Time Finance Share History

Time Finance Share Price history. The following table shows end-of-day data TIME historical share prices for Time Finance, 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.

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

Date	Open	High	Low	Close	Volume
2026-05-22	41.25	42.50	41.25	42.25	135,966
2026-05-21	41.75	41.75	41.25	41.25	152,840
2026-05-20	42.25	42.25	41.75	41.75	41,585
2026-05-19	42.25	42.25	42.25	42.25	57,693
2026-05-18	42.25	42.25	42.25	42.25	24,295
2026-05-15	42.25	42.25	42.25	42.25	45,156
2026-05-14	42.25	42.25	42.25	42.25	53,114
2026-05-13	42.25	42.25	42.25	42.25	177,029
2026-05-12	41.50	42.25	41.50	42.25	79,198
2026-05-11	42.50	42.50	41.50	41.50	336,657
2026-05-08	42.50	42.50	42.50	42.50	38,452
2026-05-07	42.50	42.75	42.50	42.50	886,389
2026-05-06	42.50	42.50	42.25	42.50	155,139
2026-05-05	42.50	42.50	42.50	42.50	166,778
2026-05-04	42.50	42.50	42.50	42.50	0
2026-05-01	42.50	42.50	42.50	42.50	48,038
2026-04-30	42.50	42.50	42.25	42.50	270,359
2026-04-29	43.50	43.50	42.50	42.50	254,101
2026-04-28	44.00	44.00	43.50	43.50	239,896
2026-04-27	45.50	45.50	44.00	44.00	84,850
2026-04-24	45.50	45.50	45.50	45.50	54,939
2026-04-23	45.50	45.50	45.50	45.50	11,111
2026-04-22	46.50	46.00	45.50	45.50	128,968
2026-04-21	46.50	46.50	46.50	46.50	110,362
2026-04-20	45.50	47.50	46.20	46.50	250,056
2026-04-17	45.50	45.50	45.00	45.50	119,733
2026-04-16	43.50	45.70	45.50	45.50	431,351
2026-04-15	42.50	43.50	42.50	43.50	154,049
2026-04-14	42.50	42.50	42.50	42.50	238,964
2026-04-13	42.75	42.75	42.50	42.50	129,276
2026-04-10	42.50	42.75	41.50	42.75	323,318
2026-04-09	44.00	44.00	42.50	42.50	327,977
2026-04-08	42.50	44.25	42.50	44.00	684,607
2026-04-07	42.00	42.50	42.50	42.50	302,317
2026-04-06	42.00	42.00	42.00	42.00	0
2026-04-03	42.00	42.00	42.00	42.00	0
2026-04-02	43.50	43.50	42.00	42.00	108,568
2026-04-01	42.00	43.50	42.00	43.50	183,363
2026-03-31	41.50	42.00	42.00	42.00	224,095
2026-03-30	43.50	41.50	41.00	41.50	953,868
2026-03-27	44.00	44.00	43.50	43.50	78,563
2026-03-26	45.50	45.50	44.00	44.00	171,700
2026-03-25	44.50	45.50	44.50	45.50	113,398
2026-03-24	46.00	46.00	44.50	44.50	180,681
2026-03-23	44.50	45.00	43.50	44.50	276,716
2026-03-20	44.50	44.50	44.50	44.50	189,173
2026-03-19	46.50	44.60	44.60	44.60	390,945
2026-03-18	46.50	46.50	46.50	46.50	52,524
2026-03-17	46.50	46.50	46.50	46.50	75,869
2026-03-16	46.00	47.50	46.00	46.50	215,546
2026-03-13	47.50	47.50	45.50	45.50	353,814
2026-03-12	47.00	47.50	47.00	47.50	31,250
2026-03-11	47.50	47.50	47.00	47.00	50,428
2026-03-10	46.50	47.50	46.50	47.50	255,338
2026-03-09	47.50	47.50	45.50	46.50	362,169
2026-03-06	48.00	48.00	47.50	47.50	138,309
2026-03-05	49.00	49.00	48.00	48.00	65,771
2026-03-04	47.50	49.00	47.50	49.00	91,930
2026-03-03	49.00	49.00	47.50	47.50	326,278
2026-03-02	49.50	49.50	48.50	49.00	142,613
2026-02-27	50.00	50.50	49.50	49.50	264,188
2026-02-26	51.50	51.50	49.50	50.00	442,519
2026-02-25	52.00	52.00	51.50	51.50	379,400
2026-02-24	52.50	52.50	52.00	52.00	45,223
2026-02-23	53.50	53.50	52.50	52.50	360,744
2026-02-20	53.50	53.50	53.50	53.50	61,439
2026-02-19	53.50	53.50	53.50	53.50	75,366
2026-02-18	53.50	53.50	53.50	53.50	292,142
2026-02-17	53.50	53.50	53.50	53.50	12,544
2026-02-16	53.50	53.50	53.50	53.50	121,681
2026-02-13	53.50	53.50	53.50	53.50	268,152
2026-02-12	53.50	53.50	53.50	53.50	289,890
2026-02-11	54.00	54.00	53.50	53.50	302,638
2026-02-10	54.00	54.00	54.00	54.00	144,495
2026-02-09	53.00	56.00	53.00	54.00	599,446
2026-02-06	53.00	53.00	52.50	53.00	108,862
2026-02-05	54.00	54.00	53.00	53.00	194,516
2026-02-04	54.50	55.00	54.00	54.00	331,108
2026-02-03	51.50	54.50	51.50	54.50	443,965
2026-02-02	52.50	52.50	51.00	51.50	372,770
2026-01-30	52.00	52.50	52.00	52.50	313,763
2026-01-29	51.50	52.50	51.50	52.00	136,884
2026-01-28	52.50	53.50	51.50	51.50	411,024
2026-01-27	53.00	52.60	52.60	52.60	928,206
2026-01-26	51.00	53.00	51.00	53.00	223,115
2026-01-23	50.50	51.50	50.50	51.00	133,939
2026-01-22	50.00	50.50	50.00	50.50	124,113
2026-01-21	50.00	50.00	50.00	50.00	26,784
2026-01-20	50.50	50.50	48.50	50.00	156,925
2026-01-19	51.50	51.50	49.50	50.50	245,017
2026-01-16	51.50	51.50	51.50	51.50	25,110
2026-01-15	51.50	51.50	51.50	51.50	64,499
2026-01-14	51.50	51.50	51.50	51.50	14,441
2026-01-13	50.50	51.50	50.50	51.50	133,712
2026-01-12	51.50	51.50	50.50	50.50	230,032
2026-01-09	51.50	51.50	51.50	51.50	33,101
2026-01-08	51.50	51.50	51.50	51.50	68,555
2026-01-07	52.50	52.50	51.00	51.50	206,716
2026-01-06	54.00	54.00	52.00	52.50	289,569
2026-01-05	54.00	54.00	54.00	54.00	254,004
2026-01-02	52.00	54.00	52.00	54.00	85,969
2026-01-01	52.00	52.00	52.00	52.00	0
2025-12-31	52.00	52.00	52.00	52.00	63,343
2025-12-30	51.00	52.00	51.00	52.00	109,961
2025-12-29	51.50	51.50	50.50	51.00	115,739
2025-12-26	51.50	51.50	51.50	51.50	0
2025-12-25	51.50	51.50	51.50	51.50	0
2025-12-24	51.50	51.50	51.50	51.50	17,310
2025-12-23	51.50	51.50	51.50	51.50	65,770
2025-12-22	50.50	51.80	51.80	51.80	109,174
2025-12-19	50.50	50.50	50.50	50.50	163,521
2025-12-18	51.00	51.00	50.50	50.50	88,914
2025-12-17	52.00	52.00	51.00	51.00	113,362
2025-12-16	55.50	52.50	51.50	52.00	679,093
2025-12-15	53.00	54.50	53.00	54.50	236,405
2025-12-12	54.00	54.00	53.00	53.00	187,443
2025-12-11	53.50	54.50	54.00	54.00	103,167
2025-12-10	52.00	53.50	52.00	53.50	145,587
2025-12-09	54.00	54.00	52.00	52.00	109,503
2025-12-08	52.00	54.00	52.00	54.00	143,521
2025-12-05	50.50	52.00	50.00	52.00	276,175
2025-12-04	50.50	50.50	50.00	50.50	61,766
2025-12-03	52.00	52.00	50.00	50.50	464,641
2025-12-02	48.50	52.00	48.50	52.00	167,908
2025-12-01	48.50	48.50	48.50	48.50	5,414
2025-11-28	48.00	48.50	48.00	48.50	92,573
2025-11-27	47.50	48.00	47.50	48.00	56,244
2025-11-26	48.00	48.00	47.50	47.50	79,669
2025-11-25	48.50	48.50	48.00	48.00	55,309
2025-11-24	48.50	48.50	48.50	48.50	24,909
2025-11-21	49.00	49.00	47.50	48.50	150,660
2025-11-20	48.00	49.00	48.00	49.00	163,152
2025-11-19	48.00	48.00	48.00	48.00	25,176
2025-11-18	50.00	50.00	48.00	48.00	190,610
2025-11-17	49.50	50.00	49.00	50.00	98,634
2025-11-14	51.00	51.00	49.50	49.50	200,570
2025-11-13	54.00	54.00	51.00	51.00	298,017
2025-11-12	48.50	54.00	48.50	54.00	502,070
2025-11-11	49.00	49.00	48.50	48.50	226,527
2025-11-10	47.25	49.00	47.25	49.00	191,035
2025-11-07	47.50	47.50	46.50	47.25	283,138
2025-11-06	46.50	47.50	46.50	47.50	180,849
2025-11-05	47.50	47.50	45.50	46.50	566,420
2025-11-04	48.50	48.50	47.25	47.50	330,816
2025-11-03	49.50	49.50	48.50	48.50	186,962
2025-10-31	49.50	49.50	49.50	49.50	139,436
2025-10-30	49.50	50.50	49.50	49.50	291,928
2025-10-29	50.50	50.50	49.00	49.50	453,513
2025-10-28	51.50	50.50	49.50	50.50	448,459
2025-10-27	48.20	50.50	48.20	50.20	315,469
2025-10-24	48.50	48.50	46.50	48.20	648,370
2025-10-23	49.70	49.70	48.50	48.50	507,226
2025-10-22	49.50	50.20	49.50	49.70	268,160
2025-10-21	50.00	50.00	49.50	49.50	84,570
2025-10-20	50.50	50.50	49.50	50.00	146,268
2025-10-17	50.50	50.50	49.50	50.50	198,021
2025-10-16	51.50	51.50	50.50	50.50	102,686
2025-10-15	51.00	51.50	51.00	51.50	224,600
2025-10-14	51.50	51.50	50.50	51.00	255,717
2025-10-13	52.00	52.00	51.50	51.50	111,493
2025-10-10	52.50	52.00	51.00	52.00	316,990
2025-10-09	52.50	52.50	52.50	52.50	123,780
2025-10-08	52.00	52.50	51.50	52.50	183,699
2025-10-07	53.50	53.50	51.50	52.00	287,473
2025-10-06	53.50	53.50	53.50	53.50	120,938
2025-10-03	53.50	53.50	53.00	53.50	204,995
2025-10-02	52.50	53.50	52.50	53.50	164,452
2025-10-01	52.50	52.50	52.50	52.50	331,625
2025-09-30	53.50	53.50	52.50	52.50	264,144
2025-09-29	56.00	54.00	52.50	53.50	635,030
2025-09-26	56.50	57.50	56.00	56.00	180,471
2025-09-25	56.00	56.50	56.00	56.50	265,579
2025-09-24	60.00	60.00	54.50	56.00	840,310
2025-09-23	58.50	59.00	58.50	59.00	281,225
2025-09-22	57.50	59.50	57.50	58.00	251,652
2025-09-19	57.50	57.50	57.50	57.50	164,168
2025-09-18	55.00	57.50	55.00	57.50	528,311
2025-09-17	55.00	55.00	52.00	55.00	429,742
2025-09-16	55.00	55.00	55.00	55.00	590,956
2025-09-15	55.00	55.00	55.00	55.00	58,495
2025-09-12	55.00	55.00	55.00	55.00	18,834
2025-09-11	53.50	55.50	53.50	55.00	159,823
2025-09-10	53.50	53.50	53.50	53.50	218,162
2025-09-09	53.50	53.50	53.50	53.50	51,503
2025-09-08	52.00	53.50	52.00	53.50	286,106
2025-09-05	51.00	53.00	51.00	52.00	238,558
2025-09-04	50.00	51.00	50.40	51.00	371,811
2025-09-03	50.50	50.50	49.00	50.00	636,088
2025-09-02	53.50	53.50	50.50	50.50	455,968
2025-09-01	54.00	54.00	53.50	53.50	116,949
2025-08-29	54.00	54.00	54.00	54.00	54,301
2025-08-28	54.00	54.00	54.00	54.00	6,289
2025-08-27	54.50	54.50	54.00	54.00	221,222
2025-08-26	55.00	55.00	53.00	54.50	199,481
2025-08-25	55.00	55.00	55.00	55.00	0
2025-08-22	55.00	55.00	55.00	55.00	59,783
2025-08-21	55.00	55.00	55.00	55.00	57,621
2025-08-20	55.00	56.00	56.00	56.00	167,553
2025-08-19	53.00	55.00	51.00	55.00	1,070,971
2025-08-18	53.50	53.50	53.00	53.00	83,406
2025-08-15	54.00	54.00	53.50	53.50	320,519
2025-08-14	54.00	54.00	54.00	54.00	43,152
2025-08-13	54.00	54.00	53.50	54.00	147,017
2025-08-12	54.00	55.00	55.00	55.00	503,750
2025-08-11	55.00	55.00	54.00	54.00	505,191
2025-08-08	56.00	56.00	55.00	55.00	194,327
2025-08-07	56.00	56.00	56.00	56.00	212,003
2025-08-06	56.00	56.00	56.00	56.00	412,531
2025-08-05	56.00	56.00	55.50	56.00	371,678
2025-08-04	55.00	56.00	55.00	56.00	689,700
2025-08-01	55.00	56.50	55.00	55.00	381,523
2025-07-31	55.00	55.00	55.00	55.00	239,606
2025-07-30	56.00	56.00	54.00	55.00	344,911
2025-07-29	56.00	56.00	55.50	56.00	269,820
2025-07-28	57.00	57.00	57.00	57.00	170,443
2025-07-25	58.00	58.00	55.50	57.00	432,856
2025-07-24	59.00	59.00	58.00	58.00	96,994
2025-07-23	59.00	59.00	59.00	59.00	49,256
2025-07-22	59.50	60.00	58.50	59.00	229,261
2025-07-21	59.50	59.50	59.50	59.50	96,622
2025-07-18	61.00	61.00	59.50	59.50	128,112
2025-07-17	58.50	61.00	58.50	61.00	209,980
2025-07-16	58.50	58.50	58.50	58.50	49,188
2025-07-15	62.00	59.00	59.00	59.00	453,254
2025-07-14	62.00	62.00	62.00	62.00	75,754
2025-07-11	60.50	62.00	60.50	62.00	246,936
2025-07-10	63.00	63.00	60.50	60.50	326,858
2025-07-09	63.00	63.00	63.00	63.00	76,201
2025-07-08	64.00	64.00	64.00	64.00	85,396
2025-07-07	64.00	64.50	64.00	64.00	135,889
2025-07-04	64.00	64.00	62.40	64.00	126,342
2025-07-03	64.00	64.00	64.00	64.00	181,182
2025-07-02	64.00	64.00	64.00	64.00	251,868
2025-07-01	65.00	65.00	64.00	64.00	357,890
2025-06-30	62.50	65.00	62.50	65.00	698,146
2025-06-27	61.00	63.00	61.00	62.50	287,363
2025-06-26	62.50	62.00	61.00	61.00	1,566,201
2025-06-25	61.00	60.40	60.40	60.40	492,945
2025-06-24	58.00	61.00	58.00	61.00	176,757
2025-06-23	58.00	58.00	58.00	58.00	68,239
2025-06-20	57.50	58.00	57.50	58.00	82,608
2025-06-19	58.80	60.00	57.50	57.50	267,317
2025-06-18	58.80	58.80	58.80	58.80	25,826
2025-06-17	57.00	59.00	57.00	58.80	200,774
2025-06-16	57.00	57.00	56.50	57.00	73,887
2025-06-13	57.50	57.50	57.00	57.00	189,583
2025-06-12	57.50	57.50	57.50	57.50	124,802
2025-06-11	58.00	58.00	57.50	57.50	31,385
2025-06-10	58.50	58.50	58.00	58.00	127,729
2025-06-09	59.50	59.50	58.50	58.50	134,160
2025-06-06	57.00	59.50	57.00	59.50	313,428
2025-06-05	56.00	57.00	56.00	57.00	220,245
2025-06-04	56.00	56.00	56.00	56.00	134,708
2025-06-03	55.50	56.00	55.50	56.00	307,897
2025-06-02	57.50	57.00	57.00	57.00	187,288
2025-05-30	57.50	57.50	57.50	57.50	51,062
2025-05-29	58.50	58.50	57.50	57.50	68,097
2025-05-28	59.50	59.50	58.50	58.50	167,414
2025-05-27	58.50	59.50	58.50	59.50	273,657
2025-05-26	58.10	58.10	58.10	58.10	0
2025-05-23	59.00	59.00	58.50	58.50	129,217
2025-05-22	59.00	59.50	59.00	59.00	192,022
2025-05-21	59.50	59.50	59.00	59.00	191,327
2025-05-20	59.50	59.50	59.50	59.50	36,858
2025-05-19	59.50	59.50	59.50	59.50	295,243
2025-05-16	59.00	59.50	59.00	59.50	389,390
2025-05-15	58.00	59.00	58.00	59.00	96,642
2025-05-14	58.00	58.00	58.00	58.00	42,444
2025-05-13	57.50	58.00	57.50	58.00	113,583
2025-05-12	56.00	58.50	56.00	57.50	213,307
2025-05-09	56.00	56.00	56.00	56.00	59,635
2025-05-08	55.50	56.50	53.50	56.00	500,771
2025-05-07	56.00	56.00	55.50	55.50	130,869
2025-05-06	56.50	57.00	56.00	56.00	129,511
2025-05-05	55.05	55.05	55.05	55.05	0
2025-05-02	55.00	55.50	55.00	55.50	70,047
2025-05-01	57.00	57.00	55.00	55.00	87,801
2025-04-30	57.00	57.50	57.00	57.00	100,304
2025-04-29	56.00	57.00	56.00	57.00	100,874
2025-04-28	56.00	56.00	56.00	56.00	220,500
2025-04-25	54.50	56.50	54.50	56.00	275,420
2025-04-24	55.00	56.00	54.00	56.00	183,556
2025-04-23	55.00	54.00	54.00	54.00	212,066
2025-04-22	53.50	55.00	53.50	55.00	36,783
2025-04-21	53.50	53.50	53.50	53.50	0
2025-04-18	53.50	53.50	53.50	53.50	0
2025-04-17	53.00	53.50	53.00	53.50	124,093
2025-04-16	53.00	53.00	52.00	53.00	158,341
2025-04-15	49.50	53.00	53.00	53.00	339,571
2025-04-14	49.00	49.50	49.00	49.50	153,527
2025-04-11	48.50	48.50	48.50	48.50	399,698
2025-04-10	47.50	49.50	47.50	48.50	607,625
2025-04-09	47.50	47.50	46.00	46.50	208,421
2025-04-08	45.50	48.00	45.50	47.50	261,979
2025-04-07	46.75	46.75	44.00	45.50	566,303
2025-04-04	47.50	47.50	44.50	46.75	552,308
2025-04-03	49.50	48.00	48.00	48.00	422,006
2025-04-02	50.50	50.50	49.50	49.50	70,650
2025-04-01	49.00	50.50	49.00	50.50	477,402
2025-03-31	51.50	51.50	49.00	49.00	312,705
2025-03-28	52.50	52.50	51.50	51.50	166,764
2025-03-27	53.00	53.00	52.50	52.50	197,108
2025-03-26	54.50	54.50	52.00	53.00	350,297
2025-03-25	55.00	56.00	52.50	54.50	902,290
2025-03-24	50.50	53.50	50.50	53.50	396,049
2025-03-21	50.50	50.50	50.50	50.50	21,990
2025-03-20	50.50	50.50	50.50	50.50	216,682
2025-03-19	49.75	50.50	49.75	50.50	181,283
2025-03-18	50.50	50.00	50.00	50.00	387,441
2025-03-17	50.50	50.50	50.00	50.50	342,014
2025-03-14	49.50	50.50	49.50	50.50	272,536
2025-03-13	50.50	50.50	49.00	49.50	198,674
2025-03-12	47.50	51.20	51.20	51.20	596,004
2025-03-11	50.50	50.50	47.00	47.50	1,147,226
2025-03-10	52.50	52.50	50.50	50.50	644,826
2025-03-07	52.50	52.50	52.50	52.50	49,661
2025-03-06	53.50	53.50	52.50	52.50	223,839
2025-03-05	53.00	53.50	53.00	53.50	322,101
2025-03-04	55.50	55.50	53.00	53.00	513,621
2025-03-03	52.50	55.50	53.50	55.50	360,312
2025-02-28	55.50	56.00	51.00	52.50	1,421,176
2025-02-27	53.50	55.50	47.25	55.50	4,187,209
2025-02-26	53.50	53.50	53.50	53.50	87,741
2025-02-25	54.00	54.00	53.50	53.50	205,620
2025-02-24	57.50	57.50	54.00	54.00	972,764
2025-02-21	59.00	59.00	57.50	57.50	133,323
2025-02-20	59.00	59.00	59.00	59.00	161,235
2025-02-19	60.00	60.00	59.00	59.00	150,034
2025-02-18	61.00	61.00	60.00	60.00	255,586
2025-02-17	61.00	61.50	61.00	61.00	140,039
2025-02-14	61.00	61.00	61.00	61.00	139,631
2025-02-13	60.00	61.00	60.00	61.00	313,878
2025-02-12	60.00	60.00	60.00	60.00	175,093
2025-02-11	60.00	60.00	60.00	60.00	211,327
2025-02-10	60.00	60.00	60.00	60.00	136,648
2025-02-07	60.00	60.00	60.00	60.00	181,142
2025-02-06	60.00	60.00	60.00	60.00	70,644
2025-02-05	60.00	60.00	60.00	60.00	105,091
2025-02-04	60.00	60.00	60.00	60.00	114,534
2025-02-03	60.00	60.00	59.20	60.00	307,001
2025-01-31	57.50	60.00	60.00	60.00	487,752
2025-01-30	59.50	59.50	57.00	57.50	464,522
2025-01-29	62.00	62.00	58.50	59.50	648,990
2025-01-28	66.00	66.50	62.00	62.00	656,939
2025-01-27	64.00	65.50	64.00	64.50	689,474
2025-01-24	64.00	64.00	64.00	64.00	284,457
2025-01-23	64.00	64.00	64.00	64.00	79,612
2025-01-22	64.00	64.00	64.00	64.00	153,463
2025-01-21	64.50	64.50	64.00	64.00	111,744
2025-01-20	63.50	66.00	64.00	64.50	363,169
2025-01-17	63.00	63.50	63.00	63.50	131,485
2025-01-16	64.00	64.00	63.00	63.00	146,062
2025-01-15	64.00	64.00	64.00	64.00	190,995
2025-01-14	64.00	65.00	64.00	64.00	348,201
2025-01-13	63.00	64.00	63.00	64.00	198,465
2025-01-10	61.50	63.50	61.50	63.00	309,213
2025-01-09	61.30	61.50	61.00	61.50	76,119
2025-01-08	64.50	64.50	61.00	61.30	402,325
2025-01-07	64.20	64.50	64.20	64.50	121,552
2025-01-06	61.00	64.50	61.00	64.20	632,884
2025-01-03	61.50	61.50	61.00	61.00	477,978
2025-01-02	62.00	62.00	61.50	61.50	175,732
2025-01-01	62.00	62.00	62.00	62.00	0
2024-12-31	62.00	62.00	62.00	62.00	97,334
2024-12-30	61.00	62.00	61.00	62.00	278,332
2024-12-27	62.00	62.00	60.50	61.00	282,062
2024-12-26	62.00	62.00	62.00	62.00	0
2024-12-25	62.00	62.00	62.00	62.00	0
2024-12-24	61.00	62.00	61.00	62.00	135,516
2024-12-23	59.00	61.00	59.00	61.00	233,475
2024-12-20	60.50	60.50	59.00	59.00	268,502
2024-12-19	60.50	60.50	60.00	60.50	843,656
2024-12-18	57.00	60.00	60.00	60.00	434,803
2024-12-17	57.00	57.00	57.00	57.00	220,695
2024-12-16	57.50	57.50	57.00	57.00	206,809
2024-12-13	58.00	58.00	57.50	57.50	45,241
2024-12-12	58.00	58.00	58.00	58.00	115,206
2024-12-11	58.50	58.50	58.00	58.00	38,553
2024-12-10	58.00	58.50	58.00	58.50	112,397
2024-12-09	58.00	58.00	57.70	58.00	318,462
2024-12-06	58.00	58.00	58.00	58.00	128,123
2024-12-05	58.50	58.50	58.00	58.00	148,152
2024-12-04	58.00	58.50	58.00	58.50	119,156
2024-12-03	57.50	58.00	57.50	58.00	134,254
2024-12-02	57.50	57.50	57.50	57.50	188,604
2024-11-29	58.50	58.50	57.50	57.50	160,546
2024-11-28	58.70	58.70	58.50	58.50	132,598
2024-11-27	58.50	58.70	58.50	58.70	435,129
2024-11-26	58.80	58.80	58.50	58.50	271,210
2024-11-25	59.00	59.00	58.80	58.80	361,804
2024-11-22	60.00	60.00	59.00	59.00	124,701
2024-11-21	60.00	61.50	60.00	60.00	287,879
2024-11-20	56.50	60.60	60.60	60.60	578,530
2024-11-19	56.00	56.50	56.00	56.50	153,385
2024-11-18	58.00	58.00	56.00	56.00	143,717
2024-11-15	58.00	58.00	57.00	58.00	216,060
2024-11-14	58.00	58.00	57.50	58.00	201,617
2024-11-13	58.50	58.50	58.00	58.00	80,615
2024-11-12	55.50	58.00	58.00	58.00	1,400,592
2024-11-11	57.00	57.00	52.50	52.50	934,942
2024-11-08	58.00	58.00	57.50	57.50	118,510
2024-11-07	58.00	58.00	58.00	58.00	56,191
2024-11-06	59.50	59.50	58.00	58.00	171,528
2024-11-05	60.00	60.00	59.30	59.50	370,691
2024-11-04	58.00	60.50	58.00	60.00	288,490
2024-11-01	58.00	58.00	58.00	58.00	139,666
2024-10-31	58.00	58.50	58.00	58.00	299,242
2024-10-30	53.00	59.00	57.20	58.00	787,043
2024-10-29	53.00	53.00	51.50	53.00	273,053
2024-10-28	57.00	57.50	52.50	53.00	494,719
2024-10-25	57.00	57.00	57.00	57.00	76,115
2024-10-24	56.50	57.00	56.50	57.00	95,007
2024-10-23	55.00	57.00	56.50	57.00	286,664
2024-10-22	58.00	57.50	54.50	55.00	321,224
2024-10-21	58.00	58.00	58.00	58.00	103,162
2024-10-18	60.00	60.00	58.00	58.00	305,706
2024-10-17	60.00	60.00	60.00	60.00	47,240
2024-10-16	59.00	60.00	59.00	60.00	109,966
2024-10-15	59.00	59.50	59.00	59.00	310,574
2024-10-14	58.00	59.00	58.00	59.00	128,676
2024-10-11	58.00	58.00	57.50	58.00	384,455
2024-10-10	60.80	60.80	58.00	58.00	371,993
2024-10-09	60.80	60.80	60.80	60.80	169,423
2024-10-08	63.00	63.00	60.80	60.80	203,355
2024-10-07	59.50	63.00	59.50	63.00	821,005
2024-10-04	59.50	60.20	59.50	59.50	493,269
2024-10-03	59.50	59.70	59.50	59.50	137,571
2024-10-02	60.50	60.50	59.50	59.50	245,664
2024-10-01	57.00	60.00	57.00	60.00	714,441
2024-09-30	57.50	57.50	57.00	57.00	159,839
2024-09-27	56.00	57.50	56.00	57.50	650,747
2024-09-26	54.00	55.60	55.60	55.60	516,353
2024-09-25	58.00	58.00	54.00	54.00	901,412
2024-09-24	52.00	56.20	52.00	56.20	570,557
2024-09-23	52.50	52.50	52.00	52.00	112,518
2024-09-20	52.50	52.50	52.50	52.50	14,753
2024-09-19	52.00	52.50	52.00	52.50	139,008
2024-09-18	52.00	52.00	52.00	52.00	19,177
2024-09-17	52.00	52.00	52.00	52.00	21,941
2024-09-16	52.00	52.00	52.00	52.00	19,967
2024-09-13	52.50	52.50	52.00	52.00	105,841
2024-09-12	52.50	52.50	52.50	52.50	49,946
2024-09-11	53.00	53.00	52.50	52.50	105,719
2024-09-10	50.50	53.50	50.50	53.00	334,928
2024-09-09	50.50	50.50	50.50	50.50	25,102
2024-09-06	50.50	50.50	50.50	50.50	42,318
2024-09-05	50.50	50.50	50.50	50.50	142,423
2024-09-04	53.00	53.00	50.50	50.50	173,726
2024-09-03	53.00	53.00	53.00	53.00	19,828
2024-09-02	54.00	54.00	52.50	53.00	90,598
2024-08-30	54.00	54.00	54.00	54.00	70,976
2024-08-29	54.00	54.00	54.00	54.00	123,132
2024-08-28	53.50	54.00	53.50	54.00	114,066
2024-08-27	53.50	53.50	53.00	53.50	143,652
2024-08-26	52.50	52.50	52.50	52.50	0
2024-08-23	52.00	52.50	51.50	52.50	202,455
2024-08-22	52.00	52.00	52.00	52.00	446,840
2024-08-21	52.00	52.00	52.00	52.00	17,499
2024-08-20	52.00	52.00	52.00	52.00	191,996
2024-08-19	51.50	52.00	51.50	52.00	67,133
2024-08-16	51.50	51.50	51.50	51.50	77,400
2024-08-15	51.30	52.00	51.30	51.50	345,892
2024-08-14	51.50	51.50	51.30	51.30	114,756
2024-08-13	50.20	51.50	50.20	51.50	207,303
2024-08-12	47.50	50.20	47.50	50.20	122,246
2024-08-09	47.50	47.50	47.50	47.50	262,731
2024-08-08	49.00	49.00	47.50	47.50	218,767
2024-08-07	49.00	49.00	49.00	49.00	94,832
2024-08-06	49.00	49.50	49.00	49.00	202,251
2024-08-05	52.00	52.00	49.00	49.00	307,110
2024-08-02	52.70	52.70	52.00	52.00	106,377
2024-08-01	52.00	53.00	52.00	52.70	396,164
2024-07-31	52.00	52.00	52.00	52.00	1,575
2024-07-30	51.50	52.00	51.50	52.00	110,088
2024-07-29	51.50	51.50	51.50	51.50	37,075
2024-07-26	51.50	51.50	51.50	51.50	130,640
2024-07-25	51.50	51.50	51.50	51.50	37,557
2024-07-24	52.30	52.30	51.50	51.50	246,131
2024-07-23	52.30	52.30	52.30	52.30	43,250
2024-07-22	52.50	52.50	52.30	52.30	88,563
2024-07-19	54.00	54.00	52.40	52.50	179,580
2024-07-18	50.30	54.50	50.30	54.50	394,471
2024-07-17	50.30	50.30	50.30	50.30	18,739
2024-07-16	50.30	50.30	50.30	50.30	99,432
2024-07-15	50.30	50.30	50.30	50.30	80,937
2024-07-12	50.50	50.50	50.30	50.30	414,241
2024-07-11	51.50	51.50	50.50	50.50	147,560
2024-07-10	50.50	51.50	50.50	51.50	237,232
2024-07-09	50.50	52.50	50.50	50.50	749,893
2024-07-08	47.50	50.50	47.50	50.50	176,783
2024-07-05	48.75	48.75	47.50	47.50	273,320
2024-07-04	45.50	49.50	45.50	48.75	1,351,073
2024-07-03	43.25	45.50	43.25	45.50	390,344
2024-07-02	43.00	43.00	43.00	43.00	124,483
2024-07-01	43.25	43.25	43.00	43.00	40,593
2024-06-28	43.75	44.75	43.25	43.25	405,057
2024-06-27	39.50	44.00	39.50	43.75	1,420,268
2024-06-26	37.25	37.50	37.25	37.50	97,964
2024-06-25	36.50	37.25	36.50	37.25	266,869
2024-06-24	37.75	37.75	36.25	36.50	302,756
2024-06-21	37.75	37.75	37.75	37.75	95,566
2024-06-20	38.00	38.00	37.75	37.75	140,536
2024-06-19	38.00	38.00	38.00	38.00	125,734
2024-06-18	37.50	38.50	37.50	38.00	338,068
2024-06-17	39.50	39.50	37.25	37.50	605,502
2024-06-14	40.50	40.50	38.50	39.25	756,451
2024-06-13	41.50	41.50	40.50	40.50	161,903
2024-06-12	41.50	41.50	41.50	41.50	186,675
2024-06-11	41.50	41.50	41.50	41.50	323,314
2024-06-10	41.50	41.50	41.50	41.50	48,861
2024-06-07	42.25	42.25	41.50	41.50	78,259
2024-06-06	41.50	42.25	41.50	42.25	46,485
2024-06-05	42.25	42.25	41.50	41.50	119,593
2024-06-04	42.25	42.25	42.25	42.25	22,059
2024-06-03	41.75	42.75	41.75	42.25	139,565
2024-05-31	41.75	41.75	41.75	41.75	53,387
2024-05-30	41.75	41.75	41.75	41.75	53,856
2024-05-29	41.75	41.75	41.75	41.75	47,022
2024-05-28	41.75	41.75	41.75	41.75	103,124
2024-05-27	41.75	41.75	41.75	41.75	0
2024-05-24	42.00	42.00	41.75	41.75	21,977
2024-05-23	41.50	42.75	41.50	42.00	254,980
2024-05-22	41.50	41.50	41.50	41.50	125,102
2024-05-21	41.50	41.50	41.50	41.50	53,204
2024-05-20	41.75	41.75	41.50	41.50	55,510
2024-05-17	41.75	41.75	41.75	41.75	153,714
2024-05-16	43.00	43.00	41.50	41.50	277,708
2024-05-15	42.50	43.00	42.50	43.00	156,368
2024-05-14	44.25	44.25	42.50	42.50	486,245
2024-05-13	42.50	44.25	42.50	44.25	226,824
2024-05-10	41.00	42.50	41.00	42.50	214,640
2024-05-09	41.00	41.00	41.00	41.00	97,784
2024-05-08	39.50	41.00	39.50	41.00	212,458
2024-05-07	39.75	40.00	39.50	39.50	536,074
2024-05-06	39.75	39.75	39.75	39.75	0
2024-05-03	39.50	39.75	39.50	39.75	233,919
2024-05-02	41.00	41.00	39.50	39.50	158,804
2024-05-01	41.25	41.25	41.00	41.00	54,349
2024-04-30	41.25	41.25	41.25	41.25	133,629
2024-04-29	41.00	41.25	41.00	41.25	388,388
2024-04-26	40.75	40.75	40.75	40.75	57,499
2024-04-25	41.00	41.00	40.75	40.75	117,450
2024-04-24	41.00	41.00	41.00	41.00	16,675
2024-04-23	41.00	41.00	41.00	41.00	30,215
2024-04-22	41.00	41.00	41.00	41.00	72,741
2024-04-19	40.50	41.00	40.50	41.00	472,885
2024-04-18	40.25	40.50	40.25	40.50	138,889
2024-04-17	39.50	40.25	39.00	40.25	196,511
2024-04-16	40.00	40.00	39.50	39.50	557,145
2024-04-15	41.75	41.75	39.75	40.00	449,894
2024-04-12	41.75	42.00	41.75	41.75	364,543
2024-04-11	41.75	41.75	41.75	41.75	96,911
2024-04-10	40.25	41.75	40.25	41.75	214,474
2024-04-09	40.00	40.25	40.00	40.25	90,521
2024-04-08	39.25	40.00	38.75	40.00	235,275
2024-04-05	39.25	39.25	39.25	39.25	169,146
2024-04-04	39.50	39.50	39.25	39.25	137,463
2024-04-03	39.50	39.50	39.50	39.50	213,202
2024-04-02	39.50	39.50	38.70	38.70	382,916
2024-04-01	39.50	39.50	39.50	39.50	0
2024-03-29	39.50	39.50	39.50	39.50	0
2024-03-28	38.70	39.50	38.70	39.50	311,618
2024-03-27	38.70	38.70	38.50	38.70	134,024
2024-03-26	40.00	40.50	38.50	38.70	292,065
2024-03-25	39.50	39.90	39.30	39.30	143,495
2024-03-22	39.30	39.50	39.30	39.50	103,739
2024-03-21	39.30	39.30	39.30	39.30	1,428,672
2024-03-20	38.20	39.30	38.20	39.30	546,448
2024-03-19	37.20	38.20	37.20	38.20	273,201
2024-03-18	37.20	37.20	37.20	37.20	40,430
2024-03-15	37.40	37.60	37.20	37.20	212,718
2024-03-14	37.30	37.60	37.60	37.60	47,747
2024-03-13	38.30	37.60	37.60	37.60	550,699
2024-03-12	38.50	38.50	38.20	38.20	385,858
2024-03-11	38.70	38.70	38.50	38.50	197,521
2024-03-08	39.00	39.00	38.50	38.70	159,245
2024-03-07	40.00	40.00	39.00	39.00	280,027
2024-03-06	39.80	39.80	39.50	39.80	149,482
2024-03-05	39.50	40.50	39.50	39.80	309,629
2024-03-04	37.00	38.20	37.00	38.20	118,996
2024-03-01	36.50	37.00	36.50	37.00	89,003
2024-02-29	37.50	37.50	36.50	36.50	128,459
2024-02-28	38.50	39.20	37.50	37.50	377,605
2024-02-27	40.00	40.00	38.30	38.50	770,819
2024-02-26	42.00	42.00	39.50	40.00	306,994
2024-02-23	42.70	42.70	42.00	42.00	375,008
2024-02-22	41.70	43.50	41.70	42.70	631,154
2024-02-21	38.50	41.70	38.50	41.70	385,086
2024-02-20	37.50	38.50	37.50	38.50	332,474
2024-02-19	37.50	37.50	37.50	37.50	39,377
2024-02-16	38.00	37.50	37.40	37.50	320,991
2024-02-15	37.50	38.00	37.50	38.00	188,022
2024-02-14	37.50	37.50	37.50	37.50	154,299
2024-02-13	37.70	37.70	37.50	37.50	78,973
2024-02-12	37.70	37.70	37.70	37.70	81,364
2024-02-09	37.70	37.70	37.70	37.70	46,825
2024-02-08	37.80	38.00	37.70	37.70	92,168
2024-02-07	38.10	37.00	37.00	37.00	102,192
2024-02-06	38.10	38.10	38.10	38.10	98,314
2024-02-05	37.80	38.10	37.80	38.10	386,855
2024-02-02	37.80	37.80	37.80	37.80	70,206
2024-02-01	38.50	38.50	37.00	37.80	31,341
2024-01-31	38.50	38.50	38.50	38.50	6,451
2024-01-30	38.50	38.50	38.50	38.50	90,787
2024-01-29	39.70	40.70	38.50	38.50	928,449
2024-01-26	37.50	39.70	37.50	39.70	783,713
2024-01-25	37.00	37.50	36.50	37.00	921,421
2024-01-24	36.30	36.30	35.80	36.10	58,294
2024-01-23	34.50	36.30	35.80	36.30	498,398
2024-01-22	33.20	35.00	35.00	35.00	278,906
2024-01-19	33.20	33.20	33.20	33.20	135,046
2024-01-18	33.20	33.20	33.20	33.20	75,785
2024-01-17	33.20	33.20	33.20	33.20	137,789
2024-01-16	33.50	33.50	32.50	33.20	147,141
2024-01-15	33.50	33.50	33.50	33.50	2,137,394
2024-01-12	35.00	35.00	33.50	33.50	180,447
2024-01-11	35.50	35.50	34.50	35.00	132,486
2024-01-10	35.50	35.50	35.50	35.50	38,396
2024-01-09	35.50	35.50	35.50	35.50	26,827
2024-01-08	35.50	35.50	35.50	35.50	79,016
2024-01-05	35.40	35.40	35.40	35.40	77,038
2024-01-04	35.40	35.40	35.40	35.40	129,758
2024-01-03	36.50	36.50	35.40	35.40	233,593
2024-01-02	36.50	36.50	36.50	36.50	43,345
2024-01-01	36.50	36.50	36.50	36.50	0
2023-12-29	36.50	36.50	36.50	36.50	23,576
2023-12-28	34.50	36.50	35.50	36.50	286,042
2023-12-27	33.50	34.50	33.50	34.50	209,967
2023-12-26	33.50	33.50	33.50	33.50	0
2023-12-25	33.50	33.50	33.50	33.50	0
2023-12-22	32.20	33.50	32.20	33.50	218,153
2023-12-21	32.30	32.30	31.30	32.20	555,699
2023-12-20	34.50	35.00	32.30	32.30	733,713
2023-12-19	36.50	37.00	34.40	34.50	755,475
2023-12-18	36.50	36.50	36.50	36.50	355,734
2023-12-15	36.50	36.50	36.50	36.50	305,027
2023-12-14	36.50	36.50	36.50	36.50	172,010
2023-12-13	37.50	37.50	36.50	36.50	80,306
2023-12-12	38.50	38.50	37.50	37.50	321,843
2023-12-11	38.50	39.00	38.50	38.50	245,069
2023-12-08	37.90	38.50	37.90	38.50	240,106
2023-12-07	36.80	38.50	33.20	37.90	522,489
2023-12-06	36.50	37.50	35.70	36.80	529,569
2023-12-05	36.00	36.50	36.00	36.50	246,619
2023-12-04	36.00	36.00	36.00	36.00	158,375
2023-12-01	36.00	36.00	36.00	36.00	221,104
2023-11-30	36.00	36.00	36.00	36.00	81,846
2023-11-29	35.70	36.00	35.50	36.00	57,177
2023-11-28	33.30	36.50	33.30	35.70	759,438
2023-11-27	33.30	33.30	33.20	33.30	46,280
2023-11-24	34.10	34.10	33.30	33.30	38,046
2023-11-23	36.00	36.00	34.10	34.10	189,466
2023-11-22	36.20	36.50	36.00	36.00	249,059
2023-11-21	34.50	36.50	34.50	36.20	720,491
2023-11-20	32.50	34.50	32.50	34.50	382,865
2023-11-17	32.50	32.50	32.50	32.50	221,039
2023-11-16	32.50	32.50	32.50	32.50	201,069
2023-11-15	32.00	32.50	32.00	32.50	78,503
2023-11-14	31.50	32.00	31.00	32.00	293,356
2023-11-13	32.50	32.50	31.50	31.50	212,882
2023-11-10	32.00	32.50	32.40	32.50	511,480
2023-11-09	30.00	31.50	30.00	31.50	544,266
2023-11-08	29.00	29.00	29.00	29.00	7,317
2023-11-07	29.00	29.50	29.00	29.00	147,749
2023-11-06	29.00	29.00	29.00	29.00	327,530
2023-11-03	29.00	29.00	29.00	29.00	191,283
2023-11-02	28.50	29.00	28.50	29.00	192,689
2023-11-01	28.00	28.50	28.00	28.50	147,499
2023-10-31	28.00	28.00	28.00	28.00	163,410
2023-10-30	28.50	28.50	28.00	28.50	204,914
2023-10-27	29.00	29.00	28.50	28.50	54,238
2023-10-26	29.50	29.50	29.00	29.00	77,340
2023-10-25	29.50	29.50	29.50	29.50	334,199
2023-10-24	29.30	29.50	29.30	29.50	82,804
2023-10-23	29.30	29.30	29.00	29.30	149,564
2023-10-20	29.30	29.30	29.30	29.30	416,246
2023-10-19	28.60	29.30	28.60	28.50	93,061
2023-10-18	29.20	29.20	28.20	28.50	308,406
2023-10-17	29.50	29.50	28.50	29.20	195,478
2023-10-16	29.60	31.80	29.50	29.50	1,205,263
2023-10-13	28.50	30.50	28.50	29.60	496,494
2023-10-12	28.50	28.50	28.50	28.50	90,931
2023-10-11	28.20	28.50	28.20	28.50	103,311
2023-10-10	27.00	28.00	28.00	28.00	71,546
2023-10-09	27.80	27.80	27.00	27.00	186,111
2023-10-06	28.00	28.00	27.80	27.80	22,709
2023-10-05	28.00	28.00	28.00	28.00	48,641
2023-10-04	28.50	28.50	28.00	28.00	50,522
2023-10-03	28.50	28.50	28.50	28.50	147,913
2023-10-02	28.50	28.50	28.50	28.50	280,097
2023-09-29	28.00	28.50	28.00	28.50	350,480
2023-09-28	27.90	28.10	27.90	28.00	92,925
2023-09-27	28.30	29.50	27.80	27.90	379,859
2023-09-26	28.50	29.50	28.30	28.30	594,067
2023-09-25	28.40	28.40	28.40	28.40	119,161
2023-09-22	28.40	28.40	28.40	28.40	118,642
2023-09-21	28.40	28.40	28.40	28.40	15,010
2023-09-20	28.50	28.50	28.40	28.40	53,768
2023-09-19	27.50	28.50	27.50	28.50	114,206
2023-09-18	27.50	27.50	27.50	27.50	46,851
2023-09-15	27.50	27.50	27.50	27.50	44,554
2023-09-14	27.50	27.50	27.50	27.50	44,061
2023-09-13	28.00	28.00	27.50	27.50	93,730
2023-09-12	26.50	28.50	26.50	28.00	340,718
2023-09-11	25.50	26.00	25.50	26.00	58,388
2023-09-08	26.30	26.30	25.50	25.50	133,386
2023-09-07	26.30	26.30	26.30	26.30	35,326
2023-09-06	26.30	26.30	26.30	26.30	10,000
2023-09-05	26.30	26.30	26.30	26.30	42,173
2023-09-04	26.30	26.30	26.30	26.30	112,602
2023-09-01	26.30	26.30	26.30	26.30	5,625
2023-08-31	27.00	27.00	26.30	26.30	114,877
2023-08-30	27.50	27.50	26.50	27.00	272,039
2023-08-29	27.50	27.50	27.50	27.50	41,219
2023-08-28	27.50	27.50	27.50	27.50	0
2023-08-25	27.50	27.50	27.50	27.50	65,879
2023-08-24	27.50	27.50	27.50	27.50	17,851
2023-08-23	26.70	27.50	26.70	27.50	46,954
2023-08-22	27.50	27.50	26.70	26.70	115,607
2023-08-21	27.50	27.50	27.50	27.50	87,101
2023-08-18	26.50	29.00	27.50	27.50	1,367,816
2023-08-17	26.50	26.50	26.50	26.50	0
2023-08-16	26.50	26.50	26.50	26.50	10,000
2023-08-15	26.00	26.50	26.00	26.50	45,081
2023-08-14	26.50	26.50	26.00	26.00	95,687
2023-08-11	26.50	26.50	26.50	26.50	14,286
2023-08-10	25.50	26.50	25.50	26.50	151,250
2023-08-09	24.50	25.50	24.50	25.50	249,674
2023-08-08	25.20	25.20	23.50	24.50	352,948
2023-08-07	25.20	25.20	25.20	25.20	18,473
2023-08-04	25.20	25.20	25.20	25.20	33,901
2023-08-03	25.30	25.30	25.20	25.20	29,822
2023-08-02	25.30	25.30	25.30	25.30	144
2023-08-01	25.30	25.30	25.30	25.30	31,500
2023-07-31	25.30	25.30	25.30	25.30	77,202
2023-07-28	25.50	25.50	25.30	25.30	100,492
2023-07-27	25.50	25.50	25.50	25.50	42,000
2023-07-26	25.50	25.50	25.50	25.50	43,931
2023-07-25	25.50	25.50	25.50	25.50	87,874
2023-07-24	25.50	25.50	25.50	25.50	146,313
2023-07-21	24.50	25.50	24.50	25.50	58,500
2023-07-20	25.10	25.50	24.50	24.50	48,603
2023-07-19	25.10	25.10	25.10	25.10	23,689
2023-07-18	25.10	25.10	25.10	25.10	13,915
2023-07-17	25.50	25.50	25.10	25.10	58,945
2023-07-14	25.50	25.50	25.50	25.50	26,200
2023-07-13	25.50	25.50	25.50	25.50	0
2023-07-12	25.50	25.50	25.50	25.50	62,754
2023-07-11	26.20	26.20	25.50	25.50	88,104
2023-07-10	26.50	26.50	26.20	26.20	117,662
2023-07-07	27.00	27.00	26.50	26.50	34,869
2023-07-06	27.50	27.50	27.00	27.00	150,108
2023-07-05	27.50	27.50	27.50	27.50	64,399
2023-07-04	27.50	27.50	27.50	27.50	25,028
2023-07-03	27.50	27.50	27.50	27.50	19,571
2023-06-30	27.50	27.50	27.50	27.50	93,959
2023-06-29	29.00	29.00	27.50	27.50	865,958
2023-06-28	27.00	27.00	27.00	27.00	0
2023-06-27	25.50	27.00	25.50	27.00	281,505
2023-06-26	26.50	26.50	25.50	25.50	407,716
2023-06-23	26.50	26.50	26.50	26.50	1,800
2023-06-22	27.00	27.00	26.50	26.50	4,900
2023-06-21	27.00	27.00	27.00	27.00	3,726
2023-06-20	27.00	27.00	27.00	27.00	49,544
2023-06-19	27.50	27.50	27.00	27.50	82,200
2023-06-16	27.50	27.50	27.50	27.50	10,000
2023-06-15	27.50	27.50	27.50	27.50	273,004
2023-06-14	27.50	27.50	27.50	27.50	66,837
2023-06-13	27.50	27.50	27.50	27.50	53,508
2023-06-12	27.50	27.50	27.50	27.50	61,180
2023-06-09	27.50	27.50	27.50	27.50	24,334
2023-06-08	27.50	27.50	27.50	27.50	562,963
2023-06-07	27.30	27.50	27.30	27.50	76,602
2023-06-06	27.30	27.30	27.30	27.30	15,000
2023-06-05	27.50	27.50	27.30	27.30	114,417
2023-06-02	26.80	27.50	26.80	27.50	69,796
2023-06-01	28.50	28.50	26.80	26.80	67,598
2023-05-31	28.50	28.50	28.50	28.50	60,823
2023-05-30	29.20	29.20	28.50	28.50	61,750
2023-05-29	29.20	29.20	29.20	29.20	0
2023-05-26	29.30	29.30	29.20	29.20	44,916
2023-05-25	29.30	29.30	29.30	29.30	27,533
2023-05-24	29.30	29.30	29.30	29.30	6,416
2023-05-23	29.30	29.00	29.00	29.00	56,500
2023-05-22	29.30	29.30	29.30	29.30	30,000
2023-05-19	29.30	29.30	29.30	29.30	34,755
2023-05-18	29.30	29.30	29.30	29.30	17,029
2023-05-17	29.00	29.50	28.80	29.30	418,019
2023-05-16	28.50	29.00	28.50	29.00	100,898
2023-05-15	28.70	28.70	28.50	28.50	356,831
2023-05-12	28.70	29.00	28.50	28.70	191,767
2023-05-11	27.50	30.00	27.50	28.70	1,177,039
2023-05-10	26.20	27.50	26.20	27.50	320,025
2023-05-09	26.20	26.20	26.20	26.20	55,279
2023-05-08	26.20	26.20	26.20	26.20	0
2023-05-05	26.20	26.20	26.20	26.20	41,151
2023-05-04	26.30	26.00	26.00	26.20	208,661
2023-05-03	26.50	27.00	26.30	26.30	867,314
2023-05-02	25.50	25.50	25.50	25.50	240,226
2023-05-01	25.50	25.50	25.50	25.50	0
2023-04-28	25.30	25.50	24.50	25.50	213,277
2023-04-27	25.50	25.50	25.30	25.30	159,129
2023-04-26	25.50	25.50	25.50	25.50	35,765
2023-04-25	25.50	25.50	25.50	25.50	42,692
2023-04-24	23.50	25.50	23.50	25.50	324,765
2023-04-21	23.50	23.50	23.50	23.50	48,682
2023-04-20	23.50	23.50	23.50	23.50	24,408
2023-04-19	23.50	23.50	23.50	23.50	10,246
2023-04-18	23.30	23.50	23.30	23.50	10,439
2023-04-17	23.30	23.30	23.30	23.30	79,450
2023-04-14	23.30	23.30	23.30	23.30	64,256
2023-04-13	23.30	23.30	23.30	23.30	4,251
2023-04-12	23.30	23.30	23.30	23.30	28,728
2023-04-11	23.30	23.30	23.30	23.30	45,872
2023-04-10	23.30	23.30	23.30	23.30	0
2023-04-07	23.30	23.30	23.30	23.30	0
2023-04-06	23.30	23.30	23.30	23.30	10,659
2023-04-05	23.30	23.30	23.30	23.30	10,000
2023-04-04	23.30	23.30	23.30	23.30	11,562
2023-04-03	23.30	23.30	23.30	23.30	2,231,500
2023-03-31	23.30	23.30	23.30	23.30	101,923
2023-03-30	23.30	23.30	23.30	23.30	20,000
2023-03-29	23.30	23.30	23.30	23.30	48,836
2023-03-28	23.50	23.50	23.30	23.30	3,186
2023-03-27	24.50	24.50	23.50	23.50	94,257
2023-03-24	24.20	24.50	24.20	24.50	90,082
2023-03-23	24.50	24.50	24.20	24.20	16,638
2023-03-22	24.50	24.50	24.50	24.50	27,760
2023-03-21	24.50	24.50	24.50	24.50	17,500
2023-03-20	24.50	24.50	24.50	24.50	17,194
2023-03-17	24.70	24.70	24.50	24.50	63,158
2023-03-16	24.70	24.70	24.70	24.70	85,608
2023-03-15	25.50	25.20	25.20	25.20	73,698
2023-03-14	24.50	25.50	24.50	25.50	179,011
2023-03-13	25.00	25.00	25.00	24.50	199,614
2023-03-10	25.50	25.50	25.00	25.00	53,473
2023-03-09	25.80	25.80	25.50	25.50	267,382
2023-03-08	24.00	26.50	24.00	25.80	942,015
2023-03-07	22.30	22.30	22.30	22.30	12,545
2023-03-06	22.50	22.50	22.30	22.30	132,220
2023-03-03	22.50	22.50	22.50	22.50	109,960
2023-03-02	22.50	22.50	22.50	22.50	74,395
2023-03-01	22.50	22.50	22.50	22.50	266
2023-02-28	22.50	22.50	22.50	22.50	33,795
2023-02-27	22.50	22.50	22.50	22.50	1,043,892
2023-02-24	22.50	22.50	22.50	22.50	5,286
2023-02-23	22.50	22.50	22.50	22.50	0
2023-02-22	22.50	22.50	22.50	22.50	22,071
2023-02-21	22.50	22.50	22.50	22.50	37,500
2023-02-20	22.30	22.50	22.30	22.50	66,051
2023-02-17	22.30	22.30	22.30	22.30	28,333
2023-02-16	22.30	22.30	22.30	22.30	54
2023-02-15	22.50	22.50	22.30	22.30	12,000
2023-02-14	22.50	22.50	22.50	22.50	2,217
2023-02-13	22.50	22.50	22.50	22.50	67,848
2023-02-10	23.50	23.50	22.50	22.50	109,711
2023-02-09	24.20	24.20	23.50	23.50	74,444
2023-02-08	24.20	24.20	24.20	24.20	2,885
2023-02-07	24.20	24.20	24.20	24.20	17,870
2023-02-06	24.20	24.20	24.20	24.20	19,024
2023-02-03	24.20	24.20	24.20	24.20	7,934
2023-02-02	24.00	24.20	24.00	24.20	36,877
2023-02-01	25.50	25.50	24.00	24.00	178,348
2023-01-31	23.50	26.70	23.50	25.50	537,582
2023-01-30	22.30	23.50	22.30	23.50	266,353
2023-01-27	22.70	22.70	22.30	22.30	60,614
2023-01-26	21.50	23.50	22.30	22.70	1,786,725
2023-01-25	20.30	20.50	20.30	20.50	184,675
2023-01-24	20.30	20.30	20.30	20.30	0
2023-01-23	20.50	20.50	20.30	20.30	10,000
2023-01-20	20.20	20.50	20.20	20.50	210,675
2023-01-19	19.50	20.20	19.50	20.20	11,800
2023-01-18	19.80	19.80	19.50	19.50	14,530
2023-01-17	19.50	20.00	19.50	19.80	135,752
2023-01-16	19.50	19.50	19.50	19.50	100,966
2023-01-13	20.50	20.50	19.50	19.50	42,098
2023-01-12	20.50	20.50	20.50	20.50	9,479
2023-01-11	20.50	20.50	20.50	20.50	0
2023-01-10	20.50	20.50	20.50	20.50	6,768
2023-01-09	20.50	20.50	20.50	20.50	46,802
2023-01-06	20.50	20.50	20.50	20.50	81,000
2023-01-05	21.00	21.00	20.50	20.50	41,294
2023-01-04	21.00	21.00	21.00	21.00	1,310
2023-01-03	21.00	21.00	21.00	21.00	40,535
2023-01-02	21.00	21.00	21.00	21.00	0
2022-12-30	21.00	21.00	21.00	21.00	772
2022-12-29	21.00	21.00	21.00	21.00	0
2022-12-28	21.00	21.00	21.00	21.00	25,140
2022-12-27	21.00	21.00	21.00	21.00	0
2022-12-26	21.00	21.00	21.00	21.00	0
2022-12-23	20.80	21.00	20.80	21.00	411
2022-12-22	20.80	20.80	20.80	20.80	20,134
2022-12-21	21.20	21.20	20.80	20.80	20,341
2022-12-20	21.20	21.20	21.00	21.20	33,285
2022-12-19	21.20	21.20	21.20	21.20	39,663
2022-12-16	20.00	21.50	20.00	21.20	116,789
2022-12-15	19.00	19.00	19.00	19.00	16,715
2022-12-14	19.00	19.00	19.00	19.00	5,233
2022-12-13	19.00	19.00	19.00	19.00	0
2022-12-12	19.00	19.00	19.00	19.00	1,674
2022-12-09	19.00	19.00	19.00	19.00	0
2022-12-08	19.00	19.00	19.00	19.00	0
2022-12-07	19.00	19.00	19.00	19.00	27,085
2022-12-06	18.75	19.00	18.75	19.00	10,000
2022-12-05	18.75	18.75	18.75	18.75	25,361
2022-12-02	18.75	18.75	18.75	18.75	0
2022-12-01	18.75	18.75	18.75	18.75	3,000
2022-11-30	19.10	19.10	18.75	18.75	68,811
2022-11-29	18.85	19.10	18.85	19.10	23,185
2022-11-28	18.75	18.85	18.75	18.85	62,755
2022-11-25	18.75	18.75	18.75	18.75	2,700
2022-11-24	18.75	18.75	18.75	18.75	51,628
2022-11-23	18.50	18.75	18.50	18.75	18,234
2022-11-22	17.75	18.50	17.75	18.50	91,669
2022-11-21	17.75	17.75	17.75	17.75	4,045
2022-11-18	17.75	17.75	17.75	17.75	51,650
2022-11-17	17.75	17.75	17.75	17.75	9,349
2022-11-16	17.75	17.75	17.75	17.75	13,011
2022-11-15	17.75	17.75	17.75	17.75	44,585
2022-11-14	16.75	17.75	16.75	17.75	53,243
2022-11-11	16.25	16.25	16.25	16.25	55,300
2022-11-10	16.25	16.35	16.25	16.25	158,717
2022-11-09	16.25	16.25	16.25	16.25	82,018
2022-11-08	16.25	16.25	16.25	16.25	7,267
2022-11-07	16.25	16.25	16.25	16.25	25,000
2022-11-04	16.25	16.25	16.25	16.25	18,500
2022-11-03	16.25	16.25	16.25	16.25	31,042
2022-11-02	16.25	16.25	16.25	16.25	48,176
2022-11-01	16.25	16.25	16.25	16.25	15,000
2022-10-31	16.25	16.25	16.25	16.25	21,000
2022-10-28	16.25	16.25	16.25	16.25	102,000
2022-10-27	16.25	16.25	16.25	16.25	73,643
2022-10-26	16.25	16.25	16.25	16.25	52,828
2022-10-25	16.25	16.25	16.25	16.25	20,000
2022-10-24	16.50	16.50	16.25	16.25	64,100
2022-10-21	16.50	16.50	16.50	16.50	41,373
2022-10-20	16.25	16.50	16.25	16.50	65,423
2022-10-19	16.25	16.25	16.25	16.25	2,823
2022-10-18	16.25	16.50	16.25	16.25	250,000
2022-10-17	16.50	16.50	16.25	16.25	71,153
2022-10-14	15.50	16.50	15.50	16.50	323,532
2022-10-13	15.50	15.50	15.50	15.50	39,871
2022-10-12	15.25	15.50	15.30	15.50	31,000
2022-10-11	15.25	15.25	15.25	15.25	4,385
2022-10-10	15.25	15.25	15.25	15.25	10,012
2022-10-07	15.50	15.50	15.25	15.25	68,102
2022-10-06	15.50	15.50	15.50	15.50	49,124
2022-10-05	16.25	16.25	15.50	15.50	144,563
2022-10-04	16.75	16.75	16.25	16.25	162,892
2022-10-03	16.75	16.75	16.75	16.75	0
2022-09-30	16.75	16.75	16.75	16.75	422
2022-09-29	16.75	16.75	16.75	16.75	49,426
2022-09-28	17.10	17.10	16.75	16.75	56,000
2022-09-27	17.10	17.10	17.10	17.10	6,000
2022-09-26	17.10	17.10	17.10	17.10	5,949
2022-09-23	17.20	17.35	16.70	17.10	68,547
2022-09-22	16.75	17.20	16.75	17.20	114,085
2022-09-21	16.75	16.75	16.75	16.75	72,598
2022-09-20	16.75	16.75	16.75	16.75	34
2022-09-19	16.75	16.75	16.75	16.75	0
2022-09-16	16.75	16.75	16.75	16.75	11,904
2022-09-15	16.75	16.75	16.75	16.75	40,011
2022-09-14	16.75	16.75	16.75	16.75	36,982
2022-09-13	16.75	16.75	16.75	16.75	90,864
2022-09-12	16.75	16.75	16.75	16.75	500
2022-09-09	16.75	16.75	16.75	16.75	71,449
2022-09-08	16.60	16.75	16.60	16.75	76,519
2022-09-07	17.00	17.00	16.60	16.60	145,000
2022-09-06	16.75	17.00	16.75	17.00	2,961
2022-09-05	16.75	16.75	16.75	16.75	34,944
2022-09-02	16.75	16.75	16.75	16.75	300
2022-09-01	16.75	16.75	16.75	16.75	16,459
2022-08-31	16.75	16.75	16.75	16.75	22,689
2022-08-30	17.00	17.00	16.75	16.75	25,455
2022-08-29	17.00	17.00	17.00	17.00	0
2022-08-26	17.00	17.00	17.00	17.00	3,300
2022-08-25	17.00	17.00	17.00	17.00	0
2022-08-24	17.25	17.25	16.75	17.00	67,604
2022-08-23	17.75	17.75	17.25	17.25	50,874
2022-08-22	17.85	17.85	17.75	17.75	37,100
2022-08-19	18.25	18.25	17.85	17.85	53,218
2022-08-18	18.75	18.75	18.25	18.25	72,118
2022-08-17	18.75	18.75	18.75	18.75	34,109
2022-08-16	18.75	18.75	18.75	18.75	26,605
2022-08-15	18.75	18.75	18.75	18.75	3,953
2022-08-12	19.00	19.00	18.50	18.75	26,420
2022-08-11	18.75	18.75	18.75	18.75	15,336
2022-08-10	19.50	19.50	18.75	18.75	94,830
2022-08-09	19.50	19.50	19.50	19.50	7,664
2022-08-08	19.50	19.50	19.50	19.50	156,500
2022-08-05	19.50	19.50	19.50	19.50	14,159
2022-08-04	19.50	19.50	19.50	19.50	32,736
2022-08-03	19.50	19.50	19.50	19.50	29,919
2022-08-02	19.50	19.50	19.50	19.50	15,098
2022-08-01	19.50	19.50	19.00	19.50	39,646
2022-07-29	19.50	19.50	19.50	19.50	121,682
2022-07-28	19.25	19.50	19.25	19.50	32,112
2022-07-27	19.50	19.50	19.25	19.25	54,009
2022-07-26	18.75	19.50	18.75	19.50	75,448
2022-07-25	19.50	19.50	18.75	18.75	151,948
2022-07-22	19.50	19.50	19.50	19.50	27,576
2022-07-21	19.50	19.50	19.00	19.50	42
2022-07-20	19.50	19.50	19.50	19.50	10,000
2022-07-19	19.50	19.50	19.50	19.50	35,728
2022-07-18	18.50	19.50	18.50	19.50	164,231
2022-07-15	18.25	18.25	18.25	18.25	8,379
2022-07-14	18.15	18.25	18.15	18.25	73,902
2022-07-13	18.15	18.15	18.15	18.15	27,435
2022-07-12	18.15	18.15	18.15	18.15	0
2022-07-11	18.15	18.15	18.15	18.15	8,324
2022-07-08	17.50	18.15	17.50	18.15	153,692
2022-07-07	18.75	18.75	18.25	18.25	166,097
2022-07-06	18.75	18.75	18.75	18.75	21,159
2022-07-05	18.75	18.75	18.75	18.75	0
2022-07-04	18.75	18.75	18.75	18.75	0
2022-07-01	18.75	17.00	17.00	18.75	53,554
2022-06-30	18.75	18.75	18.50	18.75	0
2022-06-29	18.75	18.75	18.75	18.75	817,391
2022-06-28	19.10	19.10	18.75	18.75	121,718
2022-06-27	19.10	19.10	19.10	19.10	1,560
2022-06-24	19.25	19.25	19.10	19.10	29,961
2022-06-23	20.20	20.20	19.25	19.25	44,908
2022-06-22	20.20	20.20	20.20	20.20	5,041
2022-06-21	20.20	20.20	20.20	20.20	0
2022-06-20	20.20	20.20	20.20	20.20	0
2022-06-17	20.20	20.20	20.00	20.20	105,423
2022-06-16	20.20	20.20	20.20	20.20	16,429
2022-06-15	20.50	20.50	20.20	20.20	43,198
2022-06-14	20.90	20.90	20.50	20.50	31,110
2022-06-13	21.20	21.20	20.90	20.90	45,213
2022-06-10	21.20	20.60	20.60	21.20	19,556
2022-06-09	21.20	21.20	21.20	21.20	6,172
2022-06-08	21.20	21.20	21.20	21.20	0
2022-06-07	21.20	21.20	21.20	21.20	805
2022-06-06	21.20	21.20	21.20	21.20	114,651
2022-06-03	21.20	21.20	21.20	21.20	0
2022-06-02	21.20	21.20	21.20	21.20	0
2022-06-01	21.20	21.20	21.20	21.20	18,785
2022-05-31	21.20	21.20	21.20	21.20	31,562
2022-05-30	21.20	21.20	21.20	21.20	10,524
2022-05-27	21.30	21.30	21.20	21.20	932
2022-05-26	21.50	21.50	21.30	21.30	11,000
2022-05-25	21.50	21.50	21.50	21.50	2
2022-05-24	21.50	21.50	21.50	21.50	17,484
2022-05-23	21.50	21.50	21.50	21.50	5,000
2022-05-20	21.50	21.50	21.50	21.50	108,099
2022-05-19	21.50	21.50	21.50	21.50	0
2022-05-18	21.50	21.50	21.50	21.50	20,000
2022-05-17	21.50	21.50	21.50	21.50	0
2022-05-16	21.50	21.50	21.50	21.50	18,196
2022-05-13	21.50	21.50	21.50	21.50	12,552
2022-05-12	22.30	22.30	21.30	21.50	128,868
2022-05-11	22.30	22.30	22.30	22.30	4,550
2022-05-10	22.50	22.50	22.30	22.30	36,000
2022-05-09	23.20	23.20	22.50	22.50	63,023
2022-05-06	23.00	23.20	23.00	23.20	5,427
2022-05-05	23.00	23.00	23.00	23.00	146,271
2022-05-04	23.00	23.00	23.00	23.00	40,821
2022-05-03	23.50	23.50	23.00	23.00	10,242
2022-05-02	23.50	23.50	23.50	23.50	0
2022-04-29	23.50	23.50	23.50	23.50	342
2022-04-28	23.50	23.20	23.20	23.50	61,718
2022-04-27	23.50	23.50	23.50	23.50	22,373
2022-04-26	24.50	24.50	22.50	23.50	232,053
2022-04-25	25.00	25.00	23.50	24.50	327,725
2022-04-22	22.50	25.00	22.50	25.00	17,882,266
2022-04-21	21.50	22.50	21.50	22.50	121,308
2022-04-20	21.50	21.50	21.50	21.50	14,742
2022-04-19	21.50	21.50	21.50	21.50	57,861
2022-04-18	21.50	21.50	21.50	21.50	0
2022-04-15	21.50	21.50	21.50	21.50	0
2022-04-14	21.50	21.50	21.50	21.50	5,000
2022-04-13	21.50	21.50	21.50	21.50	3,000
2022-04-12	21.50	21.50	21.50	21.50	22,626
2022-04-11	21.50	21.50	21.50	21.50	31,014
2022-04-08	21.50	21.50	21.50	21.50	546,898
2022-04-07	21.50	21.50	21.50	21.50	27,344
2022-04-06	21.50	21.50	21.50	21.50	66,049
2022-04-05	21.50	21.50	21.30	21.50	121,401
2022-04-04	21.50	21.50	21.50	21.50	30,750
2022-04-01	21.50	21.50	21.00	21.50	46,649
2022-03-31	22.50	22.50	21.25	21.50	104,462
2022-03-30	22.50	22.50	22.50	22.50	84,423
2022-03-29	22.50	22.50	22.50	22.50	140,009
2022-03-28	23.00	23.00	22.50	22.50	46,632
2022-03-25	23.00	23.00	23.00	23.00	131,334
2022-03-24	23.00	23.00	23.00	23.00	1,263
2022-03-23	22.25	23.00	22.25	23.00	158,425
2022-03-22	21.75	22.25	21.75	22.25	469,052
2022-03-21	21.75	21.75	21.75	21.75	125,105
2022-03-18	21.50	21.75	21.50	21.75	208,767
2022-03-17	21.25	21.50	21.25	21.50	67,905
2022-03-16	21.25	21.25	21.25	21.25	30,986
2022-03-15	21.25	21.25	21.25	21.25	42,510
2022-03-14	21.25	21.25	21.25	21.25	60,005
2022-03-11	21.25	21.25	21.25	21.25	3,242
2022-03-10	21.25	21.25	21.25	21.25	1,218
2022-03-09	21.00	21.25	21.00	21.25	30,810
2022-03-08	20.00	21.00	20.00	21.00	233,039
2022-03-07	20.50	20.50	20.00	20.00	166,497
2022-03-04	22.50	22.50	20.50	20.50	113,074
2022-03-03	22.50	22.50	22.50	22.50	62,643
2022-03-02	22.50	22.50	22.50	22.50	32,329
2022-03-01	22.50	22.50	22.50	22.50	9,236
2022-02-28	23.25	23.25	22.50	22.50	48,670
2022-02-25	23.25	23.50	23.25	23.25	295,161
2022-02-24	24.75	24.75	23.25	23.25	142,644
2022-02-23	25.25	25.25	25.25	25.25	163,508
2022-02-22	25.25	25.25	25.25	25.25	32
2022-02-21	25.25	25.25	25.25	25.25	24,200
2022-02-18	25.25	25.25	25.25	25.25	13,527
2022-02-17	25.25	25.25	25.25	25.25	145,000
2022-02-16	25.50	25.50	25.00	25.25	42,500
2022-02-15	25.25	25.25	25.25	25.25	1,901
2022-02-14	25.50	25.50	25.25	25.25	291,574
2022-02-11	26.00	26.00	25.50	25.50	263,080
2022-02-10	26.25	26.25	25.50	26.00	60,901
2022-02-09	26.25	26.25	26.25	26.25	177,549
2022-02-08	26.25	26.50	26.00	26.25	148,996
2022-02-07	25.50	26.25	25.50	26.25	281,175
2022-02-04	25.00	25.50	25.00	25.50	64,052
2022-02-03	25.00	25.00	25.00	25.00	160,650
2022-02-02	25.00	25.50	25.00	25.00	68,152
2022-02-01	25.00	25.00	24.75	25.00	22,643
2022-01-31	25.00	25.50	25.00	25.00	285,745
2022-01-28	25.00	25.00	25.00	25.00	221,763
2022-01-27	25.00	25.00	24.50	25.00	140,040
2022-01-26	24.75	25.00	25.00	25.25	170,000
2022-01-25	24.25	25.50	24.25	24.75	191,870
2022-01-24	25.75	25.75	24.25	24.25	119,644
2022-01-21	26.50	26.50	25.75	25.75	289,370
2022-01-20	25.25	26.50	25.25	26.50	1,620,188
2022-01-19	25.25	25.25	25.25	25.25	110,276
2022-01-18	25.50	25.50	25.25	25.25	169,333
2022-01-17	26.25	26.50	25.50	25.50	493,354
2022-01-14	27.00	27.00	26.25	26.25	238,102
2022-01-13	27.00	27.00	27.00	27.00	117,462
2022-01-12	26.50	27.00	26.00	27.00	278,594
2022-01-11	27.00	27.00	26.25	26.50	235,169
2022-01-10	25.50	27.25	25.50	27.00	314,780
2022-01-07	23.75	26.00	23.90	25.50	534,716
2022-01-06	23.75	23.75	23.75	23.75	171,780
2022-01-05	23.75	23.75	23.75	23.75	47,510
2022-01-04	23.75	23.75	23.75	23.75	314,430
2022-01-03	23.75	23.75	23.75	23.75	0
2021-12-31	23.75	23.75	23.75	23.75	75,265
2021-12-30	23.75	23.75	23.75	23.75	54,863
2021-12-29	23.75	23.75	23.75	23.75	120,500
2021-12-28	23.75	23.75	23.75	23.75	0
2021-12-27	23.75	23.75	23.75	23.75	0
2021-12-24	23.75	23.75	23.75	23.75	613
2021-12-23	23.75	23.75	23.75	23.75	6,000
2021-12-22	23.50	23.75	23.50	23.75	22,469
2021-12-21	23.50	23.50	23.50	23.50	66,083
2021-12-20	23.50	23.50	23.50	23.50	164,641
2021-12-17	23.25	23.50	23.25	23.50	698,540
2021-12-16	22.75	23.25	22.75	23.25	16,500
2021-12-15	22.75	22.75	22.75	22.75	26,541
2021-12-14	22.50	22.75	22.50	22.75	145,093
2021-12-13	21.50	22.75	21.50	22.75	545,912
2021-12-10	21.50	21.50	21.00	21.50	6,120
2021-12-09	21.50	21.50	21.50	21.50	80,406
2021-12-08	21.00	21.50	21.00	21.50	58,869
2021-12-07	21.00	21.00	21.00	21.00	2,585
2021-12-06	21.00	21.00	21.00	21.00	19,273
2021-12-03	21.00	21.00	21.00	21.00	10,424
2021-12-02	21.00	21.00	21.00	21.00	131,296
2021-12-01	20.50	21.00	20.50	21.00	37,326
2021-11-30	21.00	21.00	20.50	20.50	41,943
2021-11-29	20.50	21.00	20.50	21.00	70,397
2021-11-26	21.50	21.50	20.50	20.50	250,888
2021-11-25	21.50	21.50	21.50	21.50	56,494
2021-11-24	21.50	21.50	21.50	21.50	30,500
2021-11-23	21.25	21.60	21.25	21.50	106,200
2021-11-22	22.25	21.25	21.20	21.25	218,451
2021-11-19	22.25	22.25	22.25	22.25	7,811
2021-11-18	22.25	22.25	22.25	22.25	15,785
2021-11-17	22.25	22.25	22.25	22.25	5,000
2021-11-16	22.25	22.25	22.25	22.25	2,619
2021-11-15	22.25	22.25	22.25	22.25	27,744
2021-11-12	22.50	22.50	22.25	22.25	10,176
2021-11-11	22.50	22.50	22.50	22.50	112,829
2021-11-10	22.50	22.50	22.50	22.50	23,716
2021-11-09	22.25	22.50	22.25	22.50	37,700
2021-11-08	22.50	22.50	22.25	22.25	59,692
2021-11-05	22.50	22.50	22.50	22.50	70,000
2021-11-04	23.10	23.10	22.25	22.50	149,003
2021-11-03	24.50	24.50	23.10	23.10	294,142
2021-11-02	24.75	24.75	24.50	24.50	78,885
2021-11-01	24.25	24.75	24.25	24.75	71,332
2021-10-29	23.00	24.25	23.00	24.25	269,894
2021-10-28	23.75	23.75	22.75	23.00	185,207
2021-10-27	24.00	24.00	23.75	23.75	9,955
2021-10-26	24.25	24.25	24.00	24.00	93,604
2021-10-25	24.25	24.25	24.25	24.25	63,434
2021-10-22	24.00	24.25	24.00	24.25	66,125
2021-10-21	23.75	24.00	23.75	24.00	76,552
2021-10-20	23.25	23.00	23.00	23.75	210,238
2021-10-19	23.25	23.25	23.25	23.25	17,263
2021-10-18	24.00	24.00	23.25	23.25	62,885
2021-10-15	24.00	24.00	24.00	24.00	13,308
2021-10-14	24.00	24.00	24.00	24.00	78,373
2021-10-13	24.00	24.00	24.00	24.00	0
2021-10-12	24.25	24.25	24.00	24.00	64,905
2021-10-11	24.25	24.25	24.25	24.25	29,270
2021-10-08	23.25	24.25	23.50	24.25	238,570
2021-10-07	21.75	23.50	21.75	23.25	329,083
2021-10-06	22.25	21.75	21.00	21.75	347,700
2021-10-05	22.75	22.50	22.25	22.25	126,778
2021-10-04	23.75	23.75	22.75	22.75	96,995
2021-10-01	23.75	23.75	23.75	23.75	23,726
2021-09-30	25.00	25.00	23.75	23.75	173,360
2021-09-29	25.00	25.00	25.00	25.00	361
2021-09-28	25.00	25.00	24.50	25.00	75,200
2021-09-27	24.15	25.00	24.15	25.00	133,420
2021-09-24	23.85	23.90	23.85	23.90	132,173
2021-09-23	23.85	23.85	23.85	23.85	80,126
2021-09-22	24.25	24.25	23.75	23.85	428,041
2021-09-21	25.50	24.25	23.75	24.25	507,876
2021-09-20	25.25	26.50	25.25	25.75	216,493
2021-09-17	24.50	25.25	24.50	25.25	34,645
2021-09-16	26.50	26.50	24.25	24.50	303,672
2021-09-15	26.50	26.50	26.50	26.50	64,770
2021-09-14	26.50	26.50	26.50	26.50	0
2021-09-13	26.50	26.50	26.50	26.50	29,715
2021-09-10	26.50	26.50	26.50	26.50	9,825
2021-09-09	26.50	26.50	26.50	26.50	29,229
2021-09-08	26.50	26.50	26.50	26.50	11,665
2021-09-07	26.50	26.50	26.50	26.50	1,567
2021-09-06	25.50	26.50	25.50	26.50	110,632
2021-09-03	24.75	25.50	24.75	25.50	63,301
2021-09-02	25.00	25.00	24.75	24.75	31,547
2021-09-01	25.00	25.00	25.00	25.00	0
2021-08-31	25.25	25.25	25.00	25.00	27,539
2021-08-30	25.25	25.25	25.25	25.25	0
2021-08-27	24.25	25.25	24.25	25.25	54,980
2021-08-26	24.25	24.25	24.25	24.25	0
2021-08-25	24.25	24.25	24.25	24.25	262,209
2021-08-24	24.50	24.50	24.25	24.25	160,119
2021-08-23	24.50	24.50	24.50	24.50	53,000
2021-08-20	24.50	24.50	24.50	24.50	382
2021-08-19	24.75	24.75	24.50	24.50	5,274
2021-08-18	24.50	24.75	24.50	24.75	47,000
2021-08-17	24.50	24.50	24.50	24.50	52,061
2021-08-16	24.50	24.50	24.50	24.50	49,871
2021-08-13	24.75	24.75	24.50	24.50	113,248
2021-08-12	25.00	25.00	24.75	24.75	62,395
2021-08-11	25.00	25.00	24.00	25.00	217,840
2021-08-10	25.00	25.00	25.00	25.00	65,454
2021-08-09	25.00	25.00	24.00	25.00	18,549
2021-08-06	25.25	25.25	25.00	25.00	24,655
2021-08-05	25.25	25.25	25.25	25.25	15,905
2021-08-04	25.25	25.25	25.25	25.25	3,888
2021-08-03	25.25	25.25	25.25	25.25	41,000
2021-08-02	24.50	25.25	24.50	25.25	24,110
2021-07-30	24.50	24.50	24.50	24.50	525
2021-07-29	24.25	24.50	24.25	24.50	25,594
2021-07-28	24.25	24.25	24.25	24.25	30,485
2021-07-27	24.25	24.25	24.25	24.25	19,082
2021-07-26	24.25	24.25	24.25	24.25	127,390
2021-07-23	24.25	24.25	24.25	24.25	17,500
2021-07-22	24.25	24.25	24.25	24.25	37,442
2021-07-21	24.25	24.75	24.25	24.25	35,451
2021-07-20	24.50	24.50	24.25	24.25	75,586
2021-07-19	25.50	25.00	24.50	24.50	73,433
2021-07-16	25.50	25.50	25.50	25.50	51,047
2021-07-15	26.00	26.00	25.50	25.50	24,906
2021-07-14	26.50	26.50	25.50	26.00	96,446
2021-07-13	26.50	26.50	26.50	26.50	768
2021-07-12	26.50	26.50	26.50	26.50	21,916
2021-07-09	26.50	26.50	26.50	26.50	0
2021-07-08	26.50	26.50	26.50	26.50	2,180
2021-07-07	26.50	26.50	26.50	26.50	58,640
2021-07-06	27.00	27.00	26.50	26.50	31,875
2021-07-05	27.50	27.50	27.00	27.00	9,837
2021-07-02	27.50	27.50	27.50	27.50	37,464
2021-07-01	27.50	27.50	27.50	27.50	5,541
2021-06-30	27.50	27.50	27.50	27.50	19,000
2021-06-29	26.75	27.50	26.75	27.50	86,401
2021-06-28	27.00	27.00	26.50	26.75	5,084
2021-06-25	28.00	28.00	27.00	27.00	202,456
2021-06-24	27.00	28.25	27.00	28.00	126,903
2021-06-23	26.50	27.00	26.50	27.00	110,145
2021-06-22	26.75	26.75	26.50	26.50	26,458
2021-06-21	28.50	28.50	26.75	26.75	70,280
2021-06-18	28.75	28.75	28.50	28.50	13,418
2021-06-17	28.75	28.75	28.75	28.75	124,189
2021-06-16	31.00	31.00	28.75	28.75	349,523
2021-06-15	30.50	30.50	30.50	30.50	5,011
2021-06-14	28.75	30.50	28.75	30.50	126,568
2021-06-11	28.50	29.00	28.50	28.75	41,234
2021-06-10	28.50	28.50	28.50	28.50	33,699
2021-06-09	28.25	28.25	28.25	28.25	88,695
2021-06-08	29.25	29.25	28.25	28.25	107,120
2021-06-07	29.25	29.25	29.25	29.25	36,674
2021-06-04	26.50	29.25	26.50	29.25	330,704
2021-06-03	29.00	28.00	26.50	26.50	251,988
2021-06-02	29.25	29.50	28.50	29.00	5,349
2021-06-01	30.25	30.25	29.50	29.50	75,262
2021-05-28	30.25	30.25	30.25	30.25	22,301
2021-05-27	31.00	31.00	30.25	30.25	206,162
2021-05-26	31.65	31.65	31.65	31.65	56,747
2021-05-25	31.75	31.75	31.65	31.65	3,984

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