	16.11	64,770
2021-10-13	17.17	17.20	16.75	16.77	64,155
2021-10-12	17.34	17.34	16.97	17.11	49,210
2021-10-11	17.21	17.25	17.04	17.01	43,106
2021-10-08	17.51	17.63	17.38	17.43	33,268
2021-10-07	17.79	17.89	17.62	17.59	33,307
2021-10-06	17.99	18.13	17.74	18.07	55,577
2021-10-05	17.77	17.95	17.69	17.76	25,308
2021-10-04	17.75	17.75	17.36	17.61	50,131
2021-10-01	18.13	18.13	17.85	17.88	42,793
2021-09-30	17.90	18.42	17.90	18.20	44,918
2021-09-29	17.68	17.80	17.65	17.77	43,663
2021-09-28	17.52	17.68	17.49	17.56	25,005
2021-09-27	17.46	17.56	17.40	17.49	23,657
2021-09-24	17.72	17.74	17.59	17.61	30,966
2021-09-23	17.75	17.79	17.57	17.73	38,284
2021-09-22	17.78	17.83	17.64	17.71	36,314
2021-09-21	18.19	18.62	17.95	18.49	52,016
2021-09-20	18.06	18.12	18.02	18.09	22,803
2021-09-17	17.44	17.61	17.23	17.60	37,581
2021-09-16	17.29	17.52	17.29	17.53	28,063
2021-09-15	17.31	17.32	17.00	17.05	31,781
2021-09-14	17.35	17.51	17.26	17.40	50,593
2021-09-13	16.97	17.33	16.94	17.23	50,372
2021-09-10	17.35	17.35	16.87	16.94	41,858
2021-09-09	17.58	17.61	17.49	17.59	21,666
2021-09-08	17.70	17.89	17.69	17.81	34,009
2021-09-07	17.65	17.65	17.56	17.63	24,000
2021-09-06	17.45	17.46	17.41	17.40	4,921
2021-09-03	17.47	17.56	17.33	17.41	32,845
2021-09-02	17.55	17.70	17.52	17.56	19,369
2021-09-01	17.54	17.69	17.48	17.61	44,030
2021-08-31	17.22	17.39	17.17	17.25	58,856
2021-08-30	17.49	17.49	17.49	17.49	0
2021-08-27	17.73	17.73	17.40	17.49	49,858
2021-08-26	17.78	17.78	17.68	17.70	10,499
2021-08-25	17.71	17.71	17.57	17.62	13,090
2021-08-24	17.92	17.92	17.56	17.58	7,066
2021-08-23	18.05	18.05	17.87	17.92	12,151
2021-08-20	18.54	18.64	18.39	18.36	5,649
2021-08-19	18.78	19.03	18.66	18.75	96,496
2021-08-18	17.93	18.38	17.91	18.35	22,621
2021-08-17	17.66	17.91	17.60	17.91	11,733
2021-08-16	17.48	17.58	17.48	17.54	5,624
2021-08-13	17.40	17.43	17.14	17.20	6,921
2021-08-12	17.27	17.47	17.27	17.45	2,812
2021-08-11	17.52	17.52	17.39	17.40	7,733
2021-08-10	17.61	17.66	17.40	17.46	14,348
2021-08-09	17.51	17.86	17.51	17.70	12,536
2021-08-06	17.29	17.48	17.23	17.47	17,575
2021-08-05	17.59	17.60	17.44	17.45	15,466
2021-08-04	17.33	17.55	17.33	17.56	23,331
2021-08-03	17.21	17.50	17.19	17.39	28,328
2021-08-02	16.84	17.08	16.82	17.06	18,690
2021-07-30	16.84	17.04	16.72	17.07	33,099
2021-07-29	16.84	16.87	16.72	16.79	26,084
2021-07-28	16.74	17.03	16.68	16.99	95,726
2021-07-27	16.65	16.84	16.53	16.63	33,549
2021-07-26	17.06	17.15	16.54	16.64	53,759
2021-07-23	17.52	17.57	17.33	17.44	37,420
2021-07-22	17.68	17.70	17.58	17.63	20,752
2021-07-21	17.98	18.03	17.81	17.86	16,169
2021-07-20	17.98	18.10	17.89	17.91	28,684
2021-07-19	17.84	18.27	17.84	18.14	28,455
2021-07-16	17.64	17.72	17.62	17.66	14,763
2021-07-15	17.70	17.81	17.58	17.57	14,763
2021-07-14	17.77	17.87	17.76	17.86	13,357
2021-07-13	17.74	17.92	17.74	17.77	16,817
2021-07-12	17.74	17.81	17.66	17.69	18,112
2021-07-09	17.82	17.88	17.51	17.56	46,783
2021-07-08	17.95	18.02	17.91	17.94	30,389
2021-07-07	17.62	17.81	17.58	17.68	33,855
2021-07-06	17.40	18.00	17.39	17.92	33,752
2021-07-05	17.89	17.89	17.59	17.59	0
2021-07-02	17.92	17.99	17.84	17.89	16,161
2021-07-01	17.82	17.85	17.75	17.90	13,619
2021-06-30	17.82	17.82	17.67	17.89	2,379
2021-06-29	18.08	18.17	18.02	17.97	5,065
2021-06-28	17.84	17.90	17.84	17.89	1,163
2021-06-25	17.80	17.93	17.71	17.89	8,264
2021-06-24	17.93	17.93	17.93	17.83	3,100
2021-06-23	18.03	18.03	17.71	17.73	17,943
2021-06-22	18.30	18.33	18.06	18.02	13,896
2021-06-21	18.67	18.67	18.67	18.34	50,150
2021-06-18	18.25	18.45	18.24	18.43	59,792
2021-06-17	17.81	18.08	17.81	18.08	12,118
2021-06-16	17.73	17.73	17.47	17.49	16,502
2021-06-15	17.37	17.68	17.37	17.62	17,093
2021-06-14	16.97	17.01	16.93	16.96	8,103
2021-06-11	16.91	16.93	16.73	16.92	10,995
2021-06-10	17.18	17.26	17.10	17.08	9,196
2021-06-09	16.99	17.09	16.96	16.98	9,440
2021-06-08	17.07	17.18	17.03	17.03	16,394
2021-06-07	17.11	17.19	17.07	17.12	20,391
2021-06-04	17.28	17.28	16.97	16.98	42,160
2021-06-03	16.73	17.31	16.72	17.33	81,220
2021-06-02	16.57	16.73	16.57	16.66	27,489
2021-06-01	16.44	16.59	16.40	16.49	96,918
2021-05-28	16.65	16.75	16.50	16.52	33,353
2021-05-27	16.95	16.96	16.56	16.57	29,856
2021-05-26	16.98	17.11	16.98	17.03	13,364
2021-05-25	16.99	17.15	16.99	17.16	17,592
2021-05-24	17.21	17.21	17.00	17.03	14,660
2021-05-21	17.11	17.12	17.02	17.20	11,967
2021-05-20	16.87	16.87	16.87	16.91	3,200
2021-05-19	16.57	16.96	16.57	17.00	86,461
2021-05-18	16.20	16.36	16.20	16.33	3,615
2021-05-17	16.57	16.58	16.52	16.42	5,082
2021-05-14	16.40	16.58	16.40	16.56	4,905
2021-05-13	16.28	16.63	16.28	16.49	17,161
2021-05-12	16.09	16.31	16.09	16.29	17,714
2021-05-11	16.25	16.35	16.12	16.23	12,230
2021-05-10	15.90	16.40	15.87	16.33	85,155
2021-05-07	16.61	16.61	16.30	16.30	10,706
2021-05-06	16.88	16.88	16.85	16.86	1,451
2021-05-05	17.02	17.17	16.99	17.08	18,095
2021-05-04	17.18	17.18	17.11	17.08	18,288
2021-04-30	17.19	17.37	17.16	17.38	11,103
2021-04-29	17.17	17.17	17.06	17.21	1,436
2021-04-28	17.38	17.38	17.38	17.27	693
2021-04-27	17.23	17.30	17.19	17.26	2,580
2021-04-26	17.63	17.63	17.57	17.51	1,219
2021-04-23	18.12	18.12	17.84	17.84	0
2021-04-22	18.14	18.14	18.12	18.12	200
2021-04-21	18.29	18.29	18.19	18.11	4,432
2021-04-20	18.24	18.33	18.24	18.33	0
2021-04-19	18.21	18.27	18.16	18.24	4,306
2021-04-16	18.33	18.48	18.33	18.55	6,000
2021-04-15	18.58	18.58	18.41	18.41	4,859

Share	Price	Change
PipeHawk (PIP)	3.25	71.05%
Empyrean (EME)	0.0835	50.91%
Sabien Tech. (SNT)	7.75	34.78%
Cropper (J) (CRPR)	355.00	26.79%
Plexus (POS)	3.75	22.95%

Share	Price	Change
Forgent (FORG)	0.016	-24.35%
Rc Fornax (RCFX)	8.75	-22.73%
Finseta (FIN)	8.25	-17.5%
Pulsar Helium (PLSR)	106.00	-12.03%
Abrdn Property (API)	1.75	-11.17%

Share	Price	Volume
Premier African Minerals (PREM)	0.0165	1,516,392,175
Forgent (FORG)	0.016	803,279,741
Quantum Helium (QHE)	0.041	759,211,832
Empyrean (EME)	0.0835	536,455,460
Caledonian Hold (CHP)	0.0042	524,211,587