Sosandar Share History

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

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

Date	Open	High	Low	Close	Volume
2026-09-18	13.50	13.70	13.50	13.70	29,556
2026-09-17	13.75	13.75	13.70	13.75	429,452
2026-09-16	13.75	13.75	13.75	13.75	45,344
2026-09-15	13.75	13.75	13.75	13.75	402,056
2026-09-14	13.75	13.75	13.75	13.75	251,186
2026-09-11	13.75	13.75	13.75	13.75	359,990
2026-09-10	13.75	13.75	13.75	13.75	94,572
2026-09-09	13.50	13.75	13.50	13.75	75,747
2026-09-08	13.50	13.50	13.50	13.50	96,271
2026-09-07	13.25	13.50	13.25	13.50	83,730
2026-09-04	13.25	13.25	13.25	13.25	137,005
2026-09-03	13.25	13.25	13.25	13.25	54,543
2026-09-02	13.25	13.25	13.25	13.25	31,993
2026-09-01	13.25	13.25	13.25	13.25	85,385
2026-08-31	13.25	13.25	13.25	13.25	0
2026-08-28	13.25	13.25	13.25	13.25	460,120
2026-08-27	13.25	13.25	13.25	13.25	67,644
2026-08-26	13.00	13.25	13.00	13.25	147,119
2026-08-25	13.00	13.00	13.00	13.00	233,813
2026-08-24	13.00	13.00	13.00	13.00	168,557
2026-08-21	12.75	13.00	12.75	13.00	329,704
2026-08-20	12.75	12.75	12.75	12.75	30,248
2026-08-19	12.75	12.75	12.75	12.75	895
2026-08-18	12.75	12.75	12.75	12.75	575,603
2026-08-17	12.75	12.75	12.75	12.75	177,406
2026-08-14	12.75	12.75	12.75	12.75	135,152
2026-08-13	12.75	12.75	12.75	12.75	372,666
2026-08-12	13.00	13.00	12.75	12.75	318,757
2026-08-11	13.00	13.00	13.00	13.00	209,471
2026-08-10	13.00	13.00	13.00	13.00	205,695
2026-08-07	13.00	13.00	13.00	13.00	408,073
2026-08-06	13.50	13.50	13.00	13.00	223,318
2026-08-05	13.50	13.50	13.50	13.50	181,910
2026-08-04	13.50	13.50	13.50	13.50	151,589
2026-08-03	13.50	13.50	13.50	13.50	717,987
2026-07-31	13.50	13.50	13.00	13.50	384,823
2026-07-30	13.00	13.50	13.00	13.50	832,226
2026-07-29	13.00	13.40	13.00	13.00	639,000
2026-07-28	12.50	13.00	12.50	13.00	718,017
2026-07-27	12.00	12.50	12.50	12.50	801,957
2026-07-24	12.00	12.00	11.75	12.00	1,087,071
2026-07-23	12.00	12.00	12.00	12.00	667,992
2026-07-22	12.00	12.00	12.00	12.00	109,490
2026-07-21	12.00	12.10	12.10	12.10	183,550
2026-07-20	11.50	12.00	11.50	12.00	1,003,740
2026-07-17	11.50	11.50	11.50	11.50	362,017
2026-07-16	11.50	11.50	11.50	11.50	39,320
2026-07-15	11.50	11.50	11.50	11.50	335,335
2026-07-14	11.00	12.00	11.00	11.50	1,768,672
2026-07-13	11.25	11.25	11.25	11.25	128,912
2026-07-10	11.25	11.25	11.25	11.25	65,248
2026-07-09	11.25	11.25	11.25	11.25	131,255
2026-07-08	11.25	11.25	11.25	11.25	384,075
2026-07-07	11.25	11.25	11.25	11.25	130,038
2026-07-06	11.25	11.25	11.25	11.25	73,939
2026-07-03	11.25	11.25	11.00	11.00	115,126
2026-07-02	10.75	11.25	10.75	11.25	344,684
2026-07-01	10.50	10.75	10.50	10.75	240,123
2026-06-30	10.50	10.50	10.50	10.50	65,831
2026-06-29	10.50	10.50	10.50	10.50	344
2026-06-26	10.50	10.50	10.50	10.50	125,291
2026-06-25	10.50	10.50	10.50	10.50	59,455
2026-06-24	11.00	11.00	10.50	10.50	223,146
2026-06-23	11.00	11.00	11.00	11.00	8,654
2026-06-22	11.00	11.00	11.00	11.00	265,725
2026-06-19	11.00	11.00	11.00	11.00	29,452
2026-06-18	11.00	11.00	11.00	11.00	10,151
2026-06-17	11.00	10.40	10.40	10.40	190,996
2026-06-16	11.00	11.00	11.00	11.00	203,517
2026-06-15	11.00	11.00	11.00	11.00	136,784
2026-06-12	11.00	11.00	11.00	11.00	43,234
2026-06-11	11.00	11.00	11.00	11.00	27,952
2026-06-10	11.00	11.00	11.00	11.00	4,430,705
2026-06-09	10.75	11.00	10.70	11.00	466,534
2026-06-08	10.75	10.75	10.75	10.75	1,369,536
2026-06-05	11.00	11.00	10.75	10.75	463,025
2026-06-04	11.00	11.00	11.00	11.00	34,939
2026-06-03	10.75	11.00	10.75	11.00	119,040
2026-06-02	10.50	10.75	10.50	10.75	731,365
2026-06-01	10.75	10.75	10.50	10.50	2,742,062
2026-05-29	11.00	11.00	10.75	10.75	18,917
2026-05-28	11.25	11.25	11.00	11.00	446,500
2026-05-27	10.00	11.25	10.00	11.25	1,341,214
2026-05-26	9.25	10.25	9.25	10.25	579,923
2026-05-25	9.25	9.25	9.25	9.25	0
2026-05-22	9.25	9.25	9.25	9.25	468,131
2026-05-21	9.25	9.25	9.25	9.25	85,327
2026-05-20	9.00	9.25	9.00	9.00	508,870
2026-05-19	9.00	9.00	9.00	9.00	36,423
2026-05-18	8.75	9.00	8.75	9.00	141,913
2026-05-15	8.75	8.85	8.75	8.75	495,466
2026-05-14	8.75	8.75	8.75	8.75	252,292
2026-05-13	8.75	8.75	8.70	8.75	184,043
2026-05-12	8.75	8.75	8.75	8.75	260,041
2026-05-11	9.00	9.00	8.75	8.75	134,022
2026-05-08	9.00	8.90	8.90	8.90	230,614
2026-05-07	9.00	9.00	9.00	9.00	530,467
2026-05-06	8.50	9.00	8.50	9.00	954,241
2026-05-05	8.25	8.50	8.25	8.50	251,085
2026-05-04	8.25	8.25	8.25	8.25	0
2026-05-01	8.25	8.25	8.25	8.25	95,626
2026-04-30	8.25	8.25	8.25	8.25	1,262,044
2026-04-29	8.25	8.25	8.25	8.25	171,477
2026-04-28	8.25	8.25	8.25	8.25	169,470
2026-04-27	8.25	8.25	8.25	8.25	265,112
2026-04-24	8.25	8.25	8.25	8.25	334,892
2026-04-23	8.25	8.25	8.25	8.25	340,509
2026-04-22	8.25	8.50	8.50	8.50	208,970
2026-04-21	8.25	8.55	8.25	8.25	313,634
2026-04-20	8.25	8.25	8.25	8.25	63,444
2026-04-17	8.25	8.25	8.25	8.25	1,021,291
2026-04-16	8.00	8.50	8.50	8.50	1,520,410
2026-04-15	7.25	8.00	7.25	8.00	866,168
2026-04-14	6.75	7.25	6.75	7.25	986,155
2026-04-13	6.50	6.63	6.50	6.63	14,802
2026-04-10	6.25	6.50	6.25	6.50	322,531
2026-04-09	6.25	6.25	6.25	6.25	49,587
2026-04-08	6.25	6.25	6.25	6.25	110,557
2026-04-07	6.25	6.25	6.25	6.25	210,170
2026-04-06	6.25	6.25	6.25	6.25	0
2026-04-03	6.25	6.25	6.25	6.25	0
2026-04-02	6.25	6.25	6.25	6.25	365,776
2026-04-01	6.25	6.25	6.25	6.25	1,490,758
2026-03-31	6.25	6.25	6.25	6.25	85,797
2026-03-30	6.25	6.25	6.25	6.25	560,710
2026-03-27	6.25	6.25	6.25	6.25	472,141
2026-03-26	6.25	6.25	6.25	6.25	206,015
2026-03-25	6.25	6.25	6.25	6.25	858,563
2026-03-24	6.25	6.25	6.25	6.25	133,723
2026-03-23	6.25	6.25	6.25	6.25	322,803
2026-03-20	6.50	6.50	6.50	6.50	92,683
2026-03-19	6.75	6.75	6.50	6.50	219,763
2026-03-18	6.75	6.75	6.75	6.75	509,474
2026-03-17	6.75	6.75	6.75	6.75	163,747
2026-03-16	7.00	7.00	6.75	6.75	292,418
2026-03-13	7.00	7.00	7.00	7.00	331,732
2026-03-12	7.00	7.00	7.00	7.00	299,985
2026-03-11	7.00	7.00	7.00	7.00	906,411
2026-03-10	7.00	7.00	7.00	7.00	216,996
2026-03-09	7.00	7.00	7.00	7.00	203,421
2026-03-06	7.25	7.25	7.00	7.00	49,414
2026-03-05	7.25	7.25	7.25	7.25	100,000
2026-03-04	7.25	7.25	7.25	7.25	530,000
2026-03-03	7.25	7.25	7.25	7.25	537,521
2026-03-02	7.25	7.25	7.25	7.25	1,377,537
2026-02-27	7.25	7.25	7.25	7.25	1,764,380
2026-02-26	7.25	7.25	7.25	7.25	161,404
2026-02-25	7.25	7.25	7.25	7.25	124,351
2026-02-24	7.25	7.25	7.25	7.25	156,708
2026-02-23	7.25	7.25	7.25	7.25	10,387
2026-02-20	7.25	7.25	7.25	7.25	232,314
2026-02-19	7.00	7.00	7.00	7.00	1,307,014
2026-02-18	7.00	7.00	7.00	7.00	133,191
2026-02-17	7.00	7.00	7.00	7.00	165,411
2026-02-16	7.00	7.00	7.00	7.00	138,536
2026-02-13	7.00	7.00	7.00	7.00	310,223
2026-02-12	7.25	7.25	6.75	7.00	2,041,532
2026-02-11	7.25	7.25	7.25	7.25	275,216
2026-02-10	7.25	7.25	7.25	7.25	224,349
2026-02-09	7.25	7.25	7.25	7.25	71,504
2026-02-06	7.25	7.25	7.25	7.25	1,762,482
2026-02-05	7.25	7.25	7.25	7.25	378,649
2026-02-04	7.25	7.25	7.25	7.25	643,768
2026-02-03	7.25	7.25	7.25	7.25	65,934
2026-02-02	7.25	7.25	7.25	7.25	21,700
2026-01-30	7.50	7.50	7.25	7.25	5,838,776
2026-01-29	7.50	7.50	7.50	7.50	405,649
2026-01-28	7.50	7.50	7.50	7.50	1,633,796
2026-01-27	7.50	7.50	7.50	7.50	245,310
2026-01-26	7.50	7.50	7.50	7.50	896,336
2026-01-23	7.50	7.50	7.50	7.50	99,894
2026-01-22	7.50	7.50	7.50	7.50	52,931
2026-01-21	7.50	7.50	7.50	7.50	168,515
2026-01-20	7.50	7.50	7.50	7.50	1,391,418
2026-01-19	7.50	7.50	7.50	7.50	120,125
2026-01-16	7.50	7.50	7.50	7.50	700,000
2026-01-15	7.00	7.50	7.00	7.50	711,775
2026-01-14	6.75	7.40	7.40	7.40	3,435,910
2026-01-13	8.00	7.00	6.75	6.75	2,659,458
2026-01-12	8.00	8.00	8.00	8.00	121,106
2026-01-09	8.00	8.00	8.00	8.00	100,929
2026-01-08	8.00	8.00	8.00	8.00	70,138
2026-01-07	8.00	8.50	8.00	8.00	293,317
2026-01-06	8.00	8.00	8.00	8.00	8,600,188
2026-01-05	7.75	8.00	7.75	8.00	600,776
2026-01-02	7.75	7.75	7.75	7.75	709,787
2026-01-01	7.75	7.75	7.75	7.75	0
2025-12-31	7.75	7.75	7.75	7.75	427,831
2025-12-30	7.63	7.75	7.63	7.75	570,068
2025-12-29	7.50	7.63	7.50	7.63	106,700
2025-12-26	7.50	7.50	7.50	7.50	0
2025-12-25	7.50	7.50	7.50	7.50	0
2025-12-24	7.25	7.50	7.25	7.50	242,033
2025-12-23	7.25	7.25	7.25	7.25	524,520
2025-12-22	7.13	7.25	7.13	7.25	504,802
2025-12-19	7.75	7.75	7.13	7.13	1,681,316
2025-12-18	7.25	7.75	7.25	7.75	3,926,990
2025-12-17	7.25	7.00	7.00	7.25	214,754
2025-12-16	7.75	7.75	7.25	7.25	1,982,037
2025-12-15	7.75	7.75	7.75	7.75	41,290
2025-12-12	7.25	7.75	7.25	7.75	744,192
2025-12-11	6.88	7.35	7.35	7.35	850,454
2025-12-10	6.88	6.88	6.88	6.88	1,572,693
2025-12-09	7.25	7.25	6.88	6.88	1,330,729
2025-12-08	7.25	7.25	7.25	7.25	441,767
2025-12-05	7.13	7.25	7.13	7.25	1,054,501
2025-12-04	7.25	7.00	6.63	7.00	1,671,563
2025-12-03	6.75	7.25	6.75	7.25	1,195,514
2025-12-02	6.75	6.75	6.75	6.75	146,196
2025-12-01	6.75	6.75	6.75	6.75	250,000
2025-11-28	6.75	6.75	6.75	6.75	351,301
2025-11-27	6.75	6.75	6.75	6.75	314,849
2025-11-26	7.13	7.13	6.50	6.75	1,135,627
2025-11-25	6.58	7.13	6.58	7.13	5,470,308
2025-11-24	6.45	6.58	6.45	6.58	780,114
2025-11-21	6.45	6.45	6.45	6.45	92,554
2025-11-20	6.70	6.70	6.45	6.45	786,129
2025-11-19	6.13	6.75	6.13	6.70	1,080,296
2025-11-18	6.25	6.25	6.13	6.13	829,924
2025-11-17	6.13	6.25	6.13	6.25	234,526
2025-11-14	6.13	6.25	6.00	6.25	1,842,765
2025-11-13	6.25	6.25	6.13	6.13	185,653
2025-11-12	6.38	6.38	6.25	6.25	500,791
2025-11-11	6.15	6.38	6.15	6.38	1,532,526
2025-11-10	6.40	6.40	6.15	6.15	237,152
2025-11-07	6.70	6.75	6.40	6.40	1,250,021
2025-11-06	6.70	6.70	6.70	6.70	215,160
2025-11-05	6.70	6.60	6.60	6.60	163,090
2025-11-04	6.50	6.70	6.50	6.70	491,967
2025-11-03	6.35	6.50	6.35	6.50	2,283,226
2025-10-31	6.25	6.55	6.25	6.55	1,082,136
2025-10-30	7.50	7.50	6.25	6.25	555,880
2025-10-29	7.25	7.50	7.25	7.50	408,595
2025-10-28	7.50	7.50	7.25	7.25	268,122
2025-10-27	7.50	7.50	7.50	7.50	410,600
2025-10-24	7.25	7.75	7.25	7.50	1,145,220
2025-10-23	6.75	7.25	6.75	7.25	436,565
2025-10-22	6.75	6.75	6.75	6.75	280,149
2025-10-21	6.50	6.75	6.50	6.75	877,401
2025-10-20	6.00	6.50	6.00	6.50	1,569,669
2025-10-17	6.00	6.00	6.00	6.00	6,577,301
2025-10-16	6.00	6.00	6.00	6.00	1,750,229
2025-10-15	5.75	6.00	6.00	6.00	1,483,351
2025-10-14	5.25	5.75	5.75	5.75	1,596,695
2025-10-13	5.25	5.25	5.25	5.25	61,648
2025-10-10	5.25	5.25	5.25	5.25	357,249
2025-10-09	5.50	5.50	5.25	5.25	545,720
2025-10-08	5.50	5.50	5.50	5.50	168,147
2025-10-07	5.50	5.50	5.50	5.50	17,221
2025-10-06	5.50	5.50	5.50	5.50	401,260
2025-10-03	5.50	5.50	5.50	5.50	671,644
2025-10-02	5.50	5.50	5.50	5.50	613,172
2025-10-01	5.25	5.30	5.30	5.30	6,486,028
2025-09-30	5.50	5.50	5.25	5.25	652,862
2025-09-29	5.50	5.50	5.50	5.50	217,901
2025-09-26	5.50	5.50	5.50	5.50	89,330
2025-09-25	5.50	6.00	5.50	5.50	383,610
2025-09-24	5.00	5.50	5.00	5.50	1,841,931
2025-09-23	4.75	5.00	4.75	5.00	5,198,441
2025-09-22	4.75	4.75	4.75	4.75	5,823,724
2025-09-19	4.75	4.75	4.75	4.75	620,125
2025-09-18	4.75	4.75	4.75	4.75	392,598
2025-09-17	5.00	4.52	4.52	4.75	1,527,670
2025-09-16	5.00	5.00	5.00	5.00	2,086,099
2025-09-15	5.00	5.00	5.00	5.00	48,434
2025-09-12	5.50	5.50	4.75	5.00	1,807,906
2025-09-11	5.50	5.50	5.50	5.50	417,009
2025-09-10	5.50	5.50	5.50	5.50	212,993
2025-09-09	5.50	5.50	5.50	5.50	401,595
2025-09-08	5.50	5.50	5.50	5.50	1,710,784
2025-09-05	5.50	5.50	5.50	5.50	3,779
2025-09-04	5.50	5.50	5.50	5.50	1
2025-09-03	5.50	5.50	5.50	5.50	167,059
2025-09-02	5.50	5.50	5.50	5.50	54,406
2025-09-01	5.50	5.50	5.50	5.50	1,094,356
2025-08-29	5.50	5.50	5.50	5.50	497,860
2025-08-28	5.50	5.50	5.50	5.50	161,427
2025-08-27	5.50	5.50	5.50	5.50	886,297
2025-08-26	5.50	5.50	5.50	5.50	481,166
2025-08-25	5.50	5.50	5.50	5.50	0
2025-08-22	5.50	5.50	5.50	5.50	522,734
2025-08-21	5.50	5.50	5.50	5.50	8,132,488
2025-08-20	5.50	5.50	5.50	5.50	279,024
2025-08-19	4.75	5.50	4.75	5.50	729,070
2025-08-18	5.25	5.25	4.75	4.75	929,340
2025-08-15	5.25	5.25	5.25	5.25	85,394
2025-08-14	5.25	5.25	5.25	5.25	216,276
2025-08-13	5.25	5.25	5.25	5.25	98,864
2025-08-12	5.25	5.25	5.25	5.25	61,522
2025-08-11	5.25	5.25	5.25	5.25	68,652
2025-08-08	5.25	5.25	5.25	5.25	46,937
2025-08-07	5.50	5.50	5.25	5.25	99,074
2025-08-06	5.75	5.75	5.50	5.50	267,742
2025-08-05	6.00	6.00	5.50	5.75	159,555
2025-08-04	6.00	6.00	6.00	6.00	30,637
2025-08-01	6.00	6.00	6.00	6.00	141,500
2025-07-31	6.00	6.00	6.00	6.00	2,782,492
2025-07-30	6.00	6.00	6.00	6.00	245,002
2025-07-29	5.75	6.00	5.75	6.00	367,482
2025-07-28	5.75	5.75	5.75	5.75	61,163
2025-07-25	5.75	6.00	5.75	5.75	105,647
2025-07-24	5.75	5.75	5.75	5.75	40,153
2025-07-23	5.75	5.75	5.75	5.75	3,532,877
2025-07-22	5.75	5.75	5.75	5.75	187,208
2025-07-21	5.75	5.75	5.75	5.75	146,593
2025-07-18	5.75	5.75	5.75	5.75	444,943
2025-07-17	5.75	5.75	5.75	5.75	526,582
2025-07-16	6.25	6.25	5.75	5.75	406,148
2025-07-15	7.25	6.25	6.20	6.25	2,265,360
2025-07-14	8.00	8.00	8.00	8.00	67,278
2025-07-11	8.00	8.00	8.00	8.00	2,060
2025-07-10	8.00	8.00	8.00	8.00	60,493
2025-07-09	8.25	8.25	8.00	8.00	50,020
2025-07-08	8.25	8.25	8.25	8.25	134,369
2025-07-07	8.25	8.25	8.25	8.25	106,633
2025-07-04	8.25	8.25	8.25	8.25	14,415
2025-07-03	8.25	8.25	8.25	8.25	20,101
2025-07-02	8.25	8.25	8.25	8.25	679,173
2025-07-01	7.75	8.25	7.75	8.25	340,457
2025-06-30	8.25	8.25	7.75	7.75	405,294
2025-06-27	8.25	8.25	8.25	8.25	314,218
2025-06-26	8.25	7.85	7.85	7.85	73,121
2025-06-25	8.50	8.50	8.25	8.25	168,661
2025-06-24	8.50	8.50	8.50	8.50	165,524
2025-06-23	8.50	8.50	8.50	8.50	285,888
2025-06-20	8.50	8.50	8.50	8.50	213,461
2025-06-19	8.75	8.75	8.50	8.50	192,222
2025-06-18	8.75	8.75	8.75	8.75	192,460
2025-06-17	8.75	8.75	8.75	8.75	93,615
2025-06-16	8.75	8.75	8.75	8.75	205,629
2025-06-13	8.75	8.75	8.75	8.75	28,838
2025-06-12	8.75	8.75	8.75	8.75	253,665
2025-06-11	8.75	8.75	8.75	8.75	62,568
2025-06-10	8.75	8.75	8.75	8.75	48,832
2025-06-09	8.75	8.75	8.75	8.75	200,011
2025-06-06	8.75	8.75	8.75	8.75	8,592
2025-06-05	8.75	8.75	8.75	8.75	290,661
2025-06-04	8.75	8.75	8.75	8.75	280,788
2025-06-03	9.00	9.00	8.75	8.75	293,437
2025-06-02	9.00	9.00	8.75	9.00	342,906
2025-05-30	9.00	9.00	9.00	9.00	70,514
2025-05-29	9.00	9.00	9.00	9.00	6,964
2025-05-28	9.00	9.00	9.00	9.00	536,273
2025-05-27	9.00	9.00	9.00	9.00	492,337
2025-05-26	9.20	9.20	9.20	9.20	0
2025-05-23	9.50	9.50	9.00	9.00	314,169
2025-05-22	9.50	9.50	9.50	9.50	387,468
2025-05-21	9.50	9.50	9.50	9.50	303,259
2025-05-20	9.50	9.50	9.50	9.50	71,514
2025-05-19	8.75	9.50	8.75	9.50	880,812
2025-05-16	8.25	8.75	8.25	8.75	506,967
2025-05-15	8.00	8.25	8.00	8.25	128,235
2025-05-14	8.00	8.00	8.00	8.00	91,081
2025-05-13	8.00	8.00	8.00	8.00	79,908
2025-05-12	7.25	8.00	7.25	8.00	669,716
2025-05-09	6.50	7.25	6.50	7.25	475,370
2025-05-08	6.00	6.25	6.00	6.25	79,262
2025-05-07	6.00	6.50	6.00	6.00	547,465
2025-05-06	6.00	6.00	6.00	6.00	120,725
2025-05-05	5.72	5.72	5.72	5.72	0
2025-05-02	6.00	6.00	6.00	6.00	84,032
2025-05-01	6.00	6.00	6.00	6.00	10,526
2025-04-30	6.00	6.00	6.00	6.00	54,285
2025-04-29	6.00	6.00	6.00	6.00	163,510
2025-04-28	6.00	6.00	6.00	6.00	62,308
2025-04-25	6.00	6.00	6.00	6.00	10,000
2025-04-24	6.00	6.00	6.00	6.00	20,108
2025-04-23	6.00	6.25	6.00	6.00	684,984
2025-04-22	6.00	6.00	6.00	6.00	562,503
2025-04-21	6.00	6.00	6.00	6.00	0
2025-04-18	6.00	6.00	6.00	6.00	0
2025-04-17	6.00	6.00	6.00	6.00	236,969
2025-04-16	6.50	6.50	5.25	6.00	1,348,648
2025-04-15	6.75	6.75	6.75	6.75	87,414
2025-04-14	6.50	6.75	6.50	6.75	235,112
2025-04-11	6.50	6.50	6.50	6.50	42,471
2025-04-10	6.50	6.50	6.50	6.50	64,763
2025-04-09	6.50	6.00	6.00	6.50	49,836
2025-04-08	6.50	6.50	6.50	6.50	443,882
2025-04-07	6.75	6.75	6.25	6.50	208,510
2025-04-04	7.25	7.25	6.75	6.75	473,498
2025-04-03	7.50	7.50	7.25	7.25	513,957
2025-04-02	7.75	7.75	7.50	7.50	273,322
2025-04-01	7.75	7.75	7.50	7.75	972,333
2025-03-31	7.75	7.75	7.75	7.75	1,456,045
2025-03-28	7.75	7.75	7.75	7.75	1,232,570
2025-03-27	7.75	7.75	7.75	7.75	1,153,415
2025-03-26	7.75	7.75	7.75	7.75	1,060
2025-03-25	7.75	7.75	7.75	7.75	96,724
2025-03-24	7.75	7.75	7.75	7.75	119,809
2025-03-21	7.75	7.75	7.75	7.75	412,440
2025-03-20	7.50	7.75	7.50	7.75	2,283,816
2025-03-19	7.50	8.00	8.00	8.00	842,199
2025-03-18	7.50	8.12	8.12	8.12	2,296,213
2025-03-17	7.00	7.50	7.00	7.50	1,034,199
2025-03-14	6.75	7.00	6.75	7.00	2,291,213
2025-03-13	6.25	6.75	6.00	6.75	255,866
2025-03-12	6.25	6.25	6.25	6.25	109,000
2025-03-11	6.00	6.25	6.00	6.25	193,469
2025-03-10	6.00	6.00	6.00	6.00	292,143
2025-03-07	6.00	6.00	6.00	6.00	196,901
2025-03-06	6.00	6.00	6.00	6.00	189,909
2025-03-05	5.75	6.00	5.75	6.00	342,154
2025-03-04	5.50	5.60	5.24	5.60	923,742
2025-03-03	5.50	5.50	5.50	5.50	540,263
2025-02-28	5.75	5.75	5.50	5.50	3,169,221
2025-02-27	5.75	5.75	5.75	5.75	102,264
2025-02-26	5.75	5.75	5.60	5.75	128,308
2025-02-25	6.00	6.00	5.75	5.75	62,525
2025-02-24	6.00	6.00	6.00	6.00	201,251
2025-02-21	6.00	6.00	6.00	6.00	61,442
2025-02-20	6.00	6.00	6.00	6.00	210,602
2025-02-19	6.25	6.25	6.00	6.00	438,960
2025-02-18	6.25	6.25	6.25	6.25	8,000
2025-02-17	7.00	7.00	6.25	6.50	379,165
2025-02-14	6.70	6.70	6.70	6.70	55,109
2025-02-13	6.70	6.70	6.70	6.70	25,230
2025-02-12	6.70	7.00	6.70	6.70	1,958
2025-02-11	6.70	6.70	6.70	6.70	4,506
2025-02-10	6.70	6.70	6.70	6.70	57,150
2025-02-07	6.60	7.00	6.70	6.70	349,877
2025-02-06	6.60	6.70	6.70	6.70	13,061
2025-02-05	6.60	6.60	6.60	6.60	423,271
2025-02-04	6.60	6.60	6.60	6.60	60,000
2025-02-03	6.60	6.60	6.60	6.60	260
2025-01-31	6.60	6.60	6.60	6.60	188,939
2025-01-30	6.70	6.70	6.60	6.60	102,671
2025-01-29	6.60	6.60	6.60	6.60	155,111
2025-01-28	6.60	6.38	6.38	6.60	64,760
2025-01-27	6.60	6.60	6.60	6.60	40,039
2025-01-24	6.75	6.75	6.60	6.60	205,136
2025-01-23	6.85	6.85	6.75	6.75	3,322,723
2025-01-22	6.85	6.85	6.85	6.85	2,148
2025-01-21	6.85	6.85	6.85	6.85	59,751
2025-01-20	6.85	6.85	6.85	6.85	219,973
2025-01-17	6.85	6.85	6.85	6.85	5,306
2025-01-16	6.75	7.10	6.75	6.85	177,204
2025-01-15	6.75	6.75	6.75	6.75	615,604
2025-01-14	6.75	6.75	6.75	6.75	552,636
2025-01-13	7.00	7.00	7.00	7.00	2,629,490
2025-01-10	7.75	7.75	6.25	6.25	1,422,040
2025-01-09	7.75	7.75	7.75	7.75	367,813
2025-01-08	8.25	8.25	7.75	7.75	103,333
2025-01-07	8.25	8.25	8.25	8.25	42,882
2025-01-06	8.25	8.25	8.25	8.25	168,387
2025-01-03	8.25	8.50	8.50	8.50	36,219
2025-01-02	8.25	8.25	8.25	8.25	231,741
2025-01-01	8.25	8.25	8.25	8.25	0
2024-12-31	8.25	8.25	8.25	8.25	0
2024-12-30	8.25	8.25	8.25	8.25	420
2024-12-27	8.04	8.25	8.04	8.25	64,523
2024-12-26	8.25	8.25	8.25	8.25	0
2024-12-25	8.25	8.25	8.25	8.25	0
2024-12-24	8.25	8.25	8.25	8.25	35,706
2024-12-23	8.25	8.25	8.25	8.25	112,517
2024-12-20	8.25	8.25	8.25	8.25	834,668
2024-12-19	8.50	8.25	8.10	8.25	174,710
2024-12-18	8.75	8.75	8.50	8.50	253,098
2024-12-17	8.75	8.75	8.75	8.75	74,337
2024-12-16	8.75	9.00	8.48	8.48	48,239
2024-12-13	8.75	8.75	8.75	8.75	162,634
2024-12-12	8.75	8.34	8.34	8.75	141,269
2024-12-11	8.75	8.75	8.75	8.75	9,264
2024-12-10	8.75	8.75	8.34	8.34	115,061
2024-12-09	9.10	9.10	8.75	8.75	351,246
2024-12-06	9.10	9.10	9.10	9.10	77,200
2024-12-05	9.10	9.10	9.10	9.10	288,009
2024-12-04	9.10	9.10	9.10	9.10	30,351
2024-12-03	9.10	9.10	9.10	9.10	82,983
2024-12-02	8.92	9.10	8.92	9.10	53,994
2024-11-29	9.10	9.10	9.10	9.10	1,528,426
2024-11-28	9.10	9.00	9.00	9.00	8,625,348
2024-11-27	9.10	9.10	9.10	9.10	24,296
2024-11-26	9.00	9.10	9.00	9.10	5,856,173
2024-11-25	8.75	8.75	8.75	8.75	393,585
2024-11-22	8.75	8.75	8.75	8.75	621,289
2024-11-21	8.75	8.75	8.75	8.75	100,575
2024-11-20	9.25	9.25	8.75	8.75	147,492
2024-11-19	9.25	9.25	9.25	9.25	35,245
2024-11-18	9.25	9.25	9.25	9.25	0
2024-11-15	9.25	9.25	9.25	9.25	147,723
2024-11-14	9.75	10.00	9.25	9.25	237,384
2024-11-13	9.75	9.75	9.75	9.75	144,253
2024-11-12	9.75	9.75	9.75	9.75	360,794
2024-11-11	9.75	9.75	9.75	9.75	21,184
2024-11-08	9.75	9.50	9.50	9.50	145,163
2024-11-07	10.00	10.00	9.75	9.75	193,266
2024-11-06	10.00	10.00	10.00	10.00	116,524
2024-11-05	10.50	10.00	10.00	10.00	535,625
2024-11-04	9.75	9.75	9.75	9.75	88,334
2024-11-01	9.75	9.75	9.75	9.75	54,878
2024-10-31	9.75	9.75	9.75	9.75	6,954
2024-10-30	9.75	9.75	9.75	9.75	59,604
2024-10-29	9.75	10.00	9.75	10.00	928,559
2024-10-28	10.00	10.00	9.75	9.75	284,977
2024-10-25	10.25	10.25	10.00	10.00	168,095
2024-10-24	10.25	10.25	10.25	10.25	77,511
2024-10-23	10.25	10.25	9.80	10.25	624,163
2024-10-22	10.75	11.25	10.25	10.25	654,751
2024-10-21	10.75	10.75	10.75	10.75	240,062
2024-10-18	10.75	10.75	10.75	10.75	480,317
2024-10-17	10.75	10.75	10.50	10.75	470,944
2024-10-16	10.75	10.75	10.75	10.75	171,466
2024-10-15	10.75	10.75	10.75	10.75	139,622
2024-10-14	10.75	10.75	10.20	10.75	47,950
2024-10-11	10.75	10.75	10.75	10.75	300,000
2024-10-10	10.75	10.75	10.75	10.75	182,083
2024-10-09	10.50	10.75	10.50	10.75	19,765
2024-10-08	10.50	10.50	10.50	10.50	110,024
2024-10-07	10.50	10.50	10.50	10.50	154,002
2024-10-04	10.50	10.50	10.50	10.50	209,672
2024-10-03	10.50	10.50	10.50	10.50	123,090
2024-10-02	10.50	10.50	10.50	10.50	23,881
2024-10-01	10.50	10.50	10.50	10.50	138,563
2024-09-30	10.50	10.50	10.50	10.50	75,298
2024-09-27	10.50	10.50	10.50	10.50	75,454
2024-09-26	10.50	10.50	10.50	10.50	458,332
2024-09-25	10.50	10.50	10.50	10.50	33,072
2024-09-24	10.50	10.50	10.50	10.50	128,646
2024-09-23	10.75	10.75	10.50	10.50	359,401
2024-09-20	10.00	10.75	10.00	10.75	636,518
2024-09-19	9.75	10.00	9.75	10.00	614,470
2024-09-18	9.75	9.75	9.75	9.75	45,580
2024-09-17	9.75	9.50	9.50	9.50	314,477
2024-09-16	9.75	9.75	9.75	9.75	266,751
2024-09-13	9.75	9.75	9.75	9.75	29,462
2024-09-12	9.75	9.75	9.75	9.75	753,837
2024-09-11	9.50	9.75	9.50	9.75	205,630
2024-09-10	9.50	9.50	9.50	9.50	53,280
2024-09-09	9.75	9.75	9.75	9.75	149,368
2024-09-06	9.75	9.75	9.75	9.75	76,086
2024-09-05	9.75	9.50	9.50	9.50	409,578
2024-09-04	9.75	9.75	9.75	9.75	15,135,074
2024-09-03	9.75	9.75	9.75	9.75	256,353
2024-09-02	9.75	9.75	9.75	9.75	13,658
2024-08-30	9.25	9.75	9.25	9.75	179,291
2024-08-29	9.25	9.25	9.25	9.25	580,413
2024-08-28	9.00	9.25	8.75	9.25	1,092,513
2024-08-27	9.00	9.00	9.00	9.00	2,198
2024-08-26	9.00	9.00	9.00	9.00	0
2024-08-23	9.00	9.00	9.00	9.00	11,393
2024-08-22	9.25	9.25	9.00	9.00	141,391
2024-08-21	9.25	9.25	9.25	9.25	192,050
2024-08-20	9.25	9.25	9.25	9.25	213,095
2024-08-19	8.75	8.75	8.75	8.75	63,461
2024-08-16	8.75	8.75	8.75	8.75	243,004
2024-08-15	8.75	8.75	8.75	8.75	66,603
2024-08-14	8.75	8.75	8.75	8.75	198,601
2024-08-13	8.75	8.75	8.75	8.75	15,479
2024-08-12	8.75	9.00	8.75	8.75	1,071,570
2024-08-09	9.00	9.00	8.75	8.75	72,434
2024-08-08	8.50	9.00	8.50	9.00	606,951
2024-08-07	8.25	8.50	8.25	8.50	890,307
2024-08-06	8.25	8.00	8.00	8.00	132,456
2024-08-05	8.25	8.25	8.25	8.25	168,018
2024-08-02	8.50	8.50	8.25	8.25	668,624
2024-08-01	8.75	8.75	8.50	8.50	386,863
2024-07-31	9.00	9.00	8.75	8.75	181,062
2024-07-30	9.50	9.70	9.70	9.70	389,011
2024-07-29	9.50	9.50	9.50	9.50	225,961
2024-07-26	9.50	9.50	9.50	9.50	110,644
2024-07-25	9.50	9.50	9.50	9.50	199,850
2024-07-24	9.50	9.50	9.50	9.50	178,152
2024-07-23	10.00	10.00	9.50	9.50	329,039
2024-07-22	10.25	10.25	10.00	10.00	539,213
2024-07-19	10.50	10.50	10.25	10.25	44,286
2024-07-18	10.25	10.70	10.10	10.10	319,250
2024-07-17	10.25	10.25	10.25	10.25	174,628
2024-07-16	10.25	10.05	9.80	10.05	1,101,474
2024-07-15	11.00	11.00	10.25	10.25	917,256
2024-07-12	11.00	11.00	11.00	11.00	202,897
2024-07-11	11.00	11.00	11.00	11.00	2,615
2024-07-10	11.00	11.00	11.00	11.00	88,594
2024-07-09	11.00	11.00	11.00	11.00	23,119
2024-07-08	11.00	11.00	11.00	11.00	96,565
2024-07-05	11.00	11.00	11.00	11.00	125,191
2024-07-04	11.00	11.00	11.00	11.00	29,347
2024-07-03	11.00	11.00	11.00	11.00	0
2024-07-02	11.00	11.00	11.00	11.00	9,090
2024-07-01	11.00	11.00	11.00	11.00	0
2024-06-28	11.00	11.00	11.00	11.00	1,630,546
2024-06-27	11.00	11.00	11.00	11.00	66,138
2024-06-26	11.13	11.13	11.00	11.00	80,300
2024-06-25	11.13	11.13	11.13	11.13	85,437
2024-06-24	11.13	11.13	11.13	11.13	113,390
2024-06-21	11.13	11.13	11.13	11.13	669,994
2024-06-20	11.13	11.13	11.13	11.13	98,058
2024-06-19	11.13	11.13	11.13	11.13	149,806
2024-06-18	11.13	11.13	11.13	11.13	747,586
2024-06-17	11.25	11.25	11.13	11.13	107,865
2024-06-14	11.25	11.25	11.25	11.25	178,596
2024-06-13	11.25	11.25	11.00	11.25	69,319
2024-06-12	11.00	11.25	11.00	11.25	122,404
2024-06-11	11.25	11.25	11.25	11.25	1,782
2024-06-10	11.25	11.50	11.25	11.25	468
2024-06-07	11.25	11.75	11.25	11.25	442,923
2024-06-06	11.25	11.25	11.25	11.25	28,154
2024-06-05	11.25	11.50	11.50	11.50	281,160
2024-06-04	11.25	11.25	10.90	11.25	274,939
2024-06-03	11.25	11.25	11.25	11.25	190,224
2024-05-31	11.50	11.50	11.25	11.25	146,437
2024-05-30	11.50	11.50	11.50	11.50	48,347
2024-05-29	12.00	12.00	11.50	11.75	171,337
2024-05-28	12.00	12.00	12.00	12.00	54,370
2024-05-27	12.00	12.00	12.00	12.00	0
2024-05-24	12.00	12.00	12.00	12.00	105,716
2024-05-23	12.00	12.00	12.00	12.00	120,143
2024-05-22	12.00	12.00	12.00	12.00	139,962
2024-05-21	12.00	12.00	12.00	12.00	169,151
2024-05-20	12.00	12.00	12.00	12.00	50,625
2024-05-17	12.00	12.00	12.00	12.00	301,350
2024-05-16	12.00	12.00	12.00	12.00	310,997
2024-05-15	12.00	12.00	12.00	12.00	464,714
2024-05-14	12.00	12.00	12.00	12.00	409,748
2024-05-13	12.00	12.00	12.00	12.00	1,002,304
2024-05-10	12.00	12.00	12.00	12.00	48,243
2024-05-09	12.00	12.00	12.00	12.00	1,233,939
2024-05-08	12.00	12.00	12.00	12.00	12,513
2024-05-07	12.00	12.00	12.00	12.00	39,341
2024-05-06	12.00	12.00	12.00	12.00	0
2024-05-03	12.00	12.75	12.00	12.00	21,544
2024-05-02	12.00	12.00	12.00	12.00	245,251
2024-05-01	12.00	12.00	12.00	12.00	405,727
2024-04-30	12.00	12.00	12.00	12.00	1,001,256
2024-04-29	12.25	12.75	12.00	12.00	193,153
2024-04-26	12.25	12.25	12.25	12.25	37,999
2024-04-25	12.25	12.25	12.00	12.25	21,972
2024-04-24	12.25	12.25	12.25	12.25	101,345
2024-04-23	12.25	12.25	12.25	12.25	199,992
2024-04-22	12.25	12.25	12.25	12.25	131,717
2024-04-19	12.25	12.25	12.25	12.25	294,472
2024-04-18	12.25	12.25	12.25	12.25	42,122
2024-04-17	12.25	12.50	12.50	12.25	419,898
2024-04-16	13.75	13.75	12.25	12.25	1,114,874
2024-04-15	13.75	13.75	13.75	13.75	232,100
2024-04-12	14.00	14.00	13.30	13.75	194,401
2024-04-11	14.00	14.00	13.50	14.00	78,591
2024-04-10	13.75	14.00	13.75	14.00	59,117
2024-04-09	13.75	14.00	13.25	14.00	415,626
2024-04-08	13.50	13.75	13.50	13.75	184,985
2024-04-05	13.50	13.50	12.75	13.50	60,619
2024-04-04	13.50	13.50	13.50	13.50	62,162
2024-04-03	13.50	13.50	13.50	13.50	62,035
2024-04-02	13.00	13.50	13.00	13.50	670,614
2024-04-01	13.00	13.00	13.00	13.00	0
2024-03-29	13.00	13.00	13.00	13.00	0
2024-03-28	12.50	13.00	12.50	13.00	682,290
2024-03-27	12.00	12.50	12.00	12.50	474,756
2024-03-26	12.00	12.00	12.00	12.00	743,495
2024-03-25	12.00	12.00	12.00	12.00	537,530
2024-03-22	12.00	12.00	12.00	12.00	52,027
2024-03-21	11.75	12.00	11.50	12.00	998,180
2024-03-20	11.75	11.75	11.75	11.75	36,183
2024-03-19	11.75	11.75	11.75	11.75	62,146
2024-03-18	12.00	12.00	11.75	11.75	212,160
2024-03-15	12.00	12.00	12.00	12.00	74,156
2024-03-14	12.00	12.25	12.00	12.00	460,224
2024-03-13	12.00	12.00	12.00	12.00	533,231
2024-03-12	11.75	12.00	11.75	12.00	573,069
2024-03-11	12.25	12.25	11.75	11.75	408,554
2024-03-08	12.00	12.25	12.00	12.25	43,361
2024-03-07	11.75	12.00	11.75	12.00	371,844
2024-03-06	12.25	12.25	11.75	11.75	190,592
2024-03-05	12.25	12.25	12.25	12.25	3,024
2024-03-04	12.25	12.25	12.25	12.25	164,412
2024-03-01	12.25	12.25	12.25	12.25	34,468
2024-02-29	12.25	12.25	12.25	12.25	356,698
2024-02-28	12.25	12.00	12.00	12.00	256,777
2024-02-27	12.25	12.25	12.25	12.25	69,327
2024-02-26	13.50	12.45	12.25	12.25	1,285,170
2024-02-23	13.75	14.00	13.25	13.50	689,891
2024-02-22	14.00	14.00	13.50	13.75	172,710
2024-02-21	14.25	14.50	14.00	14.00	166,611
2024-02-20	14.50	14.50	14.25	14.25	52,349
2024-02-19	14.50	14.50	14.50	14.50	89,432
2024-02-16	14.50	14.50	14.50	14.50	48,235
2024-02-15	14.50	14.50	14.50	14.50	338,148
2024-02-14	14.50	14.50	14.50	14.50	120,036
2024-02-13	14.50	14.50	14.50	14.50	13,919
2024-02-12	14.75	14.75	14.50	14.50	68,902
2024-02-09	14.75	14.75	14.75	14.75	657,309
2024-02-08	15.00	15.00	14.75	14.75	170,120
2024-02-07	15.00	15.00	15.00	15.00	142,263
2024-02-06	15.00	15.00	15.00	15.00	94,209
2024-02-05	15.00	15.00	15.00	15.00	125,285
2024-02-02	15.00	15.00	15.00	15.00	143,042
2024-02-01	15.00	15.00	15.00	15.00	40,514
2024-01-31	15.00	15.00	15.00	15.00	204,396
2024-01-30	14.25	15.40	14.75	15.40	494,984
2024-01-29	14.25	14.35	14.35	14.35	1,069,094
2024-01-26	14.25	14.25	14.25	14.25	989,803
2024-01-25	14.75	14.75	14.25	14.25	433,552
2024-01-24	14.75	14.75	14.75	14.75	41,311
2024-01-23	14.75	14.75	14.75	14.75	85,504
2024-01-22	14.75	14.75	14.75	14.75	157,800
2024-01-19	14.75	14.75	14.75	14.75	724,025
2024-01-18	14.75	14.75	14.75	14.75	145,596
2024-01-17	14.75	14.75	14.75	14.75	2,500
2024-01-16	14.75	14.75	14.75	14.75	12,069
2024-01-15	14.75	14.75	14.75	14.75	164,083
2024-01-12	15.00	15.00	14.75	14.75	157,240
2024-01-11	15.25	15.25	15.00	15.00	1,682,993
2024-01-10	15.50	16.25	15.25	15.25	1,222,636
2024-01-09	14.75	14.75	14.75	14.75	1,782
2024-01-08	14.75	14.75	14.75	14.75	206,824
2024-01-05	14.75	14.75	14.75	14.75	396,350
2024-01-04	14.75	14.75	14.75	14.75	320,119
2024-01-03	15.00	15.00	14.75	14.75	127,959
2024-01-02	15.50	15.50	15.00	15.00	125,000
2024-01-01	15.50	15.50	15.50	15.50	0
2023-12-29	15.50	15.50	15.50	15.50	3,000
2023-12-28	15.50	15.50	15.50	15.50	91,297
2023-12-27	15.50	15.50	15.50	15.50	144,837
2023-12-26	15.50	15.50	15.50	15.50	0
2023-12-25	15.50	15.50	15.50	15.50	0
2023-12-22	15.50	15.50	15.50	15.50	682,102
2023-12-21	15.25	15.50	15.25	15.50	717,958
2023-12-20	14.25	15.25	14.10	15.25	1,136,864
2023-12-19	15.00	15.00	14.25	14.25	309,629
2023-12-18	14.75	15.00	14.75	15.00	622,528
2023-12-15	15.00	15.80	15.80	15.80	485,998
2023-12-14	15.00	15.00	15.00	15.00	315,469
2023-12-13	15.00	15.00	15.00	15.00	1,370
2023-12-12	14.75	15.00	14.50	15.00	1,739,002
2023-12-11	14.50	14.50	14.30	14.30	273,257
2023-12-08	14.25	14.25	14.25	14.25	83,284
2023-12-07	14.25	14.25	14.25	14.25	81,650
2023-12-06	14.25	14.25	14.25	14.25	93,821
2023-12-05	14.25	14.50	13.70	14.25	6,572
2023-12-04	14.25	14.25	14.25	14.25	613,382
2023-12-01	14.25	14.30	14.25	14.25	402,257
2023-11-30	14.25	14.25	14.25	14.25	223,819
2023-11-29	14.25	14.25	14.25	14.25	241,031
2023-11-28	14.25	14.25	14.25	14.25	87,288
2023-11-27	14.25	14.25	14.25	14.25	79,787
2023-11-24	14.25	14.25	14.25	14.25	997,078
2023-11-23	14.25	14.25	14.25	14.25	1,429,125
2023-11-22	14.25	14.25	14.25	14.25	17,865
2023-11-21	14.50	14.50	14.25	14.25	628,049
2023-11-20	14.50	14.50	14.50	14.50	411,496
2023-11-17	14.50	14.50	14.50	14.50	1,262,764
2023-11-16	14.25	14.75	14.25	14.50	1,112,180
2023-11-15	13.25	14.25	13.25	14.25	989,763
2023-11-14	13.00	13.25	13.00	13.25	298,614
2023-11-13	12.75	13.25	12.60	12.60	530,454
2023-11-10	12.75	12.75	12.75	12.75	753,900
2023-11-09	12.75	12.75	12.75	12.75	341,928
2023-11-08	13.00	13.00	12.75	12.75	171,831
2023-11-07	13.25	13.25	13.00	13.00	191,443
2023-11-06	12.75	13.25	13.00	13.25	508,186
2023-11-03	12.75	13.00	12.75	12.75	503,477
2023-11-02	12.00	12.75	12.00	12.75	427,116
2023-11-01	12.00	12.00	11.65	12.00	50,076
2023-10-31	12.00	12.00	12.00	12.00	102,859
2023-10-30	12.00	12.00	12.00	12.00	60,060
2023-10-27	11.75	12.00	11.75	12.00	153,428
2023-10-26	12.00	12.00	12.00	12.00	158,774
2023-10-25	11.25	12.00	11.25	12.00	539,111
2023-10-24	11.25	11.25	11.25	11.25	487,943
2023-10-23	11.25	12.25	11.25	11.25	1,112,627
2023-10-20	11.25	11.25	11.00	11.25	1,531,352
2023-10-19	12.25	11.90	11.00	11.90	1,012,229
2023-10-18	16.00	13.25	11.75	12.25	6,551,419
2023-10-17	18.75	18.75	17.75	17.75	335,962
2023-10-16	18.75	18.75	18.75	18.75	63,184
2023-10-13	18.50	18.75	18.50	18.75	148,872
2023-10-12	19.00	19.00	18.50	18.50	431,582
2023-10-11	19.00	19.00	19.00	19.00	67,293
2023-10-10	19.50	19.50	18.75	19.00	1,098,463
2023-10-09	20.25	20.25	19.50	19.50	284,869
2023-10-06	20.25	20.25	20.25	20.25	147,299
2023-10-05	20.50	20.50	20.25	20.25	274,299
2023-10-04	22.00	22.00	20.50	20.50	683,736
2023-10-03	22.00	22.00	22.00	22.00	236,809
2023-10-02	22.50	22.50	22.00	22.00	225,068
2023-09-29	22.50	22.50	22.50	22.50	55,512
2023-09-28	22.50	22.50	22.50	22.50	25,088
2023-09-27	22.50	22.50	22.50	22.50	12,785
2023-09-26	22.50	22.50	22.50	22.50	65,912
2023-09-25	22.50	22.50	22.50	22.50	37,301
2023-09-22	22.50	22.50	22.50	22.50	24,660
2023-09-21	22.25	22.50	22.25	22.50	233,744
2023-09-20	22.00	22.25	21.75	22.25	150,217
2023-09-19	23.50	23.50	22.00	22.00	750,012
2023-09-18	23.75	23.75	23.50	23.50	369,906
2023-09-15	23.25	23.75	23.25	23.75	269,986
2023-09-14	23.00	23.25	22.50	23.25	256,442
2023-09-13	23.00	23.00	23.00	23.00	147,720
2023-09-12	22.50	23.00	22.50	23.00	99,195
2023-09-11	22.75	22.50	22.50	22.50	152,988
2023-09-08	23.00	23.00	22.50	22.75	88,625
2023-09-07	22.75	23.00	22.75	23.00	141,659
2023-09-06	23.50	23.50	22.25	22.75	230,589
2023-09-05	23.50	23.50	23.50	23.50	60,000
2023-09-04	23.50	23.50	23.50	23.50	19,343
2023-09-01	23.00	23.50	23.00	23.50	254,024
2023-08-31	23.00	23.00	23.00	23.00	25,704
2023-08-30	23.00	23.00	23.00	23.00	392,264
2023-08-29	22.75	23.00	22.75	23.00	168,893
2023-08-28	22.60	22.60	22.60	22.60	0
2023-08-25	22.75	22.60	22.60	22.60	152,527
2023-08-24	23.00	23.00	22.75	22.75	80,829
2023-08-23	22.75	23.00	22.75	23.00	102,200
2023-08-22	22.50	23.00	22.50	22.75	95,708
2023-08-21	23.25	23.25	23.25	23.25	1,671,474
2023-08-18	22.50	23.50	22.50	23.25	462,324
2023-08-17	22.50	22.50	22.50	22.50	129,582
2023-08-16	22.75	22.75	22.50	22.50	292,511
2023-08-15	22.75	22.75	22.75	22.75	29,334
2023-08-14	22.75	22.75	22.75	22.75	54,886
2023-08-11	23.00	23.00	22.75	22.75	87,586
2023-08-10	23.00	22.10	22.10	22.10	88,469
2023-08-09	23.00	23.00	23.00	23.00	39,340
2023-08-08	23.50	23.50	23.00	23.00	69,423
2023-08-07	23.50	23.50	23.25	23.50	91,709
2023-08-04	23.50	23.50	23.50	23.50	163,930
2023-08-03	23.25	23.50	23.25	23.50	25,601
2023-08-02	23.75	23.75	22.50	23.25	385,265
2023-08-01	24.10	24.10	24.10	24.10	28,573
2023-07-31	23.75	24.10	23.75	24.10	451,867
2023-07-28	24.00	24.00	23.75	23.75	40,931
2023-07-27	24.25	24.00	24.00	24.00	314,759
2023-07-26	24.00	24.50	23.75	24.25	399,609
2023-07-25	24.00	24.00	24.00	24.00	40,644
2023-07-24	24.00	24.00	24.00	24.00	81,629
2023-07-21	23.75	24.00	23.75	24.00	40,272
2023-07-20	24.25	24.25	23.50	23.75	184,635
2023-07-19	23.50	24.25	23.50	24.25	212,030
2023-07-18	23.25	23.50	23.25	23.50	84,871
2023-07-17	23.25	23.25	23.25	23.25	112,746
2023-07-14	23.00	23.50	23.00	23.25	524,227
2023-07-13	23.25	23.25	23.00	23.00	622,829
2023-07-12	24.00	24.00	23.25	23.25	400,523
2023-07-11	25.50	24.90	23.75	24.90	1,687,355
2023-07-10	25.50	25.50	24.50	25.25	405,036
2023-07-07	26.00	25.00	25.00	25.50	282,485
2023-07-06	26.00	26.00	26.00	26.00	274,945
2023-07-05	25.70	26.00	25.70	26.00	696,321
2023-07-04	24.50	26.25	24.50	26.00	448,329
2023-07-03	24.50	24.00	24.00	24.50	101,104
2023-06-30	24.50	24.50	24.50	24.50	64,348
2023-06-29	24.50	24.50	24.50	24.50	80,933
2023-06-28	24.50	24.50	24.20	24.50	115,154
2023-06-27	24.50	24.50	24.50	24.50	331,407
2023-06-26	24.10	24.50	24.10	24.50	386,624
2023-06-23	24.50	24.50	24.25	24.25	158,220
2023-06-22	25.25	25.25	24.50	24.50	599,870
2023-06-21	25.25	25.25	25.25	25.25	117,261
2023-06-20	25.75	25.75	25.25	25.25	255,822
2023-06-19	25.00	26.00	26.00	26.00	453,420
2023-06-16	25.25	25.25	25.00	25.00	352,277
2023-06-15	23.75	25.25	25.10	25.25	1,263,530
2023-06-14	23.00	23.75	23.00	23.75	365,325
2023-06-13	23.00	23.25	23.00	23.00	546,265
2023-06-12	22.75	23.00	22.75	23.00	254,436
2023-06-09	23.00	23.00	22.75	22.75	363,785
2023-06-08	23.75	23.75	23.00	23.00	355,052
2023-06-07	24.00	24.00	23.75	23.75	109,910
2023-06-06	24.25	24.50	24.00	24.00	288,347
2023-06-05	25.00	25.00	24.25	24.25	204,386
2023-06-02	25.00	25.25	25.00	25.00	376,122
2023-06-01	24.00	25.00	24.00	25.00	264,963
2023-05-31	23.00	24.00	23.00	24.00	642,288
2023-05-30	23.00	23.00	23.00	23.00	157,299
2023-05-29	23.00	23.00	23.00	23.00	0
2023-05-26	23.00	23.00	23.00	23.00	500,988
2023-05-25	22.50	23.50	22.50	23.00	518,818
2023-05-24	24.50	23.50	23.50	23.50	337,846
2023-05-23	24.50	24.50	24.50	24.50	33,318
2023-05-22	25.00	25.00	24.50	24.50	534,479
2023-05-19	25.00	25.00	25.00	25.00	36,295
2023-05-18	24.50	25.00	24.50	25.00	131,244
2023-05-17	24.50	24.50	24.50	24.50	63,388
2023-05-16	24.50	24.50	24.50	24.50	165,898
2023-05-15	24.00	24.50	23.75	24.50	417,260
2023-05-12	25.50	25.50	23.75	24.00	454,702
2023-05-11	25.50	25.50	25.50	25.50	247,913
2023-05-10	25.50	25.50	24.75	25.50	830,185
2023-05-09	25.50	25.50	25.50	25.50	334,275
2023-05-08	25.50	25.50	25.50	25.50	0
2023-05-05	26.00	26.00	25.25	25.50	373,876
2023-05-04	27.00	27.00	26.00	26.00	462,599
2023-05-03	26.75	27.25	26.75	27.00	427,099
2023-05-02	26.75	26.75	26.75	26.75	55,417
2023-05-01	26.75	26.75	26.75	26.75	0
2023-04-28	26.50	26.75	26.50	26.75	1,181,830
2023-04-27	26.50	26.50	26.50	26.50	179,406
2023-04-26	26.25	26.50	26.25	26.50	362,428
2023-04-25	26.25	26.25	26.25	26.25	51,706
2023-04-24	26.00	26.50	26.00	26.25	189,296
2023-04-21	25.50	26.00	25.50	26.00	658,604
2023-04-20	26.00	26.00	25.50	25.50	307,699
2023-04-19	26.50	26.50	26.00	26.00	582,253
2023-04-18	26.50	26.75	26.50	26.50	837,784
2023-04-17	25.50	26.50	25.50	26.50	1,608,637
2023-04-14	23.25	25.50	23.25	25.50	1,117,822
2023-04-13	23.50	23.50	23.25	23.25	968,648
2023-04-12	23.50	23.20	22.75	23.20	3,298,382
2023-04-11	23.75	24.00	23.60	23.75	449,760
2023-04-10	23.75	23.75	23.75	23.75	0
2023-04-07	23.75	23.75	23.75	23.75	0
2023-04-06	23.75	23.75	23.75	23.75	472,930
2023-04-05	23.75	23.75	23.65	23.75	374,485
2023-04-04	24.00	24.00	23.75	23.75	701,740
2023-04-03	24.50	24.50	23.75	23.75	783,957
2023-03-31	22.75	23.50	22.75	23.50	992,477
2023-03-30	22.50	22.75	22.00	22.75	630,796
2023-03-29	21.80	22.50	21.75	22.50	444,249
2023-03-28	22.00	22.25	22.00	22.25	114,064
2023-03-27	22.00	22.00	22.00	22.00	111,670
2023-03-24	22.00	22.00	22.00	22.00	305,910
2023-03-23	22.00	22.00	22.00	22.00	50,141
2023-03-22	21.50	22.00	21.50	22.00	291,162
2023-03-21	21.50	21.50	21.25	21.50	610,648
2023-03-20	22.75	22.00	21.50	21.50	1,124,340
2023-03-17	22.50	22.75	22.50	22.75	42,026
2023-03-16	22.75	22.75	22.75	22.75	249,229
2023-03-15	22.50	22.75	22.50	22.75	505,779
2023-03-14	21.75	22.50	21.75	22.50	643,063
2023-03-13	22.75	22.50	21.75	21.75	366,417
2023-03-10	23.25	22.75	22.50	22.75	176,569
2023-03-09	23.25	23.25	23.25	23.25	117,869
2023-03-08	23.75	23.75	23.25	23.25	171,049
2023-03-07	24.00	23.80	23.75	23.75	226,983
2023-03-06	24.50	24.75	24.00	24.00	860,463
2023-03-03	23.00	24.50	23.00	24.50	4,070,774
2023-03-02	23.00	23.00	23.00	23.00	141,118
2023-03-01	23.00	23.10	23.00	23.00	275,674
2023-02-28	23.50	23.50	22.75	23.00	204,499
2023-02-27	23.50	23.50	23.50	23.50	43,164
2023-02-24	23.50	23.50	23.50	23.50	136,340
2023-02-23	23.00	23.50	23.00	23.50	591,520
2023-02-22	23.50	23.50	22.75	23.00	633,972
2023-02-21	24.00	24.00	23.50	23.50	475,152
2023-02-20	24.25	24.25	23.75	24.00	672,820
2023-02-17	23.75	24.75	23.50	23.50	1,056,679
2023-02-16	24.75	24.75	23.75	23.75	474,416
2023-02-15	25.25	24.60	24.60	24.60	552,639
2023-02-14	25.00	26.25	25.00	25.25	1,600,206
2023-02-13	24.25	25.25	23.75	25.00	1,209,217
2023-02-10	24.00	25.25	24.00	24.25	1,413,208
2023-02-09	22.50	24.00	23.75	23.80	3,445,770
2023-02-08	23.50	22.50	22.50	22.50	5,055,576
2023-02-07	27.25	26.40	26.40	26.40	301,816
2023-02-06	27.00	27.25	27.00	27.25	203,919
2023-02-03	26.50	27.25	27.00	27.00	607,176
2023-02-02	26.50	26.75	26.50	26.50	234,681
2023-02-01	26.00	26.75	26.00	26.50	247,369
2023-01-31	25.50	26.50	26.00	26.00	317,009
2023-01-30	25.00	26.25	25.50	25.50	853,045
2023-01-27	24.75	25.25	24.50	25.00	656,978
2023-01-26	23.75	24.75	23.75	24.75	391,462
2023-01-25	24.00	24.00	23.75	23.75	191,230
2023-01-24	23.00	24.25	23.00	24.00	600,785
2023-01-23	21.75	23.75	21.75	23.00	1,133,126
2023-01-20	21.00	21.00	21.00	21.00	116,359
2023-01-19	20.75	21.00	20.75	21.00	251,336
2023-01-18	20.75	20.75	20.75	20.75	177,085
2023-01-17	21.00	21.00	20.75	20.75	179,679
2023-01-16	21.00	21.25	21.00	21.00	347,825
2023-01-13	21.00	21.00	20.30	21.00	240,362
2023-01-12	21.50	21.50	21.00	21.00	264,097
2023-01-11	21.50	21.50	21.50	21.50	108,752
2023-01-10	22.50	21.50	21.00	21.50	1,197,723
2023-01-09	22.00	22.00	21.10	22.00	165,005
2023-01-06	21.75	22.75	21.75	22.00	263,747
2023-01-05	20.00	22.25	20.00	21.75	780,213
2023-01-04	20.00	20.00	20.00	20.00	5,249
2023-01-03	20.25	20.25	20.00	20.00	117,749
2023-01-02	20.25	20.25	20.25	20.25	0
2022-12-30	20.25	20.25	20.25	20.25	79,678
2022-12-29	21.00	21.00	20.25	20.25	167,613
2022-12-28	21.50	21.50	21.00	21.00	298,684
2022-12-27	21.50	21.50	21.50	21.50	0
2022-12-26	21.50	21.50	21.50	21.50	0
2022-12-23	22.00	22.00	21.50	21.50	76,289
2022-12-22	22.50	22.50	22.00	22.00	212,752
2022-12-21	21.75	22.50	21.75	22.50	225,710
2022-12-20	21.75	21.75	21.75	21.75	34,313
2022-12-19	23.00	23.00	21.50	21.75	577,081
2022-12-16	23.50	23.50	23.00	23.00	210,367
2022-12-15	23.00	23.75	23.00	23.50	237,394
2022-12-14	23.00	23.00	23.00	23.00	161,101
2022-12-13	23.00	23.00	22.50	22.75	1,596,804
2022-12-12	22.00	22.60	22.50	22.50	578,830
2022-12-09	21.00	22.00	21.00	22.00	902,606
2022-12-08	21.25	21.25	21.00	21.00	128,973
2022-12-07	21.00	21.25	20.40	21.25	29,018
2022-12-06	21.00	21.00	21.00	21.00	413,328
2022-12-05	21.00	21.00	21.00	21.00	62,341
2022-12-02	21.00	21.00	21.00	21.00	326,198
2022-12-01	21.00	21.00	21.00	21.00	150,725
2022-11-30	20.50	21.00	20.00	21.00	281,222
2022-11-29	20.50	20.50	20.50	20.50	148,841
2022-11-28	21.00	21.00	20.50	20.50	145,438
2022-11-25	21.50	21.50	21.00	21.00	715,206
2022-11-24	22.00	22.00	21.50	21.50	207,812
2022-11-23	21.40	22.00	21.40	22.00	138,480
2022-11-22	22.00	22.00	22.00	22.00	347,830
2022-11-21	21.75	22.00	21.75	22.00	538,281
2022-11-18	19.25	21.75	19.25	21.75	621,510
2022-11-17	19.25	19.25	19.25	19.25	41,899
2022-11-16	19.00	19.25	19.00	19.25	149,907
2022-11-15	19.00	19.50	19.00	19.00	443,762
2022-11-14	19.50	19.50	19.50	19.50	93,833
2022-11-11	18.50	19.63	18.50	19.63	301,818
2022-11-10	18.25	18.50	18.25	18.50	117,749
2022-11-09	18.25	18.25	18.25	18.25	52,041
2022-11-08	18.25	18.25	18.25	18.25	12,965
2022-11-07	18.25	18.25	18.25	18.25	79,379
2022-11-04	18.50	18.50	18.25	18.25	127,602
2022-11-03	19.50	19.50	18.50	18.50	318,442
2022-11-02	19.50	19.50	19.50	19.50	198,677
2022-11-01	18.75	19.50	18.75	19.50	442,276
2022-10-31	18.75	18.75	18.75	18.75	133,858
2022-10-28	18.75	18.75	18.75	18.75	229,730
2022-10-27	19.00	19.25	18.75	18.75	478,077
2022-10-26	18.50	19.25	18.50	19.00	1,439,324
2022-10-25	17.00	18.50	17.00	18.50	1,517,794
2022-10-24	17.00	17.45	17.00	17.00	176,130
2022-10-21	17.50	17.50	17.00	17.00	570,729
2022-10-20	17.00	17.60	17.00	17.60	625,097
2022-10-19	16.50	17.00	16.50	17.00	206,944
2022-10-18	15.50	16.75	15.50	16.50	1,620,232
2022-10-17	14.50	14.50	14.25	14.25	259,758
2022-10-14	14.50	14.50	14.50	14.50	84,306
2022-10-13	14.50	14.50	14.50	14.50	181,358
2022-10-12	14.50	14.50	14.50	14.50	80,733
2022-10-11	14.50	14.50	14.50	14.50	292,560
2022-10-10	14.50	14.50	14.50	14.50	113,179
2022-10-07	14.50	14.50	14.50	14.50	95,000
2022-10-06	16.00	16.00	14.25	14.50	904,861
2022-10-05	16.00	16.00	16.00	16.00	4,170,021
2022-10-04	15.75	16.00	15.50	16.00	456,390
2022-10-03	15.00	15.75	15.00	15.75	170,552
2022-09-30	14.00	14.50	14.25	14.50	639,241
2022-09-29	15.25	14.50	14.50	14.50	959,957
2022-09-28	16.50	16.50	14.50	15.25	266,036
2022-09-27	16.50	16.50	16.50	16.50	63,374
2022-09-26	16.50	16.50	16.50	16.50	179,186
2022-09-23	16.50	16.50	16.00	16.50	207,207
2022-09-22	16.50	16.50	16.50	16.50	108,228
2022-09-21	16.50	16.50	16.50	16.50	27,586
2022-09-20	16.50	16.50	16.50	16.50	302,418
2022-09-19	16.50	16.50	16.50	16.50	0
2022-09-16	17.00	17.00	16.50	16.50	337,632
2022-09-15	17.00	17.00	17.00	17.00	172,074
2022-09-14	17.00	17.00	17.00	17.00	19,581
2022-09-13	17.50	17.50	16.75	17.00	605,315
2022-09-12	17.00	17.50	17.00	17.50	550,268
2022-09-09	17.75	17.75	17.00	17.00	385,198
2022-09-08	17.00	17.75	17.00	17.75	1,247,801
2022-09-07	17.00	17.50	17.50	17.00	617,507
2022-09-06	17.25	17.00	17.00	17.00	1,118,952
2022-09-05	18.00	18.00	17.25	17.25	536,103
2022-09-02	18.25	17.50	17.50	17.50	298,564
2022-09-01	18.25	18.25	18.00	18.25	106,222
2022-08-31	18.75	18.75	18.25	18.25	296,823
2022-08-30	19.50	18.50	18.50	18.50	389,095
2022-08-29	19.50	19.50	19.50	19.50	0
2022-08-26	19.50	19.50	19.25	19.50	385,346
2022-08-25	19.25	19.50	19.25	19.50	1,292,682
2022-08-24	20.00	20.00	19.25	20.00	128,557
2022-08-23	20.00	20.00	20.00	20.00	153,371
2022-08-22	20.00	20.00	19.75	20.00	176,570
2022-08-19	21.25	21.25	20.00	20.00	563,265
2022-08-18	21.50	21.50	21.25	21.25	61,946
2022-08-17	21.25	21.50	21.25	21.50	159,100
2022-08-16	21.25	21.25	21.25	21.25	24,766
2022-08-15	21.25	21.25	21.25	21.25	71,742
2022-08-12	21.25	21.25	21.25	21.25	63,940
2022-08-11	20.50	21.75	20.50	21.25	641,677
2022-08-10	21.50	20.70	20.70	20.50	256,090
2022-08-09	21.50	21.50	21.50	21.50	168,142
2022-08-08	22.50	22.00	21.00	21.50	256,767
2022-08-05	22.50	22.50	22.50	22.50	265,180
2022-08-04	22.50	22.75	22.50	22.50	1,500,344
2022-08-03	20.75	22.75	20.75	22.50	582,427
2022-08-02	21.25	21.25	20.50	20.75	288,046
2022-08-01	21.25	22.25	21.00	21.25	1,057,720
2022-07-29	19.75	21.25	19.75	21.25	779,354
2022-07-28	19.75	19.80	19.80	19.80	91,377
2022-07-27	19.75	19.75	19.75	19.75	39,426
2022-07-26	19.50	19.50	19.50	19.50	132,323
2022-07-25	19.00	19.50	19.00	19.50	375,316
2022-07-22	18.50	19.00	18.50	19.00	1,178,962
2022-07-21	18.50	18.50	18.50	18.50	377,638
2022-07-20	18.50	19.00	18.25	18.50	778,897
2022-07-19	20.00	20.00	18.25	18.50	1,678,369
2022-07-18	20.50	20.50	19.50	20.00	820,950
2022-07-15	20.25	20.50	20.25	20.50	585,057
2022-07-14	19.00	20.50	19.00	20.25	1,148,224
2022-07-13	19.75	20.00	18.90	18.90	691,882
2022-07-12	19.25	19.50	19.25	19.50	3,008,370
2022-07-11	18.50	19.00	19.00	18.50	1,146,328
2022-07-08	18.50	18.50	18.00	18.50	156,148
2022-07-07	18.50	18.50	17.75	18.50	364,498
2022-07-06	18.50	18.50	18.50	18.50	2,490
2022-07-05	18.50	18.50	18.50	18.50	1,351,995
2022-07-04	18.50	18.50	18.50	18.50	25,486
2022-07-01	18.50	18.50	18.50	18.50	55,664
2022-06-30	18.50	18.50	18.50	18.50	11,329
2022-06-29	18.50	18.00	18.00	18.00	98,683
2022-06-28	19.25	19.25	18.50	18.50	32,116
2022-06-27	19.25	19.25	19.25	19.25	30,201
2022-06-24	18.75	19.25	18.55	19.25	285,490
2022-06-23	18.75	18.25	18.25	18.75	129,464
2022-06-22	19.50	19.50	18.50	18.75	416,636
2022-06-21	20.00	20.00	19.50	19.50	176,557
2022-06-20	20.00	20.00	20.00	20.00	427,318
2022-06-17	20.50	20.50	19.75	20.00	359,558
2022-06-16	22.00	22.00	20.50	20.50	265,756
2022-06-15	21.75	22.00	21.75	22.00	178,859
2022-06-14	21.75	21.75	21.75	21.75	25,105
2022-06-13	21.50	21.75	21.50	21.75	208,066
2022-06-10	21.25	21.50	21.25	21.50	136,151
2022-06-09	22.00	22.00	21.00	21.25	286,870
2022-06-08	22.75	22.75	22.00	22.00	2,269,057
2022-06-07	22.75	22.75	22.75	22.75	214,364
2022-06-06	22.75	22.75	22.75	22.75	166,355
2022-06-03	22.75	22.75	22.75	22.75	0
2022-06-02	22.75	22.75	22.75	22.75	0
2022-06-01	22.75	22.75	22.75	22.75	653,385
2022-05-31	22.75	22.50	22.50	22.50	220,463
2022-05-30	22.50	22.75	22.50	22.75	244,285
2022-05-27	23.00	23.00	22.50	22.50	233,436
2022-05-26	22.50	23.00	22.50	23.00	48,058
2022-05-25	23.25	23.25	22.50	22.50	88,026
2022-05-24	23.25	23.25	23.25	23.25	38,315
2022-05-23	23.25	23.25	23.25	23.25	70,500
2022-05-20	23.00	23.25	23.00	23.25	72,675
2022-05-19	23.00	23.00	23.00	23.00	70,883
2022-05-18	23.00	23.00	23.00	23.00	21,038
2022-05-17	23.00	23.50	23.50	23.00	69,348
2022-05-16	23.00	23.00	23.00	23.00	50,106
2022-05-13	23.00	23.00	22.50	23.00	19,322
2022-05-12	23.00	22.70	22.70	23.00	214,264
2022-05-11	23.00	23.00	23.00	23.00	2,013,976
2022-05-10	22.25	23.00	22.25	23.00	143,559
2022-05-09	24.50	24.50	22.25	22.25	477,628
2022-05-06	25.50	25.50	24.50	24.50	278,941
2022-05-05	24.50	25.50	24.50	25.50	299,431
2022-05-04	25.50	25.50	24.25	24.25	465,726
2022-05-03	25.75	25.75	25.50	25.50	324,569
2022-05-02	25.75	25.75	25.75	25.75	0
2022-04-29	26.50	26.50	25.75	25.75	168,994
2022-04-28	27.25	27.25	26.50	26.50	196,377
2022-04-27	27.25	27.50	27.25	27.25	233,857
2022-04-26	27.25	27.25	27.25	27.25	42,149
2022-04-25	28.25	28.00	27.25	28.00	413,919
2022-04-22	27.75	28.25	27.50	28.25	639,369
2022-04-21	27.75	27.75	27.75	27.75	51,883
2022-04-20	28.25	28.25	27.75	27.75	95,312
2022-04-19	28.50	28.75	28.25	28.25	202,019
2022-04-18	28.50	28.50	28.50	28.50	0
2022-04-15	28.50	28.50	28.50	28.50	0
2022-04-14	28.50	28.50	28.50	28.50	359,205
2022-04-13	28.25	28.50	27.75	28.50	348,952
2022-04-12	29.25	29.25	28.25	28.50	325,658
2022-04-11	30.50	31.50	29.25	29.50	593,813
2022-04-08	29.25	30.50	29.25	30.50	182,831
2022-04-07	28.75	29.50	29.25	29.50	492,731
2022-04-06	25.50	28.75	28.50	28.70	3,041,336
2022-04-05	25.25	25.25	24.00	24.00	493,027
2022-04-04	25.25	25.25	25.25	25.25	140,865
2022-04-01	25.50	25.50	25.25	25.25	160,245
2022-03-31	24.75	25.50	24.75	25.50	544,735
2022-03-30	24.75	24.75	24.75	24.75	111,791
2022-03-29	25.50	25.50	24.75	24.75	104,086
2022-03-28	25.50	25.50	25.50	25.50	71,266
2022-03-25	26.75	26.75	25.50	25.50	231,978
2022-03-24	25.25	27.00	25.25	26.75	495,619
2022-03-23	24.75	25.25	24.75	25.25	45,043
2022-03-22	24.75	24.75	24.75	24.75	114,191
2022-03-21	24.75	24.75	24.75	24.75	110,784
2022-03-18	24.75	24.75	24.75	24.75	61,910
2022-03-17	24.75	24.75	24.75	24.75	128,386
2022-03-16	22.75	24.75	22.75	24.75	372,466
2022-03-15	22.75	22.75	22.75	22.75	82,744
2022-03-14	22.75	22.75	22.75	22.75	108,997
2022-03-11	22.75	22.75	22.75	22.75	157,669
2022-03-10	22.50	22.50	22.50	22.75	210,086
2022-03-09	22.75	22.75	22.75	22.75	165,575
2022-03-08	22.50	22.75	22.50	22.75	77,031
2022-03-07	23.25	24.00	22.00	23.25	1,037,866
2022-03-04	24.00	24.00	23.25	23.50	712,897
2022-03-03	24.00	24.00	24.00	24.00	137,034
2022-03-02	24.00	24.00	23.50	24.00	266,422
2022-03-01	24.00	24.00	24.00	24.00	385,435
2022-02-28	25.00	25.00	23.50	24.00	471,247
2022-02-25	25.50	25.50	25.25	25.25	354,033
2022-02-24	26.75	26.75	25.50	25.50	1,175,182
2022-02-23	27.00	27.00	27.00	27.00	758,890
2022-02-22	27.00	27.00	27.00	27.00	609,780
2022-02-21	27.00	27.00	27.00	27.00	189,735
2022-02-18	27.25	27.25	27.00	27.00	580,521
2022-02-17	27.25	27.25	27.25	27.25	219,328
2022-02-16	27.50	27.50	27.25	27.25	184,940
2022-02-15	27.50	27.50	27.50	27.50	312,839
2022-02-14	27.50	27.50	27.50	27.50	529,954
2022-02-11	27.50	27.50	27.50	27.50	105,653
2022-02-10	27.50	27.50	27.50	27.50	162,335
2022-02-09	27.50	27.75	27.50	27.50	168,810
2022-02-08	27.50	27.50	27.50	27.50	748,247
2022-02-07	27.50	27.50	27.50	27.50	643,425
2022-02-04	27.50	27.50	27.50	27.50	143,884
2022-02-03	27.50	27.50	27.00	27.50	216,003
2022-02-02	27.50	27.50	27.50	27.50	198,519
2022-02-01	26.50	27.50	26.50	27.50	245,926
2022-01-31	26.00	26.50	25.75	26.50	418,804
2022-01-28	27.25	26.50	26.50	26.00	339,882
2022-01-27	27.25	27.25	27.25	27.25	31,952
2022-01-26	27.00	27.50	27.00	27.25	336,636
2022-01-25	26.50	27.25	26.50	27.00	407,615
2022-01-24	28.50	28.50	25.75	26.25	1,485,928
2022-01-21	30.25	30.25	28.50	28.50	467,085
2022-01-20	30.25	30.25	30.25	30.25	210,123
2022-01-19	30.50	30.50	29.25	30.25	599,203
2022-01-18	30.50	31.00	30.25	30.50	153,050
2022-01-17	30.50	30.50	30.50	30.50	12,426
2022-01-14	30.75	30.75	30.50	30.50	129,179
2022-01-13	30.75	30.75	30.75	30.75	19,302
2022-01-12	30.75	30.75	30.50	30.75	197,424
2022-01-11	32.50	32.50	30.75	30.75	253,636
2022-01-10	32.25	33.10	32.50	32.50	307,534
2022-01-07	32.25	32.75	32.25	32.25	435,000
2022-01-06	32.50	34.50	31.25	31.75	3,543,021
2022-01-05	31.50	31.50	31.50	31.50	332,813
2022-01-04	30.00	32.00	30.00	31.50	643,891
2022-01-03	30.00	30.00	30.00	30.00	0
2021-12-31	29.50	30.00	29.50	30.00	91,068
2021-12-30	29.50	29.00	29.00	29.00	163,872
2021-12-29	30.25	30.25	29.25	29.50	290,164
2021-12-28	30.25	30.25	30.25	30.25	0
2021-12-27	30.25	30.25	30.25	30.25	0
2021-12-24	30.25	30.25	30.25	30.25	121,222
2021-12-23	30.25	30.25	30.25	30.25	109,551
2021-12-22	27.75	30.25	27.75	30.25	326,844
2021-12-21	28.00	28.00	27.50	27.75	260,335
2021-12-20	28.50	28.50	28.00	28.00	155,895
2021-12-17	27.50	28.50	27.00	28.50	904,766
2021-12-16	29.50	29.50	27.20	27.20	893,349
2021-12-15	30.25	29.50	28.20	29.00	460,704
2021-12-14	31.75	31.75	30.25	30.25	184,351
2021-12-13	32.25	32.25	31.75	31.75	330,932
2021-12-10	31.50	32.25	31.50	32.25	393,895
2021-12-09	30.50	31.50	30.50	31.50	285,009
2021-12-08	31.50	31.50	30.50	30.50	838,972
2021-12-07	31.75	31.75	31.50	31.50	345,176
2021-12-06	33.00	33.00	31.75	31.75	391,824
2021-12-03	32.00	33.00	32.00	33.00	428,985
2021-12-02	33.50	33.50	31.75	32.00	698,471
2021-12-01	34.50	34.25	33.20	33.50	2,195,202
2021-11-30	34.50	34.80	33.75	34.80	4,541,674
2021-11-29	31.50	34.00	34.00	34.00	912,777
2021-11-26	31.50	31.50	30.50	31.50	285,920
2021-11-25	31.50	31.50	31.50	31.50	61,438
2021-11-24	32.50	32.50	31.50	31.50	743,362
2021-11-23	32.25	32.50	31.25	32.50	490,137
2021-11-22	33.75	33.75	32.50	32.50	338,701
2021-11-19	34.50	34.50	33.75	33.75	139,433
2021-11-18	34.50	34.50	34.50	34.50	370,014
2021-11-17	34.50	35.50	34.50	34.50	531,176
2021-11-16	32.00	34.90	32.00	34.90	540,652
2021-11-15	32.00	32.00	32.00	32.00	202,867
2021-11-12	32.25	32.25	32.00	32.00	515,307
2021-11-11	33.25	33.25	32.25	32.25	214,881
2021-11-10	33.00	34.00	33.25	34.00	461,708
2021-11-09	31.00	33.50	33.00	33.00	1,411,437
2021-11-08	28.50	31.00	28.50	31.00	625,355
2021-11-05	26.25	28.40	28.40	28.40	598,754
2021-11-04	26.50	26.50	25.75	26.25	740,303
2021-11-03	27.00	27.00	27.00	27.00	163,933
2021-11-02	26.50	27.00	25.50	27.00	433,776
2021-11-01	27.00	27.00	26.50	26.50	70,052
2021-10-29	27.00	27.00	27.00	27.00	66,851
2021-10-28	27.25	27.25	27.00	27.00	95,988
2021-10-27	27.25	27.25	27.25	27.25	17,464
2021-10-26	26.00	27.50	25.50	27.25	468,805
2021-10-25	27.00	27.00	25.25	26.00	567,937
2021-10-22	27.50	27.50	27.00	27.00	171,880
2021-10-21	27.50	27.50	27.50	27.50	51,348
2021-10-20	28.50	28.10	27.50	27.50	405,656
2021-10-19	28.00	28.50	27.70	28.50	366,436
2021-10-18	28.50	27.70	27.70	27.70	424,083
2021-10-15	28.75	28.75	28.00	28.50	358,124
2021-10-14	28.75	29.00	29.00	28.75	295,932
2021-10-13	28.75	28.50	28.50	28.50	34,860
2021-10-12	29.00	29.00	28.75	28.75	44,630
2021-10-11	30.00	29.00	28.70	29.00	288,074
2021-10-08	29.50	30.00	29.50	30.00	777,720
2021-10-07	25.50	30.50	25.50	29.50	2,699,281
2021-10-06	24.50	25.20	25.20	25.20	754,263
2021-10-05	27.00	27.00	24.00	24.50	2,040,251
2021-10-04	27.75	27.80	27.50	27.50	337,173
2021-10-01	29.00	28.75	27.75	27.75	762,263
2021-09-30	29.00	28.70	28.70	28.70	160,086
2021-09-29	28.50	29.00	28.50	29.00	566,421
2021-09-28	29.50	29.50	28.50	28.50	239,938
2021-09-27	30.50	30.50	29.50	29.50	634,009
2021-09-24	30.50	30.50	30.50	30.50	664,463
2021-09-23	30.50	30.50	30.50	30.50	132,628
2021-09-22	30.50	30.50	30.50	30.50	225,139
2021-09-21	30.50	30.50	30.50	30.50	153,264

Share	Price	Change
Nativo Resources (NTVO)	0.375	85%
Dianomi (DNM)	64.50	69.74%
Orosur Mining (OMI)	24.75	33.78%
Gana Media (GANA)	0.095	26.67%
Team (TEAM)	15.00	20%

Share	Price	Change
Mothercare (MTC)	0.20	-74.36%
Immupharma (IMM)	3.38	-15.08%
Asiamet Resources Limited (ARS)	0.325	-12.82%
Skinbiotherap. (SBTX)	7.75	-11.43%
Airtel Africa (AAF)	316.40	-11.27%

Share	Price	Volume
Forgent (FORG)	0.008	2,109,209,884
Nativo Resources (NTVO)	0.375	982,067,510
Empyrean (EME)	0.047	757,967,255
Buccaneer Ergy (BUCE)	0.014	677,266,703
Lloyds (LLOY)	108.95	367,706,776