1Spatial Holdings Share History

1Spatial Holdings Share Price history. The following table shows end-of-day data SPA historical share prices for 1Spatial Holdings, including the Open, High, Low, Close prices, along with trading volumes. Historical prices are recorded daily from the closing price of the company once the stock market has closed.

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

Date	Open	High	Low	Close	Volume
2026-04-29	72.80	72.80	72.80	72.80	0
2026-04-28	73.20	73.20	72.80	72.80	27,355
2026-04-27	72.00	72.50	72.00	72.50	18,886
2026-04-24	72.00	72.50	72.00	72.50	6,322
2026-04-23	72.00	72.50	72.00	72.50	59,718
2026-04-22	72.00	72.50	72.00	72.50	8,218
2026-04-21	72.00	72.50	72.00	72.50	108,313
2026-04-20	72.00	72.50	72.00	72.50	277,926
2026-04-17	72.00	72.50	72.00	72.50	211,569
2026-04-16	72.00	72.50	72.00	72.50	5,882,740
2026-04-15	72.00	72.50	72.00	72.50	31,701
2026-04-14	72.00	72.00	72.00	72.00	143,806
2026-04-13	72.00	72.00	72.00	72.00	71,016
2026-04-10	72.00	73.00	72.00	72.00	26,303
2026-04-09	72.00	72.00	72.00	72.00	11,137
2026-04-08	72.00	72.00	72.00	72.00	4,927
2026-04-07	72.00	72.00	72.00	72.00	78,564
2026-04-06	72.00	72.00	72.00	72.00	0
2026-04-03	72.00	72.00	72.00	72.00	0
2026-04-02	72.00	72.00	72.00	72.00	377
2026-04-01	72.00	72.00	72.00	72.00	15,059
2026-03-31	72.00	72.00	72.00	72.00	23,600
2026-03-30	72.00	72.00	71.50	72.00	91,776
2026-03-27	72.00	72.00	72.00	72.00	2,410
2026-03-26	72.00	72.00	72.00	72.00	8,067
2026-03-25	72.00	72.00	72.00	72.00	1,722
2026-03-24	71.50	72.00	71.50	71.50	185,256
2026-03-23	72.00	72.00	72.00	72.00	29,768
2026-03-20	72.00	72.00	72.00	72.00	9,038
2026-03-19	72.00	72.00	72.00	72.00	24,290
2026-03-18	72.00	72.00	72.00	72.00	25,030
2026-03-17	72.00	72.00	72.00	72.00	53,866
2026-03-16	72.00	72.00	72.00	72.00	3,225
2026-03-13	72.00	72.00	72.00	72.00	135,085
2026-03-12	72.00	72.00	72.00	72.00	17,003
2026-03-11	72.00	71.00	71.00	72.00	1,004,667
2026-03-10	72.00	72.00	71.00	72.00	2,813,376
2026-03-09	72.00	72.00	72.00	72.00	187,019
2026-03-06	72.00	71.50	71.50	71.50	72,903
2026-03-05	72.00	72.00	72.00	72.00	33,172
2026-03-04	72.00	72.00	72.00	72.00	99,393
2026-03-03	72.00	72.00	72.00	72.00	404,257
2026-03-02	72.00	72.00	72.00	72.00	26,366
2026-02-27	72.00	72.00	72.00	72.00	63,178
2026-02-26	72.00	72.00	72.00	72.00	59,577
2026-02-25	72.00	72.00	72.00	72.00	9,398
2026-02-24	72.00	72.00	72.00	72.00	59,182
2026-02-23	72.00	71.50	71.50	71.50	15,372
2026-02-20	72.00	72.00	72.00	72.00	29,465
2026-02-19	72.00	72.00	72.00	72.00	359,482
2026-02-18	72.00	72.00	72.00	72.00	33,840
2026-02-17	72.00	72.00	71.00	72.00	591,323
2026-02-16	72.00	72.00	72.00	72.00	526,885
2026-02-13	72.00	72.00	72.00	72.00	76,148
2026-02-12	72.00	72.00	72.00	72.00	6,285,784
2026-02-11	72.00	72.00	71.00	72.00	7,185,226
2026-02-10	72.00	72.00	72.00	72.00	63,835
2026-02-09	72.00	72.00	72.00	72.00	176,420
2026-02-06	72.00	72.00	72.00	72.00	245,158
2026-02-05	72.00	72.00	72.00	72.00	27,051
2026-02-04	72.00	72.00	72.00	72.00	141,048
2026-02-03	72.00	72.00	72.00	72.00	105,727
2026-02-02	72.00	72.00	72.00	72.00	73,102
2026-01-30	72.00	72.00	72.00	72.00	54,477
2026-01-29	72.00	72.00	72.00	72.00	163,264
2026-01-28	72.00	72.00	72.00	72.00	85,368
2026-01-27	72.00	72.00	72.00	72.00	191,511
2026-01-26	72.00	72.00	72.00	72.00	300,617
2026-01-23	72.00	72.00	72.00	72.00	70,586
2026-01-22	72.00	72.00	72.00	72.00	1,223,661
2026-01-21	71.50	72.00	71.50	71.50	15,325,683
2026-01-20	68.00	68.00	67.50	68.00	310,109
2026-01-19	68.00	68.00	68.00	68.00	139,283
2026-01-16	68.00	68.00	68.00	68.00	3,855
2026-01-15	68.00	68.00	68.00	68.00	233,372
2026-01-14	68.00	68.00	68.00	68.00	50,637
2026-01-13	68.00	68.00	68.00	68.00	1,015,400
2026-01-12	68.00	68.00	68.00	68.00	97,796
2026-01-09	67.50	68.00	67.50	68.00	236,670
2026-01-08	67.50	67.50	67.50	67.50	23,162
2026-01-07	67.50	67.50	67.50	67.50	46,484
2026-01-06	67.50	67.50	67.50	67.50	75,963
2026-01-05	67.50	67.50	67.50	67.50	45,385
2026-01-02	67.50	67.50	67.50	67.50	38,218
2026-01-01	67.50	67.50	67.50	67.50	0
2025-12-31	67.50	67.50	67.50	67.50	31,996
2025-12-30	67.50	67.50	67.50	67.50	14,669
2025-12-29	67.50	67.50	67.50	67.50	45,352
2025-12-26	67.50	67.50	67.50	67.50	0
2025-12-25	67.50	67.50	67.50	67.50	0
2025-12-24	67.50	67.50	67.50	67.50	11,680
2025-12-23	67.50	67.50	67.50	67.50	150,267
2025-12-22	67.50	67.50	67.00	67.50	365,734
2025-12-19	67.50	67.50	67.50	67.50	86,374
2025-12-18	67.50	67.50	67.50	67.50	58,110
2025-12-17	67.00	67.50	67.00	67.50	100,067
2025-12-16	67.00	67.00	67.00	67.00	170,550
2025-12-15	67.50	68.00	67.00	67.00	328,492
2025-12-12	69.00	67.50	66.00	67.50	821,630
2025-12-11	46.50	46.50	46.50	46.50	8,346
2025-12-10	46.50	46.50	46.50	46.50	53,345
2025-12-09	46.50	46.50	46.50	46.50	11,054
2025-12-08	46.50	46.50	46.50	46.50	15,661
2025-12-05	49.00	49.00	46.50	46.50	251,368
2025-12-04	44.00	45.00	44.00	45.00	46,401
2025-12-03	44.50	44.50	43.50	44.00	114,769
2025-12-02	44.50	44.50	44.50	44.50	33,610
2025-12-01	44.00	44.00	44.00	44.00	86
2025-11-28	44.50	44.50	44.00	44.00	130,759
2025-11-27	46.00	46.00	44.50	44.50	165,836
2025-11-26	46.00	46.00	46.00	46.00	548,321
2025-11-25	46.00	46.00	46.00	46.00	11,240
2025-11-24	46.00	46.00	46.00	46.00	82,649
2025-11-21	46.50	46.50	46.00	46.00	52,473
2025-11-20	46.50	46.50	46.50	46.50	66,376
2025-11-19	46.50	46.50	46.50	46.50	107,905
2025-11-18	47.50	47.50	46.50	46.50	150,833
2025-11-17	47.50	47.50	47.50	47.50	11,731
2025-11-14	47.50	47.50	47.50	47.50	5,639
2025-11-13	47.50	47.50	47.50	47.50	15,953
2025-11-12	47.50	47.50	47.50	47.50	15,394
2025-11-11	47.50	47.50	47.50	47.50	47,498
2025-11-10	49.00	49.00	47.50	47.50	34,920
2025-11-07	49.00	49.00	49.00	49.00	248,849
2025-11-06	49.50	49.50	49.00	49.00	470,272
2025-11-05	50.00	50.00	49.50	49.50	45,940
2025-11-04	50.50	50.50	50.00	50.00	69,707
2025-11-03	50.50	50.50	50.50	50.50	110,998
2025-10-31	50.00	50.50	50.00	50.50	12,914
2025-10-30	50.00	50.00	50.00	50.00	93,097
2025-10-29	50.00	50.00	50.00	50.00	133,026
2025-10-28	50.00	50.00	49.00	50.00	23,333
2025-10-27	49.50	50.00	49.50	50.00	274,334
2025-10-24	49.50	49.50	49.50	49.50	336,982
2025-10-23	49.50	50.00	49.50	49.50	11,654
2025-10-22	50.50	50.50	49.00	49.50	290,769
2025-10-21	51.00	51.00	50.50	50.50	89,365
2025-10-20	51.00	51.00	50.50	51.00	574,386
2025-10-17	51.50	51.50	51.00	51.00	180,732
2025-10-16	51.50	51.50	51.50	51.50	363,102
2025-10-15	50.50	52.00	50.50	51.50	737,434
2025-10-14	51.50	51.50	50.50	50.50	152,989
2025-10-13	55.50	55.50	52.25	52.50	635,109
2025-10-10	54.50	54.50	54.50	54.50	124,459
2025-10-09	55.00	55.00	54.75	54.75	87,497
2025-10-08	53.50	56.75	53.50	55.00	522,166
2025-10-07	50.50	53.50	50.50	53.50	167,204
2025-10-06	48.00	50.50	48.00	50.50	744,569
2025-10-03	48.00	48.00	48.00	48.00	36,698
2025-10-02	49.00	49.00	48.00	48.00	183,158
2025-10-01	49.00	49.00	49.00	49.00	117,270
2025-09-30	50.00	50.00	49.00	49.00	39,019
2025-09-29	48.00	48.00	48.00	48.00	5,810
2025-09-26	48.00	48.00	48.00	48.00	54,437
2025-09-25	48.00	48.00	48.00	48.00	512
2025-09-24	47.00	48.00	47.00	48.00	12,911
2025-09-23	47.00	47.00	47.00	47.00	646
2025-09-22	46.50	47.00	46.50	47.00	83,129
2025-09-19	46.50	46.50	46.50	46.50	5,966
2025-09-18	46.50	46.50	46.50	46.50	41,303
2025-09-17	46.50	46.50	46.50	46.50	198,756
2025-09-16	46.50	46.50	46.50	46.50	5,012
2025-09-15	46.50	46.50	46.50	46.50	54,229
2025-09-12	46.50	46.50	46.50	46.50	12,767
2025-09-11	46.50	46.50	46.50	46.50	682,787
2025-09-10	46.50	46.50	46.50	46.50	492
2025-09-09	46.50	46.50	46.50	46.50	3,120
2025-09-08	46.50	47.00	46.50	46.50	99,456
2025-09-05	46.50	46.50	46.50	46.50	7,551
2025-09-04	46.50	46.50	46.50	46.50	22,382
2025-09-03	46.50	46.50	46.50	46.50	26,198
2025-09-02	46.50	46.50	46.50	46.50	8,889
2025-09-01	47.00	47.00	46.50	46.50	114,217
2025-08-29	46.50	47.00	46.50	47.00	51,356
2025-08-28	47.00	47.00	46.50	46.50	87,161
2025-08-27	47.00	47.00	47.00	47.00	3,523
2025-08-26	46.50	47.00	46.50	47.00	121,378
2025-08-25	46.50	46.50	46.50	46.50	0
2025-08-22	46.50	46.50	46.50	46.50	11,464
2025-08-21	46.50	46.50	46.50	46.50	1,338
2025-08-20	46.50	46.50	46.50	46.50	3,627
2025-08-19	47.00	47.00	46.50	46.50	14,439
2025-08-18	47.50	47.50	47.50	47.50	8,358
2025-08-15	47.50	47.50	47.50	47.50	1,347,386
2025-08-14	48.50	48.50	47.50	47.50	52,210
2025-08-13	49.00	49.00	48.50	48.50	90,461
2025-08-12	49.00	49.00	49.00	49.00	50,727
2025-08-11	49.00	49.00	49.00	49.00	21,088
2025-08-08	49.00	49.00	49.00	49.00	5,903
2025-08-07	49.00	49.00	49.00	49.00	82,611
2025-08-06	49.00	49.00	49.00	49.00	40,634
2025-08-05	49.00	49.00	49.00	49.00	110,568
2025-08-04	48.20	49.00	48.20	49.00	117,467
2025-08-01	47.50	48.20	47.50	48.20	137,037
2025-07-31	47.50	47.50	47.50	47.50	34,784
2025-07-30	47.50	47.50	47.50	47.50	34,291
2025-07-29	47.50	47.50	47.50	47.50	132,171
2025-07-28	47.50	47.50	47.50	47.50	104,298
2025-07-25	47.50	47.50	47.50	47.50	34,361
2025-07-24	47.50	47.50	47.50	47.50	137,061
2025-07-23	47.50	47.50	47.50	47.50	103,993
2025-07-22	47.50	47.50	47.50	47.50	220,762
2025-07-21	47.50	47.50	47.50	47.50	321,145
2025-07-18	47.50	47.50	47.50	47.50	26,403
2025-07-17	47.00	47.50	47.00	47.50	372,986
2025-07-16	47.50	47.50	46.50	47.00	98,773
2025-07-15	44.00	47.50	44.00	47.50	350,183
2025-07-14	43.50	44.00	43.50	44.00	2,240,071
2025-07-11	44.50	44.50	43.50	43.50	2,884,900
2025-07-10	45.50	45.50	44.50	44.50	111,700
2025-07-09	45.50	45.50	45.30	45.50	173,517
2025-07-08	46.50	46.50	45.50	45.50	40,555
2025-07-07	46.50	46.50	46.50	46.50	37,183
2025-07-04	46.50	46.50	46.50	46.50	6,326
2025-07-03	46.50	46.50	46.50	46.50	36,606
2025-07-02	46.70	46.70	46.50	46.50	8,533
2025-07-01	47.50	47.50	46.70	46.70	112,868
2025-06-30	47.50	47.50	47.50	47.50	61,708
2025-06-27	47.50	47.50	47.50	47.50	11,729
2025-06-26	47.50	47.50	47.50	47.50	89,816
2025-06-25	48.50	48.50	47.50	47.50	70,007
2025-06-24	48.50	48.50	48.50	48.50	3,884
2025-06-23	48.50	48.50	48.50	48.50	17,231
2025-06-20	48.50	48.50	48.50	48.50	6,899
2025-06-19	48.50	48.50	48.50	48.50	24,669
2025-06-18	48.50	48.50	48.50	48.50	13,691
2025-06-17	48.50	48.50	48.50	48.50	7,720
2025-06-16	48.00	48.50	48.00	48.50	39,178
2025-06-13	48.00	48.00	48.00	48.00	57,814
2025-06-12	48.00	48.00	48.00	48.00	140,199
2025-06-11	47.50	48.00	47.50	48.00	91,349
2025-06-10	48.00	48.00	47.50	47.50	17,723
2025-06-09	49.00	49.00	48.00	48.00	88,255
2025-06-06	49.00	49.00	49.00	49.00	28,361
2025-06-05	49.00	49.00	48.00	49.00	389,662
2025-06-04	49.00	49.00	49.00	49.00	28,650
2025-06-03	49.00	49.00	49.00	49.00	8,555
2025-06-02	50.20	50.20	49.00	49.00	90,766
2025-05-30	51.00	51.00	50.20	50.20	100,552
2025-05-29	51.50	51.50	51.00	51.00	19,904
2025-05-28	51.50	51.50	51.50	51.50	18,564
2025-05-27	51.50	51.50	51.50	51.50	51,026
2025-05-26	51.11	51.11	51.11	51.11	0
2025-05-23	52.50	52.50	51.50	51.50	91,157
2025-05-22	52.50	52.50	52.50	52.50	13,913
2025-05-21	52.50	52.50	52.50	52.50	17,647
2025-05-20	53.00	53.00	52.50	52.50	112,149
2025-05-19	54.00	54.00	53.00	53.00	41,241
2025-05-16	51.00	54.00	51.00	54.00	152,920
2025-05-15	51.00	51.50	51.00	51.00	124,730
2025-05-14	50.00	51.00	50.00	51.00	74,352
2025-05-13	47.50	51.00	51.00	51.00	270,837
2025-05-12	47.00	47.50	47.00	47.50	52,816
2025-05-09	44.50	47.50	44.50	47.00	1,991,567
2025-05-08	44.50	44.50	44.50	44.50	3,924,130
2025-05-07	50.00	50.00	44.50	44.50	1,059,041
2025-05-06	50.50	51.00	50.50	51.00	65,611
2025-05-05	48.00	48.00	48.00	48.00	0
2025-05-02	47.50	50.50	47.50	50.50	8,316,232
2025-05-01	47.00	48.00	47.00	48.00	38,440
2025-04-30	45.00	47.00	47.00	47.00	102,343
2025-04-29	48.50	48.50	44.50	45.00	146,304
2025-04-28	48.50	48.50	48.50	48.50	70,668
2025-04-25	48.50	48.50	48.50	48.50	55,396
2025-04-24	48.50	48.50	48.50	48.50	17,505
2025-04-23	48.50	48.50	48.50	48.50	34,756
2025-04-22	48.50	48.50	48.50	48.50	22,413
2025-04-21	48.50	48.50	48.50	48.50	0
2025-04-18	48.50	48.50	48.50	48.50	0
2025-04-17	48.50	48.50	48.50	48.50	33,193
2025-04-16	49.50	49.50	49.50	49.50	5,929
2025-04-15	49.50	50.00	49.50	49.50	19,710
2025-04-14	50.00	50.00	50.00	50.00	25,664
2025-04-11	50.50	50.50	50.00	50.00	15,053
2025-04-10	50.50	50.50	50.50	50.50	24,601
2025-04-09	50.50	50.50	50.50	50.50	40,983
2025-04-08	50.50	50.50	50.50	50.50	749,036
2025-04-07	52.00	52.00	49.50	50.50	164,344
2025-04-04	53.00	53.00	52.50	52.50	40,982
2025-04-03	53.50	53.50	53.00	53.00	64,459
2025-04-02	54.50	54.50	54.50	54.50	33,798
2025-04-01	54.50	54.50	54.50	54.50	38,358
2025-03-31	55.25	55.25	53.50	53.50	66,646
2025-03-28	55.25	55.25	55.25	55.25	17,323
2025-03-27	55.50	55.50	55.25	55.25	49,344
2025-03-26	56.00	56.00	55.50	55.50	53,961
2025-03-25	57.50	57.50	56.00	56.00	90,999
2025-03-24	57.50	57.50	57.50	57.50	37,539
2025-03-21	57.50	57.50	57.50	57.50	11,522
2025-03-20	57.50	57.50	57.50	57.50	36,566
2025-03-19	61.50	61.50	55.00	58.00	246,458
2025-03-18	64.00	64.00	64.00	64.00	55,607
2025-03-17	64.50	64.50	64.00	64.00	637,267
2025-03-14	63.00	64.50	63.00	64.50	73,613
2025-03-13	63.00	63.00	63.00	63.00	15,909
2025-03-12	63.00	63.00	63.00	63.00	98,183
2025-03-11	63.00	63.00	63.00	63.00	7,165
2025-03-10	63.00	63.00	63.00	63.00	16,036
2025-03-07	62.50	63.00	62.50	63.00	337,159
2025-03-06	61.00	62.50	61.00	62.50	81,226
2025-03-05	63.50	63.50	61.00	61.00	49,688
2025-03-04	63.50	63.50	63.50	63.50	15,914
2025-03-03	63.50	63.50	63.50	63.50	1,865
2025-02-28	63.50	63.50	63.50	63.50	64,238
2025-02-27	63.75	63.75	63.50	63.50	38,075
2025-02-26	63.75	63.75	63.75	63.75	25,368
2025-02-25	63.75	63.75	63.75	63.75	25,049
2025-02-24	63.75	63.75	63.75	63.75	17,991
2025-02-21	63.75	63.75	63.75	63.75	30,790
2025-02-20	64.25	64.25	63.75	63.75	16,159
2025-02-19	64.00	64.25	64.00	64.25	118,654
2025-02-18	65.50	65.50	64.00	64.00	96,262
2025-02-17	66.00	66.00	65.50	65.50	70,840
2025-02-14	66.00	66.00	66.00	66.00	17,281
2025-02-13	66.50	66.50	66.00	66.00	60,734
2025-02-12	66.50	66.50	66.50	66.50	16,991
2025-02-11	68.00	68.00	66.50	66.50	24,896
2025-02-10	68.00	68.00	68.00	68.00	19,067
2025-02-07	68.00	68.00	68.00	68.00	17,614
2025-02-06	68.00	68.00	68.00	68.00	7,086
2025-02-05	68.00	68.00	68.00	68.00	39,077
2025-02-04	68.00	68.00	68.00	68.00	65,278
2025-02-03	68.50	68.50	68.00	68.00	28,414
2025-01-31	68.50	68.50	68.50	68.50	77,068
2025-01-30	69.00	69.00	68.50	68.50	567
2025-01-29	69.00	69.00	69.00	69.00	5,610
2025-01-28	68.50	69.00	68.50	69.00	163,860
2025-01-27	70.50	70.50	68.50	68.50	66,923
2025-01-24	70.50	70.50	70.50	70.50	126,060
2025-01-23	70.50	70.50	70.50	70.50	1,094
2025-01-22	70.50	70.50	70.50	70.50	6,703
2025-01-21	70.50	70.50	70.50	70.50	63,938
2025-01-20	70.50	70.50	70.50	70.50	26,459
2025-01-17	70.75	70.75	70.50	70.50	204,271
2025-01-16	69.50	71.00	69.50	70.75	334,494
2025-01-15	69.50	69.50	69.50	69.50	3,438
2025-01-14	69.50	69.50	69.50	69.50	130,236
2025-01-13	69.50	69.50	69.50	69.50	122,142
2025-01-10	71.50	71.50	69.50	69.50	297,772
2025-01-09	71.00	71.50	71.00	71.50	327,305
2025-01-08	71.00	71.00	71.00	71.00	224,959
2025-01-07	71.00	71.00	71.00	71.00	341,403
2025-01-06	71.00	71.00	71.00	71.00	1,017,312
2025-01-03	71.00	71.00	71.00	71.00	142,972
2025-01-02	71.00	71.00	71.00	71.00	198,793
2025-01-01	70.50	70.50	70.50	70.50	0
2024-12-31	70.50	70.50	70.50	70.50	34,603
2024-12-30	69.50	70.50	69.50	70.50	40,538
2024-12-27	69.50	69.50	69.50	69.50	20,867
2024-12-26	69.50	69.50	69.50	69.50	0
2024-12-25	69.50	69.50	69.50	69.50	0
2024-12-24	69.50	69.50	69.50	69.50	1,036
2024-12-23	69.50	69.50	69.50	69.50	18,063
2024-12-20	69.50	69.50	69.50	69.50	313,588
2024-12-19	69.50	69.00	69.00	69.00	296,459
2024-12-18	69.50	69.50	69.50	69.50	25,741
2024-12-17	69.50	69.50	69.50	69.50	6,904
2024-12-16	69.50	69.50	69.50	69.50	164,620
2024-12-13	69.50	69.50	69.50	69.50	110,026
2024-12-12	69.50	69.50	69.50	69.50	86,227
2024-12-11	69.50	69.50	69.50	69.50	9,366
2024-12-10	69.50	69.50	69.50	69.50	45,871
2024-12-09	69.50	69.50	69.50	69.50	214,039
2024-12-06	69.50	69.50	69.50	69.50	45,814
2024-12-05	69.50	69.50	69.00	69.50	106,082
2024-12-04	69.00	69.50	69.00	69.50	41,003
2024-12-03	69.00	69.00	68.00	69.00	45,983
2024-12-02	69.00	71.50	69.00	69.00	891,804
2024-11-29	67.00	68.50	67.00	68.50	68,457
2024-11-28	67.00	67.00	67.00	67.00	38,416
2024-11-27	67.00	67.00	67.00	67.00	79,094
2024-11-26	67.00	67.00	67.00	67.00	9,002
2024-11-25	67.00	67.00	66.50	67.00	470,776
2024-11-22	67.00	67.00	67.00	67.00	615,334
2024-11-21	67.00	67.00	67.00	67.00	69,988
2024-11-20	67.00	67.00	67.00	67.00	16,000
2024-11-19	67.50	67.50	67.00	67.00	30,293
2024-11-18	67.50	67.50	67.50	67.50	29,148
2024-11-15	67.50	67.50	67.50	67.50	63,369
2024-11-14	67.50	67.50	67.00	67.50	22,640
2024-11-13	69.00	69.00	67.50	67.50	116,414
2024-11-12	69.00	69.00	69.00	69.00	64,275
2024-11-11	69.00	69.00	69.00	69.00	40,357
2024-11-08	69.00	69.00	69.00	69.00	6,641
2024-11-07	69.00	69.00	69.00	69.00	47,474
2024-11-06	69.00	69.00	69.00	69.00	94,303
2024-11-05	69.00	69.00	69.00	69.00	165,350
2024-11-04	69.00	69.00	69.00	69.00	3,303
2024-11-01	69.00	69.00	69.00	69.00	1,126,553
2024-10-31	69.00	69.00	69.00	69.00	286
2024-10-30	69.00	69.00	69.00	69.00	38,755
2024-10-29	69.00	69.00	69.00	69.00	32,002
2024-10-28	69.00	69.00	69.00	69.00	77,472
2024-10-25	69.00	69.00	69.00	69.00	138,090
2024-10-24	69.00	69.00	69.00	69.00	941,989
2024-10-23	69.00	69.00	69.00	69.00	111,595
2024-10-22	69.00	69.00	69.00	69.00	45,484
2024-10-21	68.00	70.00	68.00	69.00	5,429,785
2024-10-18	67.00	67.00	67.00	67.00	1,681,759
2024-10-17	67.00	67.00	67.00	67.00	61,503
2024-10-16	67.00	67.00	67.00	67.00	1,643,209
2024-10-15	66.50	67.00	66.50	67.00	568,989
2024-10-14	65.50	68.00	65.50	66.25	401,260
2024-10-11	61.50	65.00	61.50	64.50	166,256
2024-10-10	61.00	61.50	61.00	61.50	68,107
2024-10-09	58.00	61.00	58.00	61.00	243,845
2024-10-08	53.50	55.00	55.00	55.00	272,508
2024-10-07	53.50	53.50	53.00	53.50	53,815
2024-10-04	53.50	53.75	53.50	53.50	63,561
2024-10-03	52.50	53.50	52.50	53.50	100,369
2024-10-02	52.00	52.50	52.00	52.50	88,127
2024-10-01	54.00	54.00	51.50	52.00	226,900
2024-09-30	54.00	54.00	54.00	54.00	13,379
2024-09-27	54.50	54.50	54.00	54.00	49,428
2024-09-26	54.50	54.50	54.50	54.50	121,462
2024-09-25	52.50	54.50	52.50	54.50	147,295
2024-09-24	56.00	56.00	52.50	52.50	472,219
2024-09-23	59.50	59.50	55.50	56.00	263,162
2024-09-20	59.00	59.50	59.00	59.50	99,184
2024-09-19	59.50	59.50	59.00	59.00	27,580
2024-09-18	60.50	60.50	59.50	59.50	53,912
2024-09-17	59.00	59.00	59.00	59.00	32,773
2024-09-16	63.50	63.50	59.00	59.00	244,455
2024-09-13	64.00	64.00	63.50	63.50	73,324
2024-09-12	64.50	64.50	64.00	64.00	156,834
2024-09-11	64.50	64.50	64.50	64.50	55,338
2024-09-10	64.50	64.50	64.50	64.50	4,582
2024-09-09	64.50	64.50	64.50	64.50	108,337
2024-09-06	65.50	65.50	64.50	64.50	57,427
2024-09-05	65.50	65.50	65.50	65.50	83,663
2024-09-04	65.50	65.50	65.50	65.50	50,745
2024-09-03	67.00	67.00	65.50	65.50	57,042
2024-09-02	67.00	67.00	67.00	67.00	58,670
2024-08-30	67.00	67.00	67.00	67.00	28,179
2024-08-29	67.00	67.00	67.00	67.00	22,527
2024-08-28	67.00	67.00	67.00	67.00	102,940
2024-08-27	67.00	67.00	67.00	67.00	3,614
2024-08-26	67.00	67.00	67.00	67.00	0
2024-08-23	67.00	67.00	67.00	67.00	65,645
2024-08-22	67.00	67.00	67.00	67.00	899
2024-08-21	67.00	67.00	67.00	67.00	35,354
2024-08-20	66.00	66.50	65.50	66.50	36,170
2024-08-19	67.00	67.00	64.50	66.50	209,695
2024-08-16	67.50	67.50	67.00	67.00	31,246
2024-08-15	67.50	67.50	67.50	67.50	37,790
2024-08-14	69.00	69.00	67.50	67.50	40,255
2024-08-13	69.00	69.00	69.00	69.00	48,322
2024-08-12	69.00	69.00	69.00	69.00	8,942
2024-08-09	69.00	69.00	69.00	69.00	11,353
2024-08-08	69.00	69.00	69.00	69.00	12,261
2024-08-07	69.00	69.00	69.00	69.00	39,936
2024-08-06	69.00	69.00	69.00	69.00	80,312
2024-08-05	70.00	70.00	68.00	68.00	108,694
2024-08-02	70.00	70.00	70.00	70.00	54,124
2024-08-01	70.00	70.00	70.00	70.00	286,439
2024-07-31	69.50	69.50	69.50	69.50	500,030
2024-07-30	69.50	69.50	69.50	69.50	24,347
2024-07-29	70.00	70.00	69.50	69.50	54,911
2024-07-26	70.50	70.50	69.00	69.00	49,782
2024-07-25	71.00	71.00	70.50	70.50	24,618
2024-07-24	71.00	71.00	71.00	71.00	1,383
2024-07-23	71.00	71.00	71.00	71.00	4,490
2024-07-22	71.00	71.00	71.00	71.00	148,628
2024-07-19	70.00	71.00	70.00	71.00	62,121
2024-07-18	69.00	71.00	69.00	71.00	70,104
2024-07-17	69.00	69.00	69.00	69.00	63,017
2024-07-16	69.00	69.00	69.00	69.00	41,352
2024-07-15	71.00	71.00	67.50	67.50	339,712
2024-07-12	71.00	71.00	71.00	71.00	18,156
2024-07-11	71.50	67.00	67.00	71.00	49,227
2024-07-10	71.50	71.50	71.50	71.50	29,057
2024-07-09	71.50	71.50	71.50	71.50	24,316
2024-07-08	71.50	71.50	71.50	71.50	37,208
2024-07-05	71.00	72.00	71.00	72.00	232,974
2024-07-04	69.50	72.00	69.50	71.00	77,936
2024-07-03	69.00	69.50	69.00	69.50	154,817
2024-07-02	69.00	69.00	68.50	68.50	282,701
2024-07-01	68.00	68.00	68.00	68.00	55,990
2024-06-28	67.00	68.00	67.00	68.00	51,346
2024-06-27	68.00	68.50	66.50	67.00	108,745
2024-06-26	68.50	68.50	68.00	68.00	19,129
2024-06-25	68.50	68.50	68.50	68.50	44,449
2024-06-24	69.00	69.00	68.50	68.50	54,190
2024-06-21	69.00	69.00	69.00	69.00	10,119
2024-06-20	69.00	69.00	69.00	69.00	8,629
2024-06-19	69.50	69.50	69.00	69.00	97,537
2024-06-18	69.50	69.50	69.50	69.50	7,519
2024-06-17	70.00	70.00	69.50	69.50	22,445
2024-06-14	70.00	70.00	70.00	70.00	5,711
2024-06-13	70.00	70.00	70.00	70.00	693,712
2024-06-12	70.50	70.50	70.00	70.00	13,591
2024-06-11	71.00	71.00	70.00	70.50	43,759
2024-06-10	71.00	71.00	71.00	71.00	13,906
2024-06-07	71.50	71.50	71.00	71.00	26,650
2024-06-06	71.50	71.50	71.50	71.50	62,176
2024-06-05	71.50	71.50	71.50	71.50	89,844
2024-06-04	71.50	71.50	71.50	71.50	9,347
2024-06-03	71.50	71.50	71.50	71.50	6,852
2024-05-31	71.50	71.50	71.50	71.50	15,472
2024-05-30	73.00	73.00	71.50	71.50	7,639
2024-05-29	73.00	73.00	73.00	73.00	119
2024-05-28	76.00	76.00	73.00	73.00	42,920
2024-05-27	76.00	76.00	76.00	76.00	0
2024-05-24	76.00	76.00	76.00	76.00	104,762
2024-05-23	74.00	76.00	74.00	76.00	984,398
2024-05-22	74.00	74.00	74.00	74.00	4,607
2024-05-21	75.50	75.50	74.00	74.00	34,686
2024-05-20	75.50	75.50	75.50	75.50	82,197
2024-05-17	71.00	76.50	71.00	75.50	355,593
2024-05-16	71.00	71.00	71.00	71.00	17,434
2024-05-15	70.50	71.50	70.50	71.00	837,912
2024-05-14	66.50	70.50	66.50	70.50	72,780
2024-05-13	67.00	67.00	66.50	66.50	124,789
2024-05-10	67.50	67.50	67.00	67.00	141,989
2024-05-09	67.00	67.50	67.00	67.50	18,349
2024-05-08	67.00	67.00	67.00	67.00	24,966
2024-05-07	63.00	67.00	63.00	67.00	104,438
2024-05-06	63.00	63.00	63.00	63.00	0
2024-05-03	63.00	63.00	63.00	63.00	46,273
2024-05-02	63.00	63.00	63.00	63.00	6,021
2024-05-01	63.50	63.50	63.00	63.00	58,031
2024-04-30	64.00	64.00	63.50	63.50	18,684
2024-04-29	60.50	64.50	60.50	64.00	343,083
2024-04-26	60.50	60.50	60.50	60.50	32,317
2024-04-25	60.50	60.50	60.50	60.50	81,092
2024-04-24	62.50	60.00	60.00	60.00	87,906
2024-04-23	59.00	61.50	59.00	61.50	156,461
2024-04-22	58.50	59.00	58.50	59.00	47,158
2024-04-19	58.50	58.50	58.50	58.50	19,581
2024-04-18	58.00	58.00	58.00	58.00	26,532
2024-04-17	58.00	58.00	58.00	58.00	13,127
2024-04-16	58.00	58.00	58.00	58.00	11,822
2024-04-15	58.00	58.00	58.00	58.00	7,965
2024-04-12	58.50	58.50	58.00	58.00	22,697
2024-04-11	59.50	59.50	58.50	58.50	54,215
2024-04-10	59.50	59.50	59.50	59.50	3,996
2024-04-09	59.50	59.50	59.50	59.50	44,036
2024-04-08	58.50	59.50	58.50	59.50	122,825
2024-04-05	58.50	58.50	58.50	58.50	58,515
2024-04-04	58.50	58.50	58.50	58.50	54,274
2024-04-03	58.50	58.50	58.50	58.50	135,300
2024-04-02	59.00	59.00	58.50	58.50	93,900
2024-04-01	59.00	59.00	59.00	59.00	0
2024-03-29	59.00	59.00	59.00	59.00	0
2024-03-28	59.50	59.50	59.00	59.00	407,935
2024-03-27	58.50	59.50	58.50	59.50	281,157
2024-03-26	58.50	58.50	58.50	58.50	11,182
2024-03-25	58.50	58.50	58.50	58.50	60,319
2024-03-22	58.50	58.50	58.50	58.50	83,284
2024-03-21	58.00	59.00	58.00	58.50	35,459
2024-03-20	58.00	58.00	58.00	58.00	106,060
2024-03-19	58.50	58.50	58.00	58.00	55,880
2024-03-18	59.00	61.50	58.50	58.50	372,468
2024-03-15	59.50	59.50	59.00	59.00	120,396
2024-03-14	57.00	60.50	57.00	59.50	188,634
2024-03-13	55.50	57.00	55.50	57.00	345,130
2024-03-12	56.50	56.50	55.50	55.50	343,325
2024-03-11	62.00	62.00	53.50	56.00	690,534
2024-03-08	62.00	62.00	62.00	62.00	930,184
2024-03-07	63.00	63.00	62.00	62.00	2,171,162
2024-03-06	63.00	63.00	63.00	63.00	53,877
2024-03-05	62.50	63.00	62.50	63.00	131,601
2024-03-04	62.50	62.50	62.50	62.50	49,079
2024-03-01	61.50	62.50	61.50	62.50	305,688
2024-02-29	61.50	61.50	61.50	61.50	10,582
2024-02-28	61.50	61.50	61.50	61.50	16,421
2024-02-27	61.50	61.50	61.50	61.50	29,466
2024-02-26	62.50	62.50	61.50	61.50	78,244
2024-02-23	63.50	63.50	62.50	62.50	118,825
2024-02-22	57.00	63.50	57.00	63.50	387,145
2024-02-21	56.00	56.00	56.00	56.00	12,177
2024-02-20	56.00	56.00	56.00	56.00	53,313
2024-02-19	56.00	56.00	56.00	56.00	64,537
2024-02-16	56.00	56.00	55.50	55.50	4,799
2024-02-15	56.00	56.00	56.00	56.00	29,234
2024-02-14	56.00	56.00	56.00	56.00	62,434
2024-02-13	56.00	57.00	56.00	56.00	152,520
2024-02-12	54.50	56.00	56.00	56.00	357,527
2024-02-09	54.50	54.50	54.50	54.50	25,915
2024-02-08	54.00	54.50	53.50	54.50	603,935
2024-02-07	52.75	53.50	52.00	53.50	492,506
2024-02-06	52.75	52.75	52.75	52.75	104,018
2024-02-05	52.75	52.75	52.75	52.75	78,260
2024-02-02	52.75	52.75	52.75	52.75	53,081
2024-02-01	52.75	52.75	52.75	52.75	179,928
2024-01-31	53.00	53.00	52.50	52.75	110,667
2024-01-30	53.00	53.00	53.00	53.00	897,156
2024-01-29	51.50	51.50	51.50	51.50	14,424
2024-01-26	51.50	51.50	51.50	51.50	129
2024-01-25	51.50	51.50	51.50	51.50	19,077
2024-01-24	51.50	51.50	51.50	51.50	14,887
2024-01-23	51.50	51.50	51.50	51.50	15,369
2024-01-22	51.50	51.50	51.50	51.50	57,388
2024-01-19	51.50	51.50	51.50	51.50	74,798
2024-01-18	51.50	51.50	51.50	51.50	360
2024-01-17	51.50	51.50	51.50	51.50	42,582
2024-01-16	51.50	50.00	50.00	51.50	20,948
2024-01-15	51.50	51.50	51.50	51.50	83,378
2024-01-12	51.50	51.50	51.50	51.50	69,986
2024-01-11	52.50	52.50	51.50	51.50	45,865
2024-01-10	53.50	53.50	52.50	52.50	99,672
2024-01-09	51.50	51.50	51.50	51.50	269,002
2024-01-08	51.50	51.50	51.50	51.50	158,031
2024-01-05	49.50	52.00	49.50	52.00	355,476
2024-01-04	49.00	49.50	49.00	49.50	80,428
2024-01-03	49.00	49.00	49.00	49.00	34,334
2024-01-02	49.00	49.00	49.00	49.00	21,000
2024-01-01	49.00	49.00	49.00	49.00	0
2023-12-29	49.00	49.00	49.00	49.00	228
2023-12-28	49.00	49.00	49.00	49.00	527,871
2023-12-27	47.50	49.00	47.50	49.00	59,973
2023-12-26	47.50	47.50	47.50	47.50	0
2023-12-25	47.50	47.50	47.50	47.50	0
2023-12-22	47.50	47.50	47.50	47.50	40,725
2023-12-21	47.50	47.50	47.50	47.50	39,487
2023-12-20	47.50	47.50	47.50	47.50	8,466
2023-12-19	47.50	47.50	47.50	47.50	10,018
2023-12-18	47.50	47.50	47.50	47.50	16,212
2023-12-15	47.50	47.50	47.50	47.50	54,539
2023-12-14	46.00	47.50	46.00	47.50	112,113
2023-12-13	46.00	46.00	46.00	46.00	14,791
2023-12-12	46.00	46.00	46.00	46.00	11,769
2023-12-11	46.00	46.00	46.00	46.00	53,612
2023-12-08	46.00	46.00	46.00	46.00	6,101
2023-12-07	47.00	47.00	46.00	46.00	519,661
2023-12-06	47.50	47.50	47.00	47.00	270,604
2023-12-05	47.50	47.50	47.50	47.50	91,817
2023-12-04	47.50	47.50	47.50	47.50	194,508
2023-12-01	47.50	47.50	47.50	47.50	15,683
2023-11-30	47.50	47.50	47.50	47.50	97,756
2023-11-29	47.50	47.50	47.50	47.50	8,952
2023-11-28	47.50	47.50	47.50	47.50	6,346
2023-11-27	48.00	48.00	47.50	47.50	18,467
2023-11-24	48.00	48.00	48.00	48.00	84,701
2023-11-23	48.00	48.00	48.00	48.00	0
2023-11-22	48.00	48.00	48.00	48.00	55
2023-11-21	48.00	48.00	48.00	48.00	31,253
2023-11-20	48.00	48.00	48.00	48.00	183,355
2023-11-17	48.50	48.50	48.00	48.00	104,303
2023-11-16	48.00	48.50	48.00	48.50	155,002
2023-11-15	48.00	48.00	48.00	48.00	161,993
2023-11-14	48.00	48.00	48.00	48.00	155,890
2023-11-13	48.00	48.00	48.00	48.00	24,496
2023-11-10	48.00	48.00	48.00	48.00	61,843
2023-11-09	48.00	48.00	48.00	48.00	567
2023-11-08	48.00	48.00	48.00	48.00	39,474
2023-11-07	48.00	48.00	48.00	48.00	43,280
2023-11-06	48.00	48.00	48.00	48.00	15,050
2023-11-03	48.00	48.00	48.00	48.00	47,253
2023-11-02	47.50	48.00	47.50	48.00	232,579
2023-11-01	47.50	47.50	47.50	47.50	25,223
2023-10-31	47.50	47.50	47.00	47.50	184,199
2023-10-30	47.50	47.50	47.50	47.50	36,993
2023-10-27	48.00	48.00	47.50	47.50	110,512
2023-10-26	48.00	48.00	48.00	48.00	104,318
2023-10-25	48.00	48.00	48.00	48.00	13,078
2023-10-24	48.00	48.00	48.00	48.00	67,585
2023-10-23	48.00	48.00	48.00	48.00	11,371
2023-10-20	48.00	48.00	48.00	48.00	143,333
2023-10-19	48.00	48.00	48.00	48.00	10,351
2023-10-18	48.00	48.00	48.00	48.00	15,001
2023-10-17	48.00	48.00	48.00	48.00	50,000
2023-10-16	48.00	48.00	48.00	48.00	26,348
2023-10-13	47.30	48.00	47.30	48.00	346,101
2023-10-12	46.50	48.00	46.50	47.30	783,617
2023-10-11	46.50	46.50	44.50	46.50	252,416
2023-10-10	45.50	47.00	45.50	46.50	458,541
2023-10-09	45.50	45.50	45.50	45.50	29,120
2023-10-06	45.50	45.50	45.50	45.50	224,688
2023-10-05	45.50	45.50	45.50	45.50	10,465
2023-10-04	45.50	45.50	45.50	45.50	65,120
2023-10-03	47.00	47.00	45.50	45.50	148,046
2023-10-02	47.00	47.00	47.00	47.00	100,894
2023-09-29	47.00	47.00	47.00	47.00	4,714
2023-09-28	47.00	47.00	47.00	47.00	226,001
2023-09-27	47.00	47.00	47.00	47.00	103,265
2023-09-26	47.00	47.00	47.00	47.00	385
2023-09-25	47.00	47.00	47.00	47.00	29,812
2023-09-22	47.00	47.00	47.00	47.00	32,998
2023-09-21	47.00	47.00	47.00	47.00	62,360
2023-09-20	47.00	47.00	47.00	47.00	22,905
2023-09-19	47.00	47.00	47.00	47.00	238,796
2023-09-18	48.00	48.00	47.00	47.00	198,322
2023-09-15	48.00	48.00	48.00	48.00	139,433
2023-09-14	48.00	48.00	48.00	48.00	3,614
2023-09-13	48.00	48.00	48.00	48.00	19,089
2023-09-12	48.50	48.50	48.00	48.00	20,065
2023-09-11	50.00	50.00	48.50	48.50	1,986
2023-09-08	50.00	50.00	50.00	50.00	1,177
2023-09-07	50.00	50.00	50.00	50.00	6,174
2023-09-06	50.00	50.00	50.00	50.00	155
2023-09-05	50.00	50.00	50.00	50.00	217,380
2023-09-04	50.00	50.00	50.00	50.00	10,220
2023-09-01	50.00	50.00	50.00	50.00	7,939
2023-08-31	50.00	50.00	50.00	50.00	10,028
2023-08-30	50.00	50.00	50.00	50.00	5,512
2023-08-29	50.00	50.00	50.00	50.00	18,478
2023-08-28	50.00	50.00	50.00	50.00	0
2023-08-25	50.00	50.00	50.00	50.00	7,026
2023-08-24	50.00	50.00	50.00	50.00	0
2023-08-23	50.00	50.00	50.00	50.00	3,170
2023-08-22	49.50	50.00	49.50	50.00	9,549
2023-08-21	50.50	50.50	48.80	49.50	62,713
2023-08-18	50.50	50.50	50.50	50.50	0
2023-08-17	51.00	51.00	50.50	50.50	29,617
2023-08-16	51.50	51.50	51.00	51.00	80,300
2023-08-15	51.00	51.50	51.00	51.50	96,255
2023-08-14	51.00	51.00	51.00	51.00	84,416
2023-08-11	51.00	51.00	51.00	51.00	112,223
2023-08-10	51.00	51.00	51.00	51.00	4,100
2023-08-09	51.00	51.00	51.00	51.00	4
2023-08-08	51.00	51.00	51.00	51.00	2,842
2023-08-07	51.00	51.00	51.00	51.00	186,109
2023-08-04	50.50	51.00	50.50	51.00	129,081
2023-08-03	50.50	50.50	50.50	50.50	4,074
2023-08-02	51.00	51.00	50.50	50.50	19,543
2023-08-01	51.00	51.00	51.00	51.00	314
2023-07-31	51.00	51.00	51.00	51.00	48,945
2023-07-28	51.00	51.00	51.00	51.00	10,405
2023-07-27	51.50	51.50	51.00	51.00	25,000
2023-07-26	50.00	51.50	50.00	51.50	388,807
2023-07-25	50.00	50.00	50.00	50.00	115,397
2023-07-24	50.50	50.50	50.00	50.00	27,580
2023-07-21	50.50	50.50	50.50	50.50	35,758
2023-07-20	49.00	50.50	49.00	50.50	191,367
2023-07-19	49.00	49.00	49.00	49.00	35,331
2023-07-18	49.00	49.00	49.00	49.00	70,847
2023-07-17	49.00	49.00	49.00	49.00	25,993
2023-07-14	50.00	50.00	49.00	49.00	42,307
2023-07-13	50.00	50.00	50.00	50.00	42,874
2023-07-12	50.00	50.00	49.50	50.00	106,919
2023-07-11	50.00	50.00	50.00	50.00	127,609
2023-07-10	49.00	51.00	49.00	50.00	547,425
2023-07-07	51.00	51.00	48.50	49.00	212,255
2023-07-06	51.00	51.00	51.00	51.00	150,684
2023-07-05	51.00	51.00	51.00	51.00	17,989
2023-07-04	51.00	51.00	51.00	51.00	5,744
2023-07-03	51.00	51.00	50.50	51.00	172,618
2023-06-30	51.50	51.50	51.00	51.00	202,230
2023-06-29	53.50	53.50	51.50	51.50	27,726
2023-06-28	55.00	55.00	53.50	53.50	77,589
2023-06-27	53.00	55.00	53.00	55.00	67,681
2023-06-26	53.50	53.50	53.00	53.00	49,108
2023-06-23	50.50	55.00	50.50	53.50	407,054
2023-06-22	49.50	50.50	49.00	50.50	33,040
2023-06-21	49.50	49.50	49.50	49.50	27,113
2023-06-20	49.50	49.50	49.50	49.50	3,005
2023-06-19	49.50	50.50	49.50	49.50	57,970
2023-06-16	48.50	48.50	48.50	48.50	0
2023-06-15	48.50	48.50	48.50	48.50	10,391
2023-06-14	48.50	48.50	48.50	48.50	108,374
2023-06-13	48.50	48.50	48.50	48.50	105
2023-06-12	48.50	48.50	48.50	48.50	5,956
2023-06-09	48.50	48.50	48.50	48.50	1,280
2023-06-08	49.00	49.00	48.50	48.50	43,131
2023-06-07	49.50	49.50	49.00	49.00	54,670
2023-06-06	49.50	49.50	49.50	49.50	17
2023-06-05	49.50	49.50	49.50	49.50	203,974
2023-06-02	49.50	49.50	49.50	49.50	6,096
2023-06-01	50.50	50.50	49.50	49.50	506,282
2023-05-31	50.50	50.50	50.50	50.50	1,187
2023-05-30	50.50	50.50	50.50	50.50	716,634
2023-05-29	50.50	50.50	50.50	50.50	0
2023-05-26	50.50	50.50	50.50	50.50	53,739
2023-05-25	50.50	50.50	50.50	50.50	10,946
2023-05-24	50.50	50.50	50.50	50.50	78,156
2023-05-23	50.50	50.50	50.50	50.50	1,772,699
2023-05-22	50.50	50.50	50.50	50.50	1,213
2023-05-19	50.50	50.50	50.50	50.50	1,214
2023-05-18	50.50	50.50	50.50	50.50	903,245
2023-05-17	50.50	50.50	50.50	50.50	606
2023-05-16	50.00	51.00	50.00	50.50	300,042
2023-05-15	50.00	50.00	50.00	50.00	32,936
2023-05-12	50.00	50.00	50.00	50.00	4,658
2023-05-11	50.00	50.00	50.00	50.00	6,762
2023-05-10	50.00	50.00	50.00	50.00	6,109
2023-05-09	50.00	50.00	50.00	50.00	14,171
2023-05-08	50.00	50.00	50.00	50.00	0
2023-05-05	50.00	50.00	50.00	50.00	63,888
2023-05-04	50.50	50.50	50.00	50.00	43,727
2023-05-03	50.00	50.50	50.00	50.50	125,000
2023-05-02	50.50	50.50	50.50	50.50	215,931
2023-05-01	50.50	50.50	50.50	50.50	0
2023-04-28	47.50	50.50	47.50	50.50	360,547
2023-04-27	47.00	47.00	47.00	47.00	170,975
2023-04-26	49.00	49.00	47.00	47.00	127,697
2023-04-25	48.50	48.50	48.50	48.50	37,532
2023-04-24	48.50	47.00	47.00	47.00	3,370
2023-04-21	48.00	49.50	48.00	49.00	152,412
2023-04-20	48.00	48.00	48.00	48.00	644,313
2023-04-19	48.00	48.00	48.00	48.00	10,351
2023-04-18	48.00	48.00	48.00	48.00	20,500
2023-04-17	47.00	48.00	47.00	48.00	78,604
2023-04-14	47.00	47.00	47.00	47.00	294
2023-04-13	47.50	47.50	47.00	47.00	7,085
2023-04-12	47.50	47.50	47.50	47.50	18,895
2023-04-11	48.00	48.00	47.50	47.50	887,993
2023-04-10	48.00	48.00	48.00	48.00	0
2023-04-07	48.00	48.00	48.00	48.00	0
2023-04-06	47.50	48.00	47.50	48.00	27,773
2023-04-05	47.50	47.50	47.50	47.50	54,670
2023-04-04	47.50	47.50	47.50	47.50	40,239
2023-04-03	47.50	47.50	47.50	47.50	9,164
2023-03-31	47.50	47.50	47.50	47.50	230,400
2023-03-30	47.50	47.50	47.50	47.50	50,060
2023-03-29	47.50	47.50	47.50	47.50	151,617
2023-03-28	47.50	47.50	47.50	47.50	622,523
2023-03-27	47.50	47.50	47.50	47.50	576,937
2023-03-24	47.50	47.50	47.50	47.50	458,168
2023-03-23	47.00	47.00	47.00	47.00	201,543
2023-03-22	47.50	47.50	47.00	47.00	24,800
2023-03-21	47.50	47.50	47.50	47.50	54,454
2023-03-20	47.50	47.50	47.50	47.50	41,486
2023-03-17	47.50	47.50	47.50	47.50	1,053
2023-03-16	47.50	47.50	47.50	47.50	18,613
2023-03-15	47.50	47.50	47.50	47.50	9,324
2023-03-14	47.50	47.50	47.50	47.50	18,111
2023-03-13	48.00	48.00	47.50	47.50	160,847
2023-03-10	49.00	49.00	48.00	49.50	281,782
2023-03-09	51.00	51.00	48.00	49.50	1,268,201
2023-03-08	51.00	51.00	51.00	51.00	26,965
2023-03-07	51.00	51.00	51.00	51.00	149,480
2023-03-06	52.50	52.50	48.00	51.00	647,653
2023-03-03	52.00	52.00	52.00	52.00	3,573
2023-03-02	52.00	52.00	52.00	52.00	2,381
2023-03-01	52.00	52.00	52.00	52.00	455
2023-02-28	52.00	52.00	52.00	52.00	20,178
2023-02-27	52.00	52.00	52.00	52.00	962
2023-02-24	52.00	52.00	52.00	52.00	49,376
2023-02-23	51.50	52.00	51.50	52.00	180,707
2023-02-22	51.50	51.50	51.50	51.50	164,750
2023-02-21	53.50	53.50	51.50	51.50	170,832
2023-02-20	53.50	53.50	53.50	53.50	19,164
2023-02-17	53.50	53.50	53.50	53.50	37,365
2023-02-16	53.50	53.50	53.50	53.50	62,113
2023-02-15	53.50	53.50	53.50	53.50	74,609
2023-02-14	53.50	53.50	53.50	53.50	102,036
2023-02-13	53.00	53.50	53.00	53.50	243,996
2023-02-10	53.00	53.00	53.00	53.00	55,298
2023-02-09	51.00	54.00	51.00	53.00	3,084,184
2023-02-08	51.50	50.00	50.00	50.00	52,886
2023-02-07	49.50	52.50	49.50	51.50	205,742
2023-02-06	49.50	49.50	49.50	49.50	2,014,000
2023-02-03	49.50	49.50	49.50	49.50	17,000
2023-02-02	49.50	49.50	49.50	49.50	13,424
2023-02-01	50.50	50.50	49.50	49.50	181,875
2023-01-31	51.00	51.00	50.50	50.50	158,336
2023-01-30	51.50	51.50	51.50	51.50	49,863
2023-01-27	51.50	51.50	51.50	51.50	191,717
2023-01-26	52.50	52.50	51.50	51.50	20,193
2023-01-25	50.00	52.50	49.50	52.50	1,132,041
2023-01-24	50.50	50.50	49.50	50.00	109,282
2023-01-23	51.00	51.00	50.50	50.50	20,529
2023-01-20	51.00	51.00	51.00	51.00	20,409
2023-01-19	51.00	51.00	50.00	51.00	37,147
2023-01-18	51.00	51.00	51.00	51.00	466,738
2023-01-17	51.00	51.00	51.00	51.00	215,195
2023-01-16	51.00	51.00	51.00	51.00	46,942
2023-01-13	51.00	51.00	51.00	51.00	84,987
2023-01-12	51.00	51.00	51.00	51.00	480,851
2023-01-11	51.50	51.50	51.50	51.50	15,153
2023-01-10	52.00	52.00	51.50	51.50	206,970
2023-01-09	52.00	52.00	52.00	52.00	8,082
2023-01-06	51.50	52.00	51.50	52.00	430,953
2023-01-05	49.00	52.00	49.00	51.50	713,060
2023-01-04	49.00	49.00	49.00	49.00	5,656
2023-01-03	49.00	49.00	49.00	49.00	10,474
2023-01-02	49.00	49.00	49.00	49.00	0
2022-12-30	49.00	49.00	49.00	49.00	54,344
2022-12-29	49.00	49.00	49.00	49.00	6,454
2022-12-28	49.00	49.00	49.00	49.00	1,348
2022-12-27	49.00	49.00	49.00	49.00	0
2022-12-26	49.00	49.00	49.00	49.00	0
2022-12-23	49.00	49.00	49.00	49.00	0
2022-12-22	49.00	49.00	49.00	49.00	22,456
2022-12-21	48.50	49.00	48.50	49.00	53,580
2022-12-20	48.50	48.50	48.50	48.50	35,368
2022-12-19	48.50	48.50	48.50	48.50	35,854
2022-12-16	48.50	48.50	48.50	48.50	252,087
2022-12-15	48.50	48.50	48.50	48.50	14,782
2022-12-14	48.50	48.50	48.50	48.50	1,254
2022-12-13	48.50	48.50	48.50	48.50	81,670
2022-12-12	49.00	49.00	48.50	48.50	2,388
2022-12-09	49.00	49.00	49.00	49.00	82,260
2022-12-08	49.00	49.00	49.00	49.00	6,847
2022-12-07	49.00	49.00	48.50	49.00	502,448
2022-12-06	49.00	49.00	49.00	49.00	172,092
2022-12-05	49.00	49.00	49.00	49.00	97,016
2022-12-02	49.00	49.00	49.00	49.00	31,656
2022-12-01	47.50	49.00	47.50	49.00	143,177
2022-11-30	46.00	47.50	46.00	47.50	280,321
2022-11-29	46.00	46.00	46.00	46.00	5,853
2022-11-28	46.00	46.00	46.00	46.00	2,814
2022-11-25	46.00	46.00	46.00	46.00	13,500
2022-11-24	46.00	46.00	46.00	46.00	1,919,932
2022-11-23	46.00	46.00	46.00	46.00	6,247
2022-11-22	46.00	46.00	46.00	46.00	3
2022-11-21	46.00	46.00	46.00	46.00	9,908
2022-11-18	45.00	45.50	45.00	45.50	18,808
2022-11-17	45.00	45.00	45.00	45.00	3,791
2022-11-16	45.00	45.00	45.00	45.00	12,526
2022-11-15	45.00	45.00	45.00	45.00	199,526
2022-11-14	45.00	45.00	45.00	45.00	905
2022-11-11	45.00	45.00	45.00	45.00	14,197
2022-11-10	44.50	45.00	44.50	45.00	61,026
2022-11-09	44.50	44.50	44.50	44.50	87,445
2022-11-08	44.50	44.50	44.50	44.50	10,791
2022-11-07	44.50	44.50	44.50	44.50	7,404,692
2022-11-04	44.50	44.50	44.50	44.50	26,888
2022-11-03	45.00	45.00	44.00	44.50	93,924
2022-11-02	45.00	45.00	45.00	45.00	17,299
2022-11-01	45.00	45.00	45.00	45.00	109,245
2022-10-31	45.00	45.00	45.00	45.00	21,600
2022-10-28	45.00	45.00	45.00	45.00	3,703
2022-10-27	45.00	45.00	45.00	45.00	1,996
2022-10-26	45.00	45.00	45.00	45.00	4,546
2022-10-25	45.00	45.00	45.00	45.00	2,674
2022-10-24	45.50	45.50	45.00	45.00	53,602
2022-10-21	45.00	45.00	45.00	45.00	4,075
2022-10-20	45.00	45.00	45.00	45.00	8,028
2022-10-19	45.00	45.00	45.00	45.00	218
2022-10-18	45.00	45.00	45.00	45.00	15,218
2022-10-17	46.50	46.50	45.00	45.00	42,189
2022-10-14	45.50	47.50	45.50	46.50	202,773
2022-10-13	45.00	45.50	45.00	45.50	48,226
2022-10-12	44.50	45.00	44.50	45.00	104,396
2022-10-11	44.50	44.50	44.00	44.50	59,264
2022-10-10	43.00	45.00	43.00	44.50	36,003
2022-10-07	43.00	43.00	43.00	43.00	0
2022-10-06	43.00	43.00	43.00	43.00	41,422
2022-10-05	43.00	43.00	42.50	43.00	122,578
2022-10-04	41.50	43.00	41.50	43.00	1,151,272
2022-10-03	40.50	41.50	40.50	41.50	4,268
2022-09-30	40.50	40.50	40.50	40.50	2,270
2022-09-29	40.50	40.50	40.50	40.50	8,835
2022-09-28	42.00	42.00	40.50	40.50	44,028
2022-09-27	41.00	42.50	41.00	42.50	39,500
2022-09-26	41.00	41.00	41.00	41.00	16,104
2022-09-23	41.00	41.00	40.00	41.00	10,023
2022-09-22	41.00	41.00	41.00	41.00	32,537
2022-09-21	41.00	41.00	41.00	41.00	6,088
2022-09-20	41.00	41.00	41.00	41.00	13,887
2022-09-19	41.00	41.00	41.00	41.00	0
2022-09-16	41.00	41.00	41.00	41.00	0
2022-09-15	41.00	41.00	41.00	41.00	17,799
2022-09-14	41.00	41.00	41.00	41.00	2,262
2022-09-13	41.00	41.00	41.00	41.00	22,108
2022-09-12	41.00	41.00	41.00	41.00	5,258
2022-09-09	41.00	41.00	41.00	41.00	13,156
2022-09-08	41.00	41.00	41.00	41.00	50,734
2022-09-07	41.00	41.00	41.00	41.00	3,210
2022-09-06	41.00	41.00	41.00	41.00	30,132
2022-09-05	40.50	41.00	40.50	41.00	142,808
2022-09-02	39.00	39.00	39.00	39.00	20,000
2022-09-01	38.50	38.50	37.50	38.50	141,298
2022-08-31	41.00	41.00	38.50	38.50	63,808
2022-08-30	41.50	41.50	38.50	41.00	72,608
2022-08-29	41.50	41.50	41.50	41.50	0
2022-08-26	42.00	42.00	41.50	41.50	47,704
2022-08-25	43.00	43.00	42.00	42.00	17,134
2022-08-24	43.00	43.00	43.00	43.00	19,131
2022-08-23	45.50	45.50	43.00	43.00	101,093
2022-08-22	45.50	45.50	45.50	45.50	21,726
2022-08-19	45.00	45.50	45.00	45.50	18,116
2022-08-18	45.50	45.50	45.00	45.00	11,707
2022-08-17	45.50	45.50	45.50	45.50	10,310
2022-08-16	46.50	46.50	45.50	45.50	42,265
2022-08-15	47.50	47.50	46.50	46.50	14,069
2022-08-12	47.50	47.50	47.50	47.50	9,702
2022-08-11	48.00	48.00	47.50	47.50	12,061
2022-08-10	48.00	48.00	48.00	48.00	35,109
2022-08-09	48.00	48.00	48.00	48.00	1,000
2022-08-08	48.00	48.00	48.00	48.00	13,813
2022-08-05	48.00	48.00	48.00	48.00	37,097
2022-08-04	48.00	48.00	48.00	48.00	27,200
2022-08-03	48.00	48.00	48.00	48.00	21,871
2022-08-02	48.00	48.00	48.00	48.00	2,098
2022-08-01	48.00	48.00	47.00	48.00	1,432
2022-07-29	48.00	48.00	48.00	48.00	1,048
2022-07-28	48.00	48.00	48.00	48.00	68,341
2022-07-27	48.00	48.00	48.00	48.00	113,731
2022-07-26	48.00	48.00	48.00	48.00	32,507
2022-07-25	47.50	48.00	47.50	48.00	5,508
2022-07-22	48.00	48.00	48.00	48.00	261,404
2022-07-21	49.00	49.00	48.00	48.00	70,753
2022-07-20	49.00	49.00	49.00	49.00	8,430
2022-07-19	48.00	49.00	48.00	49.00	85,982
2022-07-18	46.50	47.00	46.50	47.00	9,395
2022-07-15	46.50	46.50	46.50	46.50	13,664
2022-07-14	46.50	46.50	46.00	46.50	32,966
2022-07-13	48.50	48.50	46.50	46.50	30,391
2022-07-12	48.50	48.50	48.50	48.50	4,611
2022-07-11	48.50	48.50	48.50	48.50	26,894
2022-07-08	48.00	48.00	48.00	48.00	4,959
2022-07-07	48.00	48.00	48.00	48.00	2,000
2022-07-06	48.00	48.00	48.00	48.00	18,280
2022-07-05	48.00	48.00	48.00	48.00	11
2022-07-04	48.00	48.00	48.00	48.00	13,037
2022-07-01	48.00	48.00	48.00	48.00	100
2022-06-30	48.00	48.00	48.00	48.00	7,325
2022-06-29	48.00	48.00	48.00	48.00	27,406
2022-06-28	48.00	48.00	48.00	48.00	8,484
2022-06-27	48.50	48.50	48.00	48.00	57,524
2022-06-24	48.50	48.50	48.50	48.50	22,597
2022-06-23	50.00	50.00	48.00	48.50	103,925
2022-06-22	50.50	50.50	50.00	50.00	61,134
2022-06-21	50.00	50.00	50.00	50.00	211,933
2022-06-20	49.00	49.50	49.00	49.50	86,749
2022-06-17	49.00	49.00	49.00	49.00	1,015,494
2022-06-16	49.00	49.00	49.00	49.00	16,897
2022-06-15	49.00	49.00	49.00	49.00	1,491
2022-06-14	49.00	49.00	49.00	49.00	6,777
2022-06-13	50.50	50.50	49.00	49.00	36,379
2022-06-10	50.00	50.50	50.00	50.50	97,703
2022-06-09	50.00	50.00	50.00	50.00	67,484
2022-06-08	51.50	51.50	50.00	50.00	410,304
2022-06-07	47.00	51.00	47.00	49.50	377,923
2022-06-06	47.00	47.00	47.00	47.00	148,284
2022-06-03	47.00	47.00	47.00	47.00	0
2022-06-02	47.00	47.00	47.00	47.00	0
2022-06-01	47.50	47.50	47.00	47.00	107,668
2022-05-31	45.00	48.00	45.00	47.50	309,008
2022-05-30	43.50	45.00	43.00	45.00	345,369
2022-05-27	43.50	43.50	42.50	43.00	25,911
2022-05-26	43.00	43.50	42.00	43.50	119,988
2022-05-25	43.00	43.00	43.00	43.00	3,753
2022-05-24	41.50	43.00	41.50	43.00	42,074
2022-05-23	42.50	42.50	41.50	41.50	83,932
2022-05-20	41.50	41.50	41.50	41.50	10,500
2022-05-19	41.50	41.50	41.50	41.50	22,583
2022-05-18	41.50	41.50	41.50	41.50	10,000
2022-05-17	39.50	41.50	39.50	41.50	95,896
2022-05-16	40.50	40.50	39.00	39.50	16,275
2022-05-13	40.50	40.50	40.50	40.50	100,094
2022-05-12	41.00	40.50	40.50	40.50	71,855
2022-05-11	43.00	43.00	41.00	41.00	315,671
2022-05-10	41.00	41.00	41.00	41.00	34
2022-05-09	41.00	41.00	41.00	41.00	66,519
2022-05-06	41.50	41.50	41.00	41.00	41,162
2022-05-05	41.50	41.50	41.50	41.50	8,708
2022-05-04	42.50	42.50	41.50	41.50	41,144
2022-05-03	42.50	42.50	42.50	42.50	34,337
2022-05-02	42.50	42.50	42.50	42.50	0
2022-04-29	42.50	42.50	42.50	42.50	40,159
2022-04-28	42.50	42.50	42.50	42.50	11,124
2022-04-27	40.00	43.50	40.00	42.50	181,739
2022-04-26	39.00	39.00	39.00	39.00	19,951
2022-04-25	39.50	39.50	39.50	39.50	22,496
2022-04-22	40.00	40.00	39.50	39.50	16,810
2022-04-21	40.50	40.50	40.50	40.50	27,723
2022-04-20	40.50	40.50	40.50	40.50	29,555
2022-04-19	40.50	40.50	39.00	40.50	107,893
2022-04-18	40.50	40.50	40.50	40.50	0
2022-04-15	40.50	40.50	40.50	40.50	0
2022-04-14	41.00	41.00	39.50	40.50	37,872
2022-04-13	40.50	41.00	40.50	41.00	5,641
2022-04-12	40.00	40.50	40.00	40.50	119,671
2022-04-11	40.00	40.00	40.00	40.00	400
2022-04-08	40.00	40.00	40.00	40.00	17,170
2022-04-07	40.00	40.00	40.00	40.00	6,846
2022-04-06	40.50	40.50	40.00	40.00	42,549
2022-04-05	38.00	41.00	38.00	40.50	118,636
2022-04-04	37.00	38.00	35.00	38.00	10,010
2022-04-01	37.00	37.00	37.00	37.00	33,539
2022-03-31	37.00	37.00	37.00	37.00	2,659
2022-03-30	37.00	37.00	37.00	37.00	14,126
2022-03-29	37.00	37.00	37.00	37.00	90,957
2022-03-28	37.00	37.00	37.00	37.00	208,940
2022-03-25	37.00	37.00	37.00	37.00	44,047
2022-03-24	37.00	37.00	37.00	37.00	162,345
2022-03-23	37.00	37.00	37.00	37.00	2,409
2022-03-22	37.00	37.00	37.00	37.00	112,288
2022-03-21	37.00	37.00	37.00	37.00	31,482
2022-03-18	37.00	37.00	37.00	37.00	0
2022-03-17	36.00	37.50	36.00	37.00	44,620
2022-03-16	36.00	36.00	36.00	36.00	44,659
2022-03-15	37.00	37.00	36.00	36.00	143,350
2022-03-14	37.00	37.00	37.00	37.00	89,006
2022-03-11	37.00	37.00	37.00	37.00	80,245
2022-03-10	38.00	38.00	37.00	37.00	293,065
2022-03-09	37.50	38.00	37.50	38.00	107,998
2022-03-08	38.50	38.50	37.00	37.50	33,619
2022-03-07	41.00	41.00	38.50	38.50	135,221
2022-03-04	41.50	41.50	41.00	41.00	84,239
2022-03-03	43.50	44.00	44.00	44.00	410,453
2022-03-02	43.00	43.00	43.00	43.00	36,136
2022-03-01	43.00	43.00	43.00	43.00	76,651
2022-02-28	43.00	43.00	43.00	43.00	2,164
2022-02-25	43.00	43.00	43.00	43.00	38,644
2022-02-24	43.00	43.00	43.00	43.00	199,302
2022-02-23	43.00	43.00	43.00	43.00	81,673
2022-02-22	44.50	44.50	43.00	43.00	104,950
2022-02-21	45.00	45.00	44.50	44.50	13,546
2022-02-18	45.50	45.50	45.50	45.50	102,098
2022-02-17	45.50	45.50	45.50	45.50	11,061
2022-02-16	44.50	45.50	44.50	45.50	85,526
2022-02-15	44.50	44.50	44.50	44.50	41,971
2022-02-14	44.50	44.50	44.50	44.50	56,776
2022-02-11	44.50	44.50	44.50	44.50	64,724
2022-02-10	44.50	44.50	44.50	44.50	8,739
2022-02-09	44.50	44.50	44.50	44.50	47,835
2022-02-08	44.50	44.50	44.50	44.50	1,680
2022-02-07	44.50	44.50	44.50	44.50	47,399
2022-02-04	44.50	44.50	44.50	44.50	6,177
2022-02-03	44.50	44.50	44.50	44.50	3,858
2022-02-02	45.50	45.50	44.50	44.50	12,427
2022-02-01	45.50	45.50	45.50	45.50	38,388
2022-01-31	45.00	45.50	45.00	45.50	107,841
2022-01-28	45.00	45.00	45.00	45.00	28,098
2022-01-27	45.00	45.00	45.00	45.00	42,794
2022-01-26	45.00	45.00	45.00	45.00	36,663
2022-01-25	45.50	45.50	45.00	45.00	136,694
2022-01-24	46.50	46.50	45.50	45.50	228,880
2022-01-21	47.00	47.00	46.50	46.50	88,534
2022-01-20	47.00	47.00	47.00	47.00	8,721
2022-01-19	47.00	47.00	47.00	47.00	42,342
2022-01-18	47.00	47.00	47.00	47.00	401,690
2022-01-17	47.50	47.50	47.00	47.00	4,218
2022-01-14	47.50	47.50	47.50	47.50	26,704
2022-01-13	47.50	47.50	47.50	47.50	57,466
2022-01-12	47.00	47.50	47.00	47.50	165,131
2022-01-11	46.50	46.50	46.50	46.50	64,331
2022-01-10	46.50	46.50	46.50	46.50	17,548
2022-01-07	46.50	46.50	46.50	46.50	26,812
2022-01-06	46.50	46.50	46.50	46.50	37,754
2022-01-05	47.00	47.00	46.50	46.50	20,039
2022-01-04	47.50	47.50	46.50	47.00	158,981
2022-01-03	47.50	47.50	47.50	47.50	0
2021-12-31	47.50	47.50	47.50	47.50	27,155
2021-12-30	47.50	47.50	47.50	47.50	4,255
2021-12-29	47.50	47.50	47.50	47.50	9,935
2021-12-28	47.50	47.50	47.50	47.50	0
2021-12-27	47.50	47.50	47.50	47.50	0
2021-12-24	47.50	47.50	47.50	47.50	1,103
2021-12-23	47.50	47.50	47.50	47.50	4,452
2021-12-22	47.50	47.50	47.50	47.50	5,409
2021-12-21	47.50	47.50	47.50	47.50	16,966
2021-12-20	47.50	47.50	47.50	47.50	21,026
2021-12-17	47.50	47.50	47.50	47.50	21,210
2021-12-16	48.00	48.00	47.50	47.50	36,718
2021-12-15	48.00	48.00	48.00	48.00	36,524
2021-12-14	48.00	48.00	48.00	48.00	14,360
2021-12-13	48.50	48.50	48.00	48.00	57,763
2021-12-10	49.50	49.50	49.50	49.50	20,922
2021-12-09	49.50	49.50	49.50	49.50	6,192
2021-12-08	50.50	50.50	49.50	49.50	20,469
2021-12-07	51.00	51.00	50.50	50.50	41,063
2021-12-06	50.50	51.00	50.00	50.50	165,818
2021-12-03	48.00	50.50	48.00	50.50	178,073
2021-12-02	46.00	48.00	46.00	48.00	27,332
2021-12-01	46.00	46.00	46.00	46.00	2,125
2021-11-30	45.50	46.00	45.50	46.00	38,543
2021-11-29	46.50	46.50	45.50	45.50	36,168
2021-11-26	46.50	46.50	45.00	46.50	36,020
2021-11-25	46.50	46.50	46.50	46.50	5,507
2021-11-24	45.50	46.50	45.00	46.50	4,777
2021-11-23	46.00	46.00	44.50	45.50	139,478
2021-11-22	46.00	46.00	46.00	46.00	17,282
2021-11-19	46.00	46.00	46.00	46.00	3,397
2021-11-18	47.50	47.50	46.00	46.00	184,594
2021-11-17	48.00	48.00	47.50	47.50	95,518
2021-11-16	48.50	48.50	46.50	48.00	154,817
2021-11-15	49.00	49.00	48.50	48.50	70,061
2021-11-12	49.50	49.50	49.00	49.00	51,696
2021-11-11	49.50	49.50	49.50	49.50	49,234
2021-11-10	49.50	49.50	49.00	49.00	28,689
2021-11-09	52.00	52.00	49.50	49.50	104,496
2021-11-08	52.50	52.50	52.00	52.00	49,151
2021-11-05	52.00	53.50	52.00	52.50	150,777
2021-11-04	51.50	53.50	53.50	53.50	42,782
2021-11-03	52.00	52.00	51.50	51.50	79,866
2021-11-02	49.50	52.00	49.50	52.00	160,319
2021-11-01	49.00	49.50	49.00	49.50	127,988
2021-10-29	50.00	50.00	49.00	49.00	67,974
2021-10-28	50.00	50.00	50.00	50.00	46,289
2021-10-27	49.00	50.00	48.50	50.00	145,505
2021-10-26	47.00	49.00	47.00	49.00	231,273
2021-10-25	48.50	48.50	47.00	47.00	376,601
2021-10-22	45.50	45.50	45.50	45.50	61,047
2021-10-21	46.00	46.00	45.50	45.50	33,094
2021-10-20	46.00	46.00	46.00	46.00	10,851
2021-10-19	46.50	46.50	46.00	46.00	203,134
2021-10-18	43.50	45.00	45.00	45.00	10,222,092
2021-10-15	42.00	43.50	42.00	43.50	81,013
2021-10-14	41.00	43.00	41.00	42.00	75,560
2021-10-13	41.50	41.50	41.00	41.00	59,593
2021-10-12	40.50	40.50	40.50	40.50	18,639
2021-10-11	41.50	41.50	40.50	40.50	39,852
2021-10-08	42.00	42.00	42.00	42.00	214,550
2021-10-07	42.00	42.00	42.00	42.00	18,997
2021-10-06	41.50	42.00	41.50	42.00	30,058
2021-10-05	41.50	41.50	41.50	41.50	49,519
2021-10-04	42.00	42.00	41.00	41.50	59,063
2021-10-01	42.50	42.50	42.00	42.00	14,062
2021-09-30	45.00	45.00	42.50	42.50	30,513
2021-09-29	45.00	45.00	45.00	45.00	117,636
2021-09-28	44.00	44.00	43.00	44.00	103,092
2021-09-27	43.50	44.50	43.50	44.00	191,152
2021-09-24	41.00	41.00	41.00	41.00	29,293
2021-09-23	40.50	41.00	40.50	41.00	21,004
2021-09-22	40.00	40.50	40.00	40.50	42,035
2021-09-21	40.00	40.00	40.00	40.00	7,545
2021-09-20	41.00	41.50	40.00	40.00	73,692
2021-09-17	41.50	41.50	40.00	41.00	39,250
2021-09-16	41.00	41.00	41.00	41.00	65,701
2021-09-15	43.50	43.50	41.00	41.00	178,039
2021-09-14	41.00	43.50	41.00	43.50	119,939
2021-09-13	39.50	40.00	39.00	39.00	183,306
2021-09-10	38.50	38.50	37.00	38.50	49,296
2021-09-09	38.50	38.50	38.50	38.50	20,093
2021-09-08	36.50	38.50	36.50	38.50	14,157
2021-09-07	36.50	36.50	36.50	36.50	24,992
2021-09-06	36.50	36.50	36.50	36.50	28,464
2021-09-03	36.50	36.50	36.50	36.50	70,961
2021-09-02	36.50	36.50	36.50	36.50	54,628
2021-09-01	36.50	36.50	36.50	36.50	30,868
2021-08-31	36.50	36.50	36.50	36.50	125,750
2021-08-30	37.00	37.00	37.00	37.00	0
2021-08-27	35.00	37.00	35.00	37.00	73,258
2021-08-26	36.00	36.00	35.00	35.00	182,121
2021-08-25	36.00	36.00	36.00	36.00	55,803
2021-08-24	37.50	37.50	36.00	36.00	109,908
2021-08-23	37.50	37.50	37.50	37.50	8,797
2021-08-20	35.00	37.50	35.00	37.50	174,810
2021-08-19	35.00	35.00	35.00	35.00	5,563
2021-08-18	36.50	36.50	35.00	35.00	42,891
2021-08-17	36.50	36.50	36.50	36.50	7,521
2021-08-16	36.50	36.50	36.50	36.50	13,591
2021-08-13	36.50	36.50	36.50	36.50	37,800
2021-08-12	36.50	36.50	36.50	36.50	52,291
2021-08-11	37.00	37.00	36.00	36.50	51,744
2021-08-10	38.00	38.00	37.00	37.00	42,201
2021-08-09	38.00	38.00	36.00	38.00	47,672
2021-08-06	38.00	38.00	38.00	38.00	10,042
2021-08-05	38.00	38.00	38.00	38.00	56,399
2021-08-04	38.00	38.00	38.00	38.00	5,451
2021-08-03	38.00	38.00	38.00	38.00	21,061
2021-08-02	38.00	38.00	38.00	38.00	40,994
2021-07-30	38.50	38.50	38.00	38.00	39,968
2021-07-29	38.50	38.50	38.50	38.50	14,109
2021-07-28	38.50	38.50	38.50	38.50	6,413
2021-07-27	37.50	38.50	37.50	38.50	34,096

Share	Price	Change
Pinewood Technologies Group (PINE)	418.00	32.7%
Mothercare (MTC)	0.90	28.57%
Pharos Energy (PHAR)	31.60	27.42%
Getech Grp (GTC)	2.90	23.4%
Shearwater (SWG)	56.00	23.08%

Share	Price	Change
Headlam (HEAD)	5.80	-13.17%
Vesuvius (VSVS)	394.00	-12.83%
Orcadian Engy (ORCA)	17.50	-12.5%
Jersey Oil & Gas plc (JOG)	118.50	-11.57%
Mendell Helium (MDH)	4.05	-10%

Share	Price	Volume
Forgent (FORG)	0.014	850,604,166
Vodafone (VOD)	120.15	170,276,939
Lloyds (LLOY)	114.70	169,581,890
Premier African Minerals (PREM)	0.019	164,196,696
Tower Resources (TRP)	0.0165	89,306,181