The Mission Group Share History

The Mission Group Share Price history. The following table shows end-of-day data TMG historical share prices for The Mission Group, 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.

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

Date	Open	High	Low	Close	Volume
2026-09-18	25.50	25.50	25.50	25.50	113,943
2026-09-17	26.00	26.00	25.50	25.50	151,931
2026-09-16	23.00	26.00	23.00	26.00	524,896
2026-09-15	23.00	23.00	23.00	23.00	11,421
2026-09-14	23.00	23.00	23.00	23.00	47,971
2026-09-11	23.00	23.00	23.00	23.00	63,667
2026-09-10	23.00	23.00	23.00	23.00	114,478
2026-09-09	23.50	23.50	23.00	23.00	263,090
2026-09-08	24.00	24.00	23.50	23.50	175,645
2026-09-07	21.50	24.00	21.50	24.00	248,263
2026-09-04	21.50	21.50	21.50	21.50	55,181
2026-09-03	21.50	22.00	21.50	21.50	66,229
2026-09-02	21.00	21.00	21.00	21.00	53,785
2026-09-01	21.00	21.00	21.00	21.00	53,843
2026-08-31	21.00	21.00	21.00	21.00	0
2026-08-28	21.00	21.00	21.00	21.00	10,058
2026-08-27	21.00	21.00	21.00	21.00	160
2026-08-26	21.00	21.00	21.00	21.00	0
2026-08-25	21.00	21.00	21.00	21.00	84,382
2026-08-24	21.00	21.00	21.00	21.00	7,785
2026-08-21	21.00	21.00	21.00	21.00	70,159
2026-08-20	22.00	21.00	21.00	21.00	137,691
2026-08-19	22.00	22.00	22.00	22.00	34,659
2026-08-18	22.00	22.00	22.00	22.00	350,345
2026-08-17	21.00	23.00	21.00	22.00	931,012
2026-08-14	18.00	21.00	18.00	21.00	822,670
2026-08-13	18.00	18.00	18.00	18.00	23,613
2026-08-12	18.00	18.00	18.00	18.00	670
2026-08-11	18.00	18.00	18.00	18.00	30,911
2026-08-10	18.00	18.00	18.00	18.00	16,441
2026-08-07	18.00	18.00	18.00	18.00	0
2026-08-06	18.00	18.00	18.00	18.00	33,368
2026-08-05	18.00	18.00	18.00	18.00	28,300
2026-08-04	18.00	18.00	18.00	18.00	56,136
2026-08-03	18.00	18.00	18.00	18.00	59,018
2026-07-31	19.00	19.00	18.00	18.00	68,179
2026-07-30	19.00	19.00	19.00	19.00	61,037
2026-07-29	19.00	19.00	19.00	19.00	71,647
2026-07-28	19.00	19.00	19.00	19.00	104,342
2026-07-27	19.00	19.00	19.00	19.00	27,731
2026-07-24	19.00	19.00	19.00	19.00	233,538
2026-07-23	16.00	19.00	16.00	19.00	3,656,576
2026-07-22	16.25	16.25	15.50	15.50	92,746
2026-07-21	16.25	16.25	16.25	16.25	0
2026-07-20	16.25	16.25	16.25	16.25	0
2026-07-17	16.25	16.25	15.00	16.25	52,926
2026-07-16	16.50	16.50	15.50	16.25	196,778
2026-07-15	16.50	16.60	16.60	16.60	89,667
2026-07-14	16.75	16.75	16.75	16.75	4,056
2026-07-13	16.75	16.75	16.75	16.75	50,065
2026-07-10	17.25	17.25	16.75	16.75	104,532
2026-07-09	17.50	17.50	17.25	17.25	50,319
2026-07-08	17.50	18.00	17.50	17.50	47,631
2026-07-07	18.00	18.00	17.50	17.50	15,746
2026-07-06	18.00	18.00	18.00	18.00	13,051
2026-07-03	18.00	17.00	17.00	17.00	97,080
2026-07-02	18.00	18.00	18.00	18.00	0
2026-07-01	18.00	18.00	18.00	18.00	52,824
2026-06-30	18.00	18.00	18.00	18.00	0
2026-06-29	18.00	18.00	18.00	18.00	55,029
2026-06-26	18.50	18.50	18.00	18.00	94,335
2026-06-25	18.50	18.50	18.50	18.50	18,730
2026-06-24	18.50	18.50	18.50	18.50	0
2026-06-23	18.50	18.50	18.50	18.50	4,407
2026-06-22	18.50	18.50	18.50	18.50	8,401
2026-06-19	18.50	18.50	18.50	18.50	10,765
2026-06-18	18.50	18.50	18.50	18.50	0
2026-06-17	18.50	18.50	18.50	18.50	3,072
2026-06-16	18.50	18.50	18.50	18.50	14,986
2026-06-15	17.50	18.50	17.50	18.50	148,646
2026-06-12	17.50	17.50	17.50	17.50	0
2026-06-11	17.50	17.50	17.50	17.50	9,769
2026-06-10	17.50	17.50	17.50	17.50	51,343
2026-06-09	17.50	17.50	17.50	17.50	28,046
2026-06-08	17.50	17.50	17.50	17.50	19,028
2026-06-05	17.50	17.50	17.50	17.50	18,323
2026-06-04	17.50	17.50	17.50	17.50	37,053
2026-06-03	18.00	18.00	17.75	17.75	4,559
2026-06-02	18.00	18.00	18.00	18.00	6,916
2026-06-01	18.00	18.00	18.00	18.00	6,606
2026-05-29	18.50	18.50	18.00	18.00	30,154
2026-05-28	18.50	18.50	18.50	18.50	28,431
2026-05-27	19.00	19.00	18.50	18.50	28,155
2026-05-26	19.00	19.00	19.00	19.00	21,766
2026-05-25	19.00	19.00	19.00	19.00	0
2026-05-22	19.00	19.00	19.00	19.00	97,884
2026-05-21	14.50	19.50	14.50	19.00	742,854
2026-05-20	14.25	14.50	14.25	14.50	68,955
2026-05-19	13.75	14.25	13.75	14.25	194,033
2026-05-18	13.75	13.75	13.75	13.75	39,518
2026-05-15	13.75	13.75	13.75	13.75	48,483
2026-05-14	13.75	13.75	13.75	13.75	0
2026-05-13	13.75	13.75	13.75	13.75	32,667
2026-05-12	14.25	14.25	13.75	13.75	181,125
2026-05-11	14.25	14.25	14.25	14.25	14,077
2026-05-08	14.50	14.50	14.25	14.25	147,116
2026-05-07	14.25	14.50	14.00	14.50	65,184
2026-05-06	13.25	14.00	13.25	14.00	65,628
2026-05-05	13.25	13.25	13.25	13.25	14,910
2026-05-04	13.25	13.25	13.25	13.25	0
2026-05-01	13.25	13.25	13.25	13.25	49,228
2026-04-30	13.25	13.25	13.25	13.25	3,755
2026-04-29	12.75	13.75	12.75	13.25	176,933
2026-04-28	12.50	12.75	12.50	12.75	135,866
2026-04-27	12.50	12.50	12.50	12.50	14,848
2026-04-24	12.50	12.50	12.50	12.50	56,758
2026-04-23	12.50	12.60	12.60	12.60	266,488
2026-04-22	12.50	12.80	12.50	12.50	25,571
2026-04-21	12.50	12.50	12.50	12.50	3,254
2026-04-20	12.50	12.50	12.50	12.50	27,319
2026-04-17	12.50	12.50	12.50	12.50	187,177
2026-04-16	12.50	12.50	12.50	12.50	56,379
2026-04-15	12.75	12.75	12.50	12.50	93,692
2026-04-14	13.25	13.25	12.75	12.75	1,271,304
2026-04-13	13.25	13.25	13.25	13.25	37,910
2026-04-10	12.75	13.25	12.75	13.25	114,229
2026-04-09	12.75	12.75	12.75	12.75	15,536
2026-04-08	12.50	12.75	12.50	12.75	233,323
2026-04-07	12.50	12.50	12.30	12.50	147,408
2026-04-06	12.50	12.50	12.50	12.50	0
2026-04-03	12.50	12.50	12.50	12.50	0
2026-04-02	12.50	12.50	12.50	12.50	144,358
2026-04-01	12.75	12.75	12.50	12.50	226,215
2026-03-31	12.75	12.75	12.75	12.75	65,477
2026-03-30	12.50	12.75	12.50	12.75	167,828
2026-03-27	12.75	12.75	12.50	12.50	100,495
2026-03-26	13.50	13.00	13.00	13.00	353,944
2026-03-25	14.00	14.00	13.50	13.50	250,264
2026-03-24	14.00	14.50	14.00	14.00	819,581
2026-03-23	19.00	19.00	18.00	18.00	55,739
2026-03-20	18.50	18.50	18.50	18.50	28,975
2026-03-19	18.50	18.50	18.50	18.50	4,000
2026-03-18	18.50	18.50	18.50	18.50	10
2026-03-17	18.50	18.50	18.50	18.50	5,301
2026-03-16	18.50	18.50	18.50	18.50	5
2026-03-13	18.50	18.50	18.50	18.50	16,275
2026-03-12	19.00	19.00	18.50	18.50	47,497
2026-03-11	19.50	19.50	19.00	19.00	10,000
2026-03-10	19.50	19.50	19.50	19.50	0
2026-03-09	19.50	19.50	19.50	19.50	55,195
2026-03-06	19.50	19.50	19.50	19.50	20,754
2026-03-05	19.50	19.50	19.50	19.50	9,117
2026-03-04	19.50	19.50	19.50	19.50	13,623
2026-03-03	20.00	19.50	19.00	19.50	56,480
2026-03-02	20.00	20.00	20.00	20.00	54,049
2026-02-27	20.00	20.00	20.00	20.00	7,402
2026-02-26	20.00	20.00	20.00	20.00	30,893
2026-02-25	20.00	20.00	20.00	20.00	13,417
2026-02-24	19.50	20.00	19.50	20.00	12,411
2026-02-23	19.50	19.50	19.50	19.50	35,695
2026-02-20	19.00	19.50	19.00	19.50	60,161
2026-02-19	18.50	19.00	18.50	19.00	10,455
2026-02-18	19.00	19.00	18.50	18.50	40,710
2026-02-17	19.00	19.00	19.00	19.00	21,384
2026-02-16	19.00	19.00	19.00	19.00	25,799
2026-02-13	19.00	19.00	19.00	19.00	44,245
2026-02-12	19.00	19.00	19.00	19.00	15,000
2026-02-11	18.75	19.00	18.75	19.00	76,155
2026-02-10	18.75	18.75	18.75	18.75	31,716
2026-02-09	18.75	18.75	18.75	18.75	4,088
2026-02-06	18.75	18.75	18.75	18.75	29,441
2026-02-05	19.50	19.50	18.75	18.75	60,767
2026-02-04	19.50	19.50	19.50	19.50	58,561
2026-02-03	19.50	19.50	19.50	19.50	36,444
2026-02-02	19.50	19.50	19.50	19.50	275,059
2026-01-30	19.50	19.50	19.50	19.50	43,741
2026-01-29	19.50	19.50	19.50	19.50	59,747
2026-01-28	19.50	19.50	19.00	19.50	26,293
2026-01-27	18.50	19.50	18.50	19.50	311,276
2026-01-26	18.50	18.50	18.50	18.50	50,840
2026-01-23	18.50	18.50	18.50	18.50	150,194
2026-01-22	18.25	18.50	18.25	18.50	102,710
2026-01-21	18.50	18.50	18.25	18.25	9,142
2026-01-20	18.50	18.50	18.50	18.50	124
2026-01-19	18.50	18.50	18.50	18.50	634,617
2026-01-16	18.50	18.50	18.50	18.50	47,874
2026-01-15	17.50	18.50	17.50	18.50	56,018
2026-01-14	16.50	17.50	16.50	17.50	251,460
2026-01-13	16.00	16.50	14.50	16.50	760,310
2026-01-12	18.00	18.50	18.00	18.50	69,340
2026-01-09	18.00	18.00	18.00	18.00	50,000
2026-01-08	18.00	18.00	18.00	18.00	32,606
2026-01-07	17.50	18.00	17.50	18.00	45,879
2026-01-06	18.50	18.50	17.50	17.50	88,381
2026-01-05	18.50	18.50	18.50	18.50	21,267
2026-01-02	19.00	19.00	18.50	18.50	53,375
2026-01-01	19.00	19.00	19.00	19.00	0
2025-12-31	19.00	19.00	19.00	19.00	0
2025-12-30	19.00	19.00	19.00	19.00	2,294
2025-12-29	19.00	19.00	19.00	19.00	27,500
2025-12-26	19.50	19.50	19.50	19.50	0
2025-12-25	19.50	19.50	19.50	19.50	0
2025-12-24	19.00	19.50	19.50	19.50	12,075
2025-12-23	19.00	19.00	19.00	19.00	21,769
2025-12-22	19.00	19.00	19.00	19.00	1,750
2025-12-19	18.50	19.00	18.50	19.00	62,525
2025-12-18	19.50	19.50	18.50	18.50	20,262
2025-12-17	19.50	19.50	19.50	19.50	20,390
2025-12-16	19.50	19.50	19.50	19.50	160
2025-12-15	19.50	20.00	19.50	19.50	161,121
2025-12-12	19.50	19.50	19.50	19.50	10,696
2025-12-11	18.00	20.00	18.00	19.50	305,125
2025-12-10	18.00	18.50	18.00	18.00	65,456
2025-12-09	18.00	18.00	18.00	18.00	10,000
2025-12-08	18.00	18.00	18.00	18.00	3,531
2025-12-05	18.00	18.00	18.00	18.00	34,473
2025-12-04	18.00	18.00	18.00	18.00	0
2025-12-03	18.00	18.00	18.00	18.00	67,690
2025-12-02	18.00	18.00	18.00	18.00	89,324
2025-12-01	18.00	18.00	18.00	18.00	36,944
2025-11-28	18.00	18.00	18.00	18.00	70,697
2025-11-27	18.00	18.00	18.00	18.00	83,704
2025-11-26	18.00	18.00	18.00	18.00	10,845
2025-11-25	18.00	18.00	18.00	18.00	15,000
2025-11-24	18.00	18.00	18.00	18.00	95,786
2025-11-21	18.00	18.00	18.00	18.00	16,500
2025-11-20	18.00	18.00	18.00	18.00	37,524
2025-11-19	18.50	18.50	16.75	18.00	427,094
2025-11-18	19.50	19.50	18.50	18.50	88,689
2025-11-17	19.50	19.50	19.50	19.50	7
2025-11-14	19.50	19.50	19.50	19.50	0
2025-11-13	19.50	19.50	19.50	19.50	167,057
2025-11-12	19.50	19.50	19.50	19.50	5,000
2025-11-11	20.00	20.00	19.50	19.50	137,468
2025-11-10	20.00	20.00	20.00	20.00	154,965
2025-11-07	20.00	20.00	20.00	20.00	60,002
2025-11-06	20.00	20.00	20.00	20.00	89,442
2025-11-05	20.00	20.00	20.00	20.00	49,970
2025-11-04	20.50	20.50	20.00	20.00	39,078
2025-11-03	20.50	20.50	20.50	20.50	47,201
2025-10-31	20.50	20.50	20.50	20.50	150,000
2025-10-30	20.50	20.50	20.50	20.50	8,909
2025-10-29	20.50	20.50	20.50	20.50	48,273
2025-10-28	20.50	20.50	20.50	20.50	61,448
2025-10-27	20.50	20.50	20.50	20.50	57,422
2025-10-24	20.50	20.50	20.50	20.50	9,877
2025-10-23	20.50	20.50	20.50	20.50	48,225
2025-10-22	21.50	21.50	20.50	20.50	105,678
2025-10-21	22.50	22.50	21.50	21.50	125,708
2025-10-20	22.50	22.50	22.50	22.50	21,045
2025-10-17	23.50	23.50	22.50	22.50	71,184
2025-10-16	23.50	23.50	23.50	23.50	4,257
2025-10-15	23.50	23.50	23.50	23.50	1,917
2025-10-14	23.50	23.50	23.50	23.50	0
2025-10-13	23.50	23.50	23.50	23.50	54,517
2025-10-10	23.50	23.50	23.50	23.50	25,895
2025-10-09	23.50	23.50	23.50	23.50	25,000
2025-10-08	23.50	23.50	23.50	23.50	45,385
2025-10-07	24.00	24.00	23.50	23.50	49,295
2025-10-06	24.50	24.50	24.00	24.00	100,907
2025-10-03	24.50	24.50	24.50	24.50	139,849
2025-10-02	24.50	24.50	24.50	24.50	86,464
2025-10-01	26.00	26.00	24.50	24.50	304,884
2025-09-30	25.50	26.00	25.50	26.00	55,588
2025-09-29	25.50	25.50	25.50	25.50	273,436
2025-09-26	24.50	25.50	24.50	25.50	168,384
2025-09-25	23.50	24.50	23.50	24.50	526,956
2025-09-24	23.50	23.50	23.50	23.50	73,960
2025-09-23	22.50	23.50	22.50	23.50	1,156,346
2025-09-22	23.00	23.00	23.00	23.00	30,326
2025-09-19	24.50	24.50	23.00	23.00	521,984
2025-09-18	24.50	25.00	24.50	24.50	162,192
2025-09-17	23.00	24.50	23.00	24.50	50,100
2025-09-16	23.00	23.00	23.00	23.00	38,455
2025-09-15	22.50	23.00	22.50	23.00	76,114
2025-09-12	22.50	22.50	22.50	22.50	73,386
2025-09-11	22.50	22.50	22.50	22.50	50,589
2025-09-10	22.50	22.50	22.50	22.50	20,111
2025-09-09	22.50	22.50	22.50	22.50	5,891
2025-09-08	22.50	22.50	22.50	22.50	209,157
2025-09-05	22.50	22.50	22.50	22.50	2,697
2025-09-04	22.50	22.50	22.50	22.50	11,365
2025-09-03	22.50	22.50	22.50	22.50	8,731
2025-09-02	22.50	22.50	22.50	22.50	18,296
2025-09-01	22.50	22.50	22.50	22.50	0
2025-08-29	21.50	22.50	21.50	22.50	289,849
2025-08-28	19.50	21.50	19.50	21.50	40,331
2025-08-27	21.50	21.50	19.50	19.50	416,971
2025-08-26	22.00	22.00	21.50	21.50	242,585
2025-08-25	22.00	22.00	22.00	22.00	0
2025-08-22	22.00	22.00	22.00	22.00	40,933
2025-08-21	23.50	23.50	21.50	22.00	140,427
2025-08-20	23.50	23.50	23.50	23.50	8,024
2025-08-19	24.00	24.00	23.50	23.50	52,565
2025-08-18	24.00	24.00	24.00	24.00	6,476
2025-08-15	24.00	24.00	24.00	24.00	77,799
2025-08-14	24.00	24.00	24.00	24.00	20,656
2025-08-13	24.00	24.00	24.00	24.00	33,134
2025-08-12	23.50	24.00	23.50	24.00	35,532
2025-08-11	24.50	24.50	23.50	23.50	195,521
2025-08-08	24.50	24.50	24.50	24.50	633,499
2025-08-07	24.50	24.50	24.50	24.50	49,888
2025-08-06	24.50	24.50	24.50	24.50	28,192
2025-08-05	24.50	24.50	24.50	24.50	66,894
2025-08-04	24.50	24.50	24.50	24.50	631,493
2025-08-01	24.50	24.50	24.50	24.50	62,501
2025-07-31	24.50	24.50	24.50	24.50	75,874
2025-07-30	24.50	24.50	24.50	24.50	32,132
2025-07-29	24.50	24.50	24.50	24.50	196,357
2025-07-28	24.50	24.50	24.50	24.50	9,234
2025-07-25	25.00	25.00	24.50	24.50	175,090
2025-07-24	25.00	25.00	25.00	25.00	42,996
2025-07-23	25.50	25.50	25.00	25.00	45,274
2025-07-22	25.50	25.50	25.50	25.50	17,585
2025-07-21	25.50	25.50	25.50	25.50	0
2025-07-18	25.50	25.50	25.50	25.50	48,800
2025-07-17	25.50	25.50	25.50	25.50	43,499
2025-07-16	25.80	25.80	25.50	25.50	41,072
2025-07-15	25.70	25.80	25.70	25.80	101,017
2025-07-14	25.70	25.70	25.70	25.70	39,143
2025-07-11	25.50	25.70	25.50	25.70	157,486
2025-07-10	25.50	25.50	25.50	25.50	34,661
2025-07-09	25.20	25.50	25.20	25.50	45,518
2025-07-08	25.00	25.20	25.00	25.20	109,534
2025-07-07	25.00	25.00	25.00	25.00	54,131
2025-07-04	25.00	25.00	25.00	25.00	8,206
2025-07-03	25.00	25.00	25.00	25.00	60,993
2025-07-02	25.00	25.00	25.00	25.00	0
2025-07-01	25.00	25.00	25.00	25.00	25,179
2025-06-30	25.00	25.00	25.00	25.00	81,759
2025-06-27	25.50	25.50	25.00	25.00	8,819
2025-06-26	25.50	25.50	25.50	25.50	2,400
2025-06-25	25.50	25.50	25.50	25.50	4,900
2025-06-24	25.50	25.50	25.50	25.50	67,070
2025-06-23	25.50	25.50	25.50	25.50	29,915
2025-06-20	25.50	25.50	25.50	25.50	211,919
2025-06-19	25.50	25.50	25.50	25.50	44,557
2025-06-18	25.50	25.50	25.50	25.50	55,527
2025-06-17	27.50	27.50	25.50	25.50	176,219
2025-06-16	28.50	28.50	27.50	27.50	165,326
2025-06-13	29.00	29.00	28.50	28.50	56,249
2025-06-12	29.50	29.50	29.00	29.00	21,005
2025-06-11	29.50	29.50	29.50	29.50	53,472
2025-06-10	29.50	29.50	29.50	29.50	19,827
2025-06-09	29.50	29.50	29.50	29.50	34,502
2025-06-06	29.50	29.50	29.50	29.50	17,147
2025-06-05	29.50	29.50	29.50	29.50	30,413
2025-06-04	30.00	30.00	29.50	29.50	177,708
2025-06-03	30.00	30.00	30.00	30.00	17,894
2025-06-02	31.00	31.00	30.00	30.00	28,889
2025-05-30	29.50	31.00	29.50	31.00	75,070
2025-05-29	29.00	29.50	29.00	29.50	20,648
2025-05-28	28.50	29.00	28.50	29.00	14,813
2025-05-27	28.00	28.50	28.00	28.50	87,239
2025-05-26	27.00	27.00	27.00	27.00	0
2025-05-23	26.00	28.00	26.00	28.00	112,402
2025-05-22	25.50	26.00	25.50	26.00	124,172
2025-05-21	25.50	26.00	25.50	26.00	75,573
2025-05-20	25.50	25.50	25.50	25.50	49,351
2025-05-19	25.50	25.50	25.50	25.50	21,329
2025-05-16	25.50	25.50	25.50	25.50	513,780
2025-05-15	26.50	26.50	25.50	25.50	130,205
2025-05-14	26.00	26.80	26.50	26.50	42,345
2025-05-13	26.00	26.00	26.00	26.00	17,974
2025-05-12	25.50	26.00	25.50	26.00	6,765
2025-05-09	25.50	25.50	25.50	25.50	71,114
2025-05-08	22.80	25.50	22.80	25.50	133,000
2025-05-07	22.50	22.80	22.50	22.80	21,419
2025-05-06	22.50	22.50	22.50	22.50	11,005
2025-05-05	22.50	22.50	22.50	22.50	0
2025-05-02	22.50	22.50	22.50	22.50	80,000
2025-05-01	22.50	22.50	22.50	22.50	10,114
2025-04-30	22.50	22.50	22.50	22.50	128,835
2025-04-29	22.00	22.00	22.00	22.00	31,700
2025-04-28	22.00	22.00	22.00	22.00	11,322
2025-04-25	22.00	22.00	22.00	22.00	26,671
2025-04-24	22.00	22.00	22.00	22.00	5,361
2025-04-23	22.00	22.00	22.00	22.00	3,307
2025-04-22	22.00	22.00	22.00	22.00	54,037
2025-04-21	22.00	22.00	22.00	22.00	0
2025-04-18	22.00	22.00	22.00	22.00	0
2025-04-17	22.00	22.00	22.00	22.00	20,464
2025-04-16	22.00	22.00	22.00	22.00	50,656
2025-04-15	22.00	22.00	22.00	22.00	24,523
2025-04-14	22.00	22.00	22.00	22.00	19,819
2025-04-11	21.50	22.00	21.50	22.00	74,068
2025-04-10	21.50	21.50	21.50	21.50	59,607
2025-04-09	23.00	23.00	21.50	21.50	189,743
2025-04-08	23.50	23.50	23.00	23.00	118,648
2025-04-07	24.00	24.00	23.50	23.50	119,509
2025-04-04	24.00	24.00	24.00	24.00	252,169
2025-04-03	24.00	24.00	24.00	24.00	24,815
2025-04-02	24.00	24.00	24.00	24.00	55,687
2025-04-01	24.00	24.00	24.00	24.00	30,077
2025-03-31	24.00	24.00	24.00	24.00	2,000
2025-03-28	24.00	24.00	24.00	24.00	113,428
2025-03-27	22.50	24.00	22.50	24.00	148,017
2025-03-26	26.40	26.40	22.50	22.50	580,374
2025-03-25	28.50	26.50	25.50	26.40	319,086
2025-03-24	26.50	28.00	26.00	28.00	79,409
2025-03-21	26.50	27.00	26.00	26.00	26,362
2025-03-20	26.50	27.00	26.50	27.00	31,362
2025-03-19	26.00	26.50	26.00	26.50	11,000
2025-03-18	26.50	26.50	26.50	26.50	173,928
2025-03-17	26.50	26.50	26.50	26.50	25,198
2025-03-14	26.40	26.50	26.40	26.50	10,934
2025-03-13	26.50	26.50	26.00	26.50	24,796
2025-03-12	26.50	26.40	26.40	26.40	24,844
2025-03-11	26.40	26.50	25.50	26.40	115,320
2025-03-10	26.00	26.40	26.40	26.40	133,505
2025-03-07	26.00	26.00	26.00	26.00	34,340
2025-03-06	25.50	26.00	25.50	26.00	123,355
2025-03-05	25.50	25.50	25.50	25.50	62,128
2025-03-04	26.50	26.50	25.50	25.50	87,293
2025-03-03	27.00	27.00	26.50	26.50	50,351
2025-02-28	27.50	27.50	27.00	27.00	11,121
2025-02-27	29.00	29.00	27.50	27.50	251,808
2025-02-26	29.50	29.50	29.00	29.00	73,876
2025-02-25	30.50	30.50	29.50	29.50	102,931
2025-02-24	30.50	30.50	30.50	30.50	23,410
2025-02-21	30.50	30.50	30.50	30.50	11,978
2025-02-20	30.50	30.50	30.50	30.50	47,910
2025-02-19	30.50	31.00	31.00	30.50	134,258
2025-02-18	30.50	30.50	30.50	30.50	54,430
2025-02-17	30.50	30.50	30.50	30.50	38,976
2025-02-14	30.50	30.50	30.50	30.50	87,271
2025-02-13	30.50	30.50	30.50	30.50	43,292
2025-02-12	30.50	30.50	30.50	30.50	28,597
2025-02-11	30.50	30.50	30.50	30.50	10,000
2025-02-10	30.50	30.50	30.50	30.50	90,385
2025-02-07	30.50	30.50	30.50	30.50	36,691
2025-02-06	30.50	30.50	30.50	30.50	1,949
2025-02-05	30.50	30.50	30.50	30.50	83,299
2025-02-04	30.50	30.50	30.50	30.50	29,376
2025-02-03	30.50	30.50	30.50	30.50	139,846
2025-01-31	30.50	30.50	30.50	30.50	73,480
2025-01-30	30.50	30.50	30.50	30.50	48,800
2025-01-29	30.50	30.50	30.50	30.50	220,042
2025-01-28	30.50	30.50	30.50	30.50	9,800
2025-01-27	30.50	30.50	30.50	30.50	132,144
2025-01-24	32.00	32.00	30.50	30.50	412,621
2025-01-23	32.50	32.50	32.00	32.00	302,740
2025-01-22	32.50	32.50	32.50	32.50	171,356
2025-01-21	32.50	33.00	32.00	32.50	339,996
2025-01-20	31.50	31.50	31.50	31.50	347,110
2025-01-17	31.50	31.50	31.50	31.50	141,459
2025-01-16	31.00	31.50	31.00	31.50	156,522
2025-01-15	30.50	31.00	30.50	31.00	104,150
2025-01-14	29.50	30.50	29.50	30.50	369,285
2025-01-13	27.00	31.50	27.00	29.50	617,867
2025-01-10	27.00	27.20	27.00	27.20	27,443
2025-01-09	27.00	27.00	27.00	27.00	967,399
2025-01-08	27.00	27.00	27.00	27.00	161,312
2025-01-07	27.00	27.50	27.00	27.00	824,260
2025-01-06	27.00	27.00	27.00	27.00	77,282
2025-01-03	27.00	27.00	27.00	27.00	427,802
2025-01-02	26.50	29.00	27.00	27.00	583,993
2025-01-01	24.00	24.00	24.00	24.00	0
2024-12-31	24.00	24.00	24.00	24.00	9,060
2024-12-30	24.00	24.00	24.00	24.00	46,855
2024-12-27	24.00	24.00	24.00	24.00	39,202
2024-12-26	24.00	24.00	24.00	24.00	0
2024-12-25	24.00	24.00	24.00	24.00	0
2024-12-24	24.00	24.00	24.00	24.00	0
2024-12-23	24.00	24.00	24.00	24.00	233,030
2024-12-20	24.00	24.00	24.00	24.00	44,245
2024-12-19	25.00	25.00	24.00	24.00	80,486
2024-12-18	25.00	25.00	24.50	24.50	11,204
2024-12-17	24.50	24.50	24.50	24.50	70,289
2024-12-16	25.00	25.00	24.50	24.50	47,411
2024-12-13	24.00	25.00	24.00	24.50	22,087
2024-12-12	23.50	24.00	23.50	24.00	94,087
2024-12-11	23.50	23.80	23.50	23.50	35,574
2024-12-10	23.00	23.50	23.00	23.50	116,232
2024-12-09	22.00	23.00	22.00	23.00	137,253
2024-12-06	21.00	22.00	21.00	22.00	42,748
2024-12-05	21.00	21.00	21.00	21.00	76,992
2024-12-04	21.00	21.00	21.00	21.00	140,086
2024-12-03	21.00	21.00	21.00	21.00	1,857,558
2024-12-02	21.00	21.00	21.00	21.00	26,628
2024-11-29	21.00	21.00	21.00	21.00	35,317
2024-11-28	21.00	21.00	21.00	21.00	41,171
2024-11-27	18.50	21.00	18.50	21.00	219,057
2024-11-26	18.50	18.50	18.50	18.50	35,214
2024-11-25	18.50	18.50	18.50	18.50	72,787
2024-11-22	18.50	18.50	18.50	18.50	57,386
2024-11-21	19.00	19.00	18.50	18.50	138,913
2024-11-20	19.00	19.00	18.50	18.50	32,074
2024-11-19	19.00	19.00	18.50	18.50	20,808
2024-11-18	19.00	19.00	18.50	18.50	198,558
2024-11-15	20.00	20.00	19.00	19.00	257,879
2024-11-14	20.00	20.00	20.00	20.00	15,000
2024-11-13	20.00	20.00	20.00	20.00	8,143
2024-11-12	20.00	20.00	20.00	20.00	72,542
2024-11-11	20.00	20.00	20.00	20.00	2,449
2024-11-08	20.00	20.00	20.00	20.00	342,892
2024-11-07	20.00	20.00	20.00	20.00	223,964
2024-11-06	20.00	20.00	20.00	20.00	113,100
2024-11-05	20.00	20.00	20.00	20.00	25,000
2024-11-04	20.00	20.00	20.00	20.00	1,150
2024-11-01	20.00	20.00	20.00	20.00	5,000
2024-10-31	20.00	20.00	20.00	20.00	175,561
2024-10-30	19.25	20.00	19.25	20.00	55,676
2024-10-29	19.25	19.50	19.25	19.50	109,452
2024-10-28	19.25	19.25	19.25	19.25	87,235
2024-10-25	19.25	19.25	19.25	19.25	117,472
2024-10-24	19.50	19.50	19.00	19.25	154,403
2024-10-23	19.00	19.00	18.75	19.00	70,305
2024-10-22	18.80	18.80	18.55	18.55	0
2024-10-21	17.80	18.55	17.80	18.55	194,018
2024-10-18	17.80	17.80	17.80	17.80	21,477
2024-10-17	17.80	17.80	17.80	17.80	66,920
2024-10-16	17.60	17.80	17.60	17.80	110,177
2024-10-15	17.60	17.60	17.60	17.60	28,362
2024-10-14	17.50	17.60	17.50	17.60	65,035
2024-10-11	17.75	17.75	17.50	17.50	121,667
2024-10-10	18.50	18.50	17.75	17.75	159,503
2024-10-09	19.50	19.50	18.50	18.50	27,671
2024-10-08	19.50	19.50	19.50	19.50	36,052
2024-10-07	20.50	20.50	19.50	19.50	118,167
2024-10-04	20.50	20.50	20.50	20.50	35,100
2024-10-03	20.50	20.50	20.50	20.50	25,275
2024-10-02	21.00	21.00	20.50	20.50	15,328
2024-10-01	22.00	22.00	21.00	21.00	142,925
2024-09-30	22.00	22.00	22.00	22.00	23,779
2024-09-27	22.00	22.00	22.00	22.00	17,761
2024-09-26	22.00	22.00	22.00	22.00	8,893
2024-09-25	22.00	22.00	22.00	22.00	12,988
2024-09-24	22.50	22.50	22.00	22.00	76,768
2024-09-23	23.00	23.00	22.50	22.50	162,184
2024-09-20	23.00	23.00	23.00	23.00	24,000
2024-09-19	23.00	23.00	23.00	23.00	91,447
2024-09-18	22.50	23.00	22.50	23.00	65,264
2024-09-17	24.00	24.00	22.50	22.50	253,080
2024-09-16	24.00	24.00	24.00	24.00	20,627
2024-09-13	24.00	24.00	24.00	24.00	77,543
2024-09-12	24.00	24.00	24.00	24.00	7,575
2024-09-11	24.00	24.00	24.00	24.00	3,992
2024-09-10	24.00	24.00	24.00	24.00	53,483
2024-09-09	24.00	24.00	24.00	24.00	118,157
2024-09-06	24.00	24.00	24.00	24.00	23,275
2024-09-05	24.00	24.00	24.00	24.00	13,558
2024-09-04	23.50	24.50	23.50	24.00	72,084
2024-09-03	23.00	23.50	23.00	23.50	195,478
2024-09-02	25.00	25.00	22.50	23.00	353,279
2024-08-30	23.50	25.00	23.50	25.00	77,886
2024-08-29	22.50	23.50	22.50	23.50	48,830
2024-08-28	22.50	22.50	22.50	22.50	32,536
2024-08-27	22.50	22.50	22.50	22.50	13,843
2024-08-26	22.50	22.50	22.50	22.50	0
2024-08-23	22.50	22.50	22.50	22.50	144,613
2024-08-22	22.50	22.50	22.50	22.50	4,166
2024-08-21	23.00	23.00	22.50	22.50	90,988
2024-08-20	23.50	24.00	23.00	23.00	26,241
2024-08-19	24.00	24.00	24.00	24.00	12,900
2024-08-16	24.00	24.00	24.00	24.00	35,000
2024-08-15	24.50	24.50	24.00	24.00	65,018
2024-08-14	24.50	24.50	23.50	24.50	136,454
2024-08-13	24.50	24.50	24.50	24.50	95,872
2024-08-12	24.50	24.50	24.50	24.50	11,154
2024-08-09	24.00	24.50	24.00	24.50	12,326
2024-08-08	24.00	24.00	24.00	24.00	19,388
2024-08-07	25.50	25.50	24.00	24.00	54,843
2024-08-06	25.50	25.50	25.50	25.50	32,610
2024-08-05	26.00	26.00	25.50	25.50	187,298
2024-08-02	26.00	26.00	26.00	26.00	63,817
2024-08-01	26.00	26.00	25.50	26.00	274,977
2024-07-31	26.00	26.00	25.50	25.50	92,515
2024-07-30	26.00	26.00	25.50	25.50	46,825
2024-07-29	27.00	27.00	26.00	26.00	25,583
2024-07-26	27.00	27.00	27.00	27.00	24,000
2024-07-25	26.50	27.00	26.50	27.00	216,198
2024-07-24	26.00	26.00	26.00	26.00	15,875
2024-07-23	26.00	26.00	26.00	26.00	11,968
2024-07-22	26.00	26.00	26.00	26.00	76,268
2024-07-19	26.00	26.00	26.00	26.00	79,542
2024-07-18	26.00	26.50	26.00	26.00	161,611
2024-07-17	26.00	26.00	26.00	26.00	95,509
2024-07-16	26.00	26.00	26.00	26.00	50,802
2024-07-15	25.50	26.00	25.50	26.00	273,996
2024-07-12	25.00	26.00	24.50	25.50	127,075
2024-07-11	22.00	24.50	22.00	24.50	284,857
2024-07-10	20.50	22.00	20.50	22.00	7,859,548
2024-07-09	20.50	20.50	20.50	20.50	15,999
2024-07-08	20.50	20.50	20.50	20.50	38,359
2024-07-05	20.50	20.50	20.50	20.50	15,908
2024-07-04	20.50	20.50	20.50	20.50	98,862
2024-07-03	20.50	20.50	20.50	20.50	39,715
2024-07-02	20.50	20.50	20.50	20.50	10,731
2024-07-01	20.50	20.50	20.50	20.50	25,603
2024-06-28	20.50	20.50	20.50	20.50	14,789
2024-06-27	20.50	20.50	20.50	20.50	52,666
2024-06-26	20.50	20.50	20.50	20.50	72,727
2024-06-25	21.00	21.00	20.50	20.50	16,174
2024-06-24	22.00	22.00	21.00	21.00	142,860
2024-06-21	22.00	22.00	22.00	22.00	43,627
2024-06-20	22.00	22.00	22.00	22.00	58,365
2024-06-19	22.00	22.00	22.00	22.00	60,203
2024-06-18	24.00	24.00	21.50	22.00	419,884
2024-06-17	24.00	24.00	24.00	24.00	14,395
2024-06-14	24.00	24.00	24.00	24.00	70,461
2024-06-13	24.00	24.00	24.00	24.00	27,691
2024-06-12	24.00	24.00	24.00	24.00	74,769
2024-06-11	24.00	24.00	24.00	24.00	2,292
2024-06-10	26.00	26.00	24.00	24.00	205,960
2024-06-07	28.00	28.00	27.00	27.00	48,239
2024-06-06	28.00	28.00	28.00	28.00	90,987
2024-06-05	28.00	28.00	28.00	28.00	41,156
2024-06-04	24.50	28.00	24.50	28.00	398,614
2024-06-03	23.70	24.50	23.70	24.50	67,596
2024-05-31	23.70	23.70	23.70	23.70	98,253
2024-05-30	23.70	23.70	23.70	23.70	64,088
2024-05-29	23.70	23.70	23.70	23.70	9,164
2024-05-28	23.70	23.70	23.70	23.70	35,459
2024-05-27	23.70	23.70	23.70	23.70	0
2024-05-24	23.70	23.70	23.70	23.70	20,625
2024-05-23	23.70	23.70	23.70	23.70	45,474
2024-05-22	23.70	23.70	23.70	23.70	191,372
2024-05-21	23.50	23.70	23.50	23.70	345,596
2024-05-20	23.50	23.50	23.50	23.50	231,501
2024-05-17	24.00	24.00	23.50	23.50	532,480
2024-05-16	24.00	24.00	24.00	24.00	214,083
2024-05-15	24.00	24.00	24.00	24.00	512,209
2024-05-14	24.00	24.00	24.00	24.00	135,388
2024-05-13	24.00	24.00	24.00	24.00	1,157,320
2024-05-10	22.70	22.70	22.70	22.70	83,698
2024-05-09	22.60	22.70	22.60	22.70	26,920
2024-05-08	22.50	22.60	22.50	22.60	53,089
2024-05-07	22.50	22.50	22.50	22.50	57,023
2024-05-06	22.50	22.50	22.50	22.50	0
2024-05-03	22.50	22.50	22.50	22.50	66,464
2024-05-02	23.00	23.00	22.50	22.50	171,455
2024-05-01	23.00	23.00	23.00	23.00	10,000
2024-04-30	23.00	23.00	23.00	23.00	96,505
2024-04-29	23.00	23.00	23.00	23.00	52,684
2024-04-26	23.00	23.00	23.00	23.00	28,000
2024-04-25	23.00	23.00	23.00	23.00	1,554
2024-04-24	23.00	23.00	23.00	23.00	0
2024-04-23	23.00	23.00	23.00	23.00	23,029
2024-04-22	23.00	23.00	23.00	23.00	14,258
2024-04-19	23.00	23.00	23.00	23.00	73,961
2024-04-18	23.00	23.00	22.50	23.00	109,922
2024-04-17	22.50	22.50	22.50	22.50	25,399
2024-04-16	22.50	22.50	22.50	22.50	168,442
2024-04-15	22.50	22.50	22.50	22.50	50,600
2024-04-12	23.00	23.00	22.50	22.50	33,373
2024-04-11	22.50	22.50	22.50	22.50	87,396
2024-04-10	22.50	22.50	22.50	22.50	48,015
2024-04-09	23.00	23.00	22.50	22.50	132,577
2024-04-08	22.50	22.50	22.50	22.50	143,001
2024-04-05	22.50	22.50	22.50	22.50	155,453
2024-04-04	22.50	22.50	22.50	22.50	19,357
2024-04-03	21.00	22.50	21.00	22.50	320,990
2024-04-02	21.00	21.00	21.00	21.00	72,173
2024-04-01	21.50	21.50	21.50	21.50	0
2024-03-29	21.50	21.50	21.50	21.50	0
2024-03-28	21.50	21.50	21.50	21.50	110,078
2024-03-27	18.50	22.25	18.50	21.75	372,320
2024-03-26	18.00	18.50	17.50	18.50	518,515
2024-03-25	18.00	18.00	18.00	18.00	15,489
2024-03-22	18.00	18.00	18.00	18.00	41,299
2024-03-21	17.50	18.00	17.50	18.00	119,454
2024-03-20	17.50	17.50	17.50	17.50	7,694
2024-03-19	18.00	18.00	17.50	17.50	33,607
2024-03-18	18.00	18.00	18.00	18.00	98,311
2024-03-15	18.00	18.00	17.75	18.00	80,656
2024-03-14	20.00	20.00	17.75	17.75	153,765
2024-03-13	20.50	20.50	20.00	20.00	25,886
2024-03-12	21.25	21.25	20.50	20.50	71,472
2024-03-11	22.50	21.50	20.75	21.25	218,378
2024-03-08	22.50	22.50	22.50	22.50	20,162
2024-03-07	22.50	22.50	22.50	22.50	2,688
2024-03-06	23.00	23.00	22.50	22.50	12,119
2024-03-05	23.00	23.00	23.00	23.00	0
2024-03-04	23.00	23.00	23.00	23.00	100,911
2024-03-01	23.00	23.00	23.00	23.00	11,911
2024-02-29	23.00	23.00	23.00	23.00	3,606
2024-02-28	23.00	23.00	23.00	23.00	1,746
2024-02-27	23.00	23.00	23.00	23.00	13,723
2024-02-26	23.00	23.00	23.00	23.00	12,334
2024-02-23	23.00	23.00	23.00	23.00	6,235
2024-02-22	23.00	23.00	23.00	23.00	48,545
2024-02-21	23.00	23.00	23.00	23.00	1,990
2024-02-20	22.50	22.50	22.50	22.50	394,910
2024-02-19	23.00	23.00	22.50	22.50	150,415
2024-02-16	23.00	23.00	23.00	23.00	13,776
2024-02-15	23.50	23.50	23.00	23.00	16,794
2024-02-14	24.00	24.00	24.00	24.00	15,072
2024-02-13	24.00	24.00	24.00	24.00	4,869
2024-02-12	24.00	24.00	24.00	24.00	312,344
2024-02-09	24.00	24.00	24.00	24.00	14,053
2024-02-08	24.00	24.00	24.00	24.00	45,295
2024-02-07	24.00	24.00	24.00	24.00	17,275
2024-02-06	24.00	24.00	24.00	24.00	664,908
2024-02-05	23.50	24.00	24.00	24.00	74,511
2024-02-02	23.50	23.50	23.50	23.50	4,586
2024-02-01	23.50	23.50	23.50	23.50	2,190
2024-01-31	23.25	23.50	23.25	23.50	66,186
2024-01-30	24.00	24.00	23.00	23.00	232,804
2024-01-29	25.00	25.00	24.00	24.00	137,235
2024-01-26	25.00	25.00	25.00	25.00	6,562
2024-01-25	25.00	25.00	25.00	25.00	13,466
2024-01-24	25.00	25.00	25.00	25.00	17,984
2024-01-23	25.00	25.00	25.00	25.00	34,838
2024-01-22	25.00	25.00	25.00	25.00	1,150
2024-01-19	25.00	25.00	25.00	25.00	2,190
2024-01-18	25.50	25.50	25.00	25.00	101,070
2024-01-17	24.50	25.50	24.50	25.50	346,608
2024-01-16	23.50	23.50	23.50	23.50	12,514
2024-01-15	23.50	23.50	23.50	23.50	16,584
2024-01-12	23.50	23.50	23.50	23.50	29,404
2024-01-11	23.50	23.50	23.50	23.50	78,144
2024-01-10	24.00	24.00	23.25	23.50	32,622
2024-01-09	22.75	23.25	22.75	23.25	56,765
2024-01-08	22.75	22.75	22.75	22.75	83,064
2024-01-05	22.50	22.75	22.50	22.75	18,053
2024-01-04	22.50	22.50	22.50	22.50	31,597
2024-01-03	22.00	22.50	22.00	22.50	61,930
2024-01-02	22.00	22.00	21.75	22.00	1,911
2024-01-01	21.75	21.75	21.75	21.75	0
2023-12-29	21.75	21.75	21.75	21.75	3,291
2023-12-28	21.75	21.75	21.75	21.75	16,000
2023-12-27	21.75	21.75	21.50	21.75	35,908
2023-12-26	21.50	21.50	21.50	21.50	0
2023-12-25	21.50	21.50	21.50	21.50	0
2023-12-22	19.50	21.50	19.50	21.50	232,119
2023-12-21	19.50	19.50	19.50	19.50	114,859
2023-12-20	19.00	19.50	19.00	19.50	195,619
2023-12-19	18.75	18.75	18.75	18.75	188,793
2023-12-18	18.75	19.20	18.75	19.20	82,014
2023-12-15	18.75	18.75	18.75	18.75	5,003
2023-12-14	18.50	18.75	18.50	18.75	156,489
2023-12-13	18.50	18.50	18.50	18.50	67,869
2023-12-12	18.50	18.50	18.50	18.50	0
2023-12-11	18.50	18.50	18.50	18.50	46,334
2023-12-08	19.00	19.00	18.50	18.50	136,488
2023-12-07	19.00	19.00	19.00	19.00	2,142
2023-12-06	19.00	19.00	19.00	19.00	39,606
2023-12-05	19.00	19.00	19.00	19.00	3,649
2023-12-04	19.00	19.00	19.00	19.00	56,696
2023-12-01	19.00	19.00	19.00	19.00	50,846
2023-11-30	19.00	19.00	19.00	19.00	29,263
2023-11-29	19.00	19.00	19.00	19.00	37,358
2023-11-28	19.00	19.00	19.00	19.00	31,513
2023-11-27	18.25	19.00	18.00	19.00	331,903
2023-11-24	16.50	17.75	16.50	17.75	383,007
2023-11-23	16.50	16.50	16.50	16.50	38,903
2023-11-22	16.50	17.50	16.50	16.50	209,736
2023-11-21	16.00	16.50	16.00	16.50	100,734
2023-11-20	15.50	16.00	15.50	16.00	167,708
2023-11-17	15.50	15.50	15.50	15.50	51,277
2023-11-16	15.50	15.50	15.50	15.50	51,906
2023-11-15	15.50	15.50	15.50	15.50	40,806
2023-11-14	14.50	15.50	15.50	15.50	204,768
2023-11-13	13.50	14.50	13.50	14.50	132,351
2023-11-10	13.50	13.50	13.25	13.50	274,392
2023-11-09	13.50	13.50	13.25	13.25	47,058
2023-11-08	12.00	13.25	12.00	13.25	236,841
2023-11-07	11.75	12.25	11.75	12.25	45,368
2023-11-06	12.50	12.50	11.75	11.75	260,745
2023-11-03	11.50	11.75	11.50	11.75	355,623
2023-11-02	11.25	11.50	11.25	11.50	12,209
2023-11-01	11.25	11.25	11.25	11.25	356,250
2023-10-31	10.50	11.25	10.50	11.00	916,021
2023-10-30	10.75	10.75	10.50	11.25	945,127
2023-10-27	12.75	12.75	11.25	11.25	1,420,267
2023-10-26	12.25	12.75	12.25	12.75	305,089
2023-10-25	11.50	12.25	11.00	12.25	511,679
2023-10-24	14.00	14.00	11.50	11.50	462,514
2023-10-23	22.50	14.50	14.00	14.00	2,135,776
2023-10-20	33.50	34.00	33.50	34.00	43,927
2023-10-19	32.00	33.50	32.00	32.50	17,157
2023-10-18	32.50	32.50	32.50	32.50	21,461
2023-10-17	32.00	32.50	32.00	32.50	35,331
2023-10-16	32.00	32.00	32.00	32.00	6,094
2023-10-13	32.00	32.00	32.00	32.00	6,666
2023-10-12	32.00	32.00	32.00	32.00	15,556
2023-10-11	32.50	32.50	32.00	32.00	69,466
2023-10-10	32.50	32.50	32.00	32.50	47,762
2023-10-09	36.00	36.00	32.50	32.50	109,822
2023-10-06	36.00	36.00	36.00	36.00	22,190
2023-10-05	36.50	36.50	36.00	36.00	2,853
2023-10-04	36.50	36.50	36.50	36.50	10,512
2023-10-03	37.00	37.00	36.00	36.50	44,260
2023-10-02	37.50	37.50	37.00	37.00	26,771
2023-09-29	39.00	39.00	37.50	37.50	30,387
2023-09-28	39.00	39.00	39.00	39.00	36,063
2023-09-27	41.00	41.00	39.00	39.00	59,389
2023-09-26	38.00	41.00	38.00	41.00	112,390
2023-09-25	39.00	41.50	39.00	41.00	54,879
2023-09-22	39.00	39.00	39.00	39.00	19,304
2023-09-21	39.00	39.00	39.00	39.00	8,118
2023-09-20	39.50	39.50	39.00	39.00	18,864
2023-09-19	41.00	41.00	39.50	39.50	27,752
2023-09-18	41.50	41.50	41.00	41.00	13,734
2023-09-15	41.50	41.50	41.50	41.50	4,405
2023-09-14	42.00	42.00	41.50	41.50	30,182
2023-09-13	42.00	42.00	42.00	42.00	114,709
2023-09-12	42.00	42.00	42.00	42.00	41,494
2023-09-11	42.00	42.00	42.00	42.00	4,671
2023-09-08	41.00	42.00	41.00	42.00	39,718
2023-09-07	41.00	41.00	41.00	41.00	9,321
2023-09-06	41.00	41.00	41.00	41.00	1,437
2023-09-05	41.50	41.50	41.00	41.00	10,557
2023-09-04	41.50	41.50	41.50	41.50	14,627
2023-09-01	41.50	41.50	41.50	41.50	34,900
2023-08-31	41.50	41.50	41.50	41.50	31,372
2023-08-30	41.50	41.50	41.50	41.50	0
2023-08-29	41.50	41.50	41.50	41.50	8,888
2023-08-28	41.50	41.50	41.50	41.50	0
2023-08-25	43.50	43.50	41.50	41.50	64,034
2023-08-24	42.00	43.50	42.00	43.50	50,483
2023-08-23	38.50	42.00	38.50	42.00	58,441
2023-08-22	38.50	38.50	38.50	38.50	738
2023-08-21	38.50	38.50	38.50	38.50	36,849
2023-08-18	38.50	38.50	38.50	38.50	17,277
2023-08-17	38.50	38.50	38.50	38.50	4,637
2023-08-16	39.00	39.00	38.50	38.50	41,163
2023-08-15	39.00	39.00	39.00	39.00	2,374
2023-08-14	39.00	39.00	39.00	39.00	36,626
2023-08-11	39.00	39.00	39.00	39.00	54,629
2023-08-10	39.00	39.00	39.00	39.00	17,813
2023-08-09	39.00	39.00	39.00	39.00	19,301
2023-08-08	39.00	39.00	39.00	39.00	112,595
2023-08-07	39.00	39.00	39.00	39.00	39,088
2023-08-04	40.00	40.50	39.00	39.00	78,113
2023-08-03	41.00	41.00	39.50	39.50	125,034
2023-08-02	41.00	41.00	41.00	41.00	41,775
2023-08-01	41.25	42.00	41.00	41.00	292,593
2023-07-31	42.00	42.00	41.00	41.25	206,219
2023-07-28	42.00	44.00	42.00	43.00	98,689
2023-07-27	40.00	42.50	38.50	42.00	243,345
2023-07-26	44.00	44.00	44.00	44.00	12,116
2023-07-25	44.50	44.50	44.00	44.00	42,361
2023-07-24	44.50	44.50	44.50	44.50	37,665
2023-07-21	46.00	46.00	44.50	44.50	30,621
2023-07-20	46.00	46.00	46.00	46.00	51,968
2023-07-19	46.00	46.00	46.00	46.00	9,202
2023-07-18	46.00	46.00	46.00	46.00	3,950
2023-07-17	46.00	46.00	46.00	46.00	11,465
2023-07-14	46.00	46.00	46.00	46.00	2,042
2023-07-13	46.50	46.50	46.00	46.00	15,913
2023-07-12	48.50	48.50	46.50	46.50	45,321
2023-07-11	45.50	48.50	45.50	48.50	66,498
2023-07-10	45.00	45.50	45.00	45.50	9,229
2023-07-07	45.00	45.00	44.50	45.00	44,904
2023-07-06	45.00	45.00	45.00	45.00	38,307
2023-07-05	45.00	45.00	45.00	45.00	47,024
2023-07-04	45.00	43.80	43.80	43.80	5,650
2023-07-03	45.00	45.00	45.00	45.00	15,922
2023-06-30	45.00	45.00	45.00	45.00	14,108
2023-06-29	45.00	45.00	45.00	45.00	4,489
2023-06-28	46.00	46.00	45.00	45.00	28,130
2023-06-27	48.50	48.50	46.00	46.00	74,297
2023-06-26	48.50	48.50	48.50	48.50	4,026
2023-06-23	50.00	50.00	48.50	48.50	41,290
2023-06-22	50.00	50.00	50.00	50.00	9,626
2023-06-21	50.00	50.00	50.00	50.00	7,112
2023-06-20	50.00	50.00	50.00	50.00	10,688
2023-06-19	50.00	50.00	50.00	50.00	92,013
2023-06-16	50.00	50.00	50.00	50.00	2,984
2023-06-15	50.00	50.00	50.00	50.00	159,097
2023-06-14	50.00	50.00	50.00	50.00	31,504
2023-06-13	50.00	50.00	50.00	50.00	5,888
2023-06-12	50.00	50.00	50.00	50.00	110,651
2023-06-09	50.00	50.00	50.00	50.00	160,998
2023-06-08	50.00	50.00	50.00	50.00	28,263
2023-06-07	50.00	50.00	50.00	50.00	14,877
2023-06-06	50.00	50.00	50.00	50.00	18,458
2023-06-05	50.00	50.00	50.00	50.00	26,457
2023-06-02	50.00	50.00	50.00	50.00	33,021
2023-06-01	50.00	50.00	50.00	50.00	13,454
2023-05-31	50.00	50.00	50.00	50.00	16,217
2023-05-30	50.50	50.50	50.00	50.00	4,415
2023-05-29	50.50	50.50	50.50	50.50	0
2023-05-26	50.50	50.50	50.50	50.50	11,400
2023-05-25	50.50	50.50	50.50	50.50	22,886
2023-05-24	50.50	50.50	50.00	50.50	1,811
2023-05-23	50.50	50.50	50.50	50.50	1,197
2023-05-22	50.50	50.50	50.50	50.50	4,251
2023-05-19	50.50	50.50	50.50	50.50	15,261
2023-05-18	51.00	51.00	50.50	50.50	12,599
2023-05-17	51.00	51.00	51.00	51.00	7,676
2023-05-16	51.00	51.00	51.00	51.00	19,543
2023-05-15	51.00	51.00	51.00	51.00	29,915
2023-05-12	50.50	51.00	50.50	51.00	22,682
2023-05-11	51.00	51.00	50.50	50.50	18,662
2023-05-10	51.50	51.50	51.00	51.00	27,400
2023-05-09	51.50	51.50	51.50	51.50	983
2023-05-08	51.50	51.50	51.50	51.50	0
2023-05-05	50.50	51.50	50.50	51.50	89,100
2023-05-04	49.50	50.50	49.50	50.50	38,420
2023-05-03	49.50	49.50	49.50	49.50	25,135
2023-05-02	49.50	49.50	49.50	49.50	8,900
2023-05-01	49.50	49.50	49.50	49.50	0
2023-04-28	49.50	49.50	49.50	49.50	5,941
2023-04-27	49.00	49.50	49.00	49.50	11,196
2023-04-26	49.00	49.00	49.00	49.00	7,692
2023-04-25	49.00	49.00	49.00	49.00	12,618
2023-04-24	49.00	49.00	49.00	49.00	49,602
2023-04-21	49.00	49.00	49.00	49.00	16,293
2023-04-20	49.00	49.00	49.00	49.00	10,336
2023-04-19	49.00	49.00	49.00	49.00	20,568
2023-04-18	49.00	49.00	49.00	49.00	71,073
2023-04-17	49.00	49.00	49.00	49.00	134,626
2023-04-14	49.50	49.50	49.00	49.00	41,815
2023-04-13	50.00	50.00	50.00	50.00	8,737
2023-04-12	50.00	50.00	50.00	50.00	10,674
2023-04-11	50.50	50.50	50.00	50.00	37,319
2023-04-10	50.50	50.50	50.50	50.50	0
2023-04-07	50.50	50.50	50.50	50.50	0
2023-04-06	50.00	51.00	50.00	50.50	54,756
2023-04-05	51.50	51.50	49.50	50.00	176,756
2023-04-04	52.00	52.00	51.50	51.50	28,369
2023-04-03	51.50	52.00	51.50	52.00	97,603
2023-03-31	54.00	54.00	51.50	51.50	104,639
2023-03-30	54.50	55.00	54.00	54.00	86,135
2023-03-29	55.00	55.50	55.00	55.00	135,268
2023-03-28	54.00	55.00	54.00	55.00	162,056
2023-03-27	53.00	53.00	53.00	53.00	48,624
2023-03-24	53.00	53.00	53.00	53.00	1,420
2023-03-23	53.00	53.00	53.00	53.00	15,649
2023-03-22	53.00	53.50	53.00	53.00	47,075
2023-03-21	53.00	53.00	53.00	53.00	12,420
2023-03-20	53.00	53.00	53.00	53.00	155,381
2023-03-17	53.50	53.50	53.00	53.00	15,136
2023-03-16	53.50	53.50	53.00	53.00	76,412
2023-03-15	55.50	55.50	53.50	53.00	39,843
2023-03-14	55.50	55.50	55.50	55.50	6,601
2023-03-13	57.00	57.00	55.50	55.50	63,530
2023-03-10	57.50	57.50	56.00	57.50	341,858
2023-03-09	58.00	58.00	57.50	57.50	88,085
2023-03-08	56.50	58.50	56.50	58.00	83,290
2023-03-07	54.50	56.50	54.50	56.50	57,961
2023-03-06	54.00	54.50	54.00	54.50	52,627
2023-03-03	54.00	54.00	54.00	54.00	6,100
2023-03-02	54.00	54.00	53.50	53.50	17,901
2023-03-01	54.00	54.00	54.00	54.00	3,980
2023-02-28	53.50	54.00	53.50	54.00	46,020
2023-02-27	56.00	56.00	53.50	53.50	93,517
2023-02-24	56.00	56.00	56.00	56.00	22,500
2023-02-23	52.00	56.00	52.00	56.00	157,973
2023-02-22	52.00	52.00	52.00	52.00	4,312
2023-02-21	52.00	52.00	52.00	52.00	40,392
2023-02-20	52.00	52.00	52.00	52.00	205,937
2023-02-17	52.00	52.00	52.00	52.00	174,662
2023-02-16	52.50	52.50	52.50	52.50	14,142
2023-02-15	53.50	53.50	52.50	52.50	28,214
2023-02-14	53.50	53.50	53.50	53.50	50,981
2023-02-13	54.00	54.00	53.50	53.50	26,891
2023-02-10	54.00	54.00	54.00	54.00	48,773
2023-02-09	53.00	54.00	53.00	54.00	53,689
2023-02-08	51.00	53.00	51.00	53.00	48,568
2023-02-07	51.00	51.00	51.00	51.00	22,067
2023-02-06	51.00	51.00	51.00	51.00	13,755
2023-02-03	51.00	51.00	51.00	51.00	107,124
2023-02-02	50.50	51.00	50.50	51.00	21,989
2023-02-01	50.50	50.50	50.50	50.50	108,847
2023-01-31	50.50	50.50	50.50	50.50	14,571
2023-01-30	51.50	51.50	50.50	50.50	48,967
2023-01-27	51.50	51.50	51.50	51.50	8,576
2023-01-26	51.50	51.50	51.50	51.50	72,610
2023-01-25	55.00	55.00	51.50	51.50	91,535
2023-01-24	55.00	55.00	55.00	55.00	103,312
2023-01-23	54.00	55.00	54.00	55.00	109,524
2023-01-20	54.00	54.00	54.00	54.00	117,073
2023-01-19	54.00	54.00	54.00	54.00	6,696
2023-01-18	55.50	55.50	53.00	54.00	51,596
2023-01-17	55.00	55.50	55.00	55.50	460,246
2023-01-16	54.50	55.00	54.50	55.00	11,273
2023-01-13	51.50	56.50	51.50	54.50	148,775
2023-01-12	46.00	51.50	46.00	51.50	122,944
2023-01-11	45.00	45.00	45.00	45.00	1,704
2023-01-10	45.00	45.00	45.00	45.00	7,098
2023-01-09	45.00	45.00	45.00	45.00	3,550
2023-01-06	44.50	45.00	44.50	45.00	126,736
2023-01-05	44.50	44.50	44.50	44.50	27,327
2023-01-04	44.50	44.50	44.50	44.50	2,429
2023-01-03	44.00	44.50	44.00	44.50	43,325
2023-01-02	44.00	44.00	44.00	44.00	0
2022-12-30	44.00	44.00	44.00	44.00	0
2022-12-29	44.00	44.00	44.00	44.00	17,172
2022-12-28	44.00	44.00	44.00	44.00	11,762
2022-12-27	44.00	44.00	44.00	44.00	0
2022-12-26	44.00	44.00	44.00	44.00	0
2022-12-23	44.00	44.00	44.00	44.00	17,878
2022-12-22	44.00	44.00	44.00	44.00	14,358
2022-12-21	45.50	45.50	44.00	44.00	61,743
2022-12-20	45.00	45.00	45.00	45.00	222,077
2022-12-19	44.50	45.00	44.50	45.00	17,143
2022-12-16	44.50	45.00	44.50	45.00	15,138
2022-12-15	45.00	45.00	45.00	45.00	3,070
2022-12-14	45.00	45.00	45.00	45.00	13,748
2022-12-13	45.50	45.50	45.00	45.00	57,841
2022-12-12	48.00	48.00	45.50	45.50	11,060
2022-12-09	48.00	48.00	47.00	47.00	6,744
2022-12-08	47.00	47.00	47.00	47.00	31,940
2022-12-07	48.00	48.00	47.00	47.00	17,859
2022-12-06	48.00	48.00	48.00	48.00	1,239
2022-12-05	48.00	48.00	48.00	48.00	9,854
2022-12-02	48.00	48.00	48.00	48.00	8,859
2022-12-01	49.00	49.00	48.00	48.00	55,279
2022-11-30	49.00	49.00	49.00	49.00	40,628
2022-11-29	49.00	49.00	49.00	49.00	15,361
2022-11-28	49.00	49.00	49.00	49.00	3,203
2022-11-25	49.00	49.00	49.00	49.00	16,748
2022-11-24	49.00	49.00	49.00	49.00	18,173
2022-11-23	50.50	50.50	49.00	49.00	51,297
2022-11-22	47.00	50.50	47.00	50.50	130,608
2022-11-21	46.50	47.00	46.50	47.00	181,706
2022-11-18	46.50	46.50	46.50	46.50	1,366
2022-11-17	46.50	46.50	46.50	46.50	2,493
2022-11-16	46.50	46.50	46.50	46.50	2,417
2022-11-15	46.50	46.50	46.50	46.50	14,341
2022-11-14	46.50	46.50	46.50	46.50	43,906
2022-11-11	46.50	46.50	46.50	46.50	74,233
2022-11-10	46.50	46.50	46.50	46.50	41,512
2022-11-09	46.50	46.50	46.50	46.50	46,837
2022-11-08	46.50	46.50	46.50	46.50	113,665
2022-11-07	46.50	46.50	46.50	46.50	124,325
2022-11-04	46.50	46.50	46.50	46.50	23,449
2022-11-03	46.50	46.50	46.50	46.50	6,227
2022-11-02	46.00	46.50	46.00	46.50	3,444
2022-11-01	45.50	46.00	45.50	46.00	4,843
2022-10-31	44.50	45.50	44.50	45.50	24,215
2022-10-28	44.50	44.50	44.50	44.50	354,778
2022-10-27	44.50	44.50	44.50	44.50	23,636
2022-10-26	44.00	44.50	44.00	44.50	27,097
2022-10-25	43.50	44.00	43.50	44.00	24,793
2022-10-24	43.50	43.50	43.50	43.50	14,609
2022-10-21	43.50	43.50	43.50	43.50	2,766
2022-10-20	44.00	44.00	43.50	43.50	1,169
2022-10-19	44.00	44.00	43.50	43.50	47,535
2022-10-18	43.00	43.50	43.00	43.50	37,381
2022-10-17	43.00	43.00	43.00	43.00	24,012
2022-10-14	42.00	43.00	42.00	43.00	146,442
2022-10-13	44.00	44.00	42.00	42.00	40,020
2022-10-12	44.00	44.00	43.50	44.00	21,398
2022-10-11	44.00	44.00	44.00	44.00	5,673
2022-10-10	44.50	44.50	43.00	44.00	32,459
2022-10-07	44.50	44.50	44.50	44.50	10,555
2022-10-06	44.50	44.50	44.50	44.50	71,249
2022-10-05	44.00	44.50	44.00	44.50	44,835
2022-10-04	42.00	44.00	42.00	44.00	92,843
2022-10-03	44.00	44.00	42.00	42.00	84,065
2022-09-30	44.50	45.00	44.00	44.00	27,884
2022-09-29	48.00	48.00	45.00	45.00	97,378
2022-09-28	48.00	48.00	47.00	48.00	34,844
2022-09-27	49.00	49.00	48.00	48.00	65,539
2022-09-26	49.00	49.00	49.00	49.00	18,566
2022-09-23	49.00	50.00	48.00	49.00	35,927
2022-09-22	49.00	49.00	49.00	49.00	19,009
2022-09-21	49.00	49.50	49.00	49.50	66,338
2022-09-20	51.50	51.50	49.00	49.00	107,629
2022-09-19	52.50	52.50	52.50	52.50	0
2022-09-16	53.00	53.00	52.50	52.50	85,133
2022-09-15	53.50	53.50	52.00	53.00	31,614
2022-09-14	53.50	53.50	52.00	53.50	36,652
2022-09-13	53.50	53.50	52.00	53.50	28,539
2022-09-12	53.50	53.50	52.00	53.50	37,119
2022-09-09	54.00	54.00	52.00	53.00	76,813
2022-09-08	54.50	54.50	53.00	53.50	17,270
2022-09-07	56.00	56.00	54.50	54.50	21,020
2022-09-06	56.00	56.00	55.00	56.00	1,974
2022-09-05	56.50	56.50	55.00	56.00	16,434
2022-09-02	56.50	56.50	55.00	56.00	5,808
2022-09-01	56.00	56.00	56.00	56.00	46,143
2022-08-31	56.00	56.00	56.00	56.00	11,409
2022-08-30	59.50	59.50	56.00	56.00	177,278
2022-08-29	59.50	59.50	59.50	59.50	0
2022-08-26	59.50	59.50	59.50	59.50	15,765
2022-08-25	59.00	59.50	59.00	59.50	342,393
2022-08-24	59.00	59.00	59.00	59.00	92,212
2022-08-23	59.00	59.00	59.00	59.00	432
2022-08-22	59.50	59.50	58.00	59.00	102,314
2022-08-19	59.50	59.50	58.00	59.00	53,998
2022-08-18	59.00	59.00	59.00	59.00	63,767
2022-08-17	59.00	59.00	59.00	59.00	246,453
2022-08-16	59.00	59.00	59.00	59.00	68,850
2022-08-15	60.50	60.50	59.00	59.00	87,357
2022-08-12	61.00	61.00	60.00	60.50	72,237
2022-08-11	61.00	61.00	60.00	61.00	49,621
2022-08-10	63.00	63.00	61.00	61.00	124,660
2022-08-09	60.50	63.50	61.00	63.00	128,580
2022-08-08	60.00	60.50	60.00	60.50	17,049
2022-08-05	60.00	60.00	60.00	60.00	57,462
2022-08-04	60.00	60.00	60.00	60.00	47,800
2022-08-03	60.00	60.00	60.00	60.00	16,993
2022-08-02	57.50	60.00	57.50	60.00	66,776
2022-08-01	56.50	57.50	55.00	57.50	26,990
2022-07-29	56.50	56.50	56.50	56.50	24,091
2022-07-28	56.50	56.50	55.00	56.50	5,075
2022-07-27	56.50	56.50	55.00	56.50	7,072
2022-07-26	56.50	56.50	55.00	56.50	608
2022-07-25	56.50	56.50	55.00	56.50	14,920
2022-07-22	56.50	56.50	55.00	56.50	50,994
2022-07-21	56.50	56.50	55.00	56.50	8,298
2022-07-20	56.50	56.50	55.00	56.50	6,542
2022-07-19	56.50	56.50	56.50	56.50	39,680
2022-07-18	56.50	56.50	56.50	56.50	99,329
2022-07-15	56.50	56.50	56.50	56.50	3,596
2022-07-14	56.00	56.50	56.00	56.50	56,657
2022-07-13	57.00	56.00	56.00	56.00	138,202
2022-07-12	56.50	56.00	56.00	56.00	79,438
2022-07-11	56.50	56.50	55.00	56.50	101,906
2022-07-08	56.00	56.50	54.00	56.50	13,661
2022-07-07	56.00	56.50	54.00	56.00	97,040
2022-07-06	56.00	56.00	54.00	56.00	6,970
2022-07-05	54.00	56.00	53.00	56.00	57,503
2022-07-04	54.00	54.00	53.00	54.00	23,665
2022-07-01	54.00	54.00	53.00	54.00	12,258
2022-06-30	54.00	54.00	53.00	54.00	1,635
2022-06-29	54.00	54.00	53.00	54.00	34,882
2022-06-28	54.00	54.00	53.00	54.00	29,025
2022-06-27	55.00	55.00	53.00	54.00	21,224
2022-06-24	55.00	55.00	55.00	55.00	744
2022-06-23	55.00	55.00	55.00	55.00	26,088
2022-06-22	55.00	55.00	55.00	55.00	14,814
2022-06-21	59.00	59.00	54.00	55.00	133,775
2022-06-20	61.50	61.50	59.00	59.00	44,778
2022-06-17	62.00	62.00	61.50	61.50	5,148
2022-06-16	63.50	63.50	61.00	62.00	97,179
2022-06-15	63.50	63.50	63.50	63.50	28,807
2022-06-14	63.50	63.50	63.50	63.50	90,255
2022-06-13	64.00	64.00	63.00	63.50	52,675
2022-06-10	68.50	68.50	64.00	64.00	140,672
2022-06-09	68.50	68.50	67.00	68.50	49,645
2022-06-08	68.00	68.50	67.00	68.50	135,014
2022-06-07	63.50	68.50	62.00	68.00	103,817
2022-06-06	63.50	63.50	62.00	63.50	12,274
2022-06-03	63.50	63.50	63.50	63.50	0
2022-06-02	63.50	63.50	63.50	63.50	0
2022-06-01	63.50	63.50	62.00	63.50	9,110
2022-05-31	63.50	63.50	62.00	63.50	67,730
2022-05-30	64.00	64.00	63.00	63.50	68,155
2022-05-27	64.00	64.00	63.00	64.00	14,921
2022-05-26	64.00	64.00	63.00	64.00	1,224
2022-05-25	63.50	64.00	62.00	64.00	14,718
2022-05-24	63.00	63.50	61.00	63.50	4,918
2022-05-23	62.00	63.00	60.00	63.00	57,679
2022-05-20	61.00	62.00	60.00	62.00	43,618
2022-05-19	61.00	61.00	60.00	61.00	81,906
2022-05-18	57.50	61.00	57.00	61.00	54,376
2022-05-17	56.50	57.50	56.50	57.50	84,045
2022-05-16	56.50	56.50	55.00	56.50	67,175
2022-05-13	51.50	56.00	51.50	56.00	232,244
2022-05-12	51.50	51.50	50.00	51.50	69,383
2022-05-11	53.00	53.00	51.00	51.50	50,746
2022-05-10	53.50	53.50	52.00	53.00	30,396
2022-05-09	56.50	56.50	53.50	53.50	61,684
2022-05-06	57.50	57.50	55.00	57.00	27,011
2022-05-05	57.50	57.50	55.00	57.50	18,637
2022-05-04	58.00	58.00	56.00	57.50	34,084
2022-05-03	58.00	58.50	57.00	58.00	29,035
2022-05-02	58.50	58.50	58.50	58.50	0
2022-04-29	58.50	58.50	57.00	58.50	14,042
2022-04-28	58.50	58.50	57.00	58.50	37,752
2022-04-27	58.50	58.50	57.00	58.50	6,218
2022-04-26	61.50	61.50	57.00	58.50	54,335
2022-04-25	61.50	61.50	60.50	61.50	57,805
2022-04-22	63.00	63.00	61.50	61.50	36,431
2022-04-21	63.00	63.00	63.00	63.00	38,218
2022-04-20	63.00	63.00	63.00	63.00	31,632
2022-04-19	65.50	65.50	63.00	63.00	68,880
2022-04-18	65.50	65.50	65.50	65.50	0
2022-04-15	65.50	65.50	65.50	65.50	0
2022-04-14	65.00	65.50	63.00	65.50	26,944
2022-04-13	65.50	65.50	64.00	65.00	66,981
2022-04-12	68.50	68.50	64.00	65.50	98,760
2022-04-11	68.50	69.50	67.00	68.50	106,637
2022-04-08	65.00	70.00	65.00	68.50	213,191
2022-04-07	65.00	65.00	63.00	65.00	35,256
2022-04-06	66.00	66.00	65.00	65.00	82,307
2022-04-05	62.50	66.00	62.50	66.00	184,106
2022-04-04	63.00	65.50	62.50	62.50	359,083
2022-04-01	62.00	63.00	62.00	63.00	63,184
2022-03-31	63.00	63.00	62.00	62.00	78,451
2022-03-30	62.00	63.00	62.00	63.00	174,356
2022-03-29	57.00	63.50	57.00	61.50	487,569
2022-03-28	49.50	54.50	49.50	54.50	128,899
2022-03-25	48.00	49.50	48.00	49.50	75,681
2022-03-24	48.00	48.00	48.00	48.00	34,534
2022-03-23	48.00	49.00	49.00	48.00	26,176
2022-03-22	50.00	50.00	46.50	48.00	170,506
2022-03-21	50.00	50.00	48.00	50.00	40,062
2022-03-18	50.00	50.00	50.00	50.00	73,169
2022-03-17	49.50	50.50	49.50	50.00	29,750
2022-03-16	47.00	49.50	47.00	49.50	96,649
2022-03-15	47.00	47.00	47.00	47.00	103,001
2022-03-14	48.00	48.00	46.50	47.00	55,800
2022-03-11	46.50	46.50	46.00	46.50	45,560
2022-03-10	46.50	46.50	44.00	46.50	169,659
2022-03-09	46.50	46.50	46.50	46.50	94,767
2022-03-08	46.00	46.50	45.00	46.50	122,777
2022-03-07	50.00	50.00	45.50	46.00	93,711
2022-03-04	54.50	54.50	50.00	50.00	87,993
2022-03-03	58.50	58.50	55.00	55.00	67,055
2022-03-02	59.00	59.00	58.50	58.50	11,107
2022-03-01	59.00	59.00	59.00	59.00	36,460
2022-02-28	60.50	60.50	59.00	59.00	160,504
2022-02-25	60.50	60.50	59.00	60.50	44,385
2022-02-24	59.50	60.50	59.50	60.50	49,642
2022-02-23	60.50	60.50	60.50	60.50	12,047
2022-02-22	61.00	61.00	60.50	60.50	43,618
2022-02-21	61.50	61.50	60.00	61.00	59,385
2022-02-18	61.50	61.50	60.00	61.50	2,998
2022-02-17	61.00	61.50	61.00	61.50	32,566
2022-02-16	61.00	61.00	61.00	61.00	50,896
2022-02-15	61.00	61.00	61.00	61.00	673
2022-02-14	61.00	61.00	59.00	61.00	65,120
2022-02-11	61.00	61.00	59.00	61.00	57,772
2022-02-10	59.50	61.00	59.50	61.00	57,126
2022-02-09	58.50	59.50	58.50	59.50	64,522
2022-02-08	58.00	58.50	58.00	58.00	68,838
2022-02-07	58.00	58.00	58.00	58.00	26,682
2022-02-04	58.00	58.40	58.40	58.00	64,973
2022-02-03	58.00	58.00	58.00	58.00	23,616
2022-02-02	56.00	58.00	56.00	58.00	89,406
2022-02-01	55.50	56.00	55.50	56.00	206,423
2022-01-31	55.50	55.50	54.50	55.50	109,122
2022-01-28	55.50	55.50	55.50	55.50	50,351
2022-01-27	54.00	56.00	55.00	55.00	168,248
2022-01-26	56.00	56.00	54.50	54.50	142,162
2022-01-25	56.50	57.00	55.50	56.00	58,926
2022-01-24	61.50	61.50	56.50	56.50	78,385
2022-01-21	62.50	62.00	62.00	62.00	39,208
2022-01-20	62.50	62.50	62.50	62.50	79,060
2022-01-19	70.50	65.50	62.00	62.50	366,362
2022-01-18	70.00	70.00	70.00	70.00	30,417
2022-01-17	69.50	70.00	69.50	70.00	121,318
2022-01-14	69.00	69.50	67.00	69.50	419,527
2022-01-13	69.00	69.00	69.00	69.00	183,153
2022-01-12	68.00	69.00	68.00	69.00	55,902
2022-01-11	68.00	68.00	68.00	68.00	41,781
2022-01-10	64.00	68.00	64.00	68.00	123,373
2022-01-07	63.50	64.00	63.50	64.00	259,746
2022-01-06	63.50	63.50	63.50	63.50	136,659
2022-01-05	63.50	63.50	63.50	63.50	30,126
2022-01-04	63.50	63.50	63.50	63.50	67,725
2022-01-03	63.50	63.50	63.50	63.50	0
2021-12-31	63.50	63.50	63.50	63.50	75
2021-12-30	62.50	63.50	61.00	63.50	146,419
2021-12-29	62.50	62.50	61.00	62.50	28,267
2021-12-28	62.50	62.50	62.50	62.50	0
2021-12-27	62.50	62.50	62.50	62.50	0
2021-12-24	61.50	62.50	61.50	62.50	29,338
2021-12-23	62.50	62.50	61.50	61.50	42,736
2021-12-22	62.50	62.50	62.50	62.50	147,662
2021-12-21	62.50	62.50	62.50	62.50	53,674
2021-12-20	64.00	64.00	62.50	62.50	120,997
2021-12-17	67.50	67.50	64.00	64.00	267,890
2021-12-16	68.00	68.00	67.50	67.50	38,249
2021-12-15	68.00	68.00	68.00	68.00	4,834
2021-12-14	68.00	68.00	68.00	68.00	172,321
2021-12-13	67.50	68.00	67.50	68.00	47,806
2021-12-10	67.50	67.50	67.50	67.50	8,647
2021-12-09	67.50	67.50	67.50	67.50	9,026
2021-12-08	68.00	68.00	67.50	67.50	57,966
2021-12-07	68.00	68.00	68.00	68.00	41,101
2021-12-06	67.00	68.00	67.00	68.00	82,542
2021-12-03	67.50	67.50	66.00	67.00	12,096
2021-12-02	67.50	67.50	66.00	67.00	12,907
2021-12-01	67.50	67.50	67.00	67.00	42,700
2021-11-30	67.50	67.50	67.50	67.50	17,687
2021-11-29	67.50	67.50	65.60	67.50	11,587
2021-11-26	68.50	68.50	67.00	67.50	50,060
2021-11-25	66.50	68.50	66.50	68.50	668,105
2021-11-24	66.50	66.50	66.50	66.50	21,433
2021-11-23	66.50	66.50	66.50	66.50	68,803
2021-11-22	66.50	66.50	66.50	66.50	21,681
2021-11-19	66.00	66.40	66.40	66.40	179,669
2021-11-18	68.50	68.50	66.00	66.00	412,249
2021-11-17	69.00	69.00	68.50	68.50	35,130
2021-11-16	69.00	69.00	69.00	69.00	20,020
2021-11-15	70.00	70.00	69.00	69.00	199,700
2021-11-12	70.00	70.00	70.00	70.00	34,310
2021-11-11	70.00	70.00	68.00	70.00	12,631
2021-11-10	69.00	70.00	69.00	70.00	29,560
2021-11-09	69.00	69.00	69.00	69.00	20,458
2021-11-08	69.00	69.00	69.00	69.00	45,249
2021-11-05	69.00	69.00	68.00	69.00	54,496
2021-11-04	69.50	69.50	69.00	69.00	47,359
2021-11-03	70.50	70.50	69.50	69.50	61,132
2021-11-02	70.50	70.50	70.50	70.50	7,680
2021-11-01	70.50	70.50	70.50	70.50	35,415
2021-10-29	70.50	70.50	70.50	70.50	49,553
2021-10-28	70.50	70.50	70.50	70.50	24,481
2021-10-27	70.50	70.50	70.50	70.50	15,610
2021-10-26	70.50	70.50	70.50	70.50	23,084
2021-10-25	71.00	71.00	70.50	70.50	36,827
2021-10-22	69.50	71.00	69.50	71.00	42,020
2021-10-21	69.50	69.50	69.50	69.50	23,483
2021-10-20	68.50	69.50	68.50	69.50	402,419
2021-10-19	68.50	68.50	68.50	68.50	100,974
2021-10-18	68.50	68.50	68.50	68.50	171,589
2021-10-15	69.00	69.00	67.00	68.50	189,998
2021-10-14	70.00	70.00	69.00	69.00	77,530
2021-10-13	70.50	70.50	70.50	70.50	180,520
2021-10-12	70.50	70.50	69.00	70.50	80,545
2021-10-11	70.00	70.50	70.00	70.50	22,119
2021-10-08	71.00	71.00	71.00	71.00	108,894
2021-10-07	70.00	71.00	69.00	71.00	77,973
2021-10-06	71.50	71.50	70.00	70.00	155,405
2021-10-05	73.50	73.50	71.50	72.00	198,209
2021-10-04	72.00	73.50	72.00	73.50	301,023
2021-10-01	74.00	74.00	71.00	72.00	246,831
2021-09-30	74.00	74.00	74.00	74.00	19,197
2021-09-29	74.50	74.50	74.00	74.00	21,254
2021-09-28	75.00	75.00	74.00	74.50	131,886
2021-09-27	75.50	75.50	75.00	75.00	44,767
2021-09-24	76.00	76.00	75.50	75.50	37,950
2021-09-23	76.50	77.50	75.50	75.50	292,891
2021-09-22	77.50	77.50	76.50	76.50	5,462,365
2021-09-21	76.00	76.00	75.50	75.50	32,411

Share	Price	Change
80 Mile (80M)	0.94	34.67%
Nativo Resources (NTVO)	0.435	17.57%
GreenRoc Strategic Materials (GROC)	3.85	13.24%
Abrdn Euro Log (ASLI)	11.48	11.46%
Anglo Asian Mining PLC (AAZ)	410.00	11.41%

Share	Price	Change
Mothercare (MTC)	0.10	-50%
Craneware (CRW)	1,018.00	-24.14%
Kefi Gold & Copper (KEFI)	0.65	-15.91%
Elixirr International (ELIX)	542.00	-12.86%
Acuity RM Group plc (ACRM)	1.30	-12.75%

Share	Price	Volume
80 Mile (80M)	0.94	153,792,331
Kefi Gold & Copper (KEFI)	0.65	152,297,247
Forgent (FORG)	0.008	80,578,247
Nativo Resources (NTVO)	0.435	72,303,925
Arkadian Strategic Metals (AKN)	0.011	54,733,656