Srt Marine Sys. Share History

Srt Marine Sys. Share Price history. The following table shows end-of-day data SRT historical share prices for Srt Marine Sys., 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.

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

Date	Open	High	Low	Close	Volume
2026-05-22	89.00	89.00	87.50	88.50	684,580
2026-05-21	89.00	90.00	89.00	89.00	94,343
2026-05-20	88.50	89.00	88.50	89.00	181,956
2026-05-19	89.50	89.50	88.00	88.50	263,647
2026-05-18	89.50	89.40	89.40	89.40	39,977
2026-05-15	89.50	89.50	89.50	89.50	83,445
2026-05-14	89.00	91.00	89.50	91.00	165,221
2026-05-13	88.50	89.00	88.00	89.00	128,324
2026-05-12	90.00	90.60	90.60	90.60	956,249
2026-05-11	91.00	91.00	90.50	90.50	373,076
2026-05-08	90.50	91.00	90.00	91.00	546,801
2026-05-07	87.00	88.50	87.00	88.50	303,683
2026-05-06	87.00	88.00	87.00	87.00	570,139
2026-05-05	81.50	88.00	83.00	88.00	1,226,697
2026-05-04	81.50	81.50	81.50	81.50	0
2026-05-01	82.50	82.50	81.50	81.50	153,229
2026-04-30	82.50	82.50	82.50	82.50	132,289
2026-04-29	82.50	83.00	82.50	82.50	348,938
2026-04-28	81.50	82.50	81.40	82.50	250,616
2026-04-27	83.00	83.00	81.50	83.00	228,329
2026-04-24	83.00	83.80	83.80	83.80	184,951
2026-04-23	84.00	83.00	82.00	83.00	146,735
2026-04-22	85.00	85.00	83.50	84.00	89,001
2026-04-21	83.00	86.80	85.00	85.00	248,617
2026-04-20	83.00	83.00	83.00	83.00	118,902
2026-04-17	84.50	84.50	82.50	83.00	448,186
2026-04-16	84.50	84.50	84.50	84.50	516,647
2026-04-15	84.00	83.00	83.00	83.00	324,760
2026-04-14	82.50	84.00	83.00	83.50	4,550,769
2026-04-13	87.00	87.00	87.00	87.00	302,970
2026-04-10	87.00	87.00	87.00	87.00	216,797
2026-04-09	87.00	89.00	87.00	87.00	116,466
2026-04-08	87.00	89.00	87.00	87.00	121,017
2026-04-07	90.50	90.50	89.00	89.00	176,010
2026-04-06	90.50	90.50	90.50	90.50	0
2026-04-03	90.50	90.50	90.50	90.50	0
2026-04-02	87.00	91.00	89.50	90.50	304,162
2026-04-01	82.50	88.00	86.60	86.60	394,780
2026-03-31	83.00	83.00	82.00	82.50	53,993
2026-03-30	84.50	83.50	82.40	83.00	89,926
2026-03-27	84.00	84.50	84.00	84.50	394,568
2026-03-26	84.00	84.00	84.00	84.00	139,866
2026-03-25	83.50	85.00	84.00	84.00	114,212
2026-03-24	81.00	83.50	81.00	83.50	216,782
2026-03-23	79.50	77.00	77.00	77.00	522,525
2026-03-20	84.00	81.00	81.00	81.00	166,465
2026-03-19	88.50	88.50	84.00	84.00	240,990
2026-03-18	89.50	89.50	89.00	89.00	71,154
2026-03-17	88.80	89.50	88.80	89.50	170,267
2026-03-16	86.50	89.00	86.50	88.80	290,391
2026-03-13	87.00	86.60	85.50	85.50	175,357
2026-03-12	90.00	90.00	87.00	87.00	203,162
2026-03-11	92.50	92.50	90.00	90.00	174,289
2026-03-10	87.50	89.50	87.50	89.50	467,905
2026-03-09	93.00	93.00	86.00	87.50	330,669
2026-03-06	88.50	91.00	89.50	91.00	332,241
2026-03-05	87.50	90.00	88.50	88.50	402,415
2026-03-04	79.00	87.50	79.00	87.50	1,448,940
2026-03-03	81.00	77.50	75.40	77.00	696,953
2026-03-02	84.00	81.50	78.50	81.00	868,566
2026-02-27	86.00	87.00	84.00	84.00	447,946
2026-02-26	84.50	84.50	83.00	83.00	145,198
2026-02-25	84.50	84.50	83.20	84.50	115,838
2026-02-24	85.50	84.50	82.00	84.50	449,559
2026-02-23	86.00	86.00	85.00	85.50	115,170
2026-02-20	87.50	87.50	85.50	86.00	160,869
2026-02-19	89.00	89.00	86.50	87.50	297,143
2026-02-18	88.50	89.00	88.50	89.00	64,225
2026-02-17	90.00	90.00	88.00	88.00	111,668
2026-02-16	90.00	90.00	90.00	90.00	106,529
2026-02-13	89.50	90.00	89.60	90.00	132,852
2026-02-12	88.50	89.00	89.00	89.00	200,867
2026-02-11	88.00	88.00	88.00	88.00	67,770
2026-02-10	87.50	88.00	87.50	88.00	143,788
2026-02-09	90.50	90.50	87.50	87.50	300,358
2026-02-06	91.50	90.50	90.00	90.50	90,696
2026-02-05	91.50	92.50	91.50	91.50	153,536
2026-02-04	90.50	92.00	90.50	91.50	132,518
2026-02-03	92.50	94.00	90.50	90.50	236,036
2026-02-02	92.00	92.50	90.00	92.50	184,861
2026-01-30	90.50	93.00	89.00	93.00	198,482
2026-01-29	94.00	94.00	90.50	90.50	106,292
2026-01-28	93.50	93.50	93.00	93.00	198,587
2026-01-27	94.50	93.00	93.00	93.00	379,590
2026-01-26	95.50	95.50	94.50	94.50	524,308
2026-01-23	93.00	95.50	94.50	95.50	271,392
2026-01-22	91.50	93.50	91.50	93.00	322,572
2026-01-21	90.50	91.50	90.50	91.50	65,050
2026-01-20	93.00	89.40	89.00	89.40	419,226
2026-01-19	94.00	93.00	92.00	93.00	263,506
2026-01-16	94.00	94.50	94.00	94.50	228,233
2026-01-15	93.50	94.00	94.00	94.00	294,621
2026-01-14	93.50	95.00	93.00	95.00	284,102
2026-01-13	96.00	94.00	91.00	93.50	772,073
2026-01-12	97.00	96.60	96.00	96.00	442,622
2026-01-09	96.50	97.00	96.50	96.50	573,361
2026-01-08	93.80	96.00	92.80	92.80	385,172
2026-01-07	94.50	95.00	92.00	92.00	246,260
2026-01-06	92.00	94.50	91.00	94.50	355,361
2026-01-05	90.00	92.00	90.00	91.00	368,132
2026-01-02	89.00	90.50	89.00	90.00	455,720
2026-01-01	89.00	89.00	89.00	89.00	0
2025-12-31	87.50	89.00	87.50	89.00	105,552
2025-12-30	87.50	87.50	87.50	87.50	161,771
2025-12-29	84.50	87.50	85.00	87.50	303,535
2025-12-26	85.00	85.00	85.00	85.00	0
2025-12-25	85.00	85.00	85.00	85.00	0
2025-12-24	82.50	86.00	82.50	85.00	214,268
2025-12-23	82.00	82.50	81.50	82.50	119,014
2025-12-22	77.00	83.00	77.00	82.00	350,239
2025-12-19	78.50	78.50	76.50	77.00	263,506
2025-12-18	78.50	78.50	78.50	78.50	104,606
2025-12-17	77.50	77.00	76.80	77.00	88,211
2025-12-16	79.00	79.00	77.00	77.50	206,045
2025-12-15	79.00	79.00	79.00	79.00	66,727
2025-12-12	80.50	80.50	79.00	79.00	72,245
2025-12-11	80.50	80.50	80.50	80.50	53,303
2025-12-10	78.50	80.50	78.50	80.50	191,651
2025-12-09	82.00	79.00	78.20	78.50	323,848
2025-12-08	82.50	82.00	81.00	82.00	194,880
2025-12-05	85.00	83.80	82.50	82.50	345,482
2025-12-04	84.50	85.00	84.50	85.00	55,123
2025-12-03	84.50	84.50	84.20	84.50	251,395
2025-12-02	84.50	86.00	84.50	84.50	93,283
2025-12-01	83.50	84.50	83.50	84.50	85,789
2025-11-28	82.50	83.50	82.50	83.50	104,007
2025-11-27	82.00	82.50	82.00	82.50	51,057
2025-11-26	83.00	83.00	82.00	82.00	39,551
2025-11-25	83.50	83.50	83.00	83.00	129,151
2025-11-24	83.00	83.50	80.80	83.50	116,761
2025-11-21	83.50	83.50	83.00	83.00	104,980
2025-11-20	78.50	84.40	84.40	84.40	157,406
2025-11-19	78.50	78.50	78.50	78.50	314,135
2025-11-18	82.00	78.50	78.40	78.50	382,230
2025-11-17	84.00	84.00	82.50	83.00	239,661
2025-11-14	86.00	86.00	84.00	84.00	149,868
2025-11-13	87.00	87.00	86.00	86.00	77,913
2025-11-12	86.00	87.00	86.00	87.00	145,429
2025-11-11	83.50	86.00	83.50	86.00	588,007
2025-11-10	83.00	83.50	82.00	83.50	998,065
2025-11-07	83.50	84.00	84.00	84.00	156,644
2025-11-06	84.50	83.50	82.20	83.50	221,692
2025-11-05	87.00	87.00	84.50	84.50	340,687
2025-11-04	87.50	88.50	87.00	87.00	403,734
2025-11-03	89.50	89.50	87.00	87.50	311,846
2025-10-31	92.00	92.00	89.50	89.50	173,767
2025-10-30	91.50	93.00	91.50	92.00	301,383
2025-10-29	88.50	93.00	89.00	93.00	686,943
2025-10-28	85.50	89.20	88.00	89.20	379,083
2025-10-27	85.00	86.60	84.50	85.50	105,042
2025-10-24	84.50	86.50	82.80	85.00	181,042
2025-10-23	85.50	85.50	84.50	84.50	344,201
2025-10-22	83.50	86.50	82.00	85.00	779,830
2025-10-21	81.00	81.20	81.20	81.20	375,846
2025-10-20	84.00	84.00	81.00	81.00	211,337
2025-10-17	85.00	85.00	84.00	84.00	109,092
2025-10-16	82.50	86.50	82.50	85.00	296,943
2025-10-15	80.50	82.50	80.50	82.50	245,923
2025-10-14	81.50	84.00	80.50	80.50	216,701
2025-10-13	87.00	83.00	83.00	83.00	1,111,813
2025-10-10	87.00	87.00	87.00	87.00	145,647
2025-10-09	88.50	88.50	87.00	87.00	210,845
2025-10-08	90.00	90.00	88.50	88.50	499,037
2025-10-07	90.00	90.00	90.00	90.00	285,605
2025-10-06	89.00	90.00	89.00	90.00	183,710
2025-10-03	86.00	90.00	90.00	90.00	322,529
2025-10-02	87.00	87.00	85.00	86.00	199,419
2025-10-01	90.00	89.50	87.00	87.00	520,052
2025-09-30	90.00	91.40	90.00	91.40	2,737,369
2025-09-29	88.00	91.00	89.00	91.00	458,403
2025-09-26	90.00	90.00	86.50	88.00	722,386
2025-09-25	85.00	89.00	89.00	89.00	918,741
2025-09-24	81.00	86.00	86.00	86.00	379,038
2025-09-23	80.00	81.00	80.00	81.00	126,855
2025-09-22	79.00	80.00	79.00	80.00	310,092
2025-09-19	78.00	79.00	78.00	79.00	162,813
2025-09-18	74.00	78.00	74.00	78.00	815,363
2025-09-17	74.00	72.40	69.00	72.40	513,989
2025-09-16	74.00	74.00	74.00	74.00	122,350
2025-09-15	75.00	74.00	74.00	74.00	218,973
2025-09-12	76.00	75.00	74.00	75.00	222,928
2025-09-11	78.00	79.00	76.00	76.00	340,948
2025-09-10	80.00	80.00	78.00	79.00	173,803
2025-09-09	80.50	80.00	80.00	80.00	222,279
2025-09-08	80.50	80.50	80.50	80.50	298,747
2025-09-05	81.00	81.00	80.50	80.50	229,922
2025-09-04	81.00	81.00	81.00	81.00	49,678
2025-09-03	78.00	81.60	78.00	81.50	290,812
2025-09-02	78.00	77.80	77.80	77.80	81,908
2025-09-01	77.00	78.00	77.00	78.00	211,763
2025-08-29	77.50	77.50	74.00	77.00	1,274,720
2025-08-28	81.00	78.00	76.00	76.00	225,481
2025-08-27	81.50	82.00	81.00	81.00	153,107
2025-08-26	83.50	80.00	80.00	80.00	194,184
2025-08-25	83.50	83.50	83.50	83.50	0
2025-08-22	84.50	84.50	83.50	83.50	156,195
2025-08-21	84.50	84.50	84.50	84.50	69,598
2025-08-20	84.00	84.50	84.00	84.50	116,453
2025-08-19	86.50	86.50	84.00	84.00	237,778
2025-08-18	86.50	87.80	87.80	87.80	91,367
2025-08-15	85.00	86.50	85.00	86.50	119,111
2025-08-14	83.50	85.00	83.50	85.00	139,936
2025-08-13	87.50	87.50	82.50	83.50	336,330
2025-08-12	87.50	87.50	87.00	87.50	197,874
2025-08-11	87.00	88.20	87.00	87.50	375,397
2025-08-08	85.50	88.00	87.00	87.00	387,316
2025-08-07	85.50	86.00	85.50	85.50	196,097
2025-08-06	85.50	85.50	85.50	85.50	199,083
2025-08-05	83.50	85.50	83.50	85.50	351,217
2025-08-04	79.00	85.00	79.00	83.50	878,276
2025-08-01	79.00	79.00	79.00	79.00	52,313
2025-07-31	79.50	80.00	79.00	79.00	125,307
2025-07-30	82.00	82.00	79.50	79.50	184,365
2025-07-29	82.00	82.00	82.00	82.00	78,467
2025-07-28	82.00	82.00	82.00	82.00	138,762
2025-07-25	82.00	84.00	84.00	84.00	90,794
2025-07-24	82.50	82.50	82.00	82.00	97,509
2025-07-23	81.00	84.00	82.50	84.00	438,277
2025-07-22	79.50	81.00	79.50	81.00	102,370
2025-07-21	79.50	79.50	79.50	79.50	135,999
2025-07-18	77.50	79.50	78.50	79.50	237,057
2025-07-17	74.80	77.40	75.50	77.00	242,788
2025-07-16	79.50	80.00	74.50	74.80	499,445
2025-07-15	83.50	85.00	79.00	79.50	572,816
2025-07-14	83.50	83.50	83.50	83.50	131,709
2025-07-11	83.00	85.50	84.00	84.00	465,784
2025-07-10	78.50	83.00	80.00	83.00	555,748
2025-07-09	79.00	81.00	77.50	78.50	745,249
2025-07-08	75.40	75.50	74.40	75.50	135,754
2025-07-07	75.50	75.50	75.50	75.50	37,704
2025-07-04	75.50	75.50	75.40	75.50	96,279
2025-07-03	75.50	76.00	75.50	75.50	85,815
2025-07-02	75.40	75.50	75.40	75.50	50,517
2025-07-01	75.00	75.50	75.00	75.50	212,152
2025-06-30	73.50	75.00	73.50	75.00	238,456
2025-06-27	74.00	74.00	73.00	74.00	240,757
2025-06-26	74.00	74.00	73.50	74.00	91,166
2025-06-25	74.00	76.00	76.00	76.00	203,620
2025-06-24	74.00	74.00	74.00	74.00	215,942
2025-06-23	74.00	76.00	74.00	74.00	79,671
2025-06-20	73.00	74.00	73.00	74.00	180,040
2025-06-19	73.50	73.50	73.50	73.50	329,045
2025-06-18	73.50	73.50	73.50	73.50	64,027
2025-06-17	72.50	73.50	72.50	73.50	188,917
2025-06-16	72.00	72.50	72.00	72.50	105,280
2025-06-13	74.50	75.00	72.00	72.00	309,728
2025-06-12	74.50	76.00	74.50	74.50	2,702,960
2025-06-11	69.50	74.50	69.50	73.50	530,817
2025-06-10	66.50	69.50	66.50	69.50	213,803
2025-06-09	66.50	67.00	66.50	66.50	268,230
2025-06-06	67.50	66.50	65.60	66.50	494,286
2025-06-05	68.50	69.00	67.50	67.50	304,147
2025-06-04	72.50	69.00	67.00	68.50	306,405
2025-06-03	73.50	73.00	72.00	72.50	113,534
2025-06-02	73.50	75.00	73.00	75.00	371,266
2025-05-30	70.00	74.50	69.00	73.80	1,157,633
2025-05-29	65.00	69.00	68.00	68.50	706,694
2025-05-28	64.00	66.00	66.00	66.00	651,848
2025-05-27	60.40	64.00	60.40	64.00	916,654
2025-05-26	58.26	58.26	58.26	58.26	0
2025-05-23	59.20	59.20	59.00	59.00	148,060
2025-05-22	59.20	59.20	59.20	59.20	161,452
2025-05-21	60.00	59.40	59.40	59.40	288,797
2025-05-20	62.50	60.20	59.80	59.80	660,926
2025-05-19	65.00	65.00	62.50	62.50	196,251
2025-05-16	65.00	65.50	65.00	65.00	135,780
2025-05-15	64.00	66.00	65.00	66.00	218,241
2025-05-14	62.00	65.00	65.00	65.00	146,080
2025-05-13	63.50	62.40	62.40	62.40	90,041
2025-05-12	63.50	63.50	63.00	63.50	180,863
2025-05-09	62.00	63.50	62.00	63.50	105,796
2025-05-08	58.50	62.50	59.00	62.50	400,382
2025-05-07	58.50	64.00	58.00	64.00	80,049
2025-05-06	58.50	58.50	58.50	58.50	85,092
2025-05-05	58.25	58.25	58.25	58.25	0
2025-05-02	58.50	58.50	58.50	58.50	32,510
2025-05-01	58.00	58.50	58.00	58.50	179,234
2025-04-30	57.00	58.40	58.40	58.40	58,755
2025-04-29	58.50	59.00	57.00	59.00	217,630
2025-04-28	58.50	58.50	58.50	58.50	245,105
2025-04-25	59.00	59.00	58.00	58.50	139,421
2025-04-24	59.50	59.50	59.00	59.00	45,146
2025-04-23	60.00	60.00	59.50	59.50	125,959
2025-04-22	60.00	61.00	59.20	60.00	140,895
2025-04-21	60.00	60.00	60.00	60.00	0
2025-04-18	60.00	60.00	60.00	60.00	0
2025-04-17	59.50	60.50	59.50	60.00	128,362
2025-04-16	59.50	59.50	59.50	59.50	109,404
2025-04-15	59.50	61.00	61.00	61.00	54,081
2025-04-14	56.50	60.50	56.50	59.50	374,686
2025-04-11	57.00	57.00	56.50	56.50	105,383
2025-04-10	56.00	59.50	56.00	57.00	228,363
2025-04-09	54.50	56.50	54.50	54.50	358,812
2025-04-08	51.00	55.00	54.00	54.00	492,116
2025-04-07	53.50	53.50	48.50	50.50	892,307
2025-04-04	57.00	57.00	53.00	54.50	336,075
2025-04-03	59.50	59.60	56.50	56.50	234,460
2025-04-02	60.00	60.00	60.00	60.00	356,981
2025-04-01	60.70	63.80	61.00	61.00	307,161
2025-03-31	60.00	62.00	60.50	60.70	392,833
2025-03-28	58.00	61.00	57.00	61.00	886,789
2025-03-27	47.10	58.00	46.00	58.00	2,520,961
2025-03-26	46.00	46.00	46.00	46.00	160,513
2025-03-25	46.00	46.00	46.00	46.00	267,434
2025-03-24	45.00	47.00	46.00	46.00	204,384
2025-03-21	45.00	46.90	46.90	46.90	29,493
2025-03-20	45.00	46.00	44.50	45.00	207,516
2025-03-19	45.00	45.00	45.00	45.00	35,321
2025-03-18	46.00	45.20	45.20	45.20	96,811
2025-03-17	42.50	46.00	45.50	46.00	388,729
2025-03-14	42.50	42.50	42.50	42.50	37,495
2025-03-13	41.00	43.00	41.00	42.50	246,521
2025-03-12	40.50	41.50	40.00	41.00	462,107
2025-03-11	42.00	42.00	40.50	40.50	114,883
2025-03-10	39.50	41.50	39.50	41.50	315,185
2025-03-07	41.00	39.50	37.25	39.50	610,750
2025-03-06	42.50	41.50	41.00	41.00	132,849
2025-03-05	42.50	42.50	42.50	42.50	123,245
2025-03-04	44.00	44.00	42.25	42.25	202,771
2025-03-03	46.00	44.00	44.00	44.00	122,381
2025-02-28	46.00	46.00	46.00	46.00	55,524
2025-02-27	46.00	46.00	46.00	46.00	108,445
2025-02-26	46.00	46.00	46.00	46.00	230,780
2025-02-25	45.50	47.00	46.00	47.00	292,989
2025-02-24	46.75	45.50	45.20	45.50	931,809
2025-02-21	48.50	48.50	46.50	46.75	224,636
2025-02-20	47.50	48.50	48.00	48.50	1,484,924
2025-02-19	55.00	55.00	44.50	46.50	2,245,792
2025-02-18	56.00	56.00	53.50	55.00	142,093
2025-02-17	56.50	56.40	54.50	56.00	295,447
2025-02-14	57.50	57.50	56.50	56.50	154,338
2025-02-13	57.50	57.50	57.40	57.50	68,343
2025-02-12	58.50	58.50	57.50	57.50	200,602
2025-02-11	60.00	60.00	58.50	58.50	92,170
2025-02-10	61.50	61.50	58.50	60.00	564,494
2025-02-07	62.00	62.00	61.50	61.50	272,183
2025-02-06	61.00	62.00	61.00	62.00	241,830
2025-02-05	61.50	62.00	61.00	61.00	82,782
2025-02-04	61.00	62.00	61.00	61.50	191,982
2025-02-03	60.00	61.00	59.00	61.00	200,861
2025-01-31	62.00	62.00	61.00	61.00	467,416
2025-01-30	59.00	62.50	59.00	62.00	561,132
2025-01-29	58.00	59.50	57.00	59.00	446,520
2025-01-28	56.50	59.00	54.30	56.00	615,876
2025-01-27	54.00	58.00	55.00	58.00	699,698
2025-01-24	55.50	56.00	53.50	54.00	366,756
2025-01-23	56.00	56.00	53.50	55.50	258,179
2025-01-22	54.00	56.00	53.00	56.00	539,042
2025-01-21	50.50	54.00	54.00	54.00	526,389
2025-01-20	51.00	51.50	50.50	50.50	258,246
2025-01-17	47.50	52.50	49.50	51.00	1,068,847
2025-01-16	47.00	48.50	47.00	47.50	411,909
2025-01-15	43.50	45.50	44.50	45.50	186,545
2025-01-14	43.00	42.75	42.50	42.75	196,478
2025-01-13	42.50	43.50	42.50	43.00	222,059
2025-01-10	42.50	42.50	42.50	42.50	47,082
2025-01-09	41.00	42.50	41.00	42.50	54,018
2025-01-08	41.00	41.00	41.00	41.00	149,885
2025-01-07	41.00	41.00	41.00	41.00	83,091
2025-01-06	40.50	41.50	40.50	41.00	215,141
2025-01-03	41.00	40.00	39.50	39.50	106,873
2025-01-02	41.00	41.00	41.00	41.00	25,301
2025-01-01	41.00	41.00	41.00	41.00	0
2024-12-31	41.00	41.00	41.00	41.00	43,435
2024-12-30	41.50	41.50	41.00	41.50	120,472
2024-12-27	42.50	43.25	41.50	41.50	98,179
2024-12-26	42.00	42.00	42.00	42.00	0
2024-12-25	42.00	42.00	42.00	42.00	0
2024-12-24	42.00	42.00	42.00	42.00	14,243
2024-12-23	42.50	42.50	42.00	42.00	178,200
2024-12-20	42.50	42.50	42.50	42.50	82,126
2024-12-19	42.50	42.50	42.50	42.50	38,836
2024-12-18	42.50	42.50	42.50	42.50	38,384
2024-12-17	43.00	43.00	42.50	42.50	74,617
2024-12-16	42.50	43.25	42.50	43.00	448,452
2024-12-13	41.00	43.90	41.00	43.90	20,165
2024-12-12	42.00	42.00	41.50	41.50	228,566
2024-12-11	40.00	41.00	40.00	41.00	63,348
2024-12-10	37.50	40.00	37.50	40.00	261,738
2024-12-09	39.00	39.00	37.50	37.50	126,619
2024-12-06	39.50	39.50	38.50	38.50	133,962
2024-12-05	40.00	40.00	39.00	39.50	79,768
2024-12-04	40.00	40.00	40.00	40.00	51,338
2024-12-03	41.00	41.00	40.00	40.00	706,020
2024-12-02	38.00	41.00	38.00	40.00	476,154
2024-11-29	41.00	41.75	41.00	41.75	108,131
2024-11-28	41.50	41.50	41.00	41.00	51,035
2024-11-27	42.25	41.00	41.00	41.00	70,898
2024-11-26	42.25	42.25	42.25	42.25	34,760
2024-11-25	42.25	42.50	42.50	42.50	17,017
2024-11-22	42.25	42.25	42.25	42.25	77,089
2024-11-21	43.75	42.00	42.00	42.00	211,470
2024-11-20	44.00	45.50	43.00	43.75	234,137
2024-11-19	46.50	48.50	43.50	44.00	561,915
2024-11-18	43.00	45.00	42.00	45.00	122,257
2024-11-15	41.00	42.00	41.00	42.00	110,888
2024-11-14	38.00	41.00	38.00	41.00	348,747
2024-11-13	38.00	38.00	38.00	38.00	428,322
2024-11-12	41.00	41.00	38.50	38.50	84,977
2024-11-11	41.00	42.00	42.00	42.00	48,616
2024-11-08	42.50	42.50	41.00	41.00	139,028
2024-11-07	39.50	41.50	40.00	41.50	439,364
2024-11-06	40.20	40.20	39.50	39.50	63,718
2024-11-05	42.00	42.00	39.50	39.75	356,273
2024-11-04	43.50	45.00	42.00	42.00	83,526
2024-11-01	43.50	43.50	43.50	43.50	161,391
2024-10-31	45.00	45.50	43.50	43.50	280,433
2024-10-30	37.50	47.50	37.50	45.00	695,291
2024-10-29	39.40	39.40	37.50	37.50	190,114
2024-10-28	39.50	44.00	38.50	38.50	856,878
2024-10-25	41.00	39.50	39.50	39.50	275,279
2024-10-24	41.00	41.00	40.50	41.00	106,317
2024-10-23	42.00	42.00	41.00	41.00	125,552
2024-10-22	42.00	42.00	42.00	42.00	59,363
2024-10-21	42.00	42.00	42.00	42.00	86,492
2024-10-18	40.50	42.60	41.50	42.00	355,576
2024-10-17	40.00	40.00	39.50	40.00	209,400
2024-10-16	41.25	40.00	40.00	40.00	303,758
2024-10-15	43.50	43.50	41.50	41.50	165,611
2024-10-14	43.50	43.50	43.50	43.50	115,414
2024-10-11	45.00	44.50	42.00	42.00	255,779
2024-10-10	46.00	46.00	44.50	45.00	246,705
2024-10-09	44.75	47.00	44.75	45.50	356,949
2024-10-08	48.00	48.00	44.75	45.50	637,275
2024-10-07	40.00	48.50	45.00	48.00	2,618,026
2024-10-04	36.50	36.50	36.00	36.00	179,180
2024-10-03	35.00	36.50	35.00	36.50	180,404
2024-10-02	37.00	37.50	34.00	35.00	529,033
2024-10-01	32.80	36.50	32.00	36.50	1,056,421
2024-09-30	26.00	33.25	26.00	32.00	1,145,012
2024-09-27	26.00	25.80	25.80	25.80	101,443
2024-09-26	23.75	26.00	23.50	26.00	275,909
2024-09-25	23.75	23.75	23.75	23.75	20,156
2024-09-24	26.00	26.00	23.75	23.75	337,960
2024-09-23	27.25	27.25	26.00	26.00	249,815
2024-09-20	27.25	27.50	27.20	27.20	48,694
2024-09-19	28.00	28.00	27.25	27.25	99,796
2024-09-18	28.00	28.00	28.00	28.00	101,720
2024-09-17	28.00	28.00	28.00	28.00	28,931
2024-09-16	29.50	29.50	28.00	28.00	190,561
2024-09-13	28.50	29.50	28.50	29.50	53,367
2024-09-12	28.00	28.50	28.00	28.50	102,532
2024-09-11	27.50	28.00	27.50	28.00	129,337
2024-09-10	27.50	27.50	27.50	27.50	19,283
2024-09-09	28.00	28.00	27.50	27.50	27,920
2024-09-06	28.00	28.00	28.00	28.00	15,027
2024-09-05	27.50	28.00	27.50	28.00	43,384
2024-09-04	26.50	27.50	26.50	27.50	130,642
2024-09-03	26.50	26.50	26.50	26.50	34,884
2024-09-02	27.00	28.50	26.50	26.50	361,194
2024-08-30	25.50	25.50	25.50	25.50	107,322
2024-08-29	25.50	25.50	25.50	25.50	13,970
2024-08-28	25.50	25.50	25.50	25.50	47,904
2024-08-27	26.50	26.50	25.50	25.50	117,254
2024-08-26	26.50	26.50	26.50	26.50	0
2024-08-23	27.25	27.25	26.50	26.50	153,396
2024-08-22	27.25	27.80	27.25	27.25	18,448
2024-08-21	27.25	27.25	27.25	27.25	20,012
2024-08-20	27.25	27.25	27.25	27.25	71,337
2024-08-19	26.50	27.25	26.50	27.25	62,695
2024-08-16	28.50	28.00	27.20	27.20	561,789
2024-08-15	30.00	29.25	28.40	28.50	175,936
2024-08-14	30.00	30.00	30.00	30.00	9,965
2024-08-13	30.00	30.00	30.00	30.00	13,354
2024-08-12	30.00	30.00	30.00	30.00	2,352
2024-08-09	30.00	30.00	30.00	30.00	23,078
2024-08-08	30.00	30.00	30.00	30.00	19,645
2024-08-07	30.70	31.00	30.00	30.00	104,143
2024-08-06	29.50	30.00	29.50	30.00	100,483
2024-08-05	30.50	30.50	29.00	29.50	272,449
2024-08-02	30.50	30.50	30.50	30.50	64,584
2024-08-01	30.50	30.50	30.50	30.50	54,440
2024-07-31	28.50	31.00	28.50	30.50	280,936
2024-07-30	30.25	30.25	28.50	28.50	149,568
2024-07-29	31.00	30.50	30.50	30.50	80,245
2024-07-26	30.50	30.50	30.50	30.50	21,309
2024-07-25	30.50	30.50	30.50	30.50	14,954
2024-07-24	31.50	31.50	30.50	30.50	109,047
2024-07-23	31.50	32.50	31.50	31.50	416,477
2024-07-22	29.50	31.50	29.50	31.50	258,696
2024-07-19	28.00	29.90	29.90	29.90	254,295
2024-07-18	27.75	27.75	27.75	27.75	28,193
2024-07-17	27.75	27.75	27.75	27.75	53,600
2024-07-16	28.00	28.00	27.75	27.75	109,370
2024-07-15	27.50	28.00	28.00	28.00	124,453
2024-07-12	27.50	27.50	27.50	27.50	58,579
2024-07-11	27.25	27.50	27.00	27.50	101,159
2024-07-10	27.50	27.50	27.25	27.25	50,049
2024-07-09	27.50	27.60	26.50	27.50	123,945
2024-07-08	29.25	29.25	27.50	27.50	221,560
2024-07-05	29.50	29.80	29.25	29.25	51,815
2024-07-04	29.75	29.75	29.50	29.50	43,335
2024-07-03	29.75	29.75	29.75	29.75	78,137
2024-07-02	30.00	31.00	29.75	29.75	163,684
2024-07-01	30.50	31.00	30.00	30.00	195,340
2024-06-28	30.50	30.50	30.50	30.50	237,581
2024-06-27	26.75	30.00	30.00	30.00	634,078
2024-06-26	24.25	27.50	24.25	26.75	323,599
2024-06-25	24.25	24.25	24.25	24.25	11,808
2024-06-24	24.50	24.50	24.25	24.25	19,487
2024-06-21	24.50	24.50	24.50	24.50	59,068
2024-06-20	25.00	25.00	24.25	24.50	252,962
2024-06-19	26.50	26.00	24.75	25.00	166,913
2024-06-18	26.50	27.00	26.50	26.50	62,522
2024-06-17	25.00	26.60	26.50	26.60	113,162
2024-06-14	28.75	28.75	25.00	25.00	448,930
2024-06-13	28.50	29.70	28.50	28.75	678,982
2024-06-12	25.25	29.50	25.25	28.50	1,110,068
2024-06-11	22.50	26.20	22.50	25.25	1,502,109
2024-06-10	21.00	23.00	22.50	23.00	1,533,725
2024-06-07	9.50	21.50	18.50	21.00	3,335,334
2024-06-06	17.00	18.20	17.00	18.20	671,326
2024-06-05	18.50	18.50	16.50	17.00	2,805,225
2024-06-04	19.50	19.50	18.50	18.50	247,068
2024-06-03	19.50	19.50	19.00	19.50	92,584
2024-05-31	20.00	20.00	19.00	19.50	608,101
2024-05-30	20.00	20.00	19.30	20.00	132,545
2024-05-29	20.00	20.50	20.00	20.00	170,013
2024-05-28	21.50	20.00	20.00	20.00	260,008
2024-05-27	21.50	21.50	21.50	21.50	0
2024-05-24	21.50	21.50	21.50	21.50	42,539
2024-05-23	21.50	21.50	21.50	21.50	91,255
2024-05-22	21.50	21.50	21.20	21.50	123,811
2024-05-21	22.00	22.00	21.00	21.50	195,504
2024-05-20	22.00	22.00	22.00	22.00	38,862
2024-05-17	22.25	22.25	22.00	22.00	404,818
2024-05-16	22.50	22.50	22.25	22.25	166,478
2024-05-15	23.00	22.00	22.00	22.00	312,801
2024-05-14	23.00	23.00	23.00	23.00	54,051
2024-05-13	23.00	23.00	23.00	23.00	145,530
2024-05-10	23.00	23.00	23.00	23.00	306,342
2024-05-09	23.00	23.00	23.00	23.00	40,791
2024-05-08	22.50	23.00	22.50	23.00	528,383
2024-05-07	24.00	24.00	22.50	22.50	457,492
2024-05-06	24.00	24.00	24.00	24.00	0
2024-05-03	24.00	24.00	23.50	24.00	261,001
2024-05-02	24.00	24.00	23.50	24.00	234,297
2024-05-01	24.00	24.00	24.00	24.00	11,819
2024-04-30	24.00	24.00	24.00	24.00	239,232
2024-04-29	23.00	24.50	24.00	24.00	563,710
2024-04-26	22.50	23.00	23.00	23.00	514,407
2024-04-25	22.00	22.50	22.00	22.50	657,911
2024-04-24	24.00	24.00	20.50	23.00	2,883,739
2024-04-23	29.50	26.80	24.00	24.00	790,602
2024-04-22	30.00	30.00	29.50	29.50	85,912
2024-04-19	29.50	29.50	29.50	29.50	46,110
2024-04-18	29.50	29.50	29.40	29.50	27,738
2024-04-17	29.50	29.50	29.50	29.50	119,312
2024-04-16	29.50	29.50	29.50	29.50	23,778
2024-04-15	29.75	29.50	29.50	29.50	191,341
2024-04-12	29.75	29.75	29.75	29.75	230,026
2024-04-11	29.75	29.75	29.75	29.75	276,988
2024-04-10	29.75	29.75	29.75	29.75	79,437
2024-04-09	29.75	29.75	29.75	29.75	93,848
2024-04-08	29.75	29.90	29.50	29.75	312,483
2024-04-05	29.75	29.75	29.75	29.75	54,575
2024-04-04	29.75	29.75	29.30	29.75	238,764
2024-04-03	29.75	29.75	28.40	29.75	145,440
2024-04-02	29.75	30.00	29.75	30.00	319,758
2024-04-01	29.60	29.60	29.60	29.60	0
2024-03-29	29.60	29.60	29.60	29.60	0
2024-03-28	30.00	30.00	29.60	29.60	125,959
2024-03-27	30.00	30.00	30.00	30.00	46,423
2024-03-26	29.50	30.00	29.10	30.00	245,399
2024-03-25	30.00	30.00	29.10	29.50	204,933
2024-03-22	30.00	30.00	30.00	30.00	280,885
2024-03-21	30.00	30.00	29.10	30.00	197,826
2024-03-20	30.00	30.00	30.00	30.00	52,959
2024-03-19	30.50	30.50	30.00	30.00	27,326
2024-03-18	30.75	30.75	30.50	30.50	149,239
2024-03-15	31.50	31.50	30.50	30.75	98,619
2024-03-14	31.50	31.50	31.50	31.50	370,715
2024-03-13	31.50	31.50	31.50	31.50	49,963
2024-03-12	32.00	31.60	31.50	31.50	152,636
2024-03-11	30.50	32.00	30.50	32.00	282,105
2024-03-08	30.00	31.50	28.50	30.00	1,198,703
2024-03-07	31.60	31.60	31.60	31.60	61,864
2024-03-06	31.10	31.60	31.10	31.60	105,430
2024-03-05	31.50	31.60	31.10	31.10	339,837
2024-03-04	31.50	31.60	31.50	31.60	190,616
2024-03-01	31.50	31.60	31.50	31.50	138,506
2024-02-29	31.50	31.50	31.50	31.50	87,481
2024-02-28	31.60	31.60	31.50	31.50	58,085
2024-02-27	31.50	32.00	31.50	31.50	197,971
2024-02-26	31.50	31.60	31.50	31.60	125,711
2024-02-23	31.50	31.80	31.80	31.80	249,763
2024-02-22	32.50	32.50	31.10	31.10	397,208
2024-02-21	32.50	32.50	32.50	32.50	172,917
2024-02-20	33.00	33.00	33.00	33.00	109,986
2024-02-19	33.00	33.40	33.00	33.00	169,132
2024-02-16	31.50	33.40	32.50	33.00	368,243
2024-02-15	32.50	31.00	31.00	31.00	194,625
2024-02-14	32.75	32.50	32.20	32.50	127,259
2024-02-13	34.50	33.25	32.50	32.75	940,270
2024-02-12	35.50	34.50	34.20	34.50	1,391,416
2024-02-09	35.50	35.80	35.50	35.50	260,863
2024-02-08	36.25	35.50	35.50	35.50	234,196
2024-02-07	37.00	36.30	36.00	36.25	361,020
2024-02-06	37.50	37.50	37.00	37.00	311,860
2024-02-05	37.50	37.50	37.50	37.50	45,865
2024-02-02	37.50	37.50	37.50	37.50	63,019
2024-02-01	37.50	37.50	37.50	37.50	84,571
2024-01-31	36.00	37.50	36.00	37.50	561,253
2024-01-30	36.00	36.80	36.00	36.80	66,662
2024-01-29	36.25	36.00	35.50	36.00	323,833
2024-01-26	37.00	37.00	36.25	36.25	380,079
2024-01-25	38.50	38.00	37.30	37.50	212,209
2024-01-24	38.50	38.50	38.00	38.50	134,608
2024-01-23	38.50	38.50	37.50	38.50	299,341
2024-01-22	42.50	42.50	38.50	38.50	895,884
2024-01-19	42.50	42.50	42.40	42.50	204,240
2024-01-18	41.50	43.00	42.00	42.50	393,315
2024-01-17	41.50	41.50	41.50	41.50	334,126
2024-01-16	41.00	41.50	41.00	41.50	196,058
2024-01-15	41.50	41.50	41.00	41.00	331,846
2024-01-12	41.50	41.50	41.50	41.50	5,074
2024-01-11	41.50	41.50	41.00	41.00	125,147
2024-01-10	42.00	41.00	41.00	41.00	92,752
2024-01-09	42.50	42.50	42.00	42.00	20,011
2024-01-08	42.50	42.50	42.50	42.50	23,416
2024-01-05	42.50	42.50	42.50	42.50	10,232
2024-01-04	42.00	42.50	42.00	42.50	213,966
2024-01-03	42.00	42.00	42.00	42.00	251,719
2024-01-02	41.50	42.50	42.00	42.50	191,180
2024-01-01	41.50	41.50	41.50	41.50	0
2023-12-29	38.50	41.50	38.50	41.50	240,979
2023-12-28	38.50	38.50	38.50	38.50	95,987
2023-12-27	38.50	38.50	38.50	38.50	101,018
2023-12-26	38.50	38.50	38.50	38.50	0
2023-12-25	38.50	38.50	38.50	38.50	0
2023-12-22	38.50	39.50	38.50	38.50	154,587
2023-12-21	36.80	39.70	36.50	39.70	1,293,497
2023-12-20	41.50	42.00	41.50	41.50	66,575
2023-12-19	43.50	44.00	41.00	41.50	175,763
2023-12-18	44.00	44.00	43.50	43.50	47,534
2023-12-15	44.75	46.00	44.00	44.00	93,061
2023-12-14	45.75	45.75	44.75	44.75	213,714
2023-12-13	45.75	45.75	45.75	45.75	38,767
2023-12-12	45.75	46.50	45.75	45.75	69,342
2023-12-11	45.75	45.75	45.75	45.75	78,851
2023-12-08	45.75	46.00	46.00	46.00	226,833
2023-12-07	46.00	46.00	45.75	45.75	71,740
2023-12-06	42.25	46.00	42.25	45.50	338,741
2023-12-05	42.00	42.25	42.00	42.25	45,743
2023-12-04	42.25	42.25	42.00	42.00	86,562
2023-12-01	42.25	42.25	42.25	42.25	28,970
2023-11-30	42.00	42.25	42.00	42.25	57,639
2023-11-29	41.50	42.00	41.50	42.00	62,052
2023-11-28	42.50	42.50	41.50	41.50	206,896
2023-11-27	42.00	42.60	42.60	42.60	196,668
2023-11-24	41.50	42.00	41.50	42.00	200,706
2023-11-23	41.50	41.50	41.50	41.50	73,669
2023-11-22	41.50	42.40	41.50	41.50	148,690
2023-11-21	38.50	41.50	38.50	41.50	315,133
2023-11-20	39.00	39.00	37.00	38.50	584,575
2023-11-17	40.00	40.00	39.50	39.75	93,149
2023-11-16	40.50	40.50	40.00	40.00	103,406
2023-11-15	40.25	40.50	40.20	40.50	82,744
2023-11-14	41.00	40.50	40.50	40.50	129,791
2023-11-13	40.00	41.00	40.00	41.00	130,623
2023-11-10	40.00	40.00	40.00	40.00	157,523
2023-11-09	40.50	41.50	40.00	40.00	260,034
2023-11-08	38.75	40.50	40.50	40.50	126,200
2023-11-07	38.75	38.75	38.75	38.75	14,745
2023-11-06	39.50	39.50	38.75	38.75	27,951
2023-11-03	39.00	39.50	38.50	39.50	239,697
2023-11-02	39.00	39.00	39.00	39.00	153,371
2023-11-01	39.00	39.00	39.00	39.00	32,640
2023-10-31	39.00	39.00	39.00	39.00	30,020
2023-10-30	39.50	39.50	39.00	39.50	82,487
2023-10-27	39.25	39.50	39.25	39.50	104,003
2023-10-26	39.25	39.25	39.25	39.25	15,253
2023-10-25	38.50	39.25	38.50	39.25	97,791
2023-10-24	39.00	39.00	38.50	38.50	157,999
2023-10-23	41.25	38.00	38.00	38.00	185,477
2023-10-20	43.00	43.00	40.75	41.25	285,223
2023-10-19	43.00	43.00	43.00	43.00	41,989
2023-10-18	43.00	43.00	43.00	43.00	34,780
2023-10-17	43.00	43.00	43.00	43.00	63,086
2023-10-16	44.00	43.00	43.00	43.00	274,222
2023-10-13	43.00	45.20	44.00	45.20	205,883
2023-10-12	42.25	44.00	42.50	43.00	75,144
2023-10-11	41.00	42.25	42.00	42.25	641,060
2023-10-10	39.50	41.00	39.25	41.00	221,585
2023-10-09	41.00	40.25	39.00	39.00	645,277
2023-10-06	43.00	42.00	39.00	41.00	1,389,216
2023-10-05	45.00	45.00	44.00	44.00	80,446
2023-10-04	47.95	45.00	44.50	44.50	530,629
2023-10-03	48.20	47.95	47.70	47.80	306,778
2023-10-02	48.00	48.50	48.00	48.20	210,072
2023-09-29	47.50	48.00	47.70	47.70	380,770
2023-09-28	48.40	50.00	47.50	47.50	121,367
2023-09-27	48.00	48.40	48.00	48.00	731,597
2023-09-26	47.50	49.00	46.10	48.00	181,911
2023-09-25	47.50	47.30	47.30	47.50	193,292
2023-09-22	48.00	48.00	47.40	47.40	707,957
2023-09-21	48.50	49.00	48.00	48.00	365,425
2023-09-20	48.50	48.50	47.80	48.00	478,432
2023-09-19	47.00	47.50	47.50	47.50	589,342
2023-09-18	48.00	48.00	47.00	47.00	702,588
2023-09-15	50.00	51.00	47.60	47.60	828,195
2023-09-14	47.50	50.00	47.50	50.00	1,079,362
2023-09-13	49.00	48.50	47.50	47.50	287,728
2023-09-12	49.20	49.20	48.50	48.50	365,269
2023-09-11	50.50	50.50	49.20	49.20	218,378
2023-09-08	49.50	50.50	49.50	50.50	597,012
2023-09-07	49.50	49.50	49.50	49.50	28,497
2023-09-06	50.00	50.00	49.50	49.50	53,981
2023-09-05	49.50	50.00	49.50	50.00	114,680
2023-09-04	50.50	49.80	49.50	49.50	85,336
2023-09-01	51.00	51.00	50.00	50.00	241,376
2023-08-31	50.50	51.00	49.50	51.00	393,991
2023-08-30	50.50	50.50	50.50	50.50	249,378
2023-08-29	51.50	51.50	50.50	50.50	210,239
2023-08-28	51.50	51.50	51.50	51.50	0
2023-08-25	51.50	51.50	51.50	51.50	105,710
2023-08-24	51.50	51.50	51.50	51.50	103,612
2023-08-23	52.50	52.50	51.50	51.50	195,381
2023-08-22	51.50	52.50	51.50	52.50	128,881
2023-08-21	53.00	53.00	51.50	51.50	262,644
2023-08-18	55.00	55.00	52.50	53.00	422,778
2023-08-17	55.50	55.50	55.00	55.00	80,785
2023-08-16	56.00	57.00	56.00	56.00	50,528
2023-08-15	55.50	55.50	54.50	55.50	75,737
2023-08-14	56.50	56.50	55.40	55.50	194,768
2023-08-11	57.00	57.00	56.50	56.50	296,662
2023-08-10	57.50	57.50	57.00	57.00	181,291
2023-08-09	58.00	58.00	58.00	58.00	288,765
2023-08-08	58.00	59.00	59.00	59.00	129,484
2023-08-07	58.00	58.20	58.00	58.00	538,752
2023-08-04	55.00	58.00	55.00	58.00	250,873
2023-08-03	55.00	55.00	55.00	55.00	52,867
2023-08-02	57.00	57.20	55.00	55.00	273,770
2023-08-01	56.00	58.00	57.00	57.00	399,699
2023-07-31	55.50	56.00	55.50	56.00	186,228
2023-07-28	54.00	57.00	55.50	55.50	348,287
2023-07-27	54.50	54.00	53.00	54.00	576,515
2023-07-26	53.00	55.00	55.00	55.00	227,582
2023-07-25	53.00	54.00	54.00	54.00	84,492
2023-07-24	52.50	53.00	52.50	53.00	135,924
2023-07-21	52.00	53.00	52.00	52.50	183,388
2023-07-20	52.00	52.00	52.00	52.00	38,115
2023-07-19	52.00	52.00	52.00	52.00	68,983
2023-07-18	52.50	52.50	52.00	52.00	163,620
2023-07-17	51.00	53.00	51.00	52.50	305,548
2023-07-14	51.00	51.00	51.00	51.00	118,070
2023-07-13	51.00	51.00	51.00	51.00	98,601
2023-07-12	51.00	51.00	51.00	51.00	68,600
2023-07-11	51.50	51.50	51.00	51.00	163,806
2023-07-10	51.00	52.00	51.50	51.50	633,180
2023-07-07	51.00	51.00	51.00	51.00	261,491
2023-07-06	51.50	51.50	51.00	51.00	561,175
2023-07-05	52.00	52.00	51.50	51.50	187,843
2023-07-04	52.00	52.50	52.00	52.00	51,411
2023-07-03	53.00	53.00	52.00	52.00	410,622
2023-06-30	53.00	53.00	53.00	53.00	56,934
2023-06-29	53.50	54.00	53.00	53.00	280,107
2023-06-28	54.50	56.50	53.50	53.50	2,324,542
2023-06-27	50.50	54.50	50.50	54.50	965,137
2023-06-26	51.20	50.50	49.30	50.50	1,512,178
2023-06-23	51.60	52.00	51.00	51.20	4,633,158
2023-06-22	61.00	61.00	58.00	58.00	388,713
2023-06-21	62.50	63.00	61.00	61.00	333,689
2023-06-20	59.50	60.50	59.50	60.50	302,152
2023-06-19	59.00	59.50	59.00	59.50	80,109
2023-06-16	59.50	59.50	59.00	59.00	126,828
2023-06-15	59.50	62.00	59.50	59.50	116,017
2023-06-14	60.50	59.50	58.50	59.50	407,293
2023-06-13	61.60	62.00	60.00	60.50	360,261
2023-06-12	61.00	63.20	61.00	62.00	264,971
2023-06-09	61.00	62.50	61.00	61.00	286,075
2023-06-08	63.00	63.00	61.00	61.00	307,484
2023-06-07	65.50	65.50	62.70	63.00	648,228
2023-06-06	66.00	68.00	65.50	68.00	464,848
2023-06-05	64.00	66.50	65.50	66.00	653,154
2023-06-02	64.00	63.00	63.00	63.00	963,257
2023-06-01	59.50	64.50	59.50	64.00	746,878
2023-05-31	60.00	61.00	59.50	59.50	572,666
2023-05-30	54.50	60.00	54.50	60.00	1,270,291
2023-05-29	54.50	54.50	54.50	54.50	0
2023-05-26	52.50	54.50	52.50	54.50	327,397
2023-05-25	52.50	52.50	52.50	52.50	58,058
2023-05-24	54.00	54.00	52.50	52.50	280,672
2023-05-23	53.00	54.00	53.00	54.00	225,406
2023-05-22	53.50	53.50	53.00	53.00	112,233
2023-05-19	54.00	55.00	53.00	53.50	1,281,225
2023-05-18	49.50	54.50	54.00	54.00	2,091,675
2023-05-17	44.50	46.00	46.00	46.00	377,268
2023-05-16	44.75	45.50	44.50	44.50	227,347
2023-05-15	45.00	45.00	44.75	44.75	100,137
2023-05-12	45.00	45.00	44.50	45.00	135,450
2023-05-11	43.50	44.50	43.50	44.50	143,743
2023-05-10	43.50	43.80	43.50	43.50	68,638
2023-05-09	43.75	43.50	43.00	43.50	107,582
2023-05-08	43.75	43.75	43.75	43.75	0
2023-05-05	43.75	43.75	43.75	43.75	25,958
2023-05-04	44.50	44.50	43.75	43.75	110,396
2023-05-03	43.50	44.00	44.00	44.00	209,719
2023-05-02	42.00	42.00	42.00	42.00	105,198
2023-05-01	42.00	42.00	42.00	42.00	0
2023-04-28	42.00	42.00	41.00	42.00	54,429
2023-04-27	42.50	42.50	42.00	42.00	84,562
2023-04-26	43.00	41.50	41.50	41.50	125,862
2023-04-25	43.50	44.00	43.00	43.00	51,935
2023-04-24	44.00	44.00	43.50	43.50	177,720
2023-04-21	44.75	44.75	44.00	44.00	82,812
2023-04-20	45.00	45.00	44.75	44.75	488,117
2023-04-19	45.50	45.20	45.00	45.00	164,386
2023-04-18	45.50	45.50	44.50	44.50	160,786
2023-04-17	44.50	45.50	44.50	45.50	296,373
2023-04-14	44.50	45.50	44.50	44.50	201,146
2023-04-13	44.00	44.75	44.00	44.50	172,586
2023-04-12	43.50	44.00	43.50	44.00	77,728
2023-04-11	42.00	44.00	42.00	43.50	285,146
2023-04-10	42.00	42.00	42.00	42.00	0
2023-04-07	42.00	42.00	42.00	42.00	0
2023-04-06	41.00	42.00	41.00	42.00	406,544
2023-04-05	42.00	42.00	40.50	40.50	137,264
2023-04-04	41.50	42.00	41.00	42.00	148,432
2023-04-03	41.50	43.00	41.00	41.00	361,012
2023-03-31	42.75	42.75	40.25	41.50	713,923
2023-03-30	43.00	43.00	42.75	42.75	198,518
2023-03-29	41.25	43.75	41.25	43.00	234,810
2023-03-28	41.25	42.00	41.25	42.00	98,788
2023-03-27	43.75	43.75	41.00	41.25	352,306
2023-03-24	43.75	44.50	42.00	43.75	599,229
2023-03-23	35.00	44.75	35.00	43.75	1,792,771
2023-03-22	38.00	38.50	37.50	38.00	198,987
2023-03-21	38.00	39.80	38.00	38.00	26,771
2023-03-20	38.75	38.25	38.00	38.00	55,852
2023-03-17	37.00	39.50	37.00	38.75	264,390
2023-03-16	37.00	37.50	37.00	37.50	146,169
2023-03-15	37.25	37.25	36.50	36.50	184,033
2023-03-14	37.25	37.25	37.25	37.25	50,198
2023-03-13	38.25	38.50	37.25	37.25	502,628
2023-03-10	39.50	39.50	37.50	38.25	237,435
2023-03-09	40.50	40.50	39.50	39.50	461,642
2023-03-08	40.50	40.50	40.50	40.50	38,314
2023-03-07	42.25	42.25	40.50	40.50	122,968
2023-03-06	42.25	42.25	41.50	42.25	57,579
2023-03-03	41.00	42.25	41.00	42.25	145,230
2023-03-02	41.00	41.00	41.00	41.00	80,956
2023-03-01	41.00	41.00	40.00	41.00	98,225
2023-02-28	40.40	41.00	40.25	41.00	188,791
2023-02-27	42.25	40.40	40.00	40.40	388,929
2023-02-24	42.25	42.25	41.75	42.25	252,127
2023-02-23	41.50	42.25	41.50	42.25	382,490
2023-02-22	42.75	42.75	41.50	41.50	66,771
2023-02-21	43.25	43.50	42.75	42.75	257,503
2023-02-20	43.00	43.25	42.90	43.25	112,925
2023-02-17	45.00	45.00	43.00	43.00	180,939
2023-02-16	45.50	45.50	44.50	45.00	114,032
2023-02-15	46.50	46.50	44.50	45.50	418,697
2023-02-14	47.50	47.50	46.50	46.50	256,681
2023-02-13	47.50	47.50	47.50	47.50	48,032
2023-02-10	47.50	47.50	47.50	47.50	23,772
2023-02-09	47.50	47.50	47.50	47.50	88,053
2023-02-08	48.50	48.40	48.40	48.40	116,891
2023-02-07	47.00	48.50	47.00	48.50	155,918
2023-02-06	47.00	48.50	48.50	47.00	129,481
2023-02-03	48.25	48.25	47.00	47.00	182,230
2023-02-02	47.00	48.50	47.00	48.50	98,616
2023-02-01	47.50	47.50	47.00	47.00	25,708
2023-01-31	47.25	49.50	47.25	47.50	42,278
2023-01-30	46.75	48.50	46.75	47.25	238,880
2023-01-27	44.50	47.50	44.50	46.75	430,115
2023-01-26	44.00	44.50	44.00	44.50	132,910
2023-01-25	44.00	44.00	44.00	44.00	114,689
2023-01-24	44.00	44.00	44.00	44.00	12,225
2023-01-23	43.00	45.00	44.00	44.00	161,962
2023-01-20	42.75	43.00	41.50	43.00	744,033
2023-01-19	42.75	42.75	42.25	42.75	42,901
2023-01-18	42.75	42.75	42.75	42.75	45,780
2023-01-17	41.50	42.75	41.50	42.75	103,079
2023-01-16	43.00	43.00	41.50	41.50	93,397
2023-01-13	43.00	43.00	42.50	43.00	257,777
2023-01-12	43.00	43.40	43.40	43.40	140,345
2023-01-11	43.00	43.25	43.00	43.00	317,650
2023-01-10	43.25	43.25	42.00	43.00	295,119
2023-01-09	44.25	43.50	42.60	42.60	163,251
2023-01-06	46.00	46.00	43.00	44.25	395,939
2023-01-05	46.50	46.50	46.00	46.00	86,934
2023-01-04	46.50	46.50	46.50	46.50	64,939
2023-01-03	47.00	46.50	46.00	46.50	104,865
2023-01-02	46.50	46.50	46.50	46.50	0
2022-12-30	46.50	46.50	46.50	46.50	12,635
2022-12-29	46.50	46.50	46.50	46.50	45,135
2022-12-28	46.50	46.50	46.50	46.50	31,587
2022-12-27	46.50	46.50	46.50	46.50	0
2022-12-26	46.50	46.50	46.50	46.50	0
2022-12-23	47.50	47.50	46.50	46.50	48,693
2022-12-22	47.50	47.75	47.50	47.50	263,777
2022-12-21	49.50	49.50	47.50	47.50	179,416
2022-12-20	49.00	49.50	48.00	49.50	155,709
2022-12-19	49.00	49.00	49.00	49.00	59,419
2022-12-16	50.00	50.00	49.00	49.00	117,400
2022-12-15	50.50	50.50	50.00	50.00	294,844
2022-12-14	48.00	50.50	48.00	50.50	384,315
2022-12-13	46.75	48.00	46.50	48.00	180,368
2022-12-12	44.50	47.00	43.40	46.75	342,416
2022-12-09	44.00	44.50	43.00	44.50	91,844
2022-12-08	43.50	44.60	44.00	44.00	97,714
2022-12-07	43.50	44.00	43.50	43.50	524,167
2022-12-06	44.50	43.00	43.00	43.00	241,670
2022-12-05	46.00	46.00	44.50	44.50	219,043
2022-12-02	45.00	46.00	45.00	46.00	134,392
2022-12-01	44.75	45.80	45.80	45.80	492,790
2022-11-30	46.50	44.70	44.70	44.70	431,199
2022-11-29	48.50	47.00	47.00	47.00	225,594
2022-11-28	48.50	48.75	48.50	48.50	76,360
2022-11-25	50.00	50.00	48.00	48.50	102,276
2022-11-24	47.75	50.00	47.75	50.00	464,161
2022-11-23	47.00	47.75	46.75	47.75	302,858
2022-11-22	51.50	51.50	46.50	46.75	1,103,251
2022-11-21	54.00	53.80	51.50	51.50	860,766
2022-11-18	51.50	55.00	53.00	54.00	1,651,266
2022-11-17	50.00	51.50	50.00	51.50	399,645
2022-11-16	52.50	50.60	50.00	50.00	880,599
2022-11-15	47.75	50.00	48.75	50.00	1,505,715
2022-11-14	46.00	49.00	47.50	48.00	1,896,003
2022-11-11	43.00	45.50	44.50	45.50	620,312
2022-11-10	42.00	43.00	42.75	43.00	196,480
2022-11-09	42.00	43.00	41.25	42.00	1,031,392
2022-11-08	42.25	42.25	41.25	41.25	244,136
2022-11-07	38.75	42.50	40.50	42.00	2,255,218
2022-11-04	36.75	37.00	36.75	37.00	16,374
2022-11-03	37.50	37.80	36.50	36.75	192,611
2022-11-02	36.50	37.50	36.20	37.50	128,876
2022-11-01	36.00	36.50	36.00	36.50	84,144
2022-10-31	35.75	36.25	35.75	36.00	232,715
2022-10-28	34.75	36.50	34.75	35.75	253,990
2022-10-27	34.25	35.00	34.75	34.75	264,399
2022-10-26	33.25	35.00	33.25	34.25	334,611
2022-10-25	34.00	34.00	33.25	33.25	145,469
2022-10-24	33.00	34.00	33.00	34.00	85,127
2022-10-21	32.75	33.50	32.75	33.00	262,508
2022-10-20	32.75	32.75	32.75	32.75	49,978
2022-10-19	32.75	32.75	32.50	32.75	43,295
2022-10-18	32.00	33.25	32.00	32.75	419,493
2022-10-17	31.50	32.00	31.50	32.00	120,035
2022-10-14	30.00	31.50	31.20	31.50	373,286
2022-10-13	29.00	30.25	29.00	30.00	201,100
2022-10-12	30.00	30.00	28.50	29.00	173,025
2022-10-11	30.00	31.00	31.00	31.00	58,745
2022-10-10	30.00	30.50	30.00	30.00	595,020
2022-10-07	29.50	30.50	29.50	30.00	468,342
2022-10-06	30.50	30.50	29.50	29.50	153,347
2022-10-05	31.25	31.25	30.50	30.50	481,507
2022-10-04	31.25	31.00	31.00	31.25	350,201
2022-10-03	26.50	31.50	31.50	31.50	880,032
2022-09-30	26.00	26.75	25.75	26.75	193,217
2022-09-29	26.50	26.50	25.75	26.00	167,637
2022-09-28	29.00	27.10	26.50	26.50	392,627
2022-09-27	28.00	29.00	28.00	29.00	154,883
2022-09-26	26.75	28.00	26.75	28.00	224,618
2022-09-23	28.00	28.00	26.50	26.75	208,927
2022-09-22	28.25	28.25	27.75	28.00	159,788
2022-09-21	27.00	28.25	26.70	28.25	1,825,864
2022-09-20	25.50	25.20	25.20	25.20	229,641
2022-09-19	25.50	25.50	25.50	25.50	0
2022-09-16	24.75	25.50	24.75	25.50	320,728
2022-09-15	25.25	25.50	24.75	24.75	468,980
2022-09-14	26.25	25.50	25.00	25.25	694,032
2022-09-13	26.25	26.25	26.00	26.25	85,419
2022-09-12	26.50	26.50	26.25	26.25	34,243
2022-09-09	26.50	26.50	26.50	26.50	149,445
2022-09-08	26.50	26.50	26.50	26.50	63,273
2022-09-07	26.50	26.50	26.50	26.50	91,721
2022-09-06	27.00	27.00	26.50	26.50	289,401
2022-09-05	28.50	28.50	27.00	27.00	192,419
2022-09-02	30.00	30.00	28.50	28.50	85,929
2022-09-01	30.50	30.50	30.00	30.00	164,647
2022-08-31	30.50	30.50	30.50	30.50	1,178
2022-08-30	30.50	30.50	30.40	30.50	38,751
2022-08-29	30.50	30.50	30.50	30.50	0
2022-08-26	30.50	30.50	30.50	30.50	17,547
2022-08-25	30.50	30.50	30.50	30.50	4,631
2022-08-24	30.75	30.75	30.50	30.50	166,266
2022-08-23	31.50	31.50	30.75	30.75	16,252
2022-08-22	32.00	32.00	31.50	31.50	100,484
2022-08-19	32.00	32.00	32.00	32.00	10,356
2022-08-18	32.00	32.00	32.00	32.00	56,143
2022-08-17	32.00	32.00	32.00	32.00	18,373
2022-08-16	32.00	32.00	32.00	32.00	254,261
2022-08-15	31.50	32.00	31.40	31.40	539,516
2022-08-12	31.50	31.50	31.50	31.50	244,813
2022-08-11	32.00	31.60	31.60	31.60	415,249
2022-08-10	32.00	32.00	32.00	32.00	312,190
2022-08-09	31.50	32.00	31.50	32.00	196,845
2022-08-08	32.00	32.50	31.50	31.50	478,861
2022-08-05	31.00	33.00	31.00	32.00	441,152
2022-08-04	31.00	31.00	31.00	31.00	222,827
2022-08-03	31.00	32.50	31.00	31.00	806,847
2022-08-02	30.50	30.50	30.00	30.00	104,150
2022-08-01	30.50	31.00	30.00	30.50	456,983
2022-07-29	31.00	31.00	31.00	31.00	562,652
2022-07-28	28.50	31.00	27.00	31.00	743,412
2022-07-27	28.00	29.50	28.00	29.50	331,066
2022-07-26	28.25	28.25	28.00	28.00	119,091
2022-07-25	28.00	28.25	28.00	28.25	113,243
2022-07-22	27.50	28.50	27.50	28.00	389,763
2022-07-21	27.50	27.50	27.50	27.50	3
2022-07-20	27.50	27.50	27.50	27.50	122,199
2022-07-19	29.00	29.00	27.50	27.50	318,598
2022-07-18	28.50	29.00	28.50	29.00	148,840
2022-07-15	28.00	28.50	28.00	28.50	70,091
2022-07-14	28.75	28.75	28.00	28.00	155,411
2022-07-13	28.75	28.75	28.75	28.75	89,551
2022-07-12	28.75	28.75	28.75	28.75	65,513
2022-07-11	30.00	30.00	28.75	28.75	113,918
2022-07-08	30.25	30.25	30.00	30.00	51,323
2022-07-07	30.25	30.25	30.25	30.25	1,794
2022-07-06	30.25	30.25	30.25	30.25	42,578
2022-07-05	32.00	32.00	30.25	30.25	143,000
2022-07-04	32.00	31.00	31.00	32.00	83,829
2022-07-01	32.00	32.00	32.00	32.00	38,613
2022-06-30	32.00	32.00	31.00	32.00	61,466
2022-06-29	33.00	33.00	32.00	32.00	25,193
2022-06-28	30.50	33.00	33.00	33.00	238,972
2022-06-27	29.50	30.50	29.50	30.50	350,373
2022-06-24	29.50	29.50	29.50	29.50	189,302
2022-06-23	30.00	30.00	29.50	29.50	234,334
2022-06-22	30.50	30.50	30.00	30.00	63,205
2022-06-21	30.50	30.50	30.50	30.50	59,723
2022-06-20	30.50	30.50	30.50	30.50	89,756
2022-06-17	30.50	30.50	30.00	30.50	42,053
2022-06-16	30.50	30.50	30.50	30.50	0
2022-06-15	30.50	30.50	30.50	30.50	30,942
2022-06-14	30.50	30.50	30.50	30.50	30,622
2022-06-13	30.50	30.50	30.50	30.50	254,617
2022-06-10	31.00	30.50	30.00	30.50	255,002
2022-06-09	31.00	31.00	30.50	30.50	16,846
2022-06-08	31.00	31.00	31.00	31.00	115,985
2022-06-07	31.00	31.00	31.00	31.00	11,900
2022-06-06	31.50	31.50	31.00	31.00	92,019
2022-06-03	31.50	31.50	31.50	31.50	0
2022-06-02	31.50	31.50	31.50	31.50	0
2022-06-01	31.75	31.75	31.50	31.50	209,949
2022-05-31	31.75	31.75	31.50	31.75	149,119
2022-05-30	32.00	32.00	31.50	31.75	63,395
2022-05-27	32.00	32.00	32.00	32.00	30,000
2022-05-26	32.00	32.00	32.00	32.00	152,428
2022-05-25	32.00	32.00	32.00	32.00	103,417
2022-05-24	32.00	32.00	32.00	32.00	72,434
2022-05-23	33.00	33.50	32.00	32.50	330,283
2022-05-20	33.00	33.00	33.00	33.00	36,760
2022-05-19	33.00	33.00	33.00	33.00	189,017
2022-05-18	32.25	33.00	32.25	33.00	221,534
2022-05-17	32.25	32.25	32.25	32.25	259,670
2022-05-16	32.25	32.25	32.25	32.25	100,089
2022-05-13	32.00	32.25	32.00	32.25	688,377
2022-05-12	32.00	32.00	32.00	32.00	160,962
2022-05-11	32.50	32.50	32.00	32.00	221,392
2022-05-10	32.50	32.00	32.00	32.50	68,242
2022-05-09	33.00	33.00	32.50	32.50	125,220
2022-05-06	33.50	32.60	32.60	33.00	95,345
2022-05-05	33.50	33.50	33.50	33.50	46,440
2022-05-04	33.00	33.50	33.00	33.50	37,481
2022-05-03	33.50	34.00	33.00	33.00	74,856
2022-05-02	33.50	33.50	33.50	33.50	0
2022-04-29	33.50	34.60	34.60	33.50	3,791
2022-04-28	33.50	33.50	33.50	33.50	22,441
2022-04-27	33.50	33.50	33.50	33.50	6,641
2022-04-26	33.50	33.50	33.50	33.50	161,587
2022-04-25	35.75	33.00	33.00	33.00	446,227
2022-04-22	35.75	35.75	35.75	35.75	56,305
2022-04-21	35.25	35.75	35.25	35.75	70,297
2022-04-20	35.25	35.25	35.25	35.25	20,436
2022-04-19	35.25	35.25	35.25	35.25	1,820,526
2022-04-18	35.25	35.25	35.25	35.25	0
2022-04-15	35.25	35.25	35.25	35.25	0
2022-04-14	35.25	35.25	35.25	35.25	47,386
2022-04-13	35.25	35.25	35.25	35.25	54,006
2022-04-12	35.50	35.50	35.00	35.25	6,965
2022-04-11	36.50	36.50	35.50	35.50	198,679
2022-04-08	36.00	36.50	36.00	36.50	414,492
2022-04-07	33.25	36.00	33.25	36.00	399,542
2022-04-06	32.50	33.25	32.25	33.25	956,250
2022-04-05	33.50	33.50	32.00	32.00	904,735
2022-04-04	34.50	35.00	34.00	34.50	251,328
2022-04-01	34.75	34.75	34.50	34.50	162,191
2022-03-31	35.25	35.25	34.75	34.75	209,588
2022-03-30	36.00	36.00	35.25	35.25	114,123
2022-03-29	36.00	36.00	36.00	36.00	31,751
2022-03-28	36.00	36.00	36.00	36.00	101,762
2022-03-25	37.25	37.25	35.50	36.00	250,529
2022-03-24	37.25	37.25	37.25	37.25	209,723
2022-03-23	35.25	37.25	35.25	37.25	648,706
2022-03-22	35.25	35.25	35.25	35.25	142,613
2022-03-21	35.00	36.25	35.00	35.25	305,178
2022-03-18	34.75	35.00	34.75	35.00	100,647
2022-03-17	34.25	35.00	34.25	34.75	476,708
2022-03-16	34.50	34.50	34.25	34.25	582,363
2022-03-15	36.25	36.25	34.50	34.50	573,169
2022-03-14	34.25	36.00	36.00	36.00	1,947,242
2022-03-11	32.50	34.50	31.00	34.25	4,330,333
2022-03-10	40.00	40.00	38.50	38.50	145,441
2022-03-09	38.00	40.00	38.00	39.00	337,859
2022-03-08	37.50	38.00	35.50	38.00	209,580
2022-03-07	41.50	41.50	36.50	38.00	237,515
2022-03-04	42.00	42.00	41.50	41.50	65,424
2022-03-03	43.00	43.00	42.00	42.00	43,117
2022-03-02	43.50	43.50	43.00	43.00	66,390
2022-03-01	43.50	43.50	43.50	43.50	39,817
2022-02-28	45.00	45.00	43.50	43.50	163,032
2022-02-25	44.00	45.00	44.00	45.00	192,013
2022-02-24	44.50	44.50	43.50	44.00	272,156
2022-02-23	45.00	47.50	45.00	46.00	283,012
2022-02-22	45.00	44.70	43.50	43.50	216,535
2022-02-21	44.00	45.00	44.00	45.00	374,202
2022-02-18	44.00	44.00	43.50	44.00	15,234
2022-02-17	45.50	45.50	44.00	44.00	63,371
2022-02-16	45.25	45.50	45.25	45.50	535
2022-02-15	45.00	45.50	45.00	45.25	46,436
2022-02-14	45.50	45.50	45.00	45.00	94,894
2022-02-11	46.25	46.75	45.50	45.50	251,098
2022-02-10	46.75	46.75	46.75	46.75	27,500
2022-02-09	46.75	46.75	46.75	46.75	58,669
2022-02-08	47.00	47.00	46.00	46.75	145,821
2022-02-07	47.00	47.00	46.75	46.75	29,848
2022-02-04	47.50	47.50	47.00	47.00	33,176
2022-02-03	47.75	47.75	47.50	47.50	79,833
2022-02-02	49.00	49.50	47.75	47.75	297,348
2022-02-01	46.50	48.50	46.50	48.25	291,468
2022-01-31	46.50	47.50	46.50	46.50	266,260
2022-01-28	47.50	47.50	46.50	46.50	53,810
2022-01-27	47.50	47.50	47.50	47.50	39,913
2022-01-26	48.00	49.00	47.00	48.00	644,801
2022-01-25	44.00	46.00	44.00	46.00	203,727
2022-01-24	46.00	46.00	44.00	44.00	135,739
2022-01-21	47.00	47.00	46.00	46.00	139,345
2022-01-20	47.50	48.50	47.00	47.00	181,296
2022-01-19	46.00	47.50	46.00	47.50	115,337
2022-01-18	48.50	48.50	45.50	46.00	136,965
2022-01-17	47.00	49.00	47.00	48.50	286,729
2022-01-14	47.50	47.50	47.00	47.00	139,216
2022-01-13	47.50	47.50	47.00	47.50	240,152
2022-01-12	46.00	47.50	46.00	47.50	105,144
2022-01-11	48.00	48.00	46.00	46.00	277,359
2022-01-10	48.50	48.50	48.00	48.00	236,112
2022-01-07	48.50	49.50	47.50	48.50	1,967,377
2022-01-06	53.50	48.00	46.00	47.50	2,280,566
2022-01-05	41.00	42.50	41.00	42.50	277,876
2022-01-04	39.50	41.50	39.50	41.00	304,493
2022-01-03	40.00	40.00	40.00	40.00	0
2021-12-31	37.50	40.00	37.50	40.00	133,263
2021-12-30	37.50	37.50	37.50	37.50	89,222
2021-12-29	38.50	38.50	37.50	37.50	61,767
2021-12-28	38.50	38.50	38.50	38.50	0
2021-12-27	38.50	38.50	38.50	38.50	0
2021-12-24	38.50	38.50	38.50	38.50	1,760
2021-12-23	39.00	39.00	38.50	38.50	13,456
2021-12-22	39.00	39.00	39.00	39.00	52,853
2021-12-21	39.00	39.00	39.00	39.00	60,145
2021-12-20	39.50	39.50	39.00	39.00	90,019
2021-12-17	40.00	40.00	40.00	40.00	56,947
2021-12-16	40.00	40.00	40.00	40.00	52,627
2021-12-15	40.50	40.50	40.00	40.00	57,812
2021-12-14	41.00	41.00	40.50	40.50	83,468
2021-12-13	41.00	40.00	40.00	40.00	98,585
2021-12-10	41.00	41.00	41.00	41.00	153,834
2021-12-09	41.00	41.00	41.00	41.00	30,551
2021-12-08	41.50	42.00	41.00	41.00	179,231
2021-12-07	41.50	41.50	41.50	41.50	97,508
2021-12-06	39.00	42.00	39.00	41.50	448,067
2021-12-03	38.00	39.00	37.50	39.00	396,236
2021-12-02	36.50	38.00	36.50	38.00	236,042
2021-12-01	36.00	36.00	35.50	35.50	21,985
2021-11-30	35.00	36.00	35.00	36.00	61,271
2021-11-29	35.50	35.50	35.50	35.50	116,354
2021-11-26	35.50	35.50	33.00	35.50	162,852
2021-11-25	36.00	36.00	35.50	36.00	31,466
2021-11-24	36.00	36.00	35.50	36.00	202,384
2021-11-23	36.50	36.50	36.00	36.00	163,937
2021-11-22	37.50	37.50	36.50	36.50	86,231
2021-11-19	38.00	38.00	37.50	37.50	73,937
2021-11-18	38.50	38.50	37.50	38.00	270,946
2021-11-17	38.50	38.50	38.00	38.50	86,021
2021-11-16	39.00	39.00	38.50	38.50	23,290
2021-11-15	39.00	39.00	39.00	39.00	36,514
2021-11-12	39.00	39.00	39.00	39.00	23,453
2021-11-11	39.00	39.00	39.00	39.00	19,290
2021-11-10	40.00	40.00	39.00	39.00	75,432
2021-11-09	40.00	40.00	40.00	40.00	71,592
2021-11-08	40.00	39.80	39.80	39.80	75,762
2021-11-05	40.00	40.00	39.50	40.00	139,856
2021-11-04	42.00	42.00	39.50	40.00	95,772
2021-11-03	42.00	42.00	42.00	42.00	5,000
2021-11-02	42.50	42.50	42.00	42.00	115,963
2021-11-01	42.50	42.50	42.50	42.50	45,651
2021-10-29	44.00	44.00	42.50	42.50	170,184
2021-10-28	43.50	44.25	44.00	44.00	489,594
2021-10-27	42.00	43.50	42.00	43.50	266,855
2021-10-26	42.00	42.00	42.00	42.00	33,273
2021-10-25	43.50	43.50	42.00	42.00	177,313
2021-10-22	43.25	43.50	43.25	43.50	211,007
2021-10-21	41.50	43.25	41.50	43.25	551,227
2021-10-20	41.75	41.75	41.50	41.50	176,975
2021-10-19	39.00	42.00	39.00	41.75	687,600
2021-10-18	39.00	39.00	39.00	39.00	62,150
2021-10-15	38.50	38.60	38.10	39.00	102,388
2021-10-14	38.50	38.50	38.50	38.50	46
2021-10-13	37.50	37.50	37.50	38.50	20,950
2021-10-12	38.50	38.50	38.50	38.50	62,858
2021-10-11	38.50	38.50	38.50	38.50	163,265
2021-10-08	38.00	38.50	38.00	38.50	220,711
2021-10-07	37.50	37.50	37.50	37.50	27,500
2021-10-06	38.50	38.50	37.00	37.50	92,499
2021-10-05	39.00	39.00	38.50	38.50	89,332
2021-10-04	39.00	39.00	39.00	39.00	27,410
2021-10-01	39.00	39.00	39.00	39.00	97,769
2021-09-30	41.00	41.00	39.00	39.00	157,788
2021-09-29	41.00	41.00	41.00	41.00	159,240
2021-09-28	40.50	41.25	39.00	41.00	182,649
2021-09-27	41.00	41.00	40.50	40.50	45,134
2021-09-24	40.50	41.00	40.00	41.00	191,310
2021-09-23	39.00	40.50	39.00	40.50	309,061
2021-09-22	37.50	39.00	37.00	39.00	332,712
2021-09-21	39.00	39.00	37.50	37.50	393,694
2021-09-20	39.00	39.00	39.00	39.00	62,322
2021-09-17	39.00	39.00	39.00	39.00	32,823
2021-09-16	39.00	39.00	39.00	39.00	9,879
2021-09-15	39.00	39.00	39.00	39.00	143,744
2021-09-14	39.00	39.00	39.00	39.00	12,800
2021-09-13	39.25	39.25	39.00	39.00	41,778
2021-09-10	39.25	39.00	39.00	39.00	51,752
2021-09-09	39.75	39.75	39.25	39.25	20,001
2021-09-08	39.75	39.75	39.75	39.75	53,244
2021-09-07	41.00	41.00	39.75	39.75	122,844
2021-09-06	41.00	42.00	40.00	42.00	177,484
2021-09-03	39.50	41.00	39.50	41.00	178,700
2021-09-02	39.50	39.50	39.50	39.50	41,174
2021-09-01	40.50	40.50	39.50	39.50	78,726
2021-08-31	40.00	40.00	40.00	40.00	31,280
2021-08-30	40.00	40.00	40.00	40.00	0
2021-08-27	40.00	40.00	40.00	40.00	56,545
2021-08-26	40.00	40.00	39.50	40.00	65,107
2021-08-25	38.00	40.50	38.00	40.00	249,569
2021-08-24	36.50	38.00	36.50	38.00	95,676
2021-08-23	36.50	36.50	36.50	36.50	42,670
2021-08-20	36.00	36.50	36.00	36.50	58,542
2021-08-19	37.50	37.50	36.00	36.00	24,170
2021-08-18	37.50	37.50	37.50	37.50	20,044
2021-08-17	37.50	37.50	37.50	37.50	36,689
2021-08-16	37.50	37.50	37.50	37.50	65,531
2021-08-13	36.00	37.50	36.00	37.50	139,189
2021-08-12	37.00	37.00	36.00	36.00	94,843
2021-08-11	38.00	38.00	37.00	37.00	132,844
2021-08-10	38.00	38.00	38.00	38.00	47,909
2021-08-09	38.50	38.50	37.00	38.00	184,572
2021-08-06	38.50	38.50	38.50	38.50	49,223
2021-08-05	38.50	38.50	38.50	38.50	218,626
2021-08-04	38.25	38.50	38.25	38.50	225,540
2021-08-03	38.25	38.25	38.25	38.25	147,822
2021-08-02	40.00	40.00	38.25	38.25	852,959
2021-07-30	39.00	41.75	39.00	40.00	1,818,253
2021-07-29	33.00	39.00	32.00	38.50	1,037,417
2021-07-28	34.00	36.25	34.00	35.50	233,521
2021-07-27	33.50	34.00	33.50	34.00	242,216
2021-07-26	32.00	33.50	32.00	33.50	69,795
2021-07-23	30.75	32.00	30.75	32.00	163,752
2021-07-22	30.75	30.75	30.75	30.75	64,200
2021-07-21	30.75	30.75	30.75	30.75	37,520
2021-07-20	30.75	30.75	30.75	30.75	109,682
2021-07-19	31.75	30.10	30.10	30.10	112,436
2021-07-16	33.25	31.80	31.80	31.80	272,139
2021-07-15	33.25	33.25	33.25	33.25	13,840
2021-07-14	34.25	34.25	33.25	33.25	60,006
2021-07-13	34.25	34.25	34.25	34.25	15,000
2021-07-12	33.00	34.25	32.10	34.25	131,175
2021-07-09	33.00	33.00	33.00	33.00	77,238
2021-07-08	33.00	33.00	33.00	33.00	58,115
2021-07-07	34.00	34.00	33.00	33.00	142,952
2021-07-06	34.00	34.00	34.00	34.00	56,531
2021-07-05	34.00	34.00	34.00	34.00	35,481
2021-07-02	34.00	34.00	34.00	34.00	5
2021-07-01	34.00	34.00	34.00	34.00	33,729
2021-06-30	33.75	34.25	33.75	34.00	44,245
2021-06-29	33.50	33.75	33.50	33.75	147,651
2021-06-28	33.50	33.50	33.50	33.50	22,144
2021-06-25	33.50	33.50	33.50	33.50	147,208
2021-06-24	33.50	33.50	33.50	33.50	148,018
2021-06-23	34.25	34.25	33.50	33.50	255,408
2021-06-22	34.25	34.25	34.25	34.25	2,238
2021-06-21	35.25	35.25	34.25	34.25	255,235
2021-06-18	35.25	35.25	35.25	35.25	96,955
2021-06-17	35.25	35.25	35.25	35.25	83,891
2021-06-16	35.25	35.25	35.25	35.25	113,303
2021-06-15	35.25	35.25	35.25	35.25	124,581
2021-06-14	35.25	34.90	34.90	34.90	308,020
2021-06-11	35.25	34.90	34.90	35.25	40,505
2021-06-10	35.25	34.90	34.90	34.90	227,526
2021-06-09	35.25	35.25	35.25	35.25	139,992
2021-06-08	34.75	35.25	34.75	35.25	64,000
2021-06-07	34.75	34.75	34.75	34.75	81,468
2021-06-04	33.50	34.75	33.50	34.75	470,282
2021-06-03	33.75	33.75	33.50	33.50	246,435
2021-06-02	34.00	34.00	33.00	33.75	66,760
2021-06-01	34.00	34.20	34.20	34.20	379,084
2021-05-28	34.00	34.00	34.00	34.00	64,532
2021-05-27	34.00	34.00	34.00	34.00	27,825
2021-05-26	34.00	33.00	33.00	34.00	35,280
2021-05-25	34.00	34.00	34.00	34.00	159,252

Share	Price	Volume
Zotefoams Plc (ZTF)	415.50	0
Zephyr Energy (ZPHR)	3.05	0
Zoo Digital (ZOO)	9.75	0
Zinnwald Lithium (ZNWD)	8.80	0
Zanaga Iron Ore Company Limited (ZIOC)	4.11	0