Shearwater Share History

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

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

Date	Open	High	Low	Close	Volume
2026-06-24	37.00	37.00	37.00	37.00	38,738
2026-06-23	37.00	37.00	37.00	37.00	85,000
2026-06-22	37.00	37.00	37.00	37.00	4,733
2026-06-19	37.00	37.00	37.00	37.00	500
2026-06-18	37.00	37.00	37.00	37.00	28,316
2026-06-17	37.00	37.00	37.00	37.00	109,755
2026-06-16	37.00	37.00	37.00	37.00	30,400
2026-06-15	37.50	37.50	37.00	37.00	131,632
2026-06-12	37.50	37.50	37.50	37.50	219,873
2026-06-11	37.50	37.50	37.50	37.50	14,542
2026-06-10	37.50	37.50	37.50	37.50	13,032
2026-06-09	37.50	38.00	37.00	37.50	11,800
2026-06-08	37.50	37.50	37.50	37.50	60,642
2026-06-05	38.50	38.50	37.50	37.50	56,935
2026-06-04	38.00	38.50	38.00	38.50	41,792
2026-06-03	38.00	38.00	38.00	38.00	42,143
2026-06-02	38.00	38.00	38.00	38.00	81
2026-06-01	38.00	38.00	38.00	38.00	55,455
2026-05-29	37.50	38.00	37.50	38.00	21,451
2026-05-28	38.50	38.50	37.50	37.50	9,760
2026-05-27	38.50	38.50	38.50	38.50	547
2026-05-26	38.50	38.50	38.50	38.50	11,804
2026-05-25	38.50	38.50	38.50	38.50	0
2026-05-22	37.50	38.50	37.50	38.50	75,864
2026-05-21	38.50	38.50	37.50	37.50	69,192
2026-05-20	39.00	39.00	38.50	38.50	12,487
2026-05-19	39.00	39.00	39.00	39.00	6,173
2026-05-18	39.00	39.00	39.00	39.00	8,009
2026-05-15	39.00	39.00	39.00	39.00	1,813
2026-05-14	39.00	39.00	39.00	39.00	8,304
2026-05-13	39.50	39.50	39.00	39.00	33,113
2026-05-12	40.00	40.00	39.50	39.50	32,551
2026-05-11	40.00	40.00	40.00	40.00	761
2026-05-08	41.00	41.00	40.00	40.00	54,017
2026-05-07	41.00	41.00	41.00	41.00	8,401
2026-05-06	44.00	43.00	41.00	41.00	88,661
2026-05-05	39.80	44.00	39.80	44.00	104,156
2026-05-04	39.80	39.80	39.80	39.80	0
2026-05-01	39.00	39.80	39.00	39.80	69,859
2026-04-30	37.50	39.50	37.00	39.00	120,815
2026-04-29	37.50	38.00	37.50	37.50	157,912
2026-04-28	37.50	37.50	37.50	37.50	23,773
2026-04-27	38.00	38.00	37.50	37.50	9,799
2026-04-24	38.00	38.00	38.00	38.00	50,688
2026-04-23	38.00	38.00	38.00	38.00	15,013
2026-04-22	37.50	38.00	37.50	38.00	118,207
2026-04-21	38.50	38.50	38.00	38.00	6,408
2026-04-20	38.50	38.50	38.50	38.50	49,407
2026-04-17	38.50	38.50	38.50	38.50	45,723
2026-04-16	38.00	38.50	38.00	38.50	16,176
2026-04-15	39.00	39.00	38.00	38.00	17,212
2026-04-14	39.00	39.00	39.00	39.00	34,714
2026-04-13	39.50	39.50	39.00	39.00	10,313
2026-04-10	38.50	39.50	37.50	39.50	51,119
2026-04-09	40.00	40.00	38.50	38.50	16,047
2026-04-08	39.50	40.50	39.50	40.00	105,984
2026-04-07	39.00	39.50	39.00	39.50	19,218
2026-04-06	39.00	39.00	39.00	39.00	0
2026-04-03	39.00	39.00	39.00	39.00	0
2026-04-02	39.00	39.00	39.00	39.00	7,703
2026-04-01	37.50	39.00	37.50	39.00	52,575
2026-03-31	38.00	38.00	37.50	37.50	5,960
2026-03-30	38.00	38.00	37.50	37.50	117
2026-03-27	38.00	38.00	38.00	38.00	9,945
2026-03-26	37.00	38.00	37.00	38.00	131,037
2026-03-25	36.50	37.00	36.50	37.00	79,478
2026-03-24	37.50	37.50	36.50	36.50	100,133
2026-03-23	37.50	38.00	37.50	37.50	64,588
2026-03-20	38.50	38.50	37.50	37.50	25,061
2026-03-19	39.00	39.00	38.50	38.50	6,755
2026-03-18	39.00	39.00	38.50	39.00	114,920
2026-03-17	42.00	40.50	39.00	40.50	413,081
2026-03-16	42.00	42.00	42.00	42.00	37,221
2026-03-13	42.00	42.00	42.00	42.00	17,297
2026-03-12	42.50	42.50	42.00	42.00	39,521
2026-03-11	42.50	42.50	41.50	41.50	19,785
2026-03-10	41.50	42.50	41.50	42.50	22,525
2026-03-09	43.00	43.00	41.50	41.50	26,786
2026-03-06	43.00	43.50	43.00	43.00	46,843
2026-03-05	42.50	42.50	42.50	42.50	7,595
2026-03-04	42.50	42.50	42.50	42.50	64
2026-03-03	42.50	42.50	42.50	42.50	14,984
2026-03-02	43.00	43.00	42.50	42.50	50,986
2026-02-27	45.00	45.00	43.00	43.00	54,655
2026-02-26	46.50	46.50	45.00	45.00	10,000
2026-02-25	46.50	46.50	46.50	46.50	11,141
2026-02-24	46.50	46.50	46.50	46.50	9,189
2026-02-23	46.50	46.50	46.50	46.50	21,653
2026-02-20	46.00	46.50	46.00	46.50	50,608
2026-02-19	46.00	46.00	46.00	46.00	26,716
2026-02-18	45.00	46.00	45.00	46.00	114,581
2026-02-17	44.50	45.00	44.50	45.00	34,570
2026-02-16	43.50	44.50	43.50	44.50	58,690
2026-02-13	43.50	43.50	43.50	43.50	52,956
2026-02-12	43.50	43.50	43.50	43.50	39,081
2026-02-11	43.50	43.50	43.50	43.50	33,419
2026-02-10	43.50	43.50	43.50	43.50	50,323
2026-02-09	46.50	46.50	43.50	43.50	118,785
2026-02-06	48.50	48.50	46.50	46.50	56,645
2026-02-05	50.50	50.50	48.50	48.50	33,417
2026-02-04	50.50	50.50	50.50	50.50	15,197
2026-02-03	48.50	50.50	50.00	50.50	205,967
2026-02-02	47.00	47.00	47.00	47.00	9,435
2026-01-30	47.00	47.00	47.00	47.00	32,514
2026-01-29	47.00	47.00	47.00	47.00	12,754
2026-01-28	47.00	47.00	47.00	47.00	5,861
2026-01-27	47.00	47.00	47.00	47.00	12,491
2026-01-26	47.00	47.00	47.00	47.00	19,943
2026-01-23	47.00	47.00	47.00	47.00	14,426
2026-01-22	47.00	47.00	47.00	47.00	51,868
2026-01-21	45.00	47.00	45.00	47.00	36,068
2026-01-20	45.00	45.00	45.00	45.00	7,141
2026-01-19	46.00	46.00	44.50	45.00	24,291
2026-01-16	46.50	46.50	46.00	46.00	29,533
2026-01-15	47.00	47.00	46.50	46.50	59,116
2026-01-14	47.50	47.50	47.00	47.00	30,191
2026-01-13	46.50	47.50	46.50	47.50	28,054
2026-01-12	48.50	48.50	46.50	46.50	16,303
2026-01-09	48.50	48.50	48.50	48.50	15,034
2026-01-08	48.00	48.50	48.00	48.50	74,553
2026-01-07	47.50	47.00	47.00	48.00	106,371
2026-01-06	48.00	47.00	45.00	47.00	76,247
2026-01-05	44.50	48.50	44.50	48.00	315,929
2026-01-02	41.50	44.50	41.50	44.50	167,845
2026-01-01	41.50	41.50	41.50	41.50	0
2025-12-31	41.50	41.50	41.50	41.50	32,092
2025-12-30	41.50	41.50	41.50	41.50	68,061
2025-12-29	41.50	41.50	41.50	41.50	41,393
2025-12-26	41.50	41.50	41.50	41.50	0
2025-12-25	41.50	41.50	41.50	41.50	0
2025-12-24	41.00	41.50	41.00	41.50	38,220
2025-12-23	43.50	43.50	41.00	41.00	122,349
2025-12-22	43.00	43.00	43.00	43.00	2,500
2025-12-19	43.00	43.00	43.00	43.00	58,380
2025-12-18	43.00	43.00	43.00	43.00	3,375
2025-12-17	42.50	43.00	42.50	43.00	101,221
2025-12-16	42.50	42.50	42.50	42.50	63,000
2025-12-15	43.00	43.00	42.50	42.50	18,102
2025-12-12	43.00	43.00	43.00	43.00	10,092
2025-12-11	45.00	45.00	43.00	43.00	96,955
2025-12-10	45.50	45.50	45.00	45.00	25,825
2025-12-09	45.50	45.50	45.50	45.50	7,473
2025-12-08	45.00	45.50	45.00	45.50	79,928
2025-12-05	44.50	45.00	44.50	45.00	33,382
2025-12-04	44.00	47.50	44.00	44.50	172,391
2025-12-03	44.50	44.50	42.50	42.50	39,921
2025-12-02	44.50	44.50	44.50	44.50	16,890
2025-12-01	44.50	44.50	44.50	44.50	0
2025-11-28	44.50	44.50	44.50	44.50	39,773
2025-11-27	44.50	44.50	44.50	44.50	15,000
2025-11-26	44.00	45.00	44.00	44.50	58,281
2025-11-25	42.50	44.00	42.50	44.00	61,473
2025-11-24	43.50	44.00	42.50	42.50	48,678
2025-11-21	45.00	45.00	43.50	43.50	54,009
2025-11-20	45.50	45.50	45.50	45.50	38,926
2025-11-19	47.50	47.50	45.50	45.50	63,989
2025-11-18	49.00	49.00	47.50	47.50	26,965
2025-11-17	51.00	48.00	48.00	48.00	88,733
2025-11-14	50.50	51.00	50.50	51.00	0
2025-11-13	51.50	51.50	50.50	50.50	78,063
2025-11-12	50.50	52.00	51.00	51.50	107,823
2025-11-11	64.00	58.00	53.00	53.00	617,248
2025-11-10	58.00	61.50	58.00	61.50	69,817
2025-11-07	58.50	58.50	58.00	58.00	21,817
2025-11-06	58.50	60.00	58.50	58.50	20,390
2025-11-05	60.50	59.00	58.50	58.50	62,546
2025-11-04	62.50	62.50	62.50	62.50	18,909
2025-11-03	62.50	62.50	62.50	62.50	6,108
2025-10-31	62.50	62.75	62.50	62.50	46,483
2025-10-30	61.00	62.50	61.00	62.50	66,873
2025-10-29	58.00	61.00	58.00	61.00	75,477
2025-10-28	58.25	59.50	58.25	59.50	61,259
2025-10-27	57.50	59.00	57.00	59.00	25,628
2025-10-24	56.00	57.00	55.50	57.00	56,254
2025-10-23	56.00	56.00	55.00	56.00	25,334
2025-10-22	56.50	56.50	56.00	56.00	67,680
2025-10-21	56.50	56.50	56.50	56.50	11,170
2025-10-20	56.00	56.50	56.00	56.50	68
2025-10-17	56.00	57.00	55.50	56.00	40,670
2025-10-16	56.50	56.00	54.00	56.00	48,224
2025-10-15	56.50	58.00	56.50	56.50	23,445
2025-10-14	58.50	58.50	56.50	56.50	26,206
2025-10-13	60.00	60.00	56.00	58.50	68,795
2025-10-10	60.00	60.00	60.00	60.00	27,593
2025-10-09	60.00	60.00	60.00	60.00	9,200
2025-10-08	59.00	60.00	59.00	60.00	22,265
2025-10-07	60.00	60.00	59.00	59.00	11,684
2025-10-06	60.00	60.00	60.00	60.00	22,129
2025-10-03	60.00	60.00	60.00	60.00	500
2025-10-02	61.50	61.50	60.00	60.00	11,262
2025-10-01	63.00	63.00	61.50	61.50	28,773
2025-09-30	63.00	63.00	63.00	63.00	3,519
2025-09-29	62.00	63.50	62.00	63.00	91,387
2025-09-26	61.00	62.00	61.00	62.00	84,887
2025-09-25	61.50	61.50	61.00	61.00	120,900
2025-09-24	61.50	61.50	61.50	61.50	31,038
2025-09-23	55.00	62.00	55.00	61.50	83,095
2025-09-22	52.50	54.00	50.00	54.00	103,028
2025-09-19	52.50	52.50	50.00	52.50	51,957
2025-09-18	52.50	52.50	51.50	52.50	2,353
2025-09-17	53.00	53.00	52.50	52.50	29,475
2025-09-16	54.50	54.50	53.00	53.00	11,064
2025-09-15	55.00	55.00	54.50	54.50	23,140
2025-09-12	56.50	56.50	55.00	55.00	21,016
2025-09-11	57.00	57.00	56.50	56.50	11,795
2025-09-10	57.00	57.00	57.00	57.00	44,204
2025-09-09	57.00	57.00	57.00	57.00	11,983
2025-09-08	55.50	57.00	55.50	57.00	102,916
2025-09-05	55.50	55.50	55.50	55.50	30,119
2025-09-04	55.50	55.50	55.50	55.50	13,902
2025-09-03	54.50	54.50	54.50	54.50	32,685
2025-09-02	55.50	56.50	54.50	54.50	35,243
2025-09-01	58.50	57.00	53.50	55.50	179,398
2025-08-29	59.50	59.50	58.50	58.50	5,133
2025-08-28	61.00	63.00	59.50	59.50	6,563
2025-08-27	62.50	62.50	61.00	61.00	23,130
2025-08-26	61.50	62.50	61.00	62.50	28,503
2025-08-25	61.50	61.50	61.50	61.50	0
2025-08-22	61.50	61.50	61.50	61.50	40,987
2025-08-21	61.50	60.00	60.00	60.00	26,102
2025-08-20	61.50	61.50	61.50	61.50	19,672
2025-08-19	62.00	62.00	61.00	61.00	26,004
2025-08-18	64.00	64.00	61.00	62.00	9,972
2025-08-15	64.00	64.00	62.00	64.00	11,236
2025-08-14	64.50	64.50	64.00	64.00	3,676
2025-08-13	66.50	66.50	64.50	64.50	17,991
2025-08-12	66.50	66.50	65.00	66.50	25,650
2025-08-11	69.50	69.50	66.50	66.50	49,556
2025-08-08	64.00	66.50	64.00	66.50	20,267
2025-08-07	62.50	64.00	62.50	64.00	21,931
2025-08-06	62.50	62.50	62.50	62.50	7,305
2025-08-05	61.00	62.50	61.00	62.50	53,764
2025-08-04	60.50	61.00	60.50	61.00	45,123
2025-08-01	60.50	60.50	60.50	60.50	45,832
2025-07-31	61.00	61.00	61.00	61.00	22,995
2025-07-30	64.00	64.00	61.00	61.00	67,791
2025-07-29	66.50	66.50	63.50	64.00	65,880
2025-07-28	68.50	68.00	68.00	68.00	58,454
2025-07-25	68.50	69.50	68.00	68.50	180,366
2025-07-24	66.00	68.50	66.00	68.50	175,726
2025-07-23	62.50	66.00	62.50	66.00	47,358
2025-07-22	62.50	62.50	62.50	62.50	2,362
2025-07-21	59.00	62.50	60.00	62.50	129,223
2025-07-18	55.50	59.00	55.50	59.00	51,091
2025-07-17	56.50	56.50	55.50	55.50	43,061
2025-07-16	59.00	59.00	56.50	56.50	34,904
2025-07-15	59.50	59.50	59.00	59.00	41,467
2025-07-14	60.50	60.50	59.50	59.50	83,774
2025-07-11	62.50	60.00	60.00	60.00	57,210
2025-07-10	62.00	64.00	62.50	62.50	280,810
2025-07-09	49.00	64.00	49.00	59.00	981,119
2025-07-08	47.00	47.00	46.50	46.50	39,439
2025-07-07	47.00	47.00	47.00	47.00	55
2025-07-04	47.00	47.00	47.00	47.00	200
2025-07-03	47.00	47.00	47.00	47.00	113
2025-07-02	47.00	47.00	46.00	47.00	70,592
2025-07-01	46.00	46.00	46.00	47.00	4,560
2025-06-30	47.00	47.00	47.00	47.00	10
2025-06-27	46.30	47.00	46.30	47.00	10,029
2025-06-26	46.00	46.00	46.00	46.00	5,033
2025-06-25	46.00	46.00	46.00	46.00	6,153
2025-06-24	46.00	46.00	46.00	46.00	41,697
2025-06-23	46.00	47.00	46.00	46.00	10,459
2025-06-20	45.50	46.00	45.50	46.00	5,180
2025-06-19	45.50	48.00	48.00	45.50	58,091
2025-06-18	44.50	45.50	44.50	45.50	23,159
2025-06-17	42.20	44.50	42.20	44.50	52,957
2025-06-16	44.00	44.00	42.20	42.20	42,631
2025-06-13	44.00	44.00	44.00	44.00	12,927
2025-06-12	45.50	45.50	44.00	44.00	21,228
2025-06-11	47.50	47.50	45.50	45.50	32,316
2025-06-10	47.50	47.50	47.50	47.50	17,345
2025-06-09	50.00	50.00	47.50	47.50	82,467
2025-06-06	50.50	50.50	49.50	49.50	3,446
2025-06-05	50.00	50.50	50.00	50.50	9,134
2025-06-04	52.00	52.50	50.00	50.00	58,924
2025-06-03	52.00	54.00	54.00	54.00	86,323
2025-06-02	53.50	54.00	52.50	54.00	151,810
2025-05-30	52.00	52.00	52.00	52.00	126,930
2025-05-29	48.00	52.00	48.00	52.00	207,134
2025-05-28	45.00	48.00	45.00	48.00	231,672
2025-05-27	43.50	43.50	43.50	43.50	41,111
2025-05-26	43.90	43.90	43.90	43.90	0
2025-05-23	44.00	44.00	43.50	43.50	66,116
2025-05-22	44.00	44.00	44.00	44.00	4,788
2025-05-21	44.00	44.00	44.00	44.00	6,002
2025-05-20	44.00	44.00	44.00	44.00	128,452
2025-05-19	44.50	46.00	46.00	46.00	76,062
2025-05-16	40.00	44.50	40.00	44.50	163,777
2025-05-15	38.50	41.00	39.50	41.00	99,395
2025-05-14	36.00	38.50	36.00	38.50	113,247
2025-05-13	36.00	36.00	36.00	36.00	5,003
2025-05-12	36.50	36.50	36.00	36.00	84,720
2025-05-09	36.00	36.00	36.00	36.00	21,787
2025-05-08	34.00	36.00	34.00	35.50	227,695
2025-05-07	33.50	35.50	33.50	34.00	163,371
2025-05-06	30.50	31.50	30.50	31.50	29,587
2025-05-05	32.00	32.00	32.00	32.00	0
2025-05-02	31.00	30.50	29.50	30.50	37,822
2025-05-01	32.00	32.00	31.00	31.00	8,302
2025-04-30	32.00	32.00	32.00	32.00	0
2025-04-29	32.00	32.00	32.00	32.00	21,580
2025-04-28	32.00	32.00	32.00	32.00	0
2025-04-25	32.00	32.00	32.00	32.00	0
2025-04-24	32.00	32.00	32.00	32.00	0
2025-04-23	32.00	32.00	32.00	32.00	6,897
2025-04-22	32.00	33.00	32.00	32.00	16,589
2025-04-21	32.00	32.00	32.00	32.00	0
2025-04-18	32.00	32.00	32.00	32.00	0
2025-04-17	31.00	32.00	31.00	32.00	5,650
2025-04-16	32.00	31.50	30.00	31.00	67,574
2025-04-15	32.50	33.00	33.00	33.00	45,315
2025-04-14	32.00	32.50	32.00	32.50	16,000
2025-04-11	32.00	32.00	30.40	32.00	718
2025-04-10	32.00	32.00	32.00	32.00	12,209
2025-04-09	31.50	31.50	29.40	31.50	41,919
2025-04-08	34.50	32.50	30.00	30.00	53,172
2025-04-07	34.50	34.50	34.50	34.50	31,186
2025-04-04	34.50	34.50	34.50	34.50	86,130
2025-04-03	34.50	36.00	36.00	36.00	7,394
2025-04-02	33.50	35.50	33.50	34.50	57,794
2025-04-01	32.00	32.00	31.50	31.50	16,499
2025-03-31	31.00	32.00	31.00	32.00	32,249
2025-03-28	29.50	31.00	30.00	31.00	57,187
2025-03-27	29.50	29.50	29.50	29.50	83,959
2025-03-26	31.00	31.00	29.50	29.50	42,702
2025-03-25	31.00	31.00	31.00	31.00	3,103
2025-03-24	31.00	31.00	31.00	31.00	6,336
2025-03-21	31.00	31.00	31.00	31.00	28,298
2025-03-20	31.00	31.00	31.00	31.00	6,094
2025-03-19	31.00	31.00	31.00	31.00	5,167
2025-03-18	32.50	32.50	31.00	31.00	23,993
2025-03-17	32.50	32.50	32.50	32.50	439
2025-03-14	32.50	32.50	32.50	32.50	0
2025-03-13	32.50	32.50	32.50	32.50	254
2025-03-12	32.50	32.50	32.50	32.50	38,502
2025-03-11	33.00	33.00	32.50	32.50	23,823
2025-03-10	31.50	33.00	31.50	33.00	19,536
2025-03-07	33.00	35.60	35.60	35.60	60,002
2025-03-06	33.00	33.00	33.00	33.00	4,470
2025-03-05	33.00	33.00	33.00	33.00	6,000
2025-03-04	33.00	33.00	33.00	33.00	119
2025-03-03	32.50	33.00	32.00	33.00	13,730
2025-02-28	32.50	32.50	31.00	32.50	109,312
2025-02-27	34.00	34.00	32.50	32.50	6,050
2025-02-26	37.20	37.20	34.00	34.00	25,059
2025-02-25	37.50	37.50	36.50	36.50	56,812
2025-02-24	37.50	37.50	37.50	37.50	8,102
2025-02-21	37.50	37.50	37.50	37.50	10,000
2025-02-20	36.00	37.50	36.00	37.50	54,052
2025-02-19	36.00	36.00	36.00	36.00	0
2025-02-18	36.00	36.00	36.00	36.00	6,144
2025-02-17	36.00	37.00	36.00	36.00	65,360
2025-02-14	36.00	36.00	36.00	36.00	36,403
2025-02-13	36.00	36.00	36.00	36.00	0
2025-02-12	36.00	36.00	36.00	36.00	0
2025-02-11	34.50	35.00	34.00	35.00	108,127
2025-02-10	34.00	34.50	34.00	34.50	12
2025-02-07	34.00	36.00	34.00	34.00	77,184
2025-02-06	33.50	34.00	33.50	34.00	57,282
2025-02-05	34.00	34.00	33.50	33.50	28,794
2025-02-04	34.00	34.00	34.00	34.00	11,100
2025-02-03	34.00	34.00	34.00	34.00	3,230
2025-01-31	34.50	34.00	34.00	34.00	48,467
2025-01-30	33.00	36.00	33.00	34.50	210,063
2025-01-29	32.50	32.50	32.50	32.50	7,717
2025-01-28	32.50	32.50	32.50	32.50	14,485
2025-01-27	32.50	32.50	32.50	32.50	14,358
2025-01-24	32.50	32.50	32.50	32.50	66,445
2025-01-23	32.50	32.50	32.50	32.50	2,327
2025-01-22	35.50	35.50	30.50	32.50	360,925
2025-01-21	35.50	35.50	35.50	35.50	6,500
2025-01-20	35.50	35.50	35.50	35.50	21,000
2025-01-17	35.50	35.50	35.50	35.50	64,295
2025-01-16	35.50	35.50	35.50	35.50	23,008
2025-01-15	35.50	35.50	33.50	35.50	86,741
2025-01-14	35.50	35.50	35.50	35.50	7,611
2025-01-13	36.00	36.00	36.00	36.00	25,369
2025-01-10	35.50	36.00	35.50	36.00	10,083
2025-01-09	35.50	36.00	35.50	35.50	19,806
2025-01-08	37.00	37.00	35.50	36.00	41,205
2025-01-07	37.00	37.00	37.00	37.00	27,959
2025-01-06	37.50	38.20	38.20	38.20	21,973
2025-01-03	37.50	37.50	37.50	37.50	1,393
2025-01-02	37.50	37.50	37.50	37.50	1,361
2025-01-01	37.50	37.50	37.50	37.50	0
2024-12-31	37.50	37.50	37.50	37.50	11,520
2024-12-30	40.00	40.00	37.50	37.50	37,191
2024-12-27	40.00	40.00	40.00	40.00	6,000
2024-12-26	40.00	40.00	40.00	40.00	0
2024-12-25	40.00	40.00	40.00	40.00	0
2024-12-24	39.00	40.00	39.00	40.00	119,915
2024-12-23	39.00	39.00	39.00	39.00	0
2024-12-20	39.00	39.60	39.00	39.00	151,287
2024-12-19	37.50	37.50	37.50	37.50	16,518
2024-12-18	36.50	37.20	36.50	37.20	44,172
2024-12-17	36.50	36.50	36.50	36.50	8,582
2024-12-16	36.50	36.50	36.50	36.50	0
2024-12-13	35.50	36.50	35.50	36.50	26,543
2024-12-12	35.50	36.00	35.50	35.50	54,025
2024-12-11	35.50	35.50	35.50	35.50	20,096
2024-12-10	35.50	35.50	35.50	35.50	28,928
2024-12-09	35.00	35.50	35.00	35.50	60,362
2024-12-06	35.00	36.00	36.00	36.00	8,027
2024-12-05	35.00	35.00	35.00	35.00	14,923
2024-12-04	35.00	35.00	35.00	35.00	25,919
2024-12-03	35.00	35.00	35.00	35.00	14,714
2024-12-02	35.00	35.00	35.00	35.00	16,390
2024-11-29	35.00	35.00	35.00	35.00	16,642
2024-11-28	35.00	35.00	35.00	35.00	21,606
2024-11-27	33.50	35.50	33.00	35.00	93,279
2024-11-26	37.50	38.00	33.50	33.50	207,298
2024-11-25	36.50	36.50	36.50	36.50	17,063
2024-11-22	36.00	36.50	36.00	36.50	6,966
2024-11-21	35.50	35.50	35.50	36.00	28,890
2024-11-20	34.50	35.50	34.50	35.50	24,297
2024-11-19	34.00	34.50	34.00	34.50	13,394
2024-11-18	34.00	34.00	34.00	34.00	10,000
2024-11-15	34.00	34.00	34.00	34.00	0
2024-11-14	34.00	34.00	34.00	34.00	0
2024-11-13	34.00	34.00	34.00	34.00	68
2024-11-12	34.50	34.50	34.00	34.00	31,000
2024-11-11	35.50	31.40	31.40	31.40	106,721
2024-11-08	35.50	35.50	35.50	35.50	6,943
2024-11-07	38.50	39.50	35.50	35.50	141,443
2024-11-06	36.00	36.00	36.00	36.00	1,101
2024-11-05	36.00	37.00	36.00	36.00	20,287
2024-11-04	36.00	36.00	36.00	36.00	0
2024-11-01	36.00	36.00	36.00	36.00	7,500
2024-10-31	36.00	36.00	36.00	36.00	2,298
2024-10-30	35.00	36.00	35.50	36.00	132
2024-10-29	35.00	35.00	35.00	35.00	3,196
2024-10-28	35.00	35.00	35.00	35.00	10,264
2024-10-25	35.00	35.00	34.00	35.00	5,776
2024-10-24	36.00	36.00	35.00	35.00	32,986
2024-10-23	36.00	36.00	36.00	36.00	2,767
2024-10-22	38.00	38.00	36.00	36.00	27,608
2024-10-21	38.00	38.00	38.00	38.00	50
2024-10-18	38.00	38.00	38.00	38.00	0
2024-10-17	38.00	38.00	38.00	38.00	2,634
2024-10-16	38.00	38.00	38.00	38.00	1
2024-10-15	38.00	38.00	38.00	38.00	2,290
2024-10-14	38.00	38.00	38.00	38.00	810
2024-10-11	38.00	38.00	38.00	38.00	3,827
2024-10-10	38.00	38.00	38.00	38.00	15,923
2024-10-09	38.00	38.00	38.00	38.00	2
2024-10-08	38.00	38.00	38.00	38.00	5,000
2024-10-07	38.00	38.00	38.00	38.00	2,500
2024-10-04	38.00	38.00	38.00	38.00	6,300
2024-10-03	38.00	38.00	38.00	38.00	3,811
2024-10-02	38.00	38.00	38.00	38.00	1,333
2024-10-01	38.00	38.00	38.00	38.00	37
2024-09-30	38.00	38.00	38.00	38.00	5,032
2024-09-27	38.00	38.00	38.00	38.00	610
2024-09-26	38.00	38.00	38.00	38.00	4,000
2024-09-25	38.00	38.00	37.50	38.00	14,874
2024-09-24	38.00	38.00	38.00	38.00	0
2024-09-23	38.00	38.00	38.00	38.00	0
2024-09-20	38.00	38.00	38.00	38.00	24,326
2024-09-19	38.00	38.00	38.00	38.00	2,225
2024-09-18	38.00	38.00	38.00	38.00	29
2024-09-17	37.50	38.00	37.50	38.00	15,003
2024-09-16	37.50	37.50	37.50	37.50	7,650
2024-09-13	37.50	37.50	37.50	37.50	1,551
2024-09-12	37.50	39.00	37.50	37.50	765
2024-09-11	37.50	37.50	37.50	37.50	0
2024-09-10	38.00	38.00	36.00	37.50	62,303
2024-09-09	38.00	38.00	38.00	38.00	10,000
2024-09-06	38.00	38.00	38.00	38.00	748
2024-09-05	36.50	38.00	36.50	38.00	49,172
2024-09-04	36.50	36.50	35.50	36.50	22,904
2024-09-03	39.50	39.50	35.50	36.50	210,640
2024-09-02	40.50	40.50	39.50	39.50	77,859
2024-08-30	40.50	40.50	40.50	40.50	0
2024-08-29	40.50	40.50	40.50	40.50	2,883
2024-08-28	40.50	40.50	40.50	40.50	140,008
2024-08-27	39.00	40.50	39.00	40.50	76,255
2024-08-26	39.00	39.00	39.00	39.00	0
2024-08-23	40.50	40.50	39.00	39.00	35,227
2024-08-22	41.00	41.00	40.50	40.50	5,362
2024-08-21	41.00	42.80	41.00	41.00	3,517
2024-08-20	42.50	43.00	41.00	41.00	46,457
2024-08-19	42.50	42.50	42.50	42.50	601
2024-08-16	44.00	44.00	42.50	42.50	54,879
2024-08-15	44.00	44.00	44.00	44.00	20
2024-08-14	44.00	44.00	44.00	44.00	2,344
2024-08-13	45.00	45.00	44.00	44.00	1,600
2024-08-12	45.50	45.50	45.00	45.00	11,612
2024-08-09	45.50	45.50	45.50	45.50	1,714
2024-08-08	45.50	45.50	45.50	45.50	1,086
2024-08-07	45.50	45.50	45.50	45.50	41
2024-08-06	46.50	46.50	45.50	45.50	6,650
2024-08-05	46.50	46.50	46.50	46.50	400
2024-08-02	47.00	47.00	46.50	46.50	14,689
2024-08-01	47.00	47.00	46.00	47.00	26,990
2024-07-31	46.00	47.00	46.00	47.00	219,562
2024-07-30	46.50	46.50	46.00	46.00	24,423
2024-07-29	46.50	46.50	46.50	46.50	29,245
2024-07-26	46.50	46.50	46.50	46.50	83,866
2024-07-25	46.50	45.00	45.00	45.00	23,843
2024-07-24	41.00	48.00	48.00	48.00	381,967
2024-07-23	41.00	41.00	41.00	41.00	39,650
2024-07-22	42.50	42.50	41.00	41.00	64,804
2024-07-19	38.50	42.50	38.50	42.50	264,896
2024-07-18	38.50	38.50	38.50	38.50	6,423
2024-07-17	38.50	38.50	38.50	38.50	15,196
2024-07-16	38.50	38.50	38.50	38.50	290
2024-07-15	38.50	38.50	38.50	38.50	3,710
2024-07-12	38.50	38.50	38.50	38.50	9,887
2024-07-11	38.50	38.50	38.50	38.50	15,010
2024-07-10	38.50	39.00	39.00	39.00	9,950
2024-07-09	38.50	38.50	38.50	38.50	4,613
2024-07-08	38.50	38.50	38.50	38.50	27,261
2024-07-05	39.00	39.00	38.50	38.50	23,635
2024-07-04	39.50	39.00	38.20	39.00	16,419
2024-07-03	40.00	41.80	39.50	39.50	14,956
2024-07-02	40.00	40.00	40.00	40.00	4,442
2024-07-01	40.00	40.00	40.00	40.00	14,980
2024-06-28	40.00	40.00	40.00	40.00	20,203
2024-06-27	39.50	40.00	39.50	40.00	2,500
2024-06-26	39.50	39.50	39.50	39.50	15,000
2024-06-25	39.00	39.50	39.00	39.50	36,830
2024-06-24	40.50	38.00	38.00	38.00	17,386
2024-06-21	40.50	40.50	40.50	40.50	7,837
2024-06-20	40.50	40.50	40.50	40.50	5,000
2024-06-19	41.50	41.50	40.50	40.50	1,013
2024-06-18	41.50	41.50	41.50	41.50	0
2024-06-17	42.50	42.50	41.50	41.50	30,004
2024-06-14	42.50	42.50	42.50	42.50	240
2024-06-13	42.50	42.50	42.50	42.50	7,474
2024-06-12	42.50	42.50	42.50	42.50	0
2024-06-11	43.00	43.00	42.50	42.50	0
2024-06-10	43.00	43.00	43.00	43.00	2,948
2024-06-07	43.00	43.00	43.00	43.00	1,039
2024-06-06	43.00	43.00	43.00	43.00	11,130
2024-06-05	43.00	43.00	43.00	43.00	1,390
2024-06-04	43.00	43.00	43.00	43.00	3,099
2024-06-03	43.00	43.00	43.00	43.00	30,875
2024-05-31	43.00	43.00	43.00	43.00	13,123
2024-05-30	43.00	44.00	44.00	44.00	5,717
2024-05-29	43.00	43.00	43.00	43.00	2
2024-05-28	43.00	43.00	43.00	43.00	14,095
2024-05-27	43.00	43.00	43.00	43.00	0
2024-05-24	43.00	43.00	43.00	43.00	0
2024-05-23	44.00	44.00	42.50	43.00	43,272
2024-05-22	46.00	46.00	44.50	44.50	8,525
2024-05-21	46.00	46.00	46.00	46.00	1,000
2024-05-20	46.50	46.50	46.00	46.00	10,000
2024-05-17	46.50	46.50	46.50	46.50	2,082
2024-05-16	46.00	46.00	46.00	46.00	10,100
2024-05-15	48.00	48.00	45.00	46.00	29,586
2024-05-14	46.50	50.00	47.50	47.50	50,600
2024-05-13	44.00	46.50	44.00	46.50	31,755
2024-05-10	44.00	44.00	44.00	44.00	7,944
2024-05-09	44.00	45.00	44.00	44.00	19
2024-05-08	44.00	44.00	44.00	44.00	511
2024-05-07	44.00	44.00	44.00	44.00	0
2024-05-06	44.00	44.00	44.00	44.00	0
2024-05-03	44.00	44.00	44.00	44.00	1,538
2024-05-02	44.00	44.00	44.00	44.00	2,889
2024-05-01	44.00	44.00	44.00	44.00	0
2024-04-30	44.00	44.00	44.00	44.00	4,703
2024-04-29	44.00	45.40	45.40	45.40	16,947
2024-04-26	44.00	44.00	44.00	44.00	23,937
2024-04-25	43.00	44.00	43.00	44.00	16,234
2024-04-24	41.00	43.00	41.00	43.00	30,652
2024-04-23	41.00	41.00	41.00	41.00	13,112
2024-04-22	41.00	41.00	41.00	41.00	7,686
2024-04-19	41.00	41.00	41.00	41.00	8,608
2024-04-18	41.50	41.50	41.00	41.00	48,749
2024-04-17	43.00	43.00	41.50	41.50	15,000
2024-04-16	43.00	43.00	43.00	43.00	196
2024-04-15	43.00	43.00	43.00	43.00	4,918
2024-04-12	43.00	43.00	43.00	43.00	25,034
2024-04-11	43.00	43.00	43.00	43.00	18,016
2024-04-10	43.00	43.00	43.00	43.00	138
2024-04-09	43.00	43.00	43.00	43.00	5,643
2024-04-08	43.00	43.00	43.00	43.00	12,108
2024-04-05	44.00	44.00	44.00	43.00	55,640
2024-04-04	43.50	44.00	43.50	44.00	47,123
2024-04-03	43.00	44.00	43.00	43.50	176,663
2024-04-02	49.00	49.50	49.00	49.50	3,025
2024-04-01	49.00	49.00	49.00	49.00	0
2024-03-29	49.00	49.00	49.00	49.00	0
2024-03-28	47.50	49.00	47.50	49.00	33,129
2024-03-27	47.50	47.50	47.50	47.50	3,942
2024-03-26	47.50	47.50	47.50	47.50	6,422
2024-03-25	47.50	47.50	47.50	47.50	834
2024-03-22	49.00	49.00	47.50	47.50	5,000
2024-03-21	46.00	49.50	46.00	49.00	3,854
2024-03-20	50.00	50.00	50.00	50.00	0
2024-03-19	50.00	50.00	50.00	50.00	3,155
2024-03-18	50.00	50.00	50.00	50.00	0
2024-03-15	51.50	51.50	50.00	50.00	17,000
2024-03-14	52.00	52.00	51.50	51.50	27,043
2024-03-13	52.00	52.00	52.00	52.00	17,354
2024-03-12	52.00	52.00	52.00	52.00	0
2024-03-11	51.50	52.00	51.50	52.00	14,333
2024-03-08	51.50	51.50	51.50	51.50	0
2024-03-07	51.50	51.50	51.50	51.50	917
2024-03-06	51.50	51.50	51.50	51.50	930
2024-03-05	51.50	51.50	51.50	51.50	0
2024-03-04	51.50	51.50	51.50	51.50	21,489
2024-03-01	51.50	51.50	51.50	51.50	1,217
2024-02-29	51.50	51.50	51.50	51.50	0
2024-02-28	52.50	52.50	51.50	51.50	20,298
2024-02-27	52.50	52.50	52.50	52.50	41,654
2024-02-26	47.50	52.50	47.50	52.50	81,379
2024-02-23	46.50	47.50	46.50	47.50	34,161
2024-02-22	46.50	46.50	46.50	46.50	0
2024-02-21	47.00	46.50	45.00	46.50	11,220
2024-02-20	47.00	47.00	47.00	47.00	15,000
2024-02-19	47.00	47.00	47.00	47.00	1,404
2024-02-16	47.00	47.00	47.00	47.00	10,000
2024-02-15	47.00	47.00	47.00	47.00	6,049
2024-02-14	47.00	47.00	47.00	47.00	0
2024-02-13	47.00	47.00	47.00	47.00	29,945
2024-02-12	47.00	47.00	44.10	47.00	6,407
2024-02-09	48.00	48.00	47.00	47.00	2,847
2024-02-08	48.00	48.00	48.00	48.00	5,144
2024-02-07	47.00	48.00	47.00	48.00	25,000
2024-02-06	44.00	47.00	44.00	47.00	78,292
2024-02-05	44.75	44.75	44.00	44.00	14,154
2024-02-02	44.75	44.75	44.75	44.75	1,537
2024-02-01	44.75	44.75	44.75	44.75	5,162
2024-01-31	43.00	44.75	43.00	44.75	19,461
2024-01-30	43.00	43.00	43.00	43.00	12,288
2024-01-29	43.00	43.00	43.00	43.00	6,042
2024-01-26	43.50	43.50	43.00	43.00	5,632
2024-01-25	44.00	44.00	43.50	43.50	5,726
2024-01-24	44.00	44.00	44.00	44.00	8,351
2024-01-23	44.10	46.00	43.00	44.00	34,997
2024-01-22	45.50	45.50	45.50	45.50	0
2024-01-19	45.50	45.50	45.50	45.50	59,647
2024-01-18	46.50	46.50	46.50	46.50	7,092
2024-01-17	46.50	46.50	46.50	46.50	7,455
2024-01-16	46.50	46.50	46.50	46.50	16,201
2024-01-15	47.50	47.50	46.50	46.50	8,252
2024-01-12	47.00	47.50	46.50	47.50	56,597
2024-01-11	49.50	49.50	47.00	47.00	48,548
2024-01-10	50.50	50.50	49.50	49.50	9,842
2024-01-09	50.50	50.50	50.00	50.50	12,761
2024-01-08	50.50	50.50	50.50	50.50	3,724
2024-01-05	50.50	50.50	50.50	50.50	24,371
2024-01-04	51.50	52.00	48.00	50.50	88,717
2024-01-03	46.00	46.00	46.00	46.00	2,227
2024-01-02	46.00	46.00	45.00	46.00	108,958
2024-01-01	46.00	46.00	46.00	46.00	0
2023-12-29	46.00	46.00	46.00	46.00	12,000
2023-12-28	46.00	46.00	46.00	46.00	2,203
2023-12-27	46.00	46.00	46.00	46.00	5,043
2023-12-26	46.00	46.00	46.00	46.00	0
2023-12-25	46.00	46.00	46.00	46.00	0
2023-12-22	46.00	46.00	46.00	46.00	0
2023-12-21	46.00	46.00	46.00	46.00	37,924
2023-12-20	46.00	46.00	46.00	46.00	51,683
2023-12-19	46.00	46.00	46.00	46.00	1,307
2023-12-18	46.00	46.00	46.00	46.00	100,533
2023-12-15	46.00	46.00	46.00	46.00	0
2023-12-14	46.00	46.00	46.00	46.00	46,306
2023-12-13	46.00	46.00	46.00	46.00	6,651
2023-12-12	46.00	46.00	46.00	46.00	0
2023-12-11	46.00	46.00	46.00	46.00	9,197
2023-12-08	46.00	46.00	46.00	46.00	0
2023-12-07	46.00	46.00	46.00	46.00	0
2023-12-06	46.00	46.00	46.00	46.00	143,169
2023-12-05	46.00	46.00	46.00	46.00	30,900
2023-12-04	46.00	46.00	46.00	46.00	402
2023-12-01	46.00	46.00	46.00	46.00	906
2023-11-30	46.00	46.00	46.00	46.00	49,833
2023-11-29	45.20	46.00	45.20	46.00	27,655
2023-11-28	44.50	46.00	44.50	46.00	28,797
2023-11-27	44.50	44.50	44.00	44.50	5,229
2023-11-24	44.50	44.50	44.50	44.50	47,876
2023-11-23	45.50	45.50	44.00	44.50	108,201
2023-11-22	49.00	49.00	44.50	45.50	125,211
2023-11-21	45.50	49.00	45.50	49.00	10,749
2023-11-20	45.50	45.50	45.50	45.50	725
2023-11-17	45.50	45.50	45.50	45.50	2,693
2023-11-16	45.50	45.50	45.50	45.50	6,109
2023-11-15	45.50	45.50	45.50	45.50	2,162
2023-11-14	45.50	45.50	45.50	45.50	10,880
2023-11-13	46.50	46.50	45.50	45.50	24,047
2023-11-10	41.50	47.00	41.50	46.50	48,899
2023-11-09	41.50	41.50	41.50	41.50	30,881
2023-11-08	37.00	41.50	38.00	41.50	41,120
2023-11-07	37.00	37.00	37.00	37.00	25,695
2023-11-06	35.00	37.00	35.00	37.00	62,884
2023-11-03	35.50	35.50	34.50	35.00	47,277
2023-11-02	35.50	35.50	35.50	35.50	22,136
2023-11-01	35.50	35.50	35.50	35.50	1,408
2023-10-31	35.50	35.50	35.00	35.50	23,353
2023-10-30	36.50	36.50	35.50	36.50	13,565
2023-10-27	37.00	37.00	36.50	36.50	0
2023-10-26	37.00	37.00	37.00	37.00	1,173
2023-10-25	38.00	38.00	37.00	37.00	2,630
2023-10-24	39.00	39.00	37.00	37.00	18,713
2023-10-23	39.50	39.50	39.00	39.00	2,908
2023-10-20	39.00	39.50	39.00	39.50	45,249
2023-10-19	39.00	39.00	39.00	39.00	0
2023-10-18	36.50	39.00	36.50	39.00	96,503
2023-10-17	39.00	40.80	36.50	40.80	23,735
2023-10-16	39.00	39.00	39.00	39.00	15,000
2023-10-13	39.00	39.00	39.00	39.00	1,536
2023-10-12	39.00	39.00	39.00	39.00	3,110
2023-10-11	39.00	39.00	39.00	39.00	10,500
2023-10-10	38.00	39.00	38.00	39.00	25
2023-10-09	39.50	39.50	35.50	38.00	128,254
2023-10-06	41.50	41.50	39.50	39.50	68,138
2023-10-05	41.50	41.50	41.50	41.50	3,445
2023-10-04	42.50	42.50	41.50	41.50	5,000
2023-10-03	42.50	42.50	42.50	42.50	6,879
2023-10-02	42.50	42.50	42.00	42.50	1,304
2023-09-29	43.00	43.00	42.50	42.50	13,475
2023-09-28	43.00	43.00	43.00	43.00	1,000
2023-09-27	43.00	43.00	43.00	43.00	6,187
2023-09-26	42.50	43.00	41.20	43.00	27,587
2023-09-25	43.00	43.00	42.50	42.50	8,016
2023-09-22	43.00	43.00	43.00	43.00	0
2023-09-21	43.50	43.50	43.00	43.00	4,000
2023-09-20	45.00	45.00	43.50	43.50	19,520
2023-09-19	46.00	46.00	45.00	45.00	21,857
2023-09-18	46.00	46.00	46.00	46.00	31,865
2023-09-15	46.00	46.00	46.00	46.00	6,717
2023-09-14	43.00	46.00	43.00	46.00	80,262
2023-09-13	43.00	43.00	43.00	43.00	1,321
2023-09-12	43.50	43.50	43.00	43.00	19,512
2023-09-11	43.50	43.50	43.50	43.50	14,232
2023-09-08	43.50	43.50	43.50	43.50	5,000
2023-09-07	43.50	43.50	43.50	43.50	12,258
2023-09-06	45.50	45.50	43.00	43.50	52,083
2023-09-05	48.50	48.50	45.50	45.50	37,666
2023-09-04	49.00	49.00	48.50	48.50	15,804
2023-09-01	49.00	49.00	49.00	49.00	3,014
2023-08-31	49.00	49.00	49.00	49.00	17,686
2023-08-30	47.50	49.50	47.50	49.00	96,048
2023-08-29	43.50	47.50	43.50	47.50	190,736
2023-08-28	43.50	43.50	43.50	43.50	0
2023-08-25	42.00	46.50	43.50	43.50	238,572
2023-08-24	39.00	39.00	39.00	39.00	3,400
2023-08-23	39.00	39.00	39.00	39.00	7,762
2023-08-22	38.50	39.50	38.50	39.00	25,305
2023-08-21	41.00	39.00	39.00	39.00	48,026
2023-08-18	41.50	41.50	41.00	41.00	2,077
2023-08-17	37.00	42.00	37.00	42.00	60,059
2023-08-16	37.00	37.00	37.00	37.00	0
2023-08-15	37.00	37.00	37.00	37.00	12,966
2023-08-14	37.00	37.00	37.00	37.00	39,931
2023-08-11	37.50	37.50	33.50	37.00	110,097
2023-08-10	38.00	38.00	37.50	37.50	22,261
2023-08-09	42.00	42.00	38.00	38.00	53,272
2023-08-08	42.00	42.00	42.00	42.00	0
2023-08-07	42.00	42.00	42.00	42.00	8,626
2023-08-04	42.00	42.00	41.50	42.00	57,927
2023-08-03	45.50	45.50	42.50	42.50	17,276
2023-08-02	45.50	45.50	45.50	45.50	974
2023-08-01	45.50	45.50	45.50	45.50	2,729
2023-07-31	45.50	45.50	45.50	45.50	10,265
2023-07-28	45.50	45.50	45.50	45.50	24,479
2023-07-27	47.00	47.00	45.50	45.50	19,561
2023-07-26	47.00	47.00	47.00	47.00	2,040
2023-07-25	47.00	47.00	45.00	47.00	502
2023-07-24	47.00	47.00	47.00	47.00	2,105
2023-07-21	47.00	47.00	47.00	47.00	1,850
2023-07-20	47.00	47.00	47.00	47.00	236
2023-07-19	47.00	47.00	47.00	47.00	833
2023-07-18	47.00	47.00	47.00	47.00	1,681
2023-07-17	47.00	47.00	47.00	47.00	3,535
2023-07-14	47.00	47.00	47.00	47.00	12,939
2023-07-13	47.00	47.00	47.00	47.00	526
2023-07-12	47.00	47.00	47.00	47.00	16,400
2023-07-11	49.00	49.00	47.00	47.00	38,793
2023-07-10	51.00	51.00	49.00	49.00	10,728
2023-07-07	51.00	51.00	51.00	51.00	1,990
2023-07-06	49.00	51.00	49.00	51.00	28,198
2023-07-05	49.00	49.00	49.00	49.00	4,976
2023-07-04	51.50	51.50	49.00	49.00	45,029
2023-07-03	51.50	51.50	51.50	51.50	3,720
2023-06-30	51.50	51.50	51.50	51.50	1,295
2023-06-29	51.50	51.50	51.50	51.50	0
2023-06-28	51.50	51.50	51.50	51.50	947
2023-06-27	51.50	51.50	51.50	51.50	38
2023-06-26	52.00	52.00	51.50	51.50	5,685
2023-06-23	52.00	52.00	52.00	52.00	10,770
2023-06-22	52.00	52.00	52.00	52.00	118
2023-06-21	52.00	52.00	52.00	52.00	0
2023-06-20	52.00	52.00	52.00	52.00	2,135
2023-06-19	51.50	52.00	51.50	52.00	8,784
2023-06-16	51.50	51.50	51.50	51.50	2,953
2023-06-15	51.50	51.50	51.50	51.50	0
2023-06-14	56.50	56.50	51.50	51.50	135,863
2023-06-13	58.50	58.50	56.50	56.50	27,005
2023-06-12	58.50	58.50	58.50	58.50	0
2023-06-09	58.50	58.50	58.00	58.50	27,527
2023-06-08	56.00	58.50	56.00	58.50	62,387
2023-06-07	56.00	56.00	56.00	56.00	4,549
2023-06-06	58.00	58.00	56.00	56.00	8,481
2023-06-05	58.00	58.00	58.00	58.00	5,558
2023-06-02	60.50	60.50	59.50	59.50	8,133
2023-06-01	60.50	60.50	60.50	60.50	2,393
2023-05-31	60.50	60.50	60.50	60.50	9,064
2023-05-30	60.50	60.50	60.50	60.50	9,729
2023-05-29	60.50	60.50	60.50	60.50	0
2023-05-26	57.50	60.50	57.00	60.50	23,500
2023-05-25	59.00	59.00	57.50	57.50	9,565
2023-05-24	62.00	62.00	62.00	62.00	10,630
2023-05-23	62.00	62.50	62.00	62.00	2,386
2023-05-22	62.50	62.50	62.00	62.00	3,230
2023-05-19	62.50	62.50	62.50	62.50	543
2023-05-18	62.50	62.50	62.50	62.50	110
2023-05-17	62.50	62.50	62.50	62.50	2,892
2023-05-16	62.50	62.50	62.50	62.50	6,700
2023-05-15	62.50	62.50	62.50	62.50	14,510
2023-05-12	62.50	62.50	62.50	62.50	3,250
2023-05-11	62.00	62.50	60.80	62.50	43,955
2023-05-10	62.00	62.00	62.00	62.00	29,854
2023-05-09	62.00	62.00	62.00	62.00	5,083
2023-05-08	62.00	62.00	62.00	62.00	0
2023-05-05	62.00	62.00	59.80	62.00	5,547
2023-05-04	60.50	62.00	60.50	62.00	17,603
2023-05-03	60.50	60.50	60.50	60.50	159
2023-05-02	60.50	60.50	60.50	60.50	3,171
2023-05-01	60.50	60.50	60.50	60.50	0
2023-04-28	60.50	60.50	60.50	60.50	19,612
2023-04-27	58.00	60.50	58.50	60.00	84,283
2023-04-26	58.00	58.00	58.00	58.00	7,723
2023-04-25	61.50	61.50	57.50	58.00	25,025
2023-04-24	61.50	61.50	61.50	61.50	1,000
2023-04-21	62.00	62.00	61.50	61.50	13,677
2023-04-20	62.00	62.00	62.00	62.00	5,000
2023-04-19	63.00	63.00	62.00	62.00	7,517
2023-04-18	63.00	63.00	63.00	63.00	10,972
2023-04-17	63.50	63.50	63.00	63.00	27,449
2023-04-14	60.00	63.50	60.00	63.50	27,577
2023-04-13	59.50	60.00	59.50	60.00	19,491
2023-04-12	59.50	59.50	59.50	59.50	4,180
2023-04-11	59.50	59.50	59.50	59.50	7,471
2023-04-10	59.50	59.50	59.50	59.50	0
2023-04-07	59.50	59.50	59.50	59.50	0
2023-04-06	54.50	59.50	54.50	59.50	33,642
2023-04-05	53.50	53.50	53.50	53.50	48,151
2023-04-04	53.50	53.50	53.50	53.50	42,776
2023-04-03	49.00	52.00	52.00	52.00	69,110
2023-03-31	40.00	54.00	47.50	50.00	637,217
2023-03-30	86.00	86.00	79.50	82.00	208,481
2023-03-29	86.00	86.00	86.00	86.00	7,326
2023-03-28	86.00	86.00	86.00	86.00	0
2023-03-27	87.00	87.00	86.00	86.00	5,716
2023-03-24	87.00	87.00	87.00	87.00	15,060
2023-03-23	85.20	87.00	85.20	87.00	15,388
2023-03-22	86.00	87.00	86.00	87.00	8,100
2023-03-21	86.00	86.00	86.00	86.00	1,250
2023-03-20	90.00	90.00	86.00	86.00	31,886
2023-03-17	90.50	90.50	90.00	90.00	1,500
2023-03-16	90.50	90.50	90.50	90.50	1,020
2023-03-15	90.50	90.50	90.50	90.50	6,100
2023-03-14	92.50	92.50	90.50	90.50	10,425
2023-03-13	92.50	92.50	91.00	92.50	12,168
2023-03-10	92.50	92.50	92.50	92.50	1,531
2023-03-09	92.50	92.50	92.50	92.50	4,066
2023-03-08	92.50	92.50	92.50	92.50	5,249
2023-03-07	93.50	93.50	92.50	92.50	16,078
2023-03-06	94.00	94.00	93.50	93.50	3,857
2023-03-03	90.00	94.00	90.00	94.00	39,700
2023-03-02	89.00	90.00	89.00	90.00	6,995
2023-03-01	89.00	89.00	89.00	89.00	0
2023-02-28	89.00	89.00	89.00	89.00	35,853
2023-02-27	89.00	89.00	89.00	89.00	10,565
2023-02-24	89.00	89.00	89.00	89.00	10,271
2023-02-23	91.50	90.20	89.00	89.00	36,536
2023-02-22	91.50	91.50	91.50	91.50	3,504
2023-02-21	91.50	91.50	91.50	91.50	36,147
2023-02-20	91.50	91.50	91.50	91.50	1,317
2023-02-17	92.50	92.50	91.50	91.50	11,439
2023-02-16	94.00	94.00	92.00	92.50	38,473
2023-02-15	94.00	94.00	94.00	94.00	587
2023-02-14	94.00	94.00	94.00	94.00	1,762
2023-02-13	95.00	94.00	90.00	94.00	43,374
2023-02-10	96.00	96.00	94.50	95.00	44,726
2023-02-09	99.50	99.50	96.00	96.00	38,687
2023-02-08	99.50	99.50	99.50	99.50	70
2023-02-07	99.50	99.50	99.50	99.50	2,566
2023-02-06	99.50	99.50	99.50	99.50	508
2023-02-03	99.50	99.50	99.50	99.50	13,625
2023-02-02	100.00	100.00	99.50	99.50	3,685
2023-02-01	101.50	101.50	100.00	100.00	17,908
2023-01-31	101.50	101.50	101.50	101.50	0
2023-01-30	102.50	102.50	101.50	101.50	914
2023-01-27	94.00	102.50	94.00	101.00	94,483
2023-01-26	94.00	94.00	94.00	94.00	14,816
2023-01-25	94.50	94.50	94.00	94.00	290,723
2023-01-24	94.50	94.50	94.50	94.50	0
2023-01-23	94.00	94.50	94.00	94.50	17,604
2023-01-20	95.50	95.00	93.00	95.00	187,273
2023-01-19	95.50	95.50	94.00	95.50	34,038
2023-01-18	97.50	95.50	95.00	95.00	265,186
2023-01-17	97.50	97.50	97.50	97.50	17,937
2023-01-16	97.50	97.00	95.00	97.00	7,287
2023-01-13	97.50	97.50	97.50	97.50	10,975
2023-01-12	99.50	99.50	97.50	97.50	32,083
2023-01-11	100.00	100.00	99.50	99.50	4,000
2023-01-10	100.00	100.00	100.00	100.00	5,397
2023-01-09	97.00	100.00	97.00	100.00	4,756
2023-01-06	101.00	101.00	100.00	100.00	2,825
2023-01-05	102.00	102.00	101.00	101.00	57,400
2023-01-04	97.60	102.00	97.60	102.00	10,663
2023-01-03	100.00	102.00	100.00	102.00	6,880
2023-01-02	100.00	100.00	100.00	100.00	0
2022-12-30	100.00	100.00	100.00	100.00	0
2022-12-29	101.50	101.50	100.00	100.00	7,022
2022-12-28	102.00	102.00	101.50	101.50	2
2022-12-27	102.00	102.00	102.00	102.00	0
2022-12-26	102.00	102.00	102.00	102.00	0
2022-12-23	102.00	102.00	102.00	102.00	5,967
2022-12-22	102.00	102.00	102.00	102.00	958
2022-12-21	104.50	104.50	102.00	102.00	5,581
2022-12-20	105.00	105.00	104.50	104.50	7,504
2022-12-19	104.00	105.00	104.00	105.00	2,119
2022-12-16	106.50	106.50	105.00	105.00	7,600
2022-12-15	106.50	106.50	106.50	106.50	1,027
2022-12-14	106.50	106.50	106.50	106.50	0
2022-12-13	106.50	106.50	103.50	106.50	5,620
2022-12-12	109.00	109.00	106.50	106.50	5,315
2022-12-09	109.00	109.00	109.00	109.00	5,048
2022-12-08	109.00	109.00	109.00	109.00	1,000
2022-12-07	108.00	109.00	108.00	109.00	77,884
2022-12-06	106.50	108.00	106.50	108.00	32,088
2022-12-05	101.50	106.50	101.50	106.50	36,352
2022-12-02	100.00	101.50	100.00	101.50	50,953
2022-12-01	95.50	100.00	94.50	100.00	59,809
2022-11-30	95.50	95.50	93.50	95.50	80,850
2022-11-29	111.50	96.00	91.00	96.00	456,206
2022-11-28	116.50	116.50	113.50	113.50	20,060
2022-11-25	115.00	116.50	115.00	116.50	23,809
2022-11-24	115.50	115.50	115.00	115.00	26,668
2022-11-23	111.00	115.50	111.00	115.50	14,436
2022-11-22	111.50	118.00	108.50	111.00	15,659
2022-11-21	112.50	112.50	109.50	111.50	11,325
2022-11-18	112.50	112.50	111.50	112.50	12,147
2022-11-17	107.50	112.50	107.50	112.50	28,018
2022-11-16	105.00	107.50	105.00	107.50	4,296
2022-11-15	107.50	107.50	107.50	107.50	962
2022-11-14	107.50	107.50	107.50	107.50	4,817
2022-11-11	102.00	107.50	102.00	107.50	22,690
2022-11-10	102.00	102.00	102.00	102.00	3,111
2022-11-09	102.00	102.00	102.00	102.00	3,502
2022-11-08	102.50	102.50	102.00	102.00	2,958
2022-11-07	102.50	104.00	98.50	103.00	53,198
2022-11-04	100.00	104.00	100.00	103.50	40,119
2022-11-03	102.50	102.50	100.00	100.00	11,695
2022-11-02	102.50	102.50	102.50	102.50	3,086
2022-11-01	102.00	103.00	102.00	102.50	21,219
2022-10-31	95.50	102.00	102.00	102.00	56,020
2022-10-28	95.00	96.50	95.00	95.50	7,434
2022-10-27	95.00	95.50	95.00	95.00	1,203
2022-10-26	91.50	95.00	91.00	95.00	15,071
2022-10-25	91.50	91.50	91.50	91.50	195
2022-10-24	89.20	91.50	89.20	89.20	17,356
2022-10-21	91.50	91.50	91.50	91.50	7,163
2022-10-20	94.00	94.00	91.50	91.50	19,126
2022-10-19	94.00	94.00	94.00	94.00	2,534
2022-10-18	96.00	96.50	96.00	96.50	14,000
2022-10-17	96.00	96.00	96.00	96.00	3,006
2022-10-14	96.00	96.00	96.00	96.00	4,166
2022-10-13	96.00	96.00	96.00	96.00	0
2022-10-12	98.50	98.50	96.00	96.00	5,491
2022-10-11	98.50	98.50	98.50	98.50	1,372
2022-10-10	98.50	98.50	98.50	98.50	58
2022-10-07	98.50	98.50	98.50	98.50	107
2022-10-06	99.00	99.00	98.50	98.50	4,546
2022-10-05	95.00	99.00	95.00	99.00	39,875
2022-10-04	96.50	96.50	95.00	95.00	13,000
2022-10-03	89.00	96.50	89.00	96.50	78,355
2022-09-30	89.00	89.00	89.00	89.00	43,503
2022-09-29	90.00	92.00	92.00	92.00	8,875
2022-09-28	97.50	97.50	89.50	90.00	48,512
2022-09-27	97.50	97.50	97.50	97.50	3,488
2022-09-26	99.00	99.00	97.50	97.50	3,180
2022-09-23	102.50	102.50	97.00	99.00	18,965
2022-09-22	100.00	100.00	100.00	100.00	3
2022-09-21	100.30	100.30	100.00	100.00	3,500
2022-09-20	101.50	101.50	100.30	100.30	21,285
2022-09-19	101.50	101.50	101.50	101.50	0
2022-09-16	104.50	104.50	101.50	101.50	33,446
2022-09-15	101.50	107.00	103.50	107.00	47,166
2022-09-14	101.50	102.50	101.50	101.50	27,191
2022-09-13	100.50	102.00	102.00	102.00	81,873
2022-09-12	101.00	102.00	102.00	100.50	44,008
2022-09-09	107.50	107.50	101.50	101.50	48,382
2022-09-08	107.50	107.50	107.50	107.50	2,500
2022-09-07	107.50	107.50	107.50	107.50	4,964
2022-09-06	107.50	107.50	107.50	107.50	6,467
2022-09-05	110.50	109.00	107.50	107.50	18,344
2022-09-02	114.50	114.50	110.50	110.50	41,244
2022-09-01	113.50	114.50	113.50	114.50	35,537
2022-08-31	112.50	112.50	112.50	112.50	4,874
2022-08-30	113.50	113.50	112.50	112.50	21,149
2022-08-29	113.50	113.50	113.50	113.50	0
2022-08-26	114.50	115.00	113.50	113.50	81,467
2022-08-25	120.50	120.50	114.00	114.50	29,966
2022-08-24	120.50	120.50	120.50	120.50	2,844
2022-08-23	120.50	120.50	120.50	120.50	18,715
2022-08-22	118.50	120.50	118.50	120.50	21,920
2022-08-19	118.50	118.50	118.50	118.50	6,748
2022-08-18	119.50	119.50	117.00	118.50	40,133
2022-08-17	123.00	123.00	119.00	119.50	33,500
2022-08-16	127.00	127.00	123.00	123.00	23,400
2022-08-15	124.00	127.50	123.50	127.00	32,425
2022-08-12	122.00	124.00	122.50	123.50	83,484
2022-08-11	124.00	124.00	122.00	122.00	39,655
2022-08-10	122.50	122.00	122.00	122.00	63,591
2022-08-09	125.50	125.50	122.50	122.50	18,779
2022-08-08	129.00	125.50	125.50	125.50	5,012
2022-08-05	128.00	129.00	128.00	129.00	6,984
2022-08-04	125.00	128.00	124.00	128.00	50,340
2022-08-03	130.50	130.50	127.50	127.50	15,184
2022-08-02	135.00	135.00	130.50	130.50	75,106
2022-08-01	138.50	138.50	135.00	137.00	73,288
2022-07-29	142.50	142.50	138.00	138.50	219,624
2022-07-28	138.50	139.00	139.00	139.00	115,214
2022-07-27	138.50	138.50	138.50	138.50	53,175
2022-07-26	138.50	138.50	138.00	138.00	53,090
2022-07-25	138.50	138.50	138.50	138.50	37,717
2022-07-22	139.00	138.50	138.50	138.50	20,530
2022-07-21	138.50	139.00	138.00	139.00	100,941
2022-07-20	138.00	138.50	138.00	138.00	36,118
2022-07-19	131.00	138.00	136.50	138.00	54,252
2022-07-18	131.00	131.00	131.00	131.00	6,454
2022-07-15	131.00	131.00	131.00	131.00	6,236
2022-07-14	131.00	131.00	131.00	131.00	0
2022-07-13	131.00	131.00	131.00	131.00	544
2022-07-12	131.00	131.00	131.00	131.00	17,484
2022-07-11	131.00	131.00	131.00	131.00	1,906
2022-07-08	131.50	131.50	129.50	131.00	55,172
2022-07-07	129.00	131.00	131.00	131.50	22,866
2022-07-06	134.00	134.00	129.00	129.00	15,522
2022-07-05	136.50	137.50	134.00	135.00	56,083
2022-07-04	130.00	135.00	135.00	135.00	22,356
2022-07-01	133.00	133.00	133.00	130.00	6,478
2022-06-30	129.00	131.50	125.00	130.00	5,772
2022-06-29	138.00	138.00	129.00	129.00	46,650
2022-06-28	139.50	139.50	138.00	138.00	68,863
2022-06-27	126.00	137.00	137.00	137.00	101,123
2022-06-24	115.00	128.50	115.00	126.00	75,298
2022-06-23	115.50	115.50	115.00	115.00	10,058
2022-06-22	117.00	117.00	115.50	115.50	10,643
2022-06-21	118.00	118.00	118.00	118.00	17,727
2022-06-20	118.00	118.00	118.00	118.00	5,369
2022-06-17	119.50	119.50	118.00	118.00	11,303
2022-06-16	122.50	122.50	119.50	119.50	12,511
2022-06-15	119.00	122.50	119.00	122.50	4,000
2022-06-14	119.00	118.00	118.00	119.00	12,590
2022-06-13	121.00	121.00	119.00	119.00	42,164
2022-06-10	123.00	123.00	122.50	122.50	6,005
2022-06-09	125.00	122.00	122.00	122.00	22,657
2022-06-08	129.00	129.00	125.00	125.00	19,776
2022-06-07	130.00	132.50	129.00	129.00	22,367
2022-06-06	118.00	132.50	118.00	131.00	104,463
2022-06-03	118.00	118.00	118.00	118.00	0
2022-06-02	118.00	118.00	118.00	118.00	0
2022-06-01	118.00	118.00	118.00	118.00	35
2022-05-31	118.50	118.50	118.00	118.00	2,760
2022-05-30	118.50	118.50	118.50	118.50	411
2022-05-27	117.00	118.50	117.00	118.50	26,078
2022-05-26	117.00	117.00	117.00	117.00	871
2022-05-25	117.00	117.00	117.00	117.00	110
2022-05-24	117.00	117.00	117.00	117.00	2,497
2022-05-23	120.00	120.00	117.00	117.00	11,415
2022-05-20	119.50	120.00	119.50	120.00	11,679
2022-05-19	124.00	119.50	118.50	119.50	45,055
2022-05-18	124.50	124.00	124.00	124.50	6,355
2022-05-17	121.00	122.00	122.00	122.00	31,435
2022-05-16	120.00	121.00	120.00	121.00	5,000
2022-05-13	116.00	120.00	116.00	120.00	29,642
2022-05-12	118.50	118.50	116.00	116.00	15,283
2022-05-11	116.50	118.50	116.50	118.50	23,349
2022-05-10	116.50	116.50	116.50	116.50	31,165
2022-05-09	124.50	124.50	117.50	117.50	121,352
2022-05-06	125.50	125.50	123.00	125.50	35,323
2022-05-05	130.00	130.00	127.50	127.50	35,501
2022-05-04	134.00	134.00	130.00	130.00	21,010
2022-05-03	134.00	134.00	134.00	134.00	11,544
2022-05-02	134.00	134.00	134.00	134.00	0
2022-04-29	132.50	135.00	132.50	134.00	20,773
2022-04-28	137.50	137.50	132.50	132.50	28,147
2022-04-27	133.00	142.50	133.00	137.50	90,932
2022-04-26	126.00	133.50	130.00	132.50	82,948
2022-04-25	128.50	130.00	128.00	126.00	15,428
2022-04-22	132.00	135.50	135.50	128.50	13,129
2022-04-21	133.50	135.00	135.00	132.00	16,166
2022-04-20	133.50	133.50	133.50	133.50	4,225
2022-04-19	133.50	133.50	133.50	133.50	2,741
2022-04-18	137.00	137.00	137.00	137.00	0
2022-04-15	137.00	137.00	137.00	137.00	0
2022-04-14	137.50	139.00	137.00	137.00	42,346
2022-04-13	126.50	152.50	126.50	138.00	367,118
2022-04-12	108.00	109.50	108.00	109.50	19,949
2022-04-11	108.00	108.00	108.00	108.00	1,187
2022-04-08	105.00	108.50	105.00	108.00	52,701
2022-04-07	105.00	105.00	105.00	105.00	5,000
2022-04-06	107.00	107.00	105.00	105.00	51,339
2022-04-05	107.00	107.00	107.00	107.00	11,417
2022-04-04	107.00	107.00	107.00	107.00	12,616
2022-04-01	105.00	107.00	105.00	107.00	57,158
2022-03-31	105.00	105.00	105.00	105.00	17,200
2022-03-30	107.00	107.00	102.50	105.00	67,371
2022-03-29	115.50	115.50	107.00	107.00	22,856
2022-03-28	115.50	115.00	115.00	115.00	6,200
2022-03-25	115.50	115.50	115.50	115.50	23,399
2022-03-24	115.00	118.00	115.50	115.50	16,569
2022-03-23	118.00	123.50	113.00	113.00	164,064
2022-03-22	107.00	118.00	107.00	118.00	56,658
2022-03-21	102.50	108.00	104.50	108.00	27,003
2022-03-18	96.00	102.50	96.00	102.50	87,445
2022-03-17	89.50	96.00	89.50	96.00	90,487
2022-03-16	83.50	87.00	83.50	87.00	17,471
2022-03-15	81.50	83.50	81.50	83.50	66,904
2022-03-14	79.00	81.50	79.00	81.50	17,095
2022-03-11	78.50	79.00	78.50	79.00	15,038
2022-03-10	77.50	78.50	77.50	78.50	49,312
2022-03-09	74.00	77.50	74.00	77.50	23,639
2022-03-08	74.00	74.00	74.00	74.00	6,375
2022-03-07	74.00	74.00	74.00	74.00	22,586
2022-03-04	83.00	81.50	72.50	75.00	94,874
2022-03-03	84.50	84.50	82.00	83.00	58,535
2022-03-02	84.50	86.00	86.00	86.00	14,722
2022-03-01	88.00	88.00	84.50	84.50	22,834
2022-02-28	87.00	87.50	87.00	87.50	7,963
2022-02-25	83.00	87.00	83.00	87.00	42,295
2022-02-24	87.00	87.00	82.00	82.00	49,732
2022-02-23	90.00	90.00	89.00	89.00	7,348
2022-02-22	92.50	92.50	90.00	90.00	17,633
2022-02-21	93.00	93.00	93.00	93.00	9,494
2022-02-18	93.00	93.00	93.00	93.00	2,783
2022-02-17	93.00	93.00	93.00	93.00	1,382
2022-02-16	93.50	93.50	93.00	93.00	5,000
2022-02-15	93.50	93.50	93.50	93.50	16,201
2022-02-14	93.50	93.50	93.50	93.50	2,000
2022-02-11	95.00	94.40	94.40	94.40	17,456
2022-02-10	95.00	95.00	95.00	95.00	5,626
2022-02-09	95.00	95.00	95.00	95.00	22,403
2022-02-08	95.00	95.00	95.00	95.00	12,500
2022-02-07	95.00	95.00	95.00	95.00	7,969
2022-02-04	94.50	95.50	94.50	95.00	26,487
2022-02-03	91.50	94.50	91.50	94.50	72,946
2022-02-02	91.50	91.50	88.50	91.50	63,785
2022-02-01	93.00	92.00	92.00	92.00	43,474
2022-01-31	93.00	93.00	93.00	93.00	14,431
2022-01-28	93.00	93.00	93.00	93.00	13,544
2022-01-27	93.00	91.00	91.00	91.00	37,737
2022-01-26	91.00	93.00	91.00	93.00	35,547
2022-01-25	92.50	92.00	91.00	91.00	56,083
2022-01-24	97.50	98.00	92.50	92.50	30,900
2022-01-21	103.50	103.50	97.50	97.50	95,031
2022-01-20	106.50	106.50	103.50	103.50	49,054
2022-01-19	109.50	109.50	106.50	106.50	77,458
2022-01-18	115.50	115.50	107.00	109.50	74,010
2022-01-17	115.50	115.50	115.50	115.50	12,741
2022-01-14	115.50	115.50	115.50	115.50	1,238
2022-01-13	113.50	115.50	113.50	115.50	14,139
2022-01-12	114.00	114.00	113.50	113.50	3,107
2022-01-11	117.00	118.50	114.00	114.00	37,903
2022-01-10	116.50	116.50	116.50	116.50	12,366
2022-01-07	114.50	116.50	112.00	116.50	35,097
2022-01-06	117.50	117.50	114.50	114.50	25,986
2022-01-05	111.00	117.50	111.00	117.50	84,461
2022-01-04	111.00	111.00	109.00	111.00	51,994
2022-01-03	110.50	110.50	110.50	110.50	0
2021-12-31	108.50	111.00	109.00	110.50	58,535
2021-12-30	110.50	110.00	107.50	108.50	24,863
2021-12-29	114.50	114.50	109.50	110.50	30,391
2021-12-28	115.00	115.00	115.00	115.00	0
2021-12-27	115.00	115.00	115.00	115.00	0
2021-12-24	114.50	117.00	115.00	115.00	9,921
2021-12-23	110.50	112.00	112.00	114.50	95,911
2021-12-22	106.50	109.00	109.00	110.50	96,101
2021-12-21	106.00	106.50	106.00	106.50	16,426
2021-12-20	105.50	106.00	105.50	106.00	13,267
2021-12-17	105.50	105.50	105.50	105.50	464
2021-12-16	104.50	105.50	104.50	105.50	18,602
2021-12-15	106.50	106.50	104.50	104.50	39,468
2021-12-14	105.50	106.50	105.50	106.50	26,085
2021-12-13	100.50	103.00	103.00	103.00	113,540
2021-12-10	97.50	101.00	97.50	100.50	141,910
2021-12-09	98.50	99.00	97.00	97.50	532,021
2021-12-08	107.50	102.00	96.50	98.50	814,571
2021-12-07	108.00	108.00	108.00	108.00	431,838
2021-12-06	111.00	111.00	108.00	108.00	26,087
2021-12-03	111.00	111.00	111.00	111.00	20,747
2021-12-02	112.00	112.00	111.00	111.00	26,684
2021-12-01	111.00	113.00	111.00	112.00	143,010
2021-11-30	114.50	114.50	111.00	111.00	15,908
2021-11-29	114.50	115.50	114.50	114.50	7,658
2021-11-26	121.50	121.50	114.50	114.50	103,073
2021-11-25	120.00	121.50	120.00	121.50	79,593
2021-11-24	119.50	119.50	119.50	119.50	14,106
2021-11-23	122.50	122.50	119.50	119.50	18,962
2021-11-22	122.50	122.50	122.50	122.50	23,415
2021-11-19	122.50	122.50	122.50	122.50	1,500
2021-11-18	124.00	124.00	122.50	122.50	845
2021-11-17	125.50	125.50	124.00	124.00	20,001
2021-11-16	126.50	126.50	125.50	125.50	5,000
2021-11-15	127.50	127.50	126.50	126.50	19,621
2021-11-12	125.50	127.50	125.50	127.50	60,577
2021-11-11	124.50	125.50	124.50	125.50	25,290
2021-11-10	122.00	124.50	122.00	124.50	48,497
2021-11-09	125.00	125.00	122.00	122.00	117,723
2021-11-08	125.00	125.00	125.00	125.00	11,777
2021-11-05	125.00	125.00	125.00	125.00	28,795
2021-11-04	121.50	125.00	120.50	125.00	62,469
2021-11-03	127.50	128.00	120.50	121.50	128,291
2021-11-02	146.50	146.50	127.50	127.50	192,297
2021-11-01	139.00	140.50	139.00	140.50	23,846
2021-10-29	141.50	141.50	139.00	139.00	2,846
2021-10-28	141.50	141.50	141.50	141.50	26,555
2021-10-27	143.50	143.50	141.50	141.50	37,684
2021-10-26	143.50	143.50	143.50	143.50	20,711
2021-10-25	140.00	143.50	140.00	143.50	56,968
2021-10-22	142.50	140.00	140.00	140.00	7,112
2021-10-21	142.50	142.50	142.50	142.50	37,570
2021-10-20	143.00	142.50	140.00	140.00	43,009
2021-10-19	143.50	143.50	143.00	143.00	29,190
2021-10-18	143.50	143.50	143.50	143.50	8,368
2021-10-15	141.50	143.00	143.00	143.00	111,853
2021-10-14	135.50	141.50	135.50	141.50	40,084
2021-10-13	135.50	137.50	133.00	135.50	26,093
2021-10-12	138.50	135.50	133.00	135.50	73,081
2021-10-11	140.50	140.50	138.50	138.50	14,971
2021-10-08	140.50	140.50	140.00	140.00	8,619
2021-10-07	140.50	140.50	140.50	140.50	5,118
2021-10-06	140.50	140.50	140.50	140.50	5,311
2021-10-05	139.00	140.50	139.00	140.50	22,153
2021-10-04	138.00	139.00	138.00	139.00	36,440
2021-10-01	139.50	138.00	136.00	138.00	22,432
2021-09-30	142.00	142.00	139.50	139.50	25,017
2021-09-29	142.00	142.00	142.00	142.00	202,992
2021-09-28	145.00	145.00	142.00	142.00	15,877
2021-09-27	145.50	145.50	145.00	145.00	37,812
2021-09-24	144.50	144.50	144.50	144.50	6,343
2021-09-23	142.50	144.50	142.50	144.50	22,040
2021-09-22	142.50	144.50	142.50	142.50	33,972
2021-09-21	139.50	144.00	139.50	142.50	32,749
2021-09-20	146.00	146.00	139.00	139.50	53,774
2021-09-17	146.00	146.00	146.00	146.00	4,790
2021-09-16	146.00	146.00	146.00	146.00	5,184
2021-09-15	148.00	148.00	146.00	146.00	5,671
2021-09-14	147.00	147.00	147.00	147.00	5,254
2021-09-13	146.50	147.00	146.50	147.00	38,419
2021-09-10	146.50	146.50	146.50	146.50	21
2021-09-09	146.50	146.50	146.50	146.50	5,500
2021-09-08	149.00	149.00	146.50	146.50	5,181
2021-09-07	152.00	152.00	149.00	149.00	56,174
2021-09-06	142.00	146.50	142.00	146.50	69,382
2021-09-03	142.50	143.50	142.00	142.00	22,982
2021-09-02	142.50	142.50	142.50	142.50	28,511
2021-09-01	144.00	144.00	142.50	142.50	19,460
2021-08-31	146.50	146.00	144.00	144.00	30,409
2021-08-30	146.50	146.50	146.50	146.50	0
2021-08-27	146.50	145.00	145.00	146.50	16,257
2021-08-26	146.00	146.50	146.00	146.50	53
2021-08-25	146.00	146.00	146.00	146.00	13,729
2021-08-24	146.00	146.00	146.00	146.00	21,784
2021-08-23	146.50	147.00	147.00	146.00	21,730
2021-08-20	146.50	146.50	146.50	146.50	5,036
2021-08-19	147.00	146.00	146.00	146.00	8,075
2021-08-18	145.50	147.00	145.50	147.00	14,047
2021-08-17	145.50	145.50	145.50	145.50	22,754
2021-08-16	148.00	148.00	145.00	145.50	29,045
2021-08-13	146.50	147.00	146.50	147.00	12,377
2021-08-12	146.50	146.50	145.00	146.50	56,968
2021-08-11	149.50	149.50	146.50	146.50	11,786
2021-08-10	149.50	149.50	149.50	149.50	6,404
2021-08-09	154.00	154.00	148.00	149.50	36,275
2021-08-06	153.50	155.00	154.00	154.00	160,523
2021-08-05	150.50	151.50	150.00	151.50	40,630
2021-08-04	149.50	150.50	148.50	150.50	30,581
2021-08-03	149.00	150.00	149.00	149.50	27,680
2021-08-02	149.00	154.00	149.00	150.00	76,202
2021-07-30	154.00	154.00	148.50	149.00	46,607
2021-07-29	162.50	153.00	153.00	153.00	144,574
2021-07-28	179.00	163.00	161.00	162.50	112,712
2021-07-27	172.50	177.50	172.50	174.00	34,741
2021-07-26	160.00	173.50	168.50	172.50	51,848
2021-07-23	162.00	162.00	158.50	160.00	11,346
2021-07-22	155.50	162.00	158.00	158.50	77,368
2021-07-21	158.50	158.50	155.50	155.50	21,438
2021-07-20	158.50	158.50	158.50	158.50	1,709
2021-07-19	163.50	163.50	156.50	158.50	31,636
2021-07-16	163.50	159.00	159.00	163.50	9,737
2021-07-15	163.50	163.50	163.50	163.50	8,519
2021-07-14	163.00	163.50	163.00	163.50	3,835
2021-07-13	161.00	163.00	155.50	163.00	59,189
2021-07-12	163.50	163.50	161.00	161.00	46,596
2021-07-09	168.00	168.00	163.50	164.00	64,700
2021-07-08	172.50	172.50	168.00	168.00	12,445
2021-07-07	172.50	172.50	172.50	172.50	1,644
2021-07-06	173.50	173.50	172.50	172.50	8,970
2021-07-05	173.50	173.50	173.50	173.50	14,322
2021-07-02	176.50	176.50	173.50	173.50	8,048
2021-07-01	167.00	177.50	167.00	176.50	46,842
2021-06-30	169.00	169.00	165.50	167.00	43,167
2021-06-29	171.00	171.00	167.50	169.00	44,167
2021-06-28	175.50	175.00	171.00	171.00	52,534
2021-06-25	172.00	175.50	170.00	175.50	20,935

Share	Price	Change
Advanced Medical Solutions Group (AMS)	278.50	16.04%
Mercantile Ports & Logistics (MPL)	1.65	13.79%
Fletcher King (FLK)	65.00	13.04%
Halfords (HFD)	203.00	12.78%
Engage Xr (EXR)	0.25	11.61%

Share	Price	Change
Anglo-Eastern Plantations (AEP)	154.00	-89.87%
Mothercare (MTC)	0.77	-37.9%
Cppgroup (CPP)	45.00	-25%
Premier African Minerals (PREM)	0.01725	-13.75%
Genincode (GENI)	0.875	-12.5%

Share	Price	Volume
Premier African Minerals (PREM)	0.01725	793,896,425
Tower Resources (TRP)	0.0195	413,182,664
Quantum Helium (QHE)	0.03	90,113,393
Forgent (FORG)	0.015	78,079,534
Red Rock Resources (RRR)	0.0245	73,813,185