TekCapital Share History

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

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

Date	Open	High	Low	Close	Volume
2026-04-13	7.15	7.15	7.10	7.10	458,600
2026-04-10	7.35	7.35	7.10	7.15	1,060,790
2026-04-09	7.35	7.35	7.35	7.35	138,751
2026-04-08	7.10	7.50	7.36	7.36	5,087,860
2026-04-07	6.95	7.10	6.95	7.10	1,449,216
2026-04-06	6.95	6.95	6.95	6.95	0
2026-04-03	6.95	6.95	6.95	6.95	0
2026-04-02	6.95	6.95	6.95	6.95	1,304,762
2026-04-01	6.80	6.95	6.80	6.95	408,757
2026-03-31	6.85	6.85	6.65	6.80	901,970
2026-03-30	6.95	6.95	6.85	6.85	288,260
2026-03-27	6.90	6.95	6.90	6.95	1,351,750
2026-03-26	7.35	7.35	6.90	6.90	1,170,129
2026-03-25	7.35	7.35	7.35	7.35	46,889
2026-03-24	7.35	7.35	7.35	7.35	41,686
2026-03-23	7.60	7.60	7.25	7.35	785,374
2026-03-20	7.60	7.60	7.60	7.60	98,192
2026-03-19	7.70	7.70	7.60	7.60	443,571
2026-03-18	7.65	7.70	7.65	7.70	994,657
2026-03-17	7.30	7.65	7.30	7.65	1,719,763
2026-03-16	7.35	7.08	7.08	7.08	549,733
2026-03-13	7.35	7.35	7.30	7.35	973,439
2026-03-12	7.50	7.60	7.46	7.46	870,981
2026-03-11	7.80	7.70	7.70	7.70	829,982
2026-03-10	7.75	7.80	7.70	7.80	1,969,313
2026-03-09	7.75	7.75	7.75	7.75	434,060
2026-03-06	7.75	7.75	7.75	7.75	300,428
2026-03-05	7.35	7.75	7.35	7.75	968,965
2026-03-04	7.35	7.35	7.35	7.35	190,717
2026-03-03	7.80	7.80	7.35	7.35	1,191,370
2026-03-02	7.90	8.00	7.80	7.80	1,433,789
2026-02-27	7.90	7.90	7.90	7.90	1,088,114
2026-02-26	7.90	7.98	7.90	7.90	228,519
2026-02-25	8.10	8.10	7.85	7.90	2,659,482
2026-02-24	8.35	8.35	8.10	8.20	1,634,839
2026-02-23	8.35	8.35	8.35	8.35	599,012
2026-02-20	8.35	8.35	8.35	8.35	478,115
2026-02-19	8.35	8.35	8.35	8.35	980,916
2026-02-18	8.25	8.35	8.25	8.35	822,291
2026-02-17	8.15	8.25	8.15	8.25	1,174,719
2026-02-16	8.25	8.25	8.15	8.15	1,685,776
2026-02-13	8.20	9.00	9.00	9.00	3,956,208
2026-02-12	8.15	8.20	8.15	8.20	4,551,058
2026-02-11	8.60	8.40	8.15	8.15	3,232,732
2026-02-10	8.20	8.70	8.70	8.70	8,943,740
2026-02-09	10.40	10.40	10.40	10.40	189,700
2026-02-06	10.40	10.40	10.40	10.40	292,034
2026-02-05	10.75	10.75	10.25	10.40	1,385,417
2026-02-04	10.75	11.00	10.75	10.75	91,133
2026-02-03	10.75	10.75	10.75	10.75	387,595
2026-02-02	10.75	10.75	10.75	10.75	540,169
2026-01-30	11.00	11.00	10.75	10.75	584,633
2026-01-29	11.25	10.80	10.80	10.80	359,733
2026-01-28	11.25	11.25	11.25	11.25	635,997
2026-01-27	11.50	11.50	11.25	11.25	612,254
2026-01-26	11.00	11.50	11.25	11.50	1,142,028
2026-01-23	11.25	11.25	11.00	11.00	1,263,457
2026-01-22	11.50	11.50	11.25	11.25	301,491
2026-01-21	11.75	11.75	11.25	11.50	634,038
2026-01-20	12.00	12.00	11.25	11.75	996,538
2026-01-19	11.75	12.75	11.75	12.00	3,121,620
2026-01-16	11.00	11.75	11.00	11.75	867,075
2026-01-15	10.50	11.25	10.50	11.00	3,315,085
2026-01-14	10.50	10.50	10.50	10.50	451,022
2026-01-13	10.25	10.50	10.25	10.50	678,711
2026-01-12	10.00	10.75	10.00	10.25	1,671,257
2026-01-09	10.25	10.25	10.00	10.00	476,744
2026-01-08	10.25	10.25	10.25	10.25	346,135
2026-01-07	10.00	10.50	10.00	10.25	1,881,578
2026-01-06	9.75	9.75	9.75	9.75	442,047
2026-01-05	9.75	9.75	9.50	9.75	1,248,132
2026-01-02	9.00	9.75	9.00	9.75	1,403,602
2026-01-01	9.00	9.00	9.00	9.00	0
2025-12-31	9.00	9.00	9.00	9.00	320,197
2025-12-30	9.00	9.00	9.00	9.00	90,701
2025-12-29	8.75	9.00	8.75	9.00	152,900
2025-12-26	8.75	8.75	8.75	8.75	0
2025-12-25	8.75	8.75	8.75	8.75	0
2025-12-24	8.75	8.75	8.75	8.75	55,082
2025-12-23	9.15	8.75	8.70	8.75	218,824
2025-12-22	9.25	9.25	9.15	9.15	243,945
2025-12-19	9.25	9.25	9.25	9.25	147,533
2025-12-18	9.25	9.25	9.25	9.25	182,171
2025-12-17	9.25	9.25	9.25	9.25	159
2025-12-16	9.50	9.50	9.25	9.25	599,630
2025-12-15	9.50	9.50	9.50	9.50	125,255
2025-12-12	9.50	9.50	9.50	9.50	201,932
2025-12-11	9.50	9.50	9.50	9.50	161,296
2025-12-10	9.00	9.75	9.00	9.50	1,039,538
2025-12-09	9.00	9.00	9.00	9.00	366,160
2025-12-08	8.75	9.14	9.14	9.14	533,499
2025-12-05	8.75	8.75	8.75	8.75	14,082
2025-12-04	8.75	8.75	8.75	8.75	389,807
2025-12-03	8.75	8.75	8.75	8.75	967,508
2025-12-02	8.75	8.75	8.75	8.75	1,074,123
2025-12-01	9.25	9.25	8.75	8.75	470,022
2025-11-28	9.25	9.25	9.25	9.25	117,033
2025-11-27	9.25	9.25	9.25	9.25	149,500
2025-11-26	9.25	9.25	9.25	9.25	168,895
2025-11-25	9.25	9.25	9.25	9.25	68,856
2025-11-24	9.50	9.50	9.25	9.25	278,517
2025-11-21	9.75	9.75	9.50	9.50	330,182
2025-11-20	9.75	9.75	9.75	9.75	120,952
2025-11-19	9.75	9.75	9.75	9.75	6,555
2025-11-18	9.75	9.75	9.75	9.75	211,825
2025-11-17	10.25	10.25	9.75	9.75	811,477
2025-11-14	10.25	10.25	10.05	10.25	378,764
2025-11-13	10.50	10.50	10.25	10.25	584,551
2025-11-12	10.50	10.50	10.50	10.50	426,487
2025-11-11	10.50	10.50	10.50	10.50	789,145
2025-11-10	10.25	10.50	10.25	10.50	893,890
2025-11-07	10.50	10.80	10.25	10.25	1,175,179
2025-11-06	10.25	10.75	10.25	10.50	447,011
2025-11-05	10.25	10.50	10.25	10.25	839,272
2025-11-04	9.60	10.25	9.60	10.00	1,251,407
2025-11-03	9.60	9.60	9.60	9.60	1,125,401
2025-10-31	9.60	9.60	9.60	9.60	135,103
2025-10-30	9.60	9.60	9.60	9.60	232,956
2025-10-29	9.60	9.60	9.40	9.60	389,196
2025-10-28	9.60	9.60	9.60	9.60	157,632
2025-10-27	9.36	9.75	9.35	9.60	666,487
2025-10-24	9.75	9.75	9.75	9.75	54,583
2025-10-23	9.80	9.80	9.75	9.75	240,912
2025-10-22	9.80	9.60	9.60	9.60	153,431
2025-10-21	9.80	9.80	9.80	9.80	377,614
2025-10-20	10.10	10.10	9.80	9.80	262,684
2025-10-17	10.75	10.75	9.25	10.10	2,358,533
2025-10-16	10.75	10.75	10.75	10.75	406,122
2025-10-15	10.75	10.75	10.75	10.75	298,457
2025-10-14	10.75	10.75	10.75	10.75	431,944
2025-10-13	10.50	10.75	10.50	10.75	412,026
2025-10-10	10.25	10.50	10.25	10.50	705,524
2025-10-09	11.00	11.00	10.25	10.25	575,898
2025-10-08	11.00	11.00	11.00	11.00	430,856
2025-10-07	10.75	11.00	10.75	11.00	1,396,248
2025-10-06	10.25	10.75	10.25	10.75	1,621,219
2025-10-03	9.25	10.10	10.00	10.10	1,662,949
2025-10-02	9.25	9.25	9.25	9.25	489,372
2025-10-01	9.25	9.25	9.25	9.25	576,946
2025-09-30	10.00	10.00	9.25	9.25	1,578,677
2025-09-29	9.75	10.00	10.00	10.00	1,101,474
2025-09-26	10.25	10.25	9.75	9.75	2,587,655
2025-09-25	9.75	10.25	9.75	10.25	2,364,672
2025-09-24	10.00	9.90	9.75	9.75	2,224,793
2025-09-23	9.50	10.00	9.50	10.00	3,974,229
2025-09-22	8.25	9.40	9.40	9.40	2,966,450
2025-09-19	8.50	8.50	8.25	8.25	1,012,614
2025-09-18	7.50	9.00	8.50	9.00	3,029,900
2025-09-17	7.00	7.25	7.00	7.00	791,921
2025-09-16	7.15	7.15	7.15	7.15	358,308
2025-09-15	7.16	7.16	7.15	7.15	463,992
2025-09-12	7.15	7.15	7.15	7.15	317,613
2025-09-11	7.25	7.25	7.00	7.15	642,347
2025-09-10	7.50	7.50	7.25	7.25	226,637
2025-09-09	7.50	7.50	7.50	7.50	98,362
2025-09-08	7.50	7.50	7.50	7.50	196,072
2025-09-05	7.50	7.50	7.50	7.50	12,000
2025-09-04	7.50	7.50	7.50	7.50	182,960
2025-09-03	7.50	7.50	7.50	7.50	89,614
2025-09-02	7.50	7.50	7.50	7.50	261,640
2025-09-01	7.50	7.50	7.50	7.50	188,257
2025-08-29	7.50	7.50	7.50	7.50	157,596
2025-08-28	7.50	7.50	7.50	7.50	115,607
2025-08-27	7.50	7.50	7.50	7.50	260,341
2025-08-26	7.75	7.70	7.70	7.70	1,195,756
2025-08-25	7.75	7.75	7.75	7.75	0
2025-08-22	7.50	7.75	7.50	7.75	504,599
2025-08-21	7.25	7.50	7.25	7.50	198,854
2025-08-20	6.90	7.25	7.00	7.25	350,347
2025-08-19	6.90	6.90	6.90	6.90	235,857
2025-08-18	6.90	6.90	6.90	6.90	237,809
2025-08-15	6.70	6.75	6.70	6.75	750,240
2025-08-14	6.75	6.75	6.25	6.70	1,139,188
2025-08-13	6.80	6.80	6.75	6.75	636,523
2025-08-12	7.35	7.66	6.75	6.80	1,520,600
2025-08-11	7.35	7.35	7.35	7.35	382,796
2025-08-08	7.45	7.45	7.25	7.35	394,425
2025-08-07	7.70	7.70	7.45	7.45	372,076
2025-08-06	7.70	7.70	7.70	7.70	293,216
2025-08-05	7.70	7.70	7.50	7.70	248,125
2025-08-04	7.70	7.70	7.70	7.70	24,041
2025-08-01	7.70	7.70	7.70	7.70	225,420
2025-07-31	7.70	7.60	7.60	7.60	157,238
2025-07-30	7.70	7.70	7.70	7.70	69,514
2025-07-29	7.70	7.70	7.70	7.70	252,660
2025-07-28	7.70	7.70	7.70	7.70	114,802
2025-07-25	7.70	7.70	7.70	7.70	57,055
2025-07-24	7.70	7.70	7.20	7.70	178,521
2025-07-23	7.70	7.70	7.70	7.70	86,016
2025-07-22	7.40	7.70	7.40	7.70	106,140
2025-07-21	7.70	7.70	7.40	7.70	344,762
2025-07-18	7.70	7.70	7.50	7.70	537,772
2025-07-17	7.70	7.70	7.70	7.70	200,407
2025-07-16	7.70	7.70	7.45	7.70	510,447
2025-07-15	7.60	7.80	7.60	7.70	335,068
2025-07-14	7.80	7.80	7.80	7.80	171,495
2025-07-11	7.80	7.80	7.44	7.80	291,239
2025-07-10	7.65	7.80	7.65	7.80	193,841
2025-07-09	7.65	7.65	7.65	7.65	233,995
2025-07-08	7.65	7.65	7.65	7.65	84,641
2025-07-07	7.65	7.65	7.50	7.65	1,192,902
2025-07-04	7.65	7.56	7.56	7.56	803,633
2025-07-03	7.65	7.65	7.65	7.65	16,999
2025-07-02	7.65	7.65	7.65	7.65	454,396
2025-07-01	7.75	7.75	7.65	7.65	365,348
2025-06-30	8.15	8.15	7.75	7.75	1,122,462
2025-06-27	8.15	8.15	8.15	8.15	141,299
2025-06-26	8.15	8.15	8.15	8.15	210,397
2025-06-25	8.15	8.15	8.15	8.15	113,333
2025-06-24	8.15	8.25	8.15	8.15	656,427
2025-06-23	7.75	8.15	7.75	8.15	584,288
2025-06-20	7.75	7.75	7.75	7.75	793,856
2025-06-19	7.50	7.90	7.50	7.75	868,773
2025-06-18	7.85	7.66	7.50	7.66	1,829,948
2025-06-17	7.85	7.85	7.74	7.74	1,035,443
2025-06-16	7.85	7.90	7.74	7.90	217,399
2025-06-13	7.85	7.85	7.85	7.85	1,882,765
2025-06-12	7.85	7.85	7.85	7.85	935,538
2025-06-11	8.25	8.26	8.26	8.26	3,544,410
2025-06-10	8.25	8.25	8.25	8.25	1,162,000
2025-06-09	7.85	8.20	8.20	8.20	2,723,318
2025-06-06	7.65	8.00	7.75	7.85	1,813,039
2025-06-05	7.65	7.65	7.65	7.65	2,150,152
2025-06-04	7.75	7.75	7.35	7.65	2,308,392
2025-06-03	7.75	7.98	7.50	7.98	3,392,046
2025-06-02	7.25	7.96	7.35	7.80	4,489,514
2025-05-30	9.50	9.50	9.00	9.00	1,131,045
2025-05-29	9.50	10.20	9.50	9.50	453,890
2025-05-28	9.50	10.00	9.88	9.88	941,365
2025-05-27	9.25	9.25	9.25	9.25	702,297
2025-05-26	9.34	9.34	9.34	9.34	0
2025-05-23	8.50	9.50	8.50	9.25	1,504,282
2025-05-22	8.00	8.00	8.00	8.00	124,217
2025-05-21	8.25	7.50	7.50	8.00	352,539
2025-05-20	8.00	8.25	8.00	8.25	116,001
2025-05-19	7.75	8.00	7.75	8.00	106,604
2025-05-16	7.75	7.75	7.75	7.75	397,920
2025-05-15	7.50	7.50	7.50	7.50	170,359
2025-05-14	7.50	7.50	7.20	7.50	652,568
2025-05-13	7.50	7.50	7.50	7.50	100,404
2025-05-12	6.84	7.50	6.84	7.50	1,099,119
2025-05-09	7.25	7.00	6.90	7.00	328,215
2025-05-08	7.50	7.50	7.25	7.25	158,905
2025-05-07	7.50	7.50	7.50	7.50	39,329
2025-05-06	7.50	7.50	7.50	7.50	135,387
2025-05-05	7.22	7.22	7.22	7.22	0
2025-05-02	7.50	7.50	7.50	7.50	77,237
2025-05-01	7.50	7.50	7.50	7.50	24,519
2025-04-30	7.50	7.50	7.50	7.50	63,378
2025-04-29	7.50	7.50	7.50	7.50	87,633
2025-04-28	7.25	7.90	7.50	7.50	210,879
2025-04-25	7.00	7.25	7.00	7.25	439,667
2025-04-24	7.00	7.00	7.00	7.00	119,919
2025-04-23	7.00	7.66	7.66	7.66	383
2025-04-22	7.00	7.00	6.38	7.00	17,681
2025-04-21	7.00	7.00	7.00	7.00	0
2025-04-18	7.00	7.00	7.00	7.00	0
2025-04-17	7.00	7.00	7.00	7.00	110,171
2025-04-16	7.00	7.00	7.00	7.00	132,311
2025-04-15	7.00	7.00	7.00	7.00	191,606
2025-04-14	7.00	7.00	7.00	7.00	512,333
2025-04-11	7.00	7.00	7.00	7.00	249,338
2025-04-10	7.00	7.00	7.00	7.00	233,643
2025-04-09	6.50	6.75	6.50	6.75	679,771
2025-04-08	6.75	6.75	6.50	6.50	506,638
2025-04-07	7.00	7.00	6.75	6.75	411,528
2025-04-04	7.25	7.66	7.00	7.00	499,574
2025-04-03	7.75	7.75	7.25	7.25	955,891
2025-04-02	7.75	8.00	8.00	8.00	372,406
2025-04-01	8.25	8.25	7.75	7.75	384,013
2025-03-31	8.25	8.25	8.25	8.25	291,345
2025-03-28	8.50	8.50	8.25	8.25	511,433
2025-03-27	8.50	8.50	8.50	8.50	82,329
2025-03-26	8.50	8.50	8.50	8.50	48,705
2025-03-25	8.50	8.50	8.50	8.50	55,606
2025-03-24	8.75	8.50	8.25	8.50	446,254
2025-03-21	8.75	9.00	8.75	8.75	170,560
2025-03-20	8.56	8.75	8.56	8.75	318,811
2025-03-19	9.10	9.10	8.75	8.75	1,042,589
2025-03-18	8.75	9.35	8.75	9.10	1,508,699
2025-03-17	8.75	8.75	8.75	8.75	131,337
2025-03-14	8.75	8.75	8.75	8.75	43,592
2025-03-13	8.75	8.75	8.75	8.75	174,794
2025-03-12	8.75	8.75	8.50	8.75	185,995
2025-03-11	9.25	9.25	8.75	8.75	582,797
2025-03-10	9.25	9.25	9.25	9.25	217,518
2025-03-07	9.55	9.55	9.25	9.25	489,647
2025-03-06	9.55	9.55	9.40	9.55	419,459
2025-03-05	9.55	9.55	9.55	9.55	23,454
2025-03-04	9.55	9.55	9.55	9.55	290,294
2025-03-03	9.55	9.55	9.55	9.55	224,058
2025-02-28	9.55	9.55	9.55	9.55	197,995
2025-02-27	9.55	9.55	9.55	9.55	49,878
2025-02-26	9.55	9.55	9.55	9.55	174,267
2025-02-25	9.55	9.55	9.55	9.55	456,356
2025-02-24	10.00	10.00	9.55	9.55	419,233
2025-02-21	10.00	10.00	10.00	10.00	370,562
2025-02-20	10.25	10.25	10.00	10.00	280,439
2025-02-19	10.50	10.50	10.25	10.25	342,887
2025-02-18	10.50	10.50	10.50	10.50	228,514
2025-02-17	9.50	10.75	10.00	10.50	1,769,241
2025-02-14	9.25	9.14	9.14	9.14	581,494
2025-02-13	9.50	9.50	9.25	9.25	159,523
2025-02-12	9.50	9.50	9.50	9.50	275,531
2025-02-11	9.25	9.50	9.25	9.50	811,383
2025-02-10	9.10	9.25	9.10	9.25	796,471
2025-02-07	9.24	9.25	9.10	9.10	562,166
2025-02-06	9.25	9.25	9.24	9.25	312,543
2025-02-05	9.25	9.25	9.25	9.25	498,837
2025-02-04	9.25	9.25	9.25	9.25	126,038
2025-02-03	9.50	9.50	9.25	9.25	928,017
2025-01-31	9.50	9.50	9.50	9.50	100,708
2025-01-30	9.50	9.50	9.50	9.50	313,490
2025-01-29	9.75	9.75	9.50	9.50	544,536
2025-01-28	10.00	10.00	9.75	9.75	198,226
2025-01-27	10.00	10.00	10.00	10.00	206,866
2025-01-24	10.00	10.00	10.00	10.00	222,536
2025-01-23	10.00	10.00	9.32	10.00	236,774
2025-01-22	10.00	10.00	10.00	10.00	277,726
2025-01-21	10.00	10.00	10.00	10.00	104,285
2025-01-20	9.75	9.75	9.75	9.75	143,641
2025-01-17	9.75	10.00	9.75	9.75	377,807
2025-01-16	10.50	10.50	9.75	9.75	537,793
2025-01-15	10.50	10.50	10.50	10.50	248,959
2025-01-14	10.50	10.50	10.00	10.25	157,288
2025-01-13	10.50	10.50	10.50	10.50	435,082
2025-01-10	10.50	10.50	9.80	10.50	342,893
2025-01-09	10.25	10.50	10.25	10.50	1,003,502
2025-01-08	9.75	10.25	9.75	10.25	862,395
2025-01-07	9.75	9.75	9.75	9.75	269,725
2025-01-06	9.25	9.78	9.75	9.75	1,737,632
2025-01-03	9.28	9.28	9.10	9.10	491,079
2025-01-02	8.85	9.50	9.50	9.50	267,976
2025-01-01	8.85	8.85	8.85	8.85	0
2024-12-31	8.50	8.85	8.50	8.85	432,627
2024-12-30	8.25	8.50	8.25	8.50	370,705
2024-12-27	8.75	8.75	8.25	8.25	236,311
2024-12-26	8.75	8.75	8.75	8.75	0
2024-12-25	8.75	8.75	8.75	8.75	0
2024-12-24	8.75	8.75	8.75	8.75	92,598
2024-12-23	8.75	8.75	8.75	8.75	262,531
2024-12-20	9.00	9.00	8.75	8.75	410,268
2024-12-19	9.00	8.50	8.50	8.50	450,699
2024-12-18	9.25	8.50	8.50	8.50	136,508
2024-12-17	9.25	9.25	8.82	9.20	269,640
2024-12-16	9.25	9.25	9.25	9.25	33,446
2024-12-13	9.25	9.25	9.25	9.25	64,208
2024-12-12	9.00	9.22	9.22	9.22	564,093
2024-12-11	9.00	9.00	9.00	9.00	24,334
2024-12-10	9.00	9.10	9.00	9.00	366,070
2024-12-09	9.00	9.00	9.00	9.00	639,699
2024-12-06	9.00	9.02	8.50	9.00	394,967
2024-12-05	9.50	9.50	9.00	9.00	409,361
2024-12-04	9.50	9.50	9.50	9.50	559,463
2024-12-03	9.50	9.50	9.50	9.50	150,180
2024-12-02	9.50	9.50	9.50	9.50	403,194
2024-11-29	9.50	9.50	9.50	9.50	205,914
2024-11-28	9.75	9.75	9.25	9.50	824,631
2024-11-27	9.40	9.75	9.40	9.75	979,757
2024-11-26	8.35	9.40	8.50	9.40	1,292,989
2024-11-25	8.35	8.35	8.35	8.35	694,871
2024-11-22	7.75	8.35	7.75	8.35	2,911,025
2024-11-21	8.15	8.15	7.84	7.90	1,263,985
2024-11-20	8.20	8.25	8.15	8.15	3,285,835
2024-11-19	8.15	8.30	8.15	8.20	1,411,812
2024-11-18	7.90	8.15	7.90	8.15	1,240,820
2024-11-15	9.00	9.00	7.85	7.90	6,540,242
2024-11-14	10.50	10.50	10.00	10.00	658,043
2024-11-13	10.50	10.50	10.50	10.50	511,037
2024-11-12	10.50	10.00	10.00	10.00	914,623
2024-11-11	9.50	10.50	10.40	10.50	1,931,278
2024-11-08	9.50	9.62	9.62	9.62	730,985
2024-11-07	9.50	9.50	9.25	9.50	523,272
2024-11-06	10.50	10.00	9.50	9.50	1,132,930
2024-11-05	10.00	10.75	10.00	10.50	1,215,253
2024-11-04	10.00	10.40	10.40	10.40	1,363,379
2024-11-01	9.50	10.25	9.50	10.00	3,238,054
2024-10-31	8.50	9.50	8.50	9.50	1,040,430
2024-10-30	7.75	9.50	7.75	8.50	3,340,962
2024-10-29	8.00	8.00	7.75	7.75	394,818
2024-10-28	8.10	8.10	8.00	8.00	207,704
2024-10-25	8.00	8.00	8.00	8.00	228,086
2024-10-24	8.00	8.00	8.00	8.00	22,747
2024-10-23	8.00	8.00	8.00	8.00	117,274
2024-10-22	8.25	8.25	8.00	8.00	283,444
2024-10-21	8.00	8.25	8.00	8.25	417,849
2024-10-18	8.50	8.50	8.00	8.00	802,899
2024-10-17	7.50	8.50	7.50	8.50	985,947
2024-10-16	7.50	7.50	7.50	7.50	425,208
2024-10-15	7.50	7.50	7.50	7.50	694,309
2024-10-14	7.50	7.50	7.50	7.50	721,198
2024-10-11	7.50	7.50	7.50	7.50	1,014,914
2024-10-10	7.75	7.75	7.50	7.50	96,663
2024-10-09	7.50	7.75	7.50	7.75	390,871
2024-10-08	7.25	7.00	7.00	7.00	842,796
2024-10-07	6.50	7.25	6.50	7.25	980,439
2024-10-04	5.75	6.75	5.75	6.50	2,285,189
2024-10-03	6.50	6.12	6.12	6.12	1,612,549
2024-10-02	7.50	6.75	6.25	6.50	2,227,843
2024-10-01	7.75	7.75	7.25	7.50	1,512,522
2024-09-30	8.00	8.00	7.75	7.75	585,183
2024-09-27	7.75	8.00	7.50	8.00	1,653,219
2024-09-26	6.75	7.75	6.75	7.75	1,571,715
2024-09-25	6.50	7.00	6.50	6.75	1,581,051
2024-09-24	6.50	6.32	6.32	6.32	159,536
2024-09-23	6.50	6.30	6.30	6.30	201,741
2024-09-20	6.25	6.50	6.00	6.50	751,467
2024-09-19	6.25	6.00	6.00	6.00	715,937
2024-09-18	6.25	6.50	6.25	6.25	2,218,718
2024-09-17	6.00	6.25	5.75	6.25	466,935
2024-09-16	6.25	6.50	6.00	6.00	884,843
2024-09-13	6.50	6.50	6.10	6.10	880,751
2024-09-12	6.90	6.90	6.25	6.50	846,818
2024-09-11	6.90	6.90	6.75	6.90	572,738
2024-09-10	7.25	7.25	6.90	6.90	283,516
2024-09-09	7.25	7.25	7.25	7.25	37,389
2024-09-06	7.25	7.25	7.25	7.25	201,328
2024-09-05	7.50	7.40	7.40	7.40	408,287
2024-09-04	7.50	7.50	7.50	7.50	84,542
2024-09-03	7.50	7.50	7.44	7.50	223,929
2024-09-02	7.50	7.52	7.50	7.50	259,462
2024-08-30	7.50	7.50	7.50	7.50	124,612
2024-08-29	7.50	7.80	7.70	7.70	482,958
2024-08-28	7.50	7.50	7.50	7.50	222,815
2024-08-27	7.50	7.50	7.50	7.50	292,740
2024-08-26	7.50	7.50	7.50	7.50	0
2024-08-23	7.50	7.50	7.50	7.50	106,876
2024-08-22	7.25	7.50	7.25	7.50	629,674
2024-08-21	7.25	7.50	7.25	7.25	181,529
2024-08-20	7.25	7.25	7.25	7.25	59,769
2024-08-19	7.50	7.50	7.25	7.25	360,723
2024-08-16	7.25	7.50	7.25	7.50	111,729
2024-08-15	7.25	7.25	7.25	7.25	578,776
2024-08-14	7.50	7.50	7.25	7.25	573,104
2024-08-13	7.50	7.50	7.50	7.50	368,264
2024-08-12	7.50	7.10	7.00	7.10	489,181
2024-08-09	7.50	7.50	7.50	7.50	76,497
2024-08-08	7.50	7.50	7.50	7.50	132,051
2024-08-07	7.50	7.50	7.50	7.50	37,573
2024-08-06	7.50	7.50	7.50	7.50	111,699
2024-08-05	8.00	8.00	7.25	7.50	1,296,960
2024-08-02	8.25	8.25	8.00	8.00	358,130
2024-08-01	8.25	8.25	8.25	8.25	232,528
2024-07-31	8.25	8.25	8.25	8.25	265,203
2024-07-30	8.25	8.00	8.00	8.00	152,236
2024-07-29	8.25	8.38	8.38	8.38	458,337
2024-07-26	8.25	8.25	8.25	8.25	280,262
2024-07-25	8.50	8.50	8.25	8.25	720,049
2024-07-24	8.50	8.50	8.50	8.50	65,184
2024-07-23	8.50	8.50	8.50	8.50	39,743
2024-07-22	8.75	8.75	8.50	8.50	220,018
2024-07-19	9.00	8.75	8.50	8.75	414,900
2024-07-18	9.00	9.00	9.00	9.00	51,033
2024-07-17	9.00	9.00	9.00	9.00	302,179
2024-07-16	9.00	9.00	9.00	9.00	230,105
2024-07-15	9.00	9.00	9.00	9.00	228,067
2024-07-12	9.00	9.00	9.00	9.00	327,670
2024-07-11	8.75	9.00	8.75	9.00	426,592
2024-07-10	8.25	8.75	8.25	8.75	1,046,915
2024-07-09	8.20	8.25	8.20	8.25	231,424
2024-07-08	8.35	8.35	8.20	8.20	335,750
2024-07-05	8.75	8.75	8.35	8.35	933,058
2024-07-04	8.75	8.75	8.35	8.75	775,449
2024-07-03	8.75	8.90	8.75	8.75	143,169
2024-07-02	8.75	8.75	8.75	8.75	273,081
2024-07-01	9.25	9.46	9.46	9.46	568,041
2024-06-28	9.25	9.25	9.25	9.25	242,181
2024-06-27	9.25	9.25	9.25	9.25	290,391
2024-06-26	9.00	9.25	9.00	9.25	259,176
2024-06-25	9.00	9.00	9.00	9.00	92,669
2024-06-24	9.50	9.50	8.75	9.00	698,710
2024-06-21	9.50	9.65	9.50	9.50	272,444
2024-06-20	9.75	9.75	9.63	9.65	167,321
2024-06-19	9.75	9.75	9.75	9.75	1,008,942
2024-06-18	10.05	10.05	9.75	9.75	572,303
2024-06-17	10.05	10.05	10.05	10.05	105,830
2024-06-14	10.00	10.05	10.00	10.05	820,665
2024-06-13	10.15	10.20	10.00	10.00	379,929
2024-06-12	10.00	10.00	10.00	10.00	213,938
2024-06-11	10.15	10.25	10.00	10.00	294,108
2024-06-10	10.25	10.25	10.10	10.15	470,694
2024-06-07	10.35	10.35	10.25	10.25	257,015
2024-06-06	10.35	10.35	10.35	10.35	277,513
2024-06-05	10.00	10.35	10.00	10.35	749,007
2024-06-04	10.75	10.75	9.75	10.00	1,393,078
2024-06-03	10.50	11.20	11.20	11.20	1,031,564
2024-05-31	9.50	10.50	9.50	10.50	941,288
2024-05-30	10.50	9.60	9.60	9.60	1,577,565
2024-05-29	10.50	10.50	10.50	10.50	729,315
2024-05-28	11.00	10.90	10.50	10.50	1,178,829
2024-05-27	11.00	11.00	11.00	11.00	0
2024-05-24	11.25	11.05	10.50	11.00	1,876,472
2024-05-23	11.00	12.00	11.25	11.25	2,688,346
2024-05-22	11.75	11.75	10.75	11.00	1,496,934
2024-05-21	10.50	12.00	12.00	12.00	3,246,343
2024-05-20	9.75	10.40	9.75	10.40	1,338,656
2024-05-17	9.25	10.00	9.45	9.65	1,220,312
2024-05-16	8.65	9.25	8.65	9.25	809,630
2024-05-15	8.75	8.75	8.65	8.65	887,842
2024-05-14	8.85	8.85	8.50	8.70	918,805
2024-05-13	8.75	8.85	8.35	8.85	1,126,793
2024-05-10	8.25	8.75	8.25	8.75	1,541,720
2024-05-09	8.00	7.94	7.94	7.94	660,797
2024-05-08	8.15	8.15	8.00	8.00	103,901
2024-05-07	8.15	8.15	8.15	8.15	69,190
2024-05-06	8.15	8.15	8.15	8.15	0
2024-05-03	8.15	8.15	8.15	8.15	654,603
2024-05-02	8.00	8.15	7.64	8.15	612,641
2024-05-01	8.05	8.05	7.90	7.90	513,421
2024-04-30	8.25	8.25	8.05	8.05	321,314
2024-04-29	8.35	8.00	8.00	8.00	528,724
2024-04-26	8.25	8.35	8.25	8.35	391,246
2024-04-25	8.25	8.25	8.15	8.15	300,764
2024-04-24	8.25	8.25	8.25	8.25	170,093
2024-04-23	8.25	8.25	8.25	8.25	701,498
2024-04-22	8.15	8.25	7.65	8.25	1,335,727
2024-04-19	8.15	8.15	8.15	8.15	525,282
2024-04-18	8.25	8.25	8.15	8.15	673,557
2024-04-17	7.90	8.25	7.90	8.25	557,610
2024-04-16	8.25	8.25	7.90	7.90	320,667
2024-04-15	8.40	8.50	8.15	8.25	836,416
2024-04-12	7.90	8.40	7.90	8.40	632,939
2024-04-11	7.90	7.90	7.90	7.90	414,220
2024-04-10	8.15	8.15	7.80	7.90	1,397,293
2024-04-09	7.75	8.15	7.75	8.15	574,314
2024-04-08	8.25	8.25	7.75	7.75	930,550
2024-04-05	8.25	8.25	8.25	8.25	586,999
2024-04-04	8.25	8.25	8.25	8.25	211,618
2024-04-03	8.10	8.25	8.10	8.25	568,494
2024-04-02	8.85	8.75	7.75	8.10	1,411,459
2024-04-01	8.85	8.85	8.85	8.85	0
2024-03-29	8.85	8.85	8.85	8.85	0
2024-03-28	9.00	9.00	8.75	8.85	708,742
2024-03-27	9.00	9.00	9.00	9.00	797,309
2024-03-26	8.75	9.00	8.75	9.00	639,872
2024-03-25	8.50	8.75	8.50	8.75	1,988,284
2024-03-22	8.75	8.75	8.50	8.50	772,916
2024-03-21	8.95	8.95	8.75	8.75	411,342
2024-03-20	8.75	9.04	8.85	8.95	639,111
2024-03-19	9.25	9.25	8.75	8.75	626,868
2024-03-18	9.25	9.25	9.25	9.25	604,599
2024-03-15	9.35	9.35	9.25	9.25	842,407
2024-03-14	9.65	9.65	9.35	9.35	501,405
2024-03-13	9.75	10.00	9.65	9.65	2,251,884
2024-03-12	9.75	9.75	9.75	9.75	588,680
2024-03-11	10.38	10.38	9.65	9.75	639,396
2024-03-08	10.50	10.50	10.38	10.38	786,207
2024-03-07	10.50	10.50	10.05	10.50	139,529
2024-03-06	10.25	10.40	10.40	10.40	1,283,052
2024-03-05	10.00	10.25	10.00	10.25	1,437,254
2024-03-04	10.38	10.38	10.00	10.00	770,946
2024-03-01	10.00	10.38	10.00	10.38	1,862,691
2024-02-29	10.50	10.50	9.75	10.00	5,623,176
2024-02-28	12.75	12.15	11.00	11.00	1,549,345
2024-02-27	13.00	13.00	13.00	13.00	266,513
2024-02-26	13.00	13.00	13.00	13.00	294,369
2024-02-23	13.50	13.50	13.00	13.00	402,854
2024-02-22	13.50	13.50	13.50	13.50	294,009
2024-02-21	14.50	13.60	13.50	13.50	623,111
2024-02-20	16.25	14.80	14.80	14.80	2,800,510
2024-02-19	17.50	16.50	16.25	16.50	1,991,761
2024-02-16	15.50	17.00	16.00	17.00	3,288,025
2024-02-15	14.50	15.50	15.50	15.50	3,312,512
2024-02-14	12.75	14.25	13.25	14.00	2,096,438
2024-02-13	11.50	13.00	13.00	13.00	3,605,343
2024-02-12	10.75	11.50	10.75	11.50	1,550,963
2024-02-09	10.00	9.50	9.50	9.50	2,344,416
2024-02-08	10.25	10.25	9.75	10.00	966,925
2024-02-07	11.00	11.00	10.13	10.25	863,769
2024-02-06	12.00	11.50	10.75	11.00	3,457,310
2024-02-05	10.00	12.00	11.00	12.00	2,413,559
2024-02-02	11.00	11.00	10.00	10.00	2,779,935
2024-02-01	11.75	10.50	10.50	10.50	2,194,693
2024-01-31	11.25	12.00	11.50	11.75	2,045,581
2024-01-30	8.00	10.95	8.50	10.95	4,374,841
2024-01-29	6.75	8.00	6.75	8.00	965,159
2024-01-26	7.00	7.00	6.75	7.00	491,797
2024-01-25	7.00	7.64	7.00	7.00	156,743
2024-01-24	7.25	7.25	7.00	7.00	798,835
2024-01-23	7.50	7.50	7.25	7.50	246,642
2024-01-22	7.75	7.76	7.25	7.50	647,966
2024-01-19	7.75	8.00	7.75	8.00	219,485
2024-01-18	7.75	7.75	7.75	7.75	139,627
2024-01-17	7.75	7.75	7.75	7.75	167,004
2024-01-16	7.75	7.75	7.75	7.75	466,065
2024-01-15	7.90	7.90	7.75	7.75	316,643
2024-01-12	8.15	8.15	8.15	8.15	170,581
2024-01-11	8.25	8.00	8.00	8.00	365,629
2024-01-10	8.25	8.25	8.25	8.25	1,267,862
2024-01-09	8.00	8.40	8.00	8.25	948,435
2024-01-08	7.50	7.75	7.50	7.75	427,289
2024-01-05	7.50	7.50	7.50	7.50	522,002
2024-01-04	7.50	8.04	7.50	8.04	354,389
2024-01-03	6.50	7.75	6.50	7.50	741,570
2024-01-02	6.50	6.96	6.50	6.96	260,468
2024-01-01	6.50	6.50	6.50	6.50	0
2023-12-29	6.25	6.50	6.25	6.50	250,232
2023-12-28	6.25	6.50	6.25	6.25	243,187
2023-12-27	6.50	6.50	6.25	6.25	331,458
2023-12-26	6.50	6.50	6.50	6.50	0
2023-12-25	6.50	6.50	6.50	6.50	0
2023-12-22	6.25	6.50	6.25	6.50	619,191
2023-12-21	6.75	6.50	6.50	6.50	1,110,520
2023-12-20	6.75	6.75	6.75	6.75	520,280
2023-12-19	7.00	7.00	6.75	6.75	852,046
2023-12-18	7.00	7.00	7.00	7.00	627,302
2023-12-15	7.00	7.00	7.00	7.00	45,171
2023-12-14	7.25	7.25	7.00	7.00	567,259
2023-12-13	7.50	7.50	7.00	7.25	227,696
2023-12-12	7.75	7.75	7.50	7.50	134,385
2023-12-11	7.50	7.50	7.00	7.50	709,189
2023-12-08	7.50	7.50	7.50	7.50	347,773
2023-12-07	7.50	7.50	7.50	7.50	279,797
2023-12-06	7.25	7.50	7.25	7.50	894,956
2023-12-05	7.25	7.50	7.25	7.25	589,572
2023-12-04	7.50	7.50	7.25	7.25	536,778
2023-12-01	7.50	7.50	7.50	7.50	499,226
2023-11-30	7.50	7.50	7.50	7.50	337,343
2023-11-29	7.50	7.50	7.50	7.50	175,559
2023-11-28	7.75	7.75	7.50	7.50	270,016
2023-11-27	7.75	7.90	7.60	7.90	344,561
2023-11-24	7.75	8.00	7.75	7.75	259,994
2023-11-23	8.00	8.00	7.75	7.75	83,285
2023-11-22	7.75	8.00	7.75	8.00	864,956
2023-11-21	7.75	7.75	7.75	7.75	197,912
2023-11-20	8.25	8.25	7.75	7.75	556,982
2023-11-17	8.50	8.50	8.25	8.25	617,604
2023-11-16	8.25	9.06	9.06	9.06	353,421
2023-11-15	8.75	8.75	8.25	8.25	214,595
2023-11-14	9.00	9.00	8.75	8.75	350,073
2023-11-13	9.00	9.00	9.00	9.00	167,089
2023-11-10	9.00	9.00	9.00	9.00	110,932
2023-11-09	9.00	9.00	8.75	9.00	501,283
2023-11-08	9.00	9.00	9.00	9.00	180,273
2023-11-07	9.00	9.00	9.00	9.00	412,656
2023-11-06	9.50	9.50	8.75	9.00	1,176,044
2023-11-03	9.50	9.60	9.50	9.50	125,256
2023-11-02	9.25	9.50	9.25	9.50	395,840
2023-11-01	9.50	9.50	9.25	9.25	594,029
2023-10-31	9.00	9.50	9.00	9.50	1,406,548
2023-10-30	8.75	9.00	8.75	8.75	281,326
2023-10-27	8.75	8.86	8.75	8.75	385,345
2023-10-26	8.75	8.75	8.75	8.75	268,127
2023-10-25	8.75	9.00	8.75	8.75	52,043
2023-10-24	8.75	9.00	8.75	8.75	754,907
2023-10-23	8.75	8.75	8.75	8.75	355,344
2023-10-20	9.00	9.00	8.75	8.75	640,248
2023-10-19	9.25	9.25	9.00	9.25	383,889
2023-10-18	9.20	9.25	9.20	9.25	1,008,479
2023-10-17	10.25	9.20	9.20	9.20	765,771
2023-10-16	10.25	10.50	10.25	10.25	386,193
2023-10-13	11.00	10.75	10.20	10.25	778,297
2023-10-12	11.25	11.25	10.75	11.00	343,639
2023-10-11	11.75	11.75	11.25	11.25	214,406
2023-10-10	12.00	12.00	11.75	11.75	113,165
2023-10-09	12.00	12.00	12.00	12.00	173,307
2023-10-06	12.00	12.30	11.75	12.00	457,609
2023-10-05	12.00	12.00	12.00	12.00	119,661
2023-10-04	12.25	12.25	11.75	12.00	1,384,462
2023-10-03	12.50	13.00	12.25	12.25	1,528,790
2023-10-02	12.75	13.50	12.50	12.50	1,724,333
2023-09-29	13.00	13.00	12.25	12.50	735,934
2023-09-28	11.80	13.00	11.80	13.00	505,967
2023-09-27	13.00	13.00	12.25	12.25	407,796
2023-09-26	13.00	13.00	13.00	13.00	506,778
2023-09-25	12.25	13.00	12.25	13.00	603,429
2023-09-22	12.25	12.38	12.25	12.25	321,067
2023-09-21	12.38	12.38	12.25	12.25	333,462
2023-09-20	12.25	12.38	12.00	12.38	674,425
2023-09-19	12.50	12.00	12.00	12.00	1,111,563
2023-09-18	12.50	12.50	12.50	12.50	1,109,905
2023-09-15	12.50	12.50	12.50	12.50	351,918
2023-09-14	12.25	12.50	12.13	12.50	543,844
2023-09-13	13.00	13.00	12.00	12.25	2,056,860
2023-09-12	12.00	13.00	13.00	13.00	614,765
2023-09-11	12.00	12.00	12.00	12.00	641,807
2023-09-08	11.75	12.00	11.75	12.00	1,106,908
2023-09-07	11.75	12.00	11.63	11.75	1,184,385
2023-09-06	11.13	11.50	11.13	11.50	605,693
2023-09-05	11.25	12.00	11.13	11.13	1,032,039
2023-09-04	10.38	11.25	10.38	11.25	1,247,725
2023-09-01	10.13	10.50	9.75	10.38	1,751,410
2023-08-31	10.25	10.25	10.13	10.13	374,245
2023-08-30	10.25	10.50	10.25	10.25	2,043,711
2023-08-29	10.00	10.00	9.75	9.75	307,195
2023-08-28	10.00	10.00	10.00	10.00	0
2023-08-25	10.00	10.00	10.00	10.00	528,733
2023-08-24	10.00	10.00	10.00	10.00	288,707
2023-08-23	9.75	10.00	9.75	10.00	96,118
2023-08-22	10.00	10.00	9.75	9.75	286,306
2023-08-21	10.25	10.25	9.75	10.00	129,312
2023-08-18	10.25	10.25	10.25	10.25	160,186
2023-08-17	10.50	10.50	10.25	10.25	270,622
2023-08-16	10.00	10.50	9.75	10.25	1,160,998
2023-08-15	10.00	10.00	9.75	9.75	206,654
2023-08-14	10.75	9.80	9.80	9.80	378,551
2023-08-11	10.50	10.50	10.25	10.25	180,653
2023-08-10	10.75	10.75	10.50	10.50	72,274
2023-08-09	11.00	11.00	10.75	10.75	185,947
2023-08-08	10.38	11.40	11.00	11.00	851,596
2023-08-07	10.03	10.38	10.03	10.38	207,469
2023-08-04	9.90	10.03	9.90	10.03	281,539
2023-08-03	9.90	9.90	9.90	9.90	149,640
2023-08-02	10.25	9.90	9.80	9.90	341,804
2023-08-01	10.13	10.25	10.03	10.25	307,663
2023-07-31	10.50	10.50	9.98	10.03	276,057
2023-07-28	10.25	10.25	9.98	10.25	228,308
2023-07-27	10.25	10.25	10.25	10.25	153,906
2023-07-26	10.25	10.25	10.25	10.25	195,713
2023-07-25	10.13	10.25	10.13	10.25	130,763
2023-07-24	10.25	10.25	10.13	10.13	615,771
2023-07-21	10.25	10.25	9.75	10.25	617,507
2023-07-20	10.25	10.25	10.25	10.25	105,609
2023-07-19	10.25	10.50	10.25	10.25	116,276
2023-07-18	9.75	10.25	9.75	10.25	503,936
2023-07-17	10.50	10.50	9.75	9.75	495,785
2023-07-14	9.88	10.50	9.88	10.50	2,710,164
2023-07-13	9.88	9.88	9.88	9.88	349,979
2023-07-12	9.88	10.00	10.00	10.00	1,356,866
2023-07-11	9.88	9.88	9.88	9.88	83,160
2023-07-10	9.75	9.88	9.75	9.88	375,898
2023-07-07	9.88	9.88	9.75	9.75	535,024
2023-07-06	10.50	10.50	9.75	9.88	1,142,337
2023-07-05	10.25	10.50	10.25	10.50	156,542
2023-07-04	10.50	10.50	10.25	10.25	313,095
2023-07-03	10.75	10.75	10.00	10.50	263,755
2023-06-30	10.75	10.55	10.55	10.55	115,381
2023-06-29	10.75	10.75	10.75	10.75	271,848
2023-06-28	11.00	11.00	10.75	10.75	153,720
2023-06-27	10.75	11.00	10.75	11.00	177,286
2023-06-26	11.00	11.00	10.75	10.75	325,064
2023-06-23	10.75	11.00	10.75	10.75	420,723
2023-06-22	12.25	12.75	10.75	10.75	2,685,405
2023-06-21	13.00	13.00	12.25	12.25	372,963
2023-06-20	13.25	13.20	13.00	13.00	1,409,783
2023-06-19	11.25	13.00	11.25	13.00	2,483,282
2023-06-16	11.25	11.30	11.25	11.25	719,473
2023-06-15	10.88	11.13	10.88	11.13	768,011
2023-06-14	11.25	11.25	10.88	10.88	3,595,698
2023-06-13	11.75	10.80	10.80	10.80	591,588
2023-06-12	11.75	11.75	11.75	11.75	241,214
2023-06-09	11.75	11.75	11.75	11.75	243,018
2023-06-08	12.25	12.25	11.75	11.75	288,285
2023-06-07	12.25	12.25	12.25	12.25	240,673
2023-06-06	12.25	12.25	12.25	12.25	387,475
2023-06-05	11.75	12.25	12.13	12.25	358,567
2023-06-02	12.00	12.13	11.50	11.75	591,291
2023-06-01	12.50	12.50	11.75	12.00	940,635
2023-05-31	12.50	12.50	12.45	12.50	753,407
2023-05-30	12.50	12.50	12.50	12.50	649,540
2023-05-29	13.00	13.00	13.00	13.00	0
2023-05-26	12.50	13.75	13.00	13.00	3,422,061
2023-05-25	14.25	14.25	13.25	13.50	1,628,150
2023-05-24	14.25	14.25	13.75	14.25	919,913
2023-05-23	14.75	14.75	14.13	14.13	542,012
2023-05-22	14.75	14.75	14.75	14.75	3,051,313
2023-05-19	14.75	14.75	14.75	14.75	13,400
2023-05-18	14.75	14.88	14.75	14.75	822,584
2023-05-17	14.50	14.75	14.50	14.75	69,798
2023-05-16	14.88	14.88	14.75	14.75	312,792
2023-05-15	14.75	14.88	14.75	14.88	250,271
2023-05-12	14.88	14.88	14.75	14.75	813,735
2023-05-11	15.13	15.13	14.88	14.88	624,662
2023-05-10	14.88	15.00	15.00	15.00	545,476
2023-05-09	14.88	14.88	14.75	14.88	351,105
2023-05-08	14.88	14.88	14.88	14.88	0
2023-05-05	15.25	15.25	14.75	14.88	1,632,222
2023-05-04	15.38	15.50	15.50	15.25	297,720
2023-05-03	15.75	15.75	15.38	15.38	1,152,862
2023-05-02	15.75	16.00	15.63	15.75	2,110,959
2023-05-01	15.63	15.63	15.63	15.63	0
2023-04-28	15.50	15.75	15.50	15.63	6,098,119
2023-04-27	15.38	15.38	15.38	15.38	956,007
2023-04-26	15.38	15.38	15.38	15.38	539,457
2023-04-25	15.25	15.38	15.25	15.38	396,705
2023-04-24	15.38	15.25	14.88	15.25	1,337,788
2023-04-21	15.75	15.75	15.20	15.38	1,308,832
2023-04-20	15.75	15.88	15.75	15.75	315,465
2023-04-19	16.03	16.03	15.75	15.75	260,260
2023-04-18	16.25	16.25	15.75	16.03	1,501,333
2023-04-17	15.50	15.75	15.25	15.75	3,905,307
2023-04-14	17.75	17.75	17.50	17.50	2,077,116
2023-04-13	17.25	18.00	17.25	17.75	2,335,094
2023-04-12	17.00	18.50	16.75	17.25	2,515,813
2023-04-11	15.50	17.25	15.50	16.50	6,754,406
2023-04-10	15.50	15.50	15.50	15.50	0
2023-04-07	15.50	15.50	15.50	15.50	0
2023-04-06	15.50	15.50	15.50	15.50	1,066,087
2023-04-05	15.25	15.50	15.50	15.50	632,029
2023-04-04	15.50	15.50	15.25	15.25	365,707
2023-04-03	15.50	15.50	15.50	15.50	705,395
2023-03-31	15.00	15.25	14.75	15.25	1,145,429
2023-03-30	14.50	15.00	14.50	15.00	914,598
2023-03-29	14.75	14.50	14.00	14.50	1,032,114
2023-03-28	15.13	15.13	14.25	14.75	443,151
2023-03-27	15.25	15.25	15.13	15.13	400,955
2023-03-24	15.25	15.25	15.25	15.25	163,191
2023-03-23	15.00	15.25	14.75	15.25	921,938
2023-03-22	15.50	15.50	14.75	15.00	736,626
2023-03-21	15.50	15.50	15.50	15.50	21,491
2023-03-20	15.75	15.75	14.75	15.50	524,659
2023-03-17	15.50	15.75	15.50	15.75	1,218,161
2023-03-16	15.25	15.50	14.75	15.00	981,086
2023-03-15	15.75	15.75	15.25	15.25	618,871
2023-03-14	15.50	15.75	15.25	15.75	474,405
2023-03-13	16.25	15.63	15.40	15.40	874,434
2023-03-10	16.75	16.50	15.75	16.75	1,705,375
2023-03-09	16.75	16.75	16.75	16.75	167,619
2023-03-08	16.75	16.75	16.63	16.75	976,007
2023-03-07	16.75	16.75	16.75	16.75	123,706
2023-03-06	16.75	17.00	16.75	17.00	2,544,594
2023-03-03	16.75	16.75	16.25	16.75	419,352
2023-03-02	16.75	16.75	16.25	16.75	501,652
2023-03-01	17.25	17.25	16.75	16.75	474,511
2023-02-28	17.25	17.60	17.25	17.25	352,140
2023-02-27	17.00	17.25	17.00	17.25	1,624,128
2023-02-24	17.25	17.25	16.75	17.25	3,257,119
2023-02-23	16.75	17.00	16.75	17.00	270,240
2023-02-22	16.75	17.13	16.70	17.13	2,024,254
2023-02-21	17.00	16.85	16.80	16.80	1,036,216
2023-02-20	17.00	17.20	16.50	17.20	8,793,484
2023-02-17	20.50	20.50	20.25	20.25	799,201
2023-02-16	20.00	20.00	19.25	19.50	655,091
2023-02-15	19.75	20.00	19.75	20.00	179,094
2023-02-14	20.00	20.00	19.75	19.75	113,985
2023-02-13	20.75	20.75	19.75	20.00	188,784
2023-02-10	21.50	22.50	20.75	20.75	416,097
2023-02-09	22.25	22.25	21.50	21.50	289,266
2023-02-08	23.00	23.00	21.75	22.25	529,732
2023-02-07	21.50	23.50	20.50	22.75	1,277,598
2023-02-06	21.00	21.00	21.00	21.00	713,272
2023-02-03	22.25	20.60	20.25	20.25	1,656,325
2023-02-02	18.50	22.50	22.50	22.50	1,947,384
2023-02-01	18.50	18.50	18.50	18.50	606,214
2023-01-31	18.25	18.75	18.00	18.50	752,775
2023-01-30	18.75	18.75	17.75	17.75	535,706
2023-01-27	19.00	19.00	18.75	18.75	528,997
2023-01-26	18.75	19.00	18.75	19.00	80,097
2023-01-25	18.50	18.75	18.50	18.75	93,488
2023-01-24	18.50	18.75	17.75	18.50	391,327
2023-01-23	18.75	18.75	18.25	18.50	527,867
2023-01-20	18.25	18.75	18.00	18.75	468,135
2023-01-19	17.75	18.50	17.75	18.50	205,045
2023-01-18	18.50	18.50	17.75	17.75	392,950
2023-01-17	17.00	18.75	17.00	18.50	1,046,650
2023-01-16	15.50	17.50	17.00	17.00	2,063,713
2023-01-13	15.75	17.20	15.50	15.50	702,335
2023-01-12	16.25	16.50	15.00	15.75	1,638,552
2023-01-11	16.50	16.15	16.15	16.15	764,222
2023-01-10	17.00	17.00	16.25	16.50	432,012
2023-01-09	16.63	17.00	16.63	17.00	365,015
2023-01-06	17.00	17.00	16.50	16.63	995,409
2023-01-05	17.25	17.25	17.00	17.00	216,530
2023-01-04	17.25	17.75	17.25	17.25	820,860
2023-01-03	19.00	19.00	17.25	17.25	1,195,576
2023-01-02	19.00	19.00	19.00	19.00	0
2022-12-30	19.00	19.00	19.00	19.00	279,646
2022-12-29	18.50	19.00	19.00	19.00	283,948
2022-12-28	18.25	19.00	17.30	18.00	476,434
2022-12-27	18.25	18.25	18.25	18.25	0
2022-12-26	18.25	18.25	18.25	18.25	0
2022-12-23	17.50	18.25	17.50	18.25	188,790
2022-12-22	18.50	18.50	17.50	17.50	729,313
2022-12-21	17.50	19.00	17.50	18.50	864,065
2022-12-20	17.25	18.00	16.75	16.75	509,896
2022-12-19	16.25	17.50	16.25	17.00	458,970
2022-12-16	17.25	17.25	15.75	16.00	929,366
2022-12-15	18.10	18.25	17.25	17.25	243,239
2022-12-14	18.75	18.20	18.20	18.20	161,708
2022-12-13	18.75	18.75	18.75	18.75	387,000
2022-12-12	18.75	18.75	18.75	18.75	68,812
2022-12-09	19.00	19.00	18.50	18.75	194,273
2022-12-08	19.25	18.80	18.80	18.80	241,940
2022-12-07	19.25	19.25	19.25	19.25	86,690
2022-12-06	20.75	20.75	18.50	19.25	648,080
2022-12-05	20.50	21.50	20.00	20.75	419,668
2022-12-02	19.50	20.50	19.50	20.50	308,500
2022-12-01	19.50	19.50	19.50	19.50	88,581
2022-11-30	19.25	19.50	19.00	19.50	332,298
2022-11-29	18.50	19.50	18.50	19.25	189,377
2022-11-28	18.25	18.50	18.00	18.50	108,488
2022-11-25	18.25	18.50	18.25	18.25	145,376
2022-11-24	18.75	18.75	18.25	18.25	42,102
2022-11-23	18.00	18.75	18.00	18.75	194,250
2022-11-22	18.00	17.90	17.90	17.90	72,265
2022-11-21	18.25	18.25	18.00	18.00	237,579
2022-11-18	18.25	18.25	18.25	18.25	118,957
2022-11-17	18.00	18.25	17.75	18.25	395,694
2022-11-16	18.75	19.00	19.00	19.00	193,292
2022-11-15	19.00	19.00	17.75	18.75	268,831
2022-11-14	18.75	19.25	18.75	19.00	270,493
2022-11-11	17.75	18.00	17.50	18.00	359,553
2022-11-10	16.75	17.30	17.00	17.30	789,842
2022-11-09	18.50	18.25	16.50	16.75	574,337
2022-11-08	18.25	18.50	18.00	18.00	291,015
2022-11-07	19.00	19.00	18.25	18.25	225,142
2022-11-04	18.75	19.00	18.75	19.00	178,005
2022-11-03	20.00	20.00	18.50	18.75	681,635
2022-11-02	20.00	20.00	20.00	20.00	65,561
2022-11-01	19.75	20.00	19.75	20.00	152,204
2022-10-31	18.50	19.75	18.50	19.75	384,697
2022-10-28	18.25	18.50	18.25	18.50	85,259
2022-10-27	18.50	18.75	18.25	18.25	151,371
2022-10-26	18.00	19.25	18.00	18.50	969,610
2022-10-25	16.75	18.00	16.75	18.00	522,052
2022-10-24	17.00	16.90	16.75	16.75	294,694
2022-10-21	17.00	17.00	17.00	17.00	139,843
2022-10-20	17.00	17.00	17.00	17.00	129,878
2022-10-19	16.50	17.50	16.50	17.00	529,140
2022-10-18	17.75	17.75	16.50	16.50	523,452
2022-10-17	18.50	18.50	17.75	17.75	553,133
2022-10-14	19.00	19.00	18.00	18.50	337,485
2022-10-13	18.60	19.25	18.50	18.75	759,999
2022-10-12	18.25	18.50	18.25	18.50	292,868
2022-10-11	20.00	20.00	18.25	18.25	228,468
2022-10-10	20.50	20.50	19.25	19.25	218,380
2022-10-07	19.25	20.75	19.25	20.50	637,945
2022-10-06	19.75	19.75	19.25	19.25	194,694
2022-10-05	20.75	20.75	19.50	19.75	382,451
2022-10-04	19.00	20.75	19.00	20.75	831,515
2022-10-03	18.75	19.00	17.75	19.00	762,241
2022-09-30	18.00	18.50	17.75	18.25	489,048
2022-09-29	19.30	19.30	18.00	18.00	438,938
2022-09-28	19.50	19.50	18.50	19.00	786,684
2022-09-27	20.50	20.50	19.50	19.75	705,206
2022-09-26	21.50	21.50	20.25	20.50	305,285
2022-09-23	22.50	23.50	21.25	21.50	1,172,997
2022-09-22	21.50	22.00	21.50	22.00	687,743
2022-09-21	21.75	21.75	21.25	21.50	273,810
2022-09-20	22.50	22.50	21.50	21.75	950,327
2022-09-19	22.50	22.50	22.50	22.50	0
2022-09-16	22.75	23.00	22.50	22.50	151,149
2022-09-15	23.25	23.25	22.75	22.75	212,359
2022-09-14	23.75	23.75	23.25	23.25	358,485
2022-09-13	23.75	24.00	24.00	24.00	549,137
2022-09-12	24.25	25.00	23.75	23.75	672,751
2022-09-09	25.25	25.25	24.75	24.75	538,880
2022-09-08	24.00	25.25	24.00	25.25	601,792
2022-09-07	23.50	24.00	23.50	24.00	694,244
2022-09-06	23.25	23.75	23.25	23.50	351,778
2022-09-05	24.25	24.25	23.25	23.25	360,774
2022-09-02	24.75	24.75	23.75	24.25	610,559
2022-09-01	26.00	26.00	24.50	24.75	382,470
2022-08-31	26.00	26.00	26.00	26.00	115,963
2022-08-30	26.00	26.00	26.00	26.00	67,597
2022-08-29	26.00	26.00	26.00	26.00	0
2022-08-26	27.25	27.25	26.00	26.00	698,564
2022-08-25	27.75	27.75	27.25	27.25	455,703
2022-08-24	28.25	27.40	27.40	27.75	401,822
2022-08-23	28.75	28.75	28.25	28.25	552,633
2022-08-22	30.50	30.50	28.50	28.75	1,033,343
2022-08-19	30.00	30.50	28.50	30.50	1,075,123
2022-08-18	29.25	30.00	29.25	30.00	388,290
2022-08-17	30.00	30.50	29.25	29.25	810,511
2022-08-16	32.50	31.50	29.50	30.00	2,505,328
2022-08-15	34.50	34.50	32.25	32.25	1,752,849
2022-08-12	32.75	32.75	32.00	32.75	198,803
2022-08-11	32.25	33.25	32.25	32.75	128,405
2022-08-10	31.75	32.75	32.00	32.25	392,349
2022-08-09	31.25	32.50	31.25	31.75	279,558
2022-08-08	31.75	32.00	30.75	31.25	292,718
2022-08-05	32.25	32.00	32.00	32.00	543,882
2022-08-04	31.25	32.50	31.25	32.25	451,114
2022-08-03	31.50	31.50	31.00	31.25	454,101
2022-08-02	33.00	31.00	31.00	31.00	857,166
2022-08-01	33.50	34.25	31.50	33.00	1,170,616
2022-07-29	29.50	33.70	33.70	33.70	3,360,130
2022-07-28	27.00	29.50	29.50	29.50	700,025
2022-07-27	26.75	27.50	26.75	27.00	333,067
2022-07-26	27.00	27.00	26.75	26.75	402,299
2022-07-25	28.25	28.25	27.00	27.00	329,431
2022-07-22	27.00	28.00	27.25	28.00	1,224,439
2022-07-21	24.50	27.00	24.00	27.00	694,205
2022-07-20	23.50	25.00	24.50	24.50	574,826
2022-07-19	23.75	23.75	23.50	23.50	427,880
2022-07-18	23.50	24.10	24.10	23.75	952,568
2022-07-15	23.00	23.50	23.00	23.50	467,818
2022-07-14	22.00	23.25	22.00	23.00	269,175
2022-07-13	22.00	22.00	21.75	22.00	476,295
2022-07-12	22.50	22.50	21.75	22.00	280,922
2022-07-11	22.50	22.50	22.50	22.50	320,795
2022-07-08	21.50	23.25	21.50	22.50	797,173
2022-07-07	21.50	21.50	21.50	21.50	122,135
2022-07-06	22.00	22.00	21.25	21.50	370,768
2022-07-05	21.50	23.00	21.70	22.00	1,928,022
2022-07-04	19.50	21.20	21.20	21.20	2,217,022
2022-07-01	19.25	19.50	18.75	19.00	596,763
2022-06-30	20.75	20.00	19.25	19.25	1,434,309
2022-06-29	21.25	21.25	20.75	20.75	359,580
2022-06-28	22.00	21.25	21.00	21.00	387,080
2022-06-27	22.80	22.80	22.00	22.00	293,078
2022-06-24	22.25	22.25	22.25	22.25	113,193
2022-06-23	22.75	22.75	22.25	22.25	108,324
2022-06-22	23.50	23.50	22.75	22.75	279,596
2022-06-21	21.75	23.75	21.75	23.50	1,214,956
2022-06-20	22.25	22.25	21.25	21.75	424,176
2022-06-17	22.00	22.50	22.25	22.50	642,051
2022-06-16	22.75	22.40	21.80	22.40	2,111,388
2022-06-15	24.10	24.10	22.75	22.75	1,057,465
2022-06-14	24.90	24.90	23.50	23.50	1,370,107
2022-06-13	26.25	25.30	24.20	24.20	2,320,474
2022-06-10	26.00	26.00	26.00	26.00	915,160
2022-06-09	26.40	26.40	25.75	26.40	550,390
2022-06-08	26.25	26.25	26.00	26.25	483,784
2022-06-07	25.50	26.50	25.50	26.25	2,042,239
2022-06-06	26.50	26.50	25.25	25.25	644,172
2022-06-03	26.25	26.25	26.25	26.25	0
2022-06-02	26.25	26.25	26.25	26.25	0
2022-06-01	26.50	26.20	26.20	26.25	405,163
2022-05-31	26.25	26.50	26.25	26.50	223,256
2022-05-30	26.50	26.50	26.25	26.25	1,094,496
2022-05-27	26.50	26.50	26.50	26.50	950,556
2022-05-26	26.50	26.50	25.75	26.50	1,436,347
2022-05-25	26.50	27.00	26.00	26.50	4,368,422
2022-05-24	30.00	30.00	29.50	29.50	313,958
2022-05-23	29.25	30.00	29.25	30.00	318,409
2022-05-20	28.50	29.25	28.00	29.25	315,636
2022-05-19	28.00	28.50	28.00	28.50	446,787
2022-05-18	29.75	29.75	28.25	28.75	326,433
2022-05-17	30.50	30.50	29.75	29.75	152,014
2022-05-16	31.50	31.50	30.50	30.50	237,377
2022-05-13	29.00	31.75	29.00	31.50	867,946
2022-05-12	31.00	31.00	28.00	29.00	1,018,989
2022-05-11	31.50	31.90	30.90	30.90	484,343
2022-05-10	32.00	31.50	30.20	31.50	707,709
2022-05-09	34.25	31.50	30.50	31.50	1,377,895
2022-05-06	35.00	35.50	33.25	34.25	1,770,645
2022-05-05	33.75	35.00	35.00	35.00	846,973
2022-05-04	33.00	34.00	33.00	33.50	628,754
2022-05-03	31.50	33.50	31.50	33.00	771,912
2022-05-02	32.50	32.50	32.50	32.50	0
2022-04-29	32.50	32.80	32.50	32.50	1,069,232
2022-04-28	33.75	33.75	32.50	32.50	833,322
2022-04-27	34.50	35.00	33.00	33.75	1,255,207
2022-04-26	32.30	34.50	32.25	34.50	843,992
2022-04-25	34.90	34.90	31.20	31.50	1,096,695
2022-04-22	34.70	35.50	33.50	34.00	1,047,319
2022-04-21	32.00	34.00	33.00	34.00	1,767,518
2022-04-20	32.00	32.00	31.00	31.75	263,531
2022-04-19	32.00	32.40	32.30	32.40	512,264
2022-04-18	32.00	32.00	32.00	32.00	0
2022-04-15	32.00	32.00	32.00	32.00	0
2022-04-14	31.75	31.00	31.00	32.00	475,863
2022-04-13	31.50	32.00	31.25	31.75	554,198
2022-04-12	31.00	32.00	31.25	31.50	762,009
2022-04-11	32.25	31.20	31.20	31.20	557,915
2022-04-08	31.75	32.80	32.00	32.25	1,054,797
2022-04-07	30.75	32.30	31.75	31.75	714,643
2022-04-06	31.50	31.50	30.50	30.75	881,080
2022-04-05	31.50	31.00	31.00	31.00	508,663
2022-04-04	31.75	32.25	31.00	31.50	431,782
2022-04-01	33.00	31.50	31.50	31.50	654,834
2022-03-31	30.00	32.50	29.25	32.25	1,438,001
2022-03-30	28.75	30.50	29.50	30.00	1,592,300
2022-03-29	28.00	28.70	28.50	28.50	345,941
2022-03-28	28.75	28.75	27.75	28.00	392,452
2022-03-25	27.75	28.75	27.75	28.75	1,045,940
2022-03-24	25.75	28.75	25.75	27.75	945,163
2022-03-23	25.75	25.75	25.75	25.75	289,134
2022-03-22	25.75	25.75	25.75	25.75	163,243
2022-03-21	25.00	25.70	24.00	25.75	663,718
2022-03-18	24.25	25.50	24.25	25.00	749,800
2022-03-17	25.50	24.50	24.00	24.25	786,903
2022-03-16	24.25	26.00	25.20	25.20	874,407
2022-03-15	25.50	26.00	26.00	26.00	465,671
2022-03-14	24.50	25.50	24.50	25.50	243,522
2022-03-11	24.50	24.50	24.25	24.50	483,377
2022-03-10	24.50	25.20	23.75	24.50	411,920
2022-03-09	23.50	24.50	23.00	24.50	1,175,491
2022-03-08	24.75	24.75	23.25	23.50	1,004,647
2022-03-07	25.00	24.60	24.60	24.60	1,894,355
2022-03-04	26.00	25.50	22.75	25.50	2,575,241
2022-03-03	26.50	26.50	25.75	26.00	876,341
2022-03-02	26.00	26.70	26.25	26.50	1,026,061
2022-03-01	27.00	27.00	25.75	26.00	1,695,411
2022-02-28	28.00	28.00	26.50	27.00	1,307,724
2022-02-25	27.25	28.00	28.00	28.00	1,243,951
2022-02-24	28.50	28.80	26.50	27.25	1,976,646
2022-02-23	29.25	29.00	28.60	28.60	625,856
2022-02-22	29.80	29.80	29.20	29.20	2,011,567
2022-02-21	33.20	33.20	29.70	29.70	2,160,418
2022-02-18	31.00	32.80	30.50	32.30	1,790,805
2022-02-17	33.25	33.25	30.75	31.25	2,468,647
2022-02-16	33.00	34.50	32.50	32.50	1,742,327
2022-02-15	30.70	33.00	30.70	33.00	1,689,022
2022-02-14	32.25	32.80	31.10	31.10	3,185,917
2022-02-11	28.50	32.00	31.75	32.00	3,026,872
2022-02-10	27.00	28.00	27.00	28.00	443,900
2022-02-09	27.50	28.00	27.00	27.50	1,010,923
2022-02-08	28.25	28.50	26.75	28.25	1,399,930
2022-02-07	28.50	29.00	27.50	28.25	908,466
2022-02-04	29.50	30.25	28.25	28.50	582,518
2022-02-03	30.50	30.50	29.25	29.25	367,731
2022-02-02	29.50	31.00	29.75	30.50	875,571
2022-02-01	28.50	29.00	29.00	29.00	259,855
2022-01-31	28.25	28.50	27.75	28.20	537,007
2022-01-28	27.50	29.00	27.50	28.25	839,387
2022-01-27	28.50	28.25	27.50	27.50	791,128
2022-01-26	27.50	28.80	28.80	28.80	960,465
2022-01-25	27.75	29.25	27.00	27.50	2,725,740
2022-01-24	32.50	30.25	27.25	27.75	2,815,996
2022-01-21	32.75	32.75	32.25	32.25	365,813
2022-01-20	30.00	33.50	30.00	32.75	750,142
2022-01-19	32.50	32.50	30.50	30.75	1,071,250
2022-01-18	34.00	32.50	31.50	32.50	938,977
2022-01-17	34.50	34.50	34.00	34.00	311,795
2022-01-14	32.90	34.75	32.90	34.50	917,917
2022-01-13	33.00	35.25	33.75	33.75	1,192,154
2022-01-12	32.50	33.00	31.50	33.00	556,841
2022-01-11	33.50	33.50	32.25	32.50	751,683
2022-01-10	34.50	34.50	33.00	33.50	485,935
2022-01-07	33.25	34.50	34.50	34.50	171,131
2022-01-06	34.25	34.25	32.50	33.25	676,020
2022-01-05	32.50	34.25	32.50	34.25	644,630
2022-01-04	31.25	31.90	31.90	31.90	530,832
2022-01-03	31.00	31.00	31.00	31.00	0
2021-12-31	30.75	31.50	30.75	31.00	211,352
2021-12-30	30.50	30.75	30.50	30.75	390,770
2021-12-29	31.00	31.00	30.50	30.50	170,406
2021-12-28	31.00	31.00	31.00	31.00	0
2021-12-27	31.00	31.00	31.00	31.00	0
2021-12-24	30.00	31.00	30.00	31.00	119,819
2021-12-23	30.50	31.00	29.75	30.00	473,566
2021-12-22	30.75	31.00	31.00	30.50	111,355
2021-12-21	29.00	30.80	29.00	30.75	626,340
2021-12-20	29.75	28.50	28.50	28.50	782,987
2021-12-17	30.25	30.25	30.00	30.25	251,659
2021-12-16	30.25	30.50	29.50	30.25	617,567
2021-12-15	30.50	30.50	29.50	30.00	462,481
2021-12-14	30.75	32.00	30.50	30.50	1,775,337
2021-12-13	30.75	30.50	29.50	30.25	929,607
2021-12-10	31.75	32.50	30.75	30.75	1,067,681
2021-12-09	31.50	32.25	30.75	31.75	989,256
2021-12-08	30.00	31.50	30.00	30.50	1,341,680
2021-12-07	29.50	30.00	30.00	30.00	800,654
2021-12-06	29.75	29.75	29.00	29.50	778,879
2021-12-03	31.25	29.80	29.80	29.80	1,110,485
2021-12-02	32.25	32.25	30.25	30.50	733,665
2021-12-01	31.50	32.50	31.75	32.50	153,222
2021-11-30	32.00	31.80	31.80	31.80	777,753
2021-11-29	30.25	33.00	31.25	32.00	891,638
2021-11-26	32.50	31.50	29.00	30.25	3,530,984
2021-11-25	34.00	33.25	32.30	33.25	704,323
2021-11-24	34.00	33.20	33.20	33.20	770,201
2021-11-23	34.75	34.75	33.00	34.00	736,042
2021-11-22	36.25	36.50	35.00	35.00	960,782
2021-11-19	36.75	36.50	36.25	36.50	1,333,118
2021-11-18	34.75	37.00	36.00	36.75	1,990,006
2021-11-17	34.50	35.00	35.00	35.00	867,919
2021-11-16	33.50	34.75	33.50	34.50	1,382,834
2021-11-15	32.30	33.90	32.30	33.25	955,290
2021-11-12	31.50	32.00	31.50	31.50	291,894
2021-11-11	31.25	32.50	31.00	31.50	487,649
2021-11-10	32.25	31.00	31.00	31.00	804,473
2021-11-09	33.25	33.25	31.75	32.25	538,103
2021-11-08	33.25	34.00	32.50	33.25	1,471,101
2021-11-05	32.25	33.50	33.25	33.25	1,185,356
2021-11-04	31.00	32.50	30.50	32.50	2,686,010
2021-11-03	30.00	30.50	29.50	30.50	8,083,131
2021-11-02	34.90	34.90	34.40	34.40	471,948
2021-11-01	33.25	35.00	33.25	34.50	807,225
2021-10-29	34.00	33.25	33.00	33.25	375,885
2021-10-28	34.00	34.00	33.25	34.00	452,928
2021-10-27	35.00	35.00	33.50	34.00	774,424
2021-10-26	31.25	34.50	31.25	34.50	2,043,601
2021-10-25	32.50	32.00	30.50	30.50	1,268,668
2021-10-22	33.00	32.50	32.00	32.25	773,167
2021-10-21	34.25	34.00	34.00	34.00	1,035,732
2021-10-20	33.25	34.50	33.00	34.25	558,234
2021-10-19	33.25	34.00	32.25	33.00	2,210,134
2021-10-18	33.00	34.00	33.00	34.00	3,236,362
2021-10-15	31.50	32.00	30.50	32.00	1,357,256
2021-10-14	28.75	32.25	31.00	31.25	4,514,318
2021-10-13	25.50	27.75	25.50	27.50	1,890,699
2021-10-12	24.50	26.25	24.50	25.50	3,857,947
2021-10-11	25.00	24.50	23.40	23.40	2,021,492
2021-10-08	24.75	26.50	24.75	25.00	4,008,727
2021-10-07	24.00	24.75	24.00	24.00	1,400,936
2021-10-06	26.00	25.00	23.00	23.00	4,390,807
2021-10-05	26.25	26.00	25.50	26.00	975,289
2021-10-04	29.50	27.50	26.25	26.25	2,643,196
2021-10-01	30.25	29.70	29.50	29.50	343,630
2021-09-30	29.25	30.50	29.25	30.25	593,549
2021-09-29	29.25	29.75	28.75	29.25	593,951
2021-09-28	30.50	29.10	29.10	29.10	326,793
2021-09-27	30.00	31.50	30.00	30.50	448,821
2021-09-24	29.75	30.00	29.75	30.00	381,905
2021-09-23	30.50	30.50	29.00	29.75	172,732
2021-09-22	29.00	29.25	28.75	29.25	396,908
2021-09-21	28.50	29.00	28.50	29.00	481,679
2021-09-20	31.00	28.00	28.00	28.00	1,705,398
2021-09-17	32.60	32.60	31.00	31.00	439,566
2021-09-16	29.50	31.75	29.50	31.75	1,126,148
2021-09-15	30.75	31.50	29.50	29.50	324,644
2021-09-14	29.50	31.50	29.50	30.75	1,200,023
2021-09-13	29.25	29.50	29.25	29.50	713,064
2021-09-10	29.50	30.25	29.00	29.25	894,575
2021-09-09	31.25	31.50	28.75	29.50	3,047,527
2021-09-08	31.75	31.50	31.25	31.50	756,065
2021-09-07	31.50	32.30	31.75	31.75	365,848
2021-09-06	29.75	32.00	29.75	31.50	1,469,604
2021-09-03	30.75	30.75	29.50	29.75	2,017,222
2021-09-02	29.00	31.00	28.75	31.00	2,477,905
2021-09-01	27.50	29.50	29.50	29.50	2,623,358
2021-08-31	26.00	27.50	26.80	27.50	1,462,243
2021-08-30	25.20	25.20	25.20	25.20	0
2021-08-27	25.25	26.00	25.20	25.20	418,763
2021-08-26	26.25	26.25	25.25	25.25	613,161
2021-08-25	26.50	26.00	26.00	26.00	960,390
2021-08-24	27.75	28.50	26.50	26.50	3,296,992
2021-08-23	26.20	28.50	25.50	27.75	4,828,097
2021-08-20	22.00	26.25	22.00	25.50	6,811,951
2021-08-19	23.00	23.00	22.00	22.25	1,020,828
2021-08-18	23.00	23.00	23.00	23.00	620,634
2021-08-17	23.50	23.50	22.75	23.00	1,768,782
2021-08-16	25.00	26.00	23.00	23.25	2,798,194
2021-08-13	23.00	24.75	23.00	24.25	1,539,520
2021-08-12	22.50	23.00	22.50	23.00	611,874
2021-08-11	22.75	22.75	22.50	22.50	219,567
2021-08-10	22.25	23.00	22.75	22.75	675,647
2021-08-09	22.75	22.75	21.50	22.25	1,193,386
2021-08-06	23.00	23.25	22.25	22.75	1,091,621
2021-08-05	23.75	23.00	23.00	23.00	1,576,725
2021-08-04	23.50	24.10	23.00	23.00	3,195,629
2021-08-03	23.75	23.75	22.50	23.50	2,854,649
2021-08-02	22.50	23.10	23.10	23.10	4,970,289
2021-07-30	21.00	22.75	22.00	22.50	3,307,029
2021-07-29	20.50	22.00	20.50	20.75	1,080,821
2021-07-28	22.25	22.25	20.00	20.50	1,267,935
2021-07-27	20.75	23.00	21.50	22.25	2,710,456
2021-07-26	20.00	21.00	19.50	20.00	1,691,852
2021-07-23	19.00	20.25	19.00	19.50	1,026,718
2021-07-22	19.00	19.50	18.75	19.00	1,062,544
2021-07-21	18.00	19.00	18.00	19.00	575,720
2021-07-20	17.50	18.35	18.35	18.35	405,210
2021-07-19	19.00	19.00	17.50	17.50	890,579
2021-07-16	19.00	19.25	18.75	19.00	374,478
2021-07-15	19.75	19.40	18.75	19.00	748,010
2021-07-14	20.25	20.25	19.50	19.80	1,424,547
2021-07-13	18.00	18.90	18.90	18.90	1,773,865
2021-07-12	17.75	18.25	17.75	18.00	665,955
2021-07-09	17.00	18.00	18.00	18.00	640,491
2021-07-08	17.75	18.00	17.00	17.00	919,118
2021-07-07	18.25	18.50	17.75	17.75	576,280
2021-07-06	18.00	18.50	18.00	18.25	646,593
2021-07-05	17.00	18.70	17.00	18.00	1,741,346
2021-07-02	15.75	16.00	16.00	16.00	449,346
2021-07-01	16.50	16.50	15.75	15.75	950,590
2021-06-30	17.00	17.00	16.25	16.50	381,506
2021-06-29	17.00	17.00	16.50	16.50	1,075,690
2021-06-28	16.25	17.00	17.00	17.00	651,238
2021-06-25	16.50	16.50	16.25	16.25	365,154
2021-06-24	16.75	16.75	16.50	16.50	353,854
2021-06-23	17.00	17.00	17.00	16.75	823,553
2021-06-22	16.50	17.00	16.50	16.75	418,835
2021-06-21	16.75	16.75	16.50	16.50	802,280
2021-06-18	17.75	17.20	16.75	16.75	890,333
2021-06-17	18.50	18.50	17.70	18.00	1,420,897
2021-06-16	17.00	18.50	17.25	18.50	2,853,392
2021-06-15	14.75	17.00	16.50	17.00	9,902,386
2021-06-14	14.50	15.00	14.25	15.00	449,675
2021-06-11	15.00	15.00	15.00	15.00	245,779
2021-06-10	14.75	15.50	14.75	15.00	418,336
2021-06-09	15.50	15.50	14.50	14.75	1,042,731
2021-06-08	14.75	16.25	15.50	15.50	1,509,866
2021-06-07	15.25	15.25	14.75	14.75	533,711
2021-06-04	15.50	15.50	14.50	15.25	546,279
2021-06-03	15.25	16.00	16.00	15.50	1,152,231
2021-06-02	15.50	15.50	14.50	15.25	444,051
2021-06-01	15.75	15.20	15.00	15.20	646,548
2021-05-28	15.75	16.50	15.00	15.75	1,506,593
2021-05-27	16.00	16.00	15.25	15.25	473,093
2021-05-26	16.00	16.25	15.00	15.50	1,355,741
2021-05-25	15.75	16.75	15.75	16.00	1,703,935
2021-05-24	15.00	16.50	15.75	15.75	1,379,721
2021-05-21	15.00	15.00	15.00	15.00	415,585
2021-05-20	14.50	15.10	15.10	15.10	714,200
2021-05-19	14.75	14.75	14.50	14.50	425,134
2021-05-18	15.25	15.00	15.00	14.75	458,516
2021-05-17	15.75	16.25	15.00	15.25	944,866
2021-05-14	14.50	15.75	15.25	15.75	1,061,542
2021-05-13	14.75	14.95	14.05	14.50	1,231,402
2021-05-12	14.50	14.75	14.50	14.75	1,049,035
2021-05-11	16.00	15.95	15.00	15.00	1,747,759
2021-05-10	15.00	16.50	16.00	16.00	4,269,164
2021-05-07	13.00	15.20	13.60	15.20	5,705,271
2021-05-06	13.00	13.00	12.50	13.00	1,039,819
2021-05-05	12.25	13.15	12.50	13.15	2,605,194
2021-05-04	11.50	12.50	11.50	11.50	5,217,096
2021-04-30	11.75	12.25	11.50	11.50	2,773,369
2021-04-29	11.00	11.25	10.75	11.00	210,297
2021-04-28	12.00	11.85	10.75	11.85	682,806
2021-04-27	11.38	11.38	11.25	11.25	603,883
2021-04-26	11.00	11.50	11.00	11.38	1,616,525
2021-04-23	10.25	11.00	10.50	11.00	789,474
2021-04-22	10.25	10.25	10.25	10.25	1,127,693
2021-04-21	10.25	10.25	10.25	10.25	3,107,177
2021-04-20	11.00	11.25	11.25	10.25	647,130
2021-04-19	11.00	11.00	11.00	11.00	250,121
2021-04-16	11.00	11.60	11.25	11.25	365,172
2021-04-15	11.50	11.25	10.50	11.00	1,393,991
2021-04-14	11.25	11.75	11.25	11.50	240,730

Share	Price	Change
Cropper (J) (CRPR)	360.00	28.57%
Orosur Mining (OMI)	21.50	21.13%
Mothercare (MTC)	1.35	21.08%
Block Energy P. (BLOE)	1.60	20.75%
Theracryf PLC (TCF)	0.225	15.38%

Share	Price	Change
Forgent (FORG)	0.0165	-28.26%
Mercantile Ports & Logistics (MPL)	1.95	-25%
Science Group (SAG)	557.00	-8.99%
4basebio Plc (4BB)	505.00	-8.18%
United Oil&gas (UOG)	0.23	-8%

Share	Price	Volume
Premier African Minerals (PREM)	0.01775	814,004,660
Forgent (FORG)	0.0165	382,642,136
Caledonian Hold (CHP)	0.0042	253,932,900
Quantum Helium (QHE)	0.044	166,903,665
Gfinity (GFIN)	0.07	61,907,749