Tribal Grp. Share History

Tribal Grp. Share Price history. The following table shows end-of-day data TRB historical share prices for Tribal Grp., 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.

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

Date	Open	High	Low	Close	Volume
2026-10-22	101.00	101.00	100.50	101.00	22,180
2026-10-21	100.50	100.50	100.00	100.00	94,501
2026-10-20	100.50	101.00	100.00	100.00	153,239
2026-10-19	100.50	103.00	100.50	103.00	217,377
2026-10-16	100.50	102.00	100.50	102.00	26,751
2026-10-15	100.50	102.00	100.50	102.00	88,304
2026-10-14	103.00	103.00	101.00	101.50	390,147
2026-10-13	103.00	103.00	100.50	102.00	91,863
2026-10-12	102.00	102.00	100.50	101.00	723,625
2026-10-09	100.00	102.00	100.00	102.00	260,812
2026-10-08	103.00	103.00	103.00	103.00	2,014,117
2026-10-07	100.00	101.00	99.60	101.00	228,776
2026-10-06	100.00	101.00	100.00	101.00	2,387,429
2026-10-05	100.50	101.00	100.00	101.00	455,890
2026-10-02	99.60	100.50	99.60	100.50	180,478
2026-10-01	100.00	102.00	99.80	102.00	655,328
2026-09-30	100.00	102.50	100.00	102.50	6,224,009
2026-09-29	104.00	104.00	100.00	101.00	1,197,868
2026-09-28	98.00	100.00	98.00	100.00	1,099,454
2026-09-25	83.00	83.80	83.00	83.80	371,634
2026-09-24	84.00	84.00	82.00	83.60	115,026
2026-09-23	82.00	84.00	82.00	84.00	493,443
2026-09-22	85.00	85.00	80.00	82.00	159,431
2026-09-21	82.60	85.00	82.20	85.00	214,456
2026-09-18	81.40	82.60	81.40	82.60	306,486
2026-09-17	82.00	82.60	81.20	81.40	279,638
2026-09-16	81.40	81.40	81.00	81.20	546,964
2026-09-15	80.80	81.40	80.60	81.40	635,479
2026-09-14	81.00	84.80	80.00	81.20	1,600,047
2026-09-11	63.00	68.00	62.60	67.00	811,496
2026-09-10	60.00	63.00	60.00	63.00	137,114
2026-09-09	60.00	61.00	59.00	61.00	168,319
2026-09-08	62.00	62.00	61.00	61.00	113,533
2026-09-07	62.60	63.00	60.20	63.00	173,030
2026-09-04	62.00	63.00	62.00	63.00	46,239
2026-09-03	62.80	63.00	60.00	63.00	322,064
2026-09-02	62.40	65.00	62.40	63.00	144,535
2026-09-01	65.00	65.00	60.20	62.00	116,338
2026-08-31	62.00	62.00	62.00	62.00	0
2026-08-28	61.00	63.00	60.00	62.00	226,613
2026-08-27	65.00	65.00	63.00	63.00	16,535
2026-08-26	60.00	61.00	60.00	61.00	85,269
2026-08-25	61.00	61.80	60.40	60.40	101,208
2026-08-24	61.60	63.40	61.60	63.40	56,658
2026-08-21	61.60	61.60	61.60	61.60	29,539
2026-08-20	61.00	61.00	60.80	61.00	76,946
2026-08-19	61.00	61.00	61.00	62.50	56,079
2026-08-18	61.00	62.00	61.00	62.00	45,258
2026-08-17	62.00	63.80	60.00	61.00	232,089
2026-08-14	62.00	62.00	62.00	62.00	87,474
2026-08-13	63.40	63.60	63.40	63.60	43,060
2026-08-12	62.60	63.60	61.00	63.60	158,657
2026-08-11	62.00	64.00	61.20	64.00	120,397
2026-08-10	64.00	64.00	61.80	63.40	25,884
2026-08-07	64.00	64.00	63.00	63.00	139,070
2026-08-06	62.20	64.00	62.20	64.00	247,439
2026-08-05	63.00	64.00	63.00	64.00	97,668
2026-08-04	64.00	65.00	62.00	65.00	677,292
2026-08-03	63.00	63.00	63.00	63.00	150,549
2026-07-31	63.40	63.40	63.40	63.00	118,986
2026-07-30	62.00	63.40	62.00	62.00	129,703
2026-07-29	64.00	64.00	63.00	63.20	108,454
2026-07-28	64.00	64.00	60.00	62.00	207,703
2026-07-27	60.00	62.00	60.00	61.00	80,450
2026-07-24	63.00	63.00	63.00	63.00	246,890
2026-07-23	64.00	64.00	64.00	64.00	43,189
2026-07-22	64.00	64.00	64.00	64.00	271,925
2026-07-21	63.00	63.20	62.60	63.20	253,111
2026-07-20	63.40	63.40	63.40	63.40	174,621
2026-07-17	63.00	64.00	63.00	64.00	296,936
2026-07-16	62.00	63.00	61.00	61.00	106,043
2026-07-15	58.80	62.00	58.80	62.00	184,491
2026-07-14	58.80	58.80	58.80	58.80	66,864
2026-07-13	60.40	61.00	60.40	61.00	36,233
2026-07-10	62.00	62.00	62.00	62.00	61,768
2026-07-09	62.00	62.00	59.00	62.00	81,399
2026-07-08	60.00	60.00	60.00	60.00	17,316
2026-07-07	59.00	60.00	59.00	60.00	29,254
2026-07-06	60.40	62.00	58.00	59.60	89,559
2026-07-03	59.00	60.40	59.00	60.40	62,855
2026-07-02	58.00	58.00	58.00	58.00	45,157
2026-07-01	59.00	59.00	58.60	58.60	71,799
2026-06-30	60.00	60.00	60.00	60.00	1,004
2026-06-29	60.40	60.40	60.40	60.40	48,678
2026-06-26	60.40	60.40	60.40	60.40	293,720
2026-06-25	59.00	59.00	59.00	59.00	452,394
2026-06-24	60.00	60.40	58.00	60.40	3,856,843
2026-06-23	62.00	62.00	58.80	60.40	320,441
2026-06-22	62.00	62.00	62.00	62.00	29,194
2026-06-19	62.00	62.00	62.00	62.00	31,530
2026-06-18	62.00	62.00	62.00	62.00	10,535
2026-06-17	62.00	62.00	60.00	61.80	355,533
2026-06-16	58.00	62.00	58.00	62.00	107,124
2026-06-15	60.80	60.80	58.80	58.80	977,536
2026-06-12	57.20	59.00	57.20	59.00	70,052
2026-06-11	60.00	60.00	60.00	60.00	8,698
2026-06-10	58.00	59.60	57.00	59.00	47,490
2026-06-09	60.00	60.00	60.00	60.00	41,576
2026-06-08	61.00	61.00	58.20	60.80	120,474
2026-06-05	61.00	62.00	61.00	62.00	32,583
2026-06-04	64.00	64.00	64.00	64.00	73,043
2026-06-03	65.00	65.00	61.00	61.00	100,711
2026-06-02	63.00	65.00	63.00	65.00	177,525
2026-06-01	67.00	67.00	65.00	65.00	32,134
2026-05-29	63.80	66.00	63.20	65.40	155,023
2026-05-28	60.40	60.40	60.40	60.40	83,670
2026-05-27	62.60	63.00	62.60	62.60	154,476
2026-05-26	57.00	60.00	57.00	59.40	510,921
2026-05-25	56.00	56.00	56.00	56.00	0
2026-05-22	56.00	56.00	56.00	56.00	171,026
2026-05-21	57.00	58.00	57.00	57.00	117,206
2026-05-20	55.00	55.00	55.00	55.00	61,133
2026-05-19	57.00	57.00	56.00	57.00	68,484
2026-05-18	55.00	56.00	55.00	56.00	103,828
2026-05-15	55.00	55.00	55.00	55.00	108,247
2026-05-14	53.00	57.00	53.00	57.00	160,613
2026-05-13	54.00	54.00	53.00	53.00	58,056
2026-05-12	52.20	52.20	52.20	52.20	54,481
2026-05-11	54.00	54.00	52.00	53.00	46,320
2026-05-08	52.80	52.80	52.80	52.80	122,044
2026-05-07	54.00	54.00	53.00	53.00	318,015
2026-05-06	52.00	53.00	51.00	52.40	222,301
2026-05-05	51.00	52.00	50.00	52.00	168,220
2026-05-04	50.60	50.60	50.60	50.60	0
2026-05-01	49.40	50.60	49.40	50.60	187,777
2026-04-30	50.00	50.60	49.00	50.60	76,905
2026-04-29	48.00	50.00	48.00	50.00	352,228
2026-04-28	47.60	48.50	47.60	48.50	97,375
2026-04-27	49.00	49.00	47.00	47.00	368,186
2026-04-24	50.00	51.20	49.00	50.00	76,232
2026-04-23	50.40	52.00	50.00	51.00	489,921
2026-04-22	51.00	52.00	50.00	52.00	43,187
2026-04-21	51.00	52.00	51.00	52.00	33,782
2026-04-20	50.20	52.00	50.00	52.00	65,059
2026-04-17	50.60	53.00	50.60	53.00	340,598
2026-04-16	51.80	51.80	51.80	51.80	74,329
2026-04-15	53.00	53.00	51.00	52.00	74,953
2026-04-14	55.00	55.00	55.00	55.00	45,416
2026-04-13	53.20	53.60	53.00	53.00	78,274
2026-04-10	51.00	53.00	51.00	53.00	118,642
2026-04-09	52.00	52.00	51.00	52.00	110,396
2026-04-08	55.00	55.00	52.00	53.60	147,660
2026-04-07	52.00	53.00	52.00	52.40	111,141
2026-04-06	53.50	53.50	53.50	53.50	0
2026-04-03	53.50	53.50	53.50	53.50	0
2026-04-02	52.50	54.00	52.00	53.50	330,845
2026-04-01	53.00	54.50	53.00	54.00	301,318
2026-03-31	52.00	52.00	50.00	50.00	154,139
2026-03-30	47.60	52.00	46.60	49.60	490,147
2026-03-27	52.00	54.00	49.00	49.00	345,875
2026-03-26	60.00	60.00	50.00	55.00	736,339
2026-03-25	58.00	60.00	58.00	59.00	345,677
2026-03-24	58.00	58.00	56.00	57.00	187,782
2026-03-23	56.00	56.50	54.00	56.50	320,375
2026-03-20	55.00	57.00	54.00	56.00	187,758
2026-03-19	57.00	59.00	53.00	57.00	270,143
2026-03-18	58.50	63.00	57.00	57.00	103,244
2026-03-17	59.00	59.00	58.50	58.50	50,768
2026-03-16	62.00	62.00	58.50	60.25	117,554
2026-03-13	60.00	63.50	60.00	61.75	14,854
2026-03-12	63.00	64.00	59.50	59.50	96,735
2026-03-11	63.50	63.50	60.00	60.00	61,645
2026-03-10	64.00	64.00	60.50	62.25	130,612
2026-03-09	65.50	65.50	62.00	64.50	39,579
2026-03-06	63.00	67.00	63.00	63.00	128,513
2026-03-05	63.50	67.50	63.00	63.00	127,941
2026-03-04	62.00	65.50	62.00	65.00	1,193,874
2026-03-03	66.50	66.50	63.00	64.00	179,896
2026-03-02	66.50	66.50	63.00	64.00	149,809
2026-02-27	66.50	66.50	63.50	63.50	95,960
2026-02-26	65.00	65.00	63.00	65.00	295,136
2026-02-25	70.50	70.50	70.00	70.00	97,465
2026-02-24	68.00	71.00	68.00	71.00	118,877
2026-02-23	70.50	71.00	68.00	71.00	155,059
2026-02-20	69.25	69.25	69.25	69.25	142,017
2026-02-19	71.00	71.00	71.00	69.25	45,230
2026-02-18	69.50	70.00	67.50	69.50	139,273
2026-02-17	72.00	72.00	71.00	72.00	21,600
2026-02-16	72.50	73.00	72.50	73.00	14,690
2026-02-13	73.00	73.00	70.00	70.00	192,463
2026-02-12	69.75	70.75	69.75	70.75	148,556
2026-02-11	69.00	69.75	69.00	69.75	31,808
2026-02-10	68.50	69.00	68.00	69.00	129,663
2026-02-09	68.50	68.50	68.50	69.00	57,499
2026-02-06	70.25	70.75	70.25	70.75	37,383
2026-02-05	70.50	70.50	69.50	70.25	29,671
2026-02-04	68.50	71.00	68.50	71.00	174,111
2026-02-03	71.00	72.00	71.00	72.00	136,320
2026-02-02	73.00	73.00	70.00	72.00	108,802
2026-01-30	72.00	72.00	70.50	70.50	637,215
2026-01-29	71.50	72.00	68.50	71.00	1,398,167
2026-01-28	69.00	69.00	67.00	68.25	177,785
2026-01-27	68.00	68.50	68.00	68.50	104,704
2026-01-26	67.00	69.50	67.00	69.50	71,595
2026-01-23	69.00	69.00	69.00	69.00	68,438
2026-01-22	68.00	69.00	67.00	69.00	58,779
2026-01-21	66.00	67.00	66.00	67.00	58,422
2026-01-20	67.50	67.50	67.50	67.50	99,474
2026-01-19	67.00	68.00	67.00	68.00	260,959
2026-01-16	71.00	71.00	69.00	70.00	135,793
2026-01-15	70.00	70.00	70.00	70.00	1,192,141
2026-01-14	73.00	73.00	73.00	73.00	59,990
2026-01-13	73.00	73.00	73.00	73.00	60,765
2026-01-12	72.00	74.00	71.00	74.00	63,953
2026-01-09	73.00	73.00	73.00	73.00	31,265
2026-01-08	73.00	73.00	72.00	73.00	61,319
2026-01-07	73.00	73.00	73.00	73.00	45,515
2026-01-06	70.00	73.00	70.00	72.00	102,927
2026-01-05	67.50	68.75	67.50	68.75	72,097
2026-01-02	67.25	67.50	67.25	67.50	94,859
2026-01-01	67.25	67.25	67.25	67.25	0
2025-12-31	68.50	68.50	68.50	67.25	30,060
2025-12-30	68.50	68.50	68.50	68.50	72,488
2025-12-29	68.00	68.00	67.25	67.25	22,683
2025-12-26	68.00	68.00	68.00	68.00	0
2025-12-25	68.00	68.00	68.00	68.00	0
2025-12-24	69.00	69.00	68.00	68.00	370,857
2025-12-23	67.00	69.00	65.50	69.00	60,099
2025-12-22	68.00	69.00	67.00	69.00	1,474,798
2025-12-19	68.50	69.00	68.50	69.00	18,060
2025-12-18	67.50	68.50	67.50	68.50	37,790
2025-12-17	67.00	67.00	67.00	67.25	114,534
2025-12-16	66.00	66.00	66.00	66.25	95,821
2025-12-15	66.00	67.00	66.00	67.00	32,436
2025-12-12	65.00	68.00	65.00	66.00	1,113,142
2025-12-11	62.50	62.50	62.50	62.50	90,621
2025-12-10	61.75	61.75	61.75	61.75	7,196
2025-12-09	62.00	62.00	61.75	61.75	73,607
2025-12-08	63.00	63.00	61.50	62.00	125,081
2025-12-05	61.50	63.00	61.50	62.25	195,786
2025-12-04	61.50	61.50	61.50	61.50	46,109
2025-12-03	62.00	62.00	61.50	61.50	37,026
2025-12-02	63.00	63.00	62.00	62.00	303,555
2025-12-01	63.00	63.00	63.00	63.00	9,555
2025-11-28	61.50	61.50	59.50	61.00	84,866
2025-11-27	59.00	61.50	58.00	61.50	138,759
2025-11-26	60.00	60.00	60.00	60.75	52,356
2025-11-25	61.00	61.00	58.00	61.00	202,666
2025-11-24	61.00	61.00	61.00	62.75	51,940
2025-11-21	66.00	66.00	66.00	66.00	41,526
2025-11-20	63.50	63.50	63.25	63.25	19,476
2025-11-19	61.50	63.50	61.50	63.50	87,332
2025-11-18	64.50	64.50	63.50	63.50	34,639
2025-11-17	64.50	64.50	64.50	64.50	16,714
2025-11-14	64.00	64.00	64.00	64.00	39,064
2025-11-13	62.00	63.50	62.00	63.50	48,942
2025-11-12	66.00	66.00	62.00	62.00	26,449
2025-11-11	63.75	63.75	63.50	63.50	48,611
2025-11-10	62.50	63.00	62.00	63.75	197,011
2025-11-07	62.00	62.00	62.00	61.50	85,239
2025-11-06	62.00	62.00	61.75	61.75	6,614
2025-11-05	63.50	64.00	62.00	62.00	127,159
2025-11-04	64.00	64.00	64.00	64.00	20,346
2025-11-03	64.25	64.25	64.00	64.00	60,159
2025-10-31	64.25	64.25	64.25	64.25	8,010
2025-10-30	64.00	64.00	64.00	64.25	26,923
2025-10-29	64.50	64.50	64.00	65.50	60,940
2025-10-28	66.50	66.50	66.50	66.50	9,067
2025-10-27	66.50	66.50	66.50	66.50	49,819
2025-10-24	65.00	65.00	65.00	66.50	2,798,002
2025-10-23	65.00	67.50	65.00	67.00	535,360
2025-10-22	64.00	66.00	64.00	66.00	217,797
2025-10-21	63.00	63.50	63.00	63.00	49,565
2025-10-20	63.00	65.00	62.00	63.25	226,624
2025-10-17	63.00	63.00	63.00	63.00	29,061
2025-10-16	62.00	63.00	62.00	63.00	282,299
2025-10-15	60.00	62.00	60.00	62.00	392,599
2025-10-14	58.00	58.00	58.00	58.00	52,723
2025-10-13	59.00	59.00	57.50	58.00	135,022
2025-10-10	61.00	61.00	59.00	59.00	123,402
2025-10-09	63.00	64.50	61.50	63.00	413,695
2025-10-08	62.50	64.00	62.50	64.00	37,268
2025-10-07	61.00	63.00	61.00	63.00	179,821
2025-10-06	60.00	62.50	57.00	62.50	567,108
2025-10-03	63.00	64.00	62.00	64.00	76,418
2025-10-02	64.00	64.00	64.00	64.00	72,644
2025-10-01	60.50	64.50	60.50	62.00	70,088
2025-09-30	62.00	63.50	61.00	63.00	305,770
2025-09-29	65.50	66.00	64.00	65.00	164,244
2025-09-26	67.50	67.50	65.00	65.00	35,946
2025-09-25	66.00	66.00	66.00	66.75	47,568
2025-09-24	65.50	67.00	65.50	65.50	56,541
2025-09-23	67.00	67.00	67.00	67.00	1,702,978
2025-09-22	65.50	66.00	65.50	66.00	587,469
2025-09-19	66.50	66.50	66.50	66.50	2,536,865
2025-09-18	66.50	66.50	65.50	66.50	49,048
2025-09-17	67.00	67.00	67.00	67.00	66,554
2025-09-16	65.00	66.00	65.00	66.00	1,270,916
2025-09-15	66.25	66.25	66.25	66.25	26,405
2025-09-12	65.50	67.00	65.50	66.25	83,524
2025-09-11	67.00	67.00	67.00	67.25	38,994
2025-09-10	69.00	69.00	66.50	66.75	60,444
2025-09-09	71.00	71.00	67.00	69.00	132,059
2025-09-08	67.50	71.00	66.50	69.25	298,970
2025-09-05	65.00	65.50	65.00	65.50	112,456
2025-09-04	63.00	65.00	63.00	65.00	3,617,748
2025-09-03	60.50	60.50	60.50	62.25	10,867,231
2025-09-02	60.00	60.00	60.00	61.00	1,756,817
2025-09-01	58.00	61.00	58.00	58.75	709,142
2025-08-29	58.50	58.50	58.00	58.00	131,777
2025-08-28	57.50	58.00	57.50	58.00	133,386
2025-08-27	59.00	59.00	59.00	58.75	53,244
2025-08-26	60.50	60.50	60.50	60.25	100,592
2025-08-25	60.00	60.00	60.00	60.00	0
2025-08-22	60.00	60.00	60.00	60.00	168,791
2025-08-21	59.00	60.00	58.00	59.00	172,483
2025-08-20	56.00	61.00	56.00	60.00	1,912,953
2025-08-19	55.50	61.00	53.00	53.00	1,120,858
2025-08-18	51.00	51.00	47.20	47.20	60,107
2025-08-15	48.85	48.85	48.85	48.85	15,533
2025-08-14	47.40	48.85	47.40	48.85	2,656
2025-08-13	53.50	53.50	47.40	47.40	153,365
2025-08-12	54.75	54.75	51.75	51.75	38,151
2025-08-11	55.00	58.50	55.00	54.75	225,673
2025-08-08	53.25	53.25	53.25	53.25	66,508
2025-08-07	56.00	56.00	56.00	53.25	38,855
2025-08-06	51.00	60.00	51.00	55.25	788,807
2025-08-05	50.00	50.00	50.00	51.00	92,571
2025-08-04	51.50	51.50	49.20	50.60	137,541
2025-08-01	48.00	50.10	48.00	50.10	3,969
2025-07-31	49.00	49.00	48.00	48.00	63,805
2025-07-30	49.00	49.00	49.00	49.00	10,024
2025-07-29	49.00	49.00	46.00	46.00	166,654
2025-07-28	46.00	49.00	46.00	49.00	10,035,770
2025-07-25	44.50	44.50	43.80	43.80	1,317,252
2025-07-24	44.50	44.50	44.50	44.50	11,318
2025-07-23	44.60	44.60	44.50	44.50	12,209
2025-07-22	44.30	44.60	44.30	44.60	2,557
2025-07-21	44.60	44.60	44.30	44.30	78,153
2025-07-18	44.60	44.60	44.60	44.60	13,516
2025-07-17	44.60	44.60	44.60	44.60	5,050
2025-07-16	44.60	44.60	44.60	44.60	53,851
2025-07-15	43.00	44.60	43.00	44.60	16,407
2025-07-14	45.00	45.00	43.00	43.00	13,907
2025-07-11	43.50	43.50	43.50	43.50	93,583
2025-07-10	42.00	42.20	42.00	43.50	7,879,551
2025-07-09	43.50	43.50	43.50	43.50	7,129
2025-07-08	43.50	43.50	43.50	43.50	73,933
2025-07-07	43.50	43.50	43.50	43.50	10,639
2025-07-04	43.50	43.50	43.50	43.50	101,297
2025-07-03	43.50	43.50	43.50	43.50	15,827
2025-07-02	43.50	43.50	43.50	43.50	746
2025-07-01	43.60	43.60	43.60	43.50	21,186
2025-06-30	43.50	43.50	43.50	43.50	17,230
2025-06-27	43.50	43.50	43.50	43.50	9,736
2025-06-26	43.50	43.50	43.50	43.50	23,054
2025-06-25	43.50	43.50	43.50	43.50	10,825
2025-06-24	45.00	45.00	43.50	43.50	95,480
2025-06-23	42.00	45.00	42.00	45.00	73,600
2025-06-20	43.40	43.60	43.00	43.00	68,197
2025-06-19	43.40	43.40	43.40	43.40	351,963
2025-06-18	43.00	43.40	43.00	43.40	33,406
2025-06-17	43.60	43.60	43.00	43.00	75,216
2025-06-16	43.60	46.00	43.60	46.00	10,860
2025-06-13	44.60	45.40	43.20	43.20	105,947
2025-06-12	44.00	45.40	43.20	45.40	185,764
2025-06-11	41.60	44.00	41.60	42.40	108,027
2025-06-10	40.00	41.80	40.00	41.80	115,601
2025-06-09	40.00	40.00	40.00	40.00	7,182,399
2025-06-06	38.20	38.20	38.20	38.20	54,810
2025-06-05	38.70	38.70	38.70	38.70	18,609
2025-06-04	38.00	39.40	38.00	38.70	47,929
2025-06-03	38.00	39.80	38.00	39.10	28,807
2025-06-02	40.00	40.00	40.00	40.00	38,142
2025-05-30	39.40	39.40	39.40	39.40	9,233
2025-05-29	42.80	42.80	39.00	39.40	302,878
2025-05-28	41.00	41.00	41.00	41.00	29,372
2025-05-27	39.20	39.20	39.20	41.00	50,270
2025-05-26	41.00	41.00	41.00	41.00	0
2025-05-23	41.00	41.00	41.00	41.00	26,427
2025-05-22	41.00	41.00	41.00	41.00	122,697
2025-05-21	43.00	43.00	41.00	41.00	29,396
2025-05-20	39.20	43.00	39.20	43.00	15,742
2025-05-19	39.40	39.40	39.40	41.00	7,880
2025-05-16	42.80	42.80	42.80	41.00	104,375
2025-05-15	40.00	40.00	40.00	41.10	94,208
2025-05-14	40.60	40.60	40.60	41.40	339,300
2025-05-13	41.10	41.40	41.10	41.40	2,227
2025-05-12	40.00	40.60	40.00	41.10	154,670
2025-05-09	41.00	41.00	41.00	41.00	9,354
2025-05-08	39.40	39.40	39.40	41.10	4,953
2025-05-07	43.00	43.00	40.00	41.20	128,373
2025-05-06	41.04	41.60	41.04	41.60	11,898
2025-05-05	41.04	41.04	41.04	41.04	0
2025-05-02	41.40	42.00	41.40	41.60	289,974
2025-05-01	41.70	41.70	41.20	41.20	2,524,660
2025-04-30	42.00	42.00	41.70	41.70	15,205
2025-04-29	42.00	42.00	42.00	42.00	17,702
2025-04-28	41.10	41.20	41.10	41.20	14,997
2025-04-25	39.60	42.00	39.60	41.10	76,315
2025-04-24	39.80	39.80	39.20	39.20	14,657
2025-04-23	41.00	41.00	40.00	39.80	23,978
2025-04-22	40.80	41.00	40.80	39.80	65,477
2025-04-21	41.00	41.00	41.00	41.00	0
2025-04-18	41.00	41.00	41.00	41.00	0
2025-04-17	41.00	41.00	41.00	41.00	13,131
2025-04-16	41.00	41.00	41.00	41.00	50,283
2025-04-15	39.00	41.00	39.00	41.00	36,694
2025-04-14	40.00	40.00	40.00	40.00	2,478
2025-04-11	39.00	41.00	39.00	41.00	21,660
2025-04-10	40.20	40.20	40.00	40.40	33,013
2025-04-09	39.00	39.00	39.00	39.00	16,475
2025-04-08	40.00	41.00	40.00	41.00	46,465
2025-04-07	38.80	40.00	38.00	40.00	205,681
2025-04-04	39.00	39.00	37.00	36.90	548,164
2025-04-03	44.20	44.20	40.00	40.40	2,759,607
2025-04-02	44.60	44.60	44.60	44.60	5,278,409
2025-04-01	43.00	45.00	43.00	45.00	204,122
2025-03-31	41.00	41.00	41.00	41.00	2,440,984
2025-03-28	37.20	42.00	37.20	42.00	363,228
2025-03-27	43.00	43.00	36.00	39.00	795,797
2025-03-26	41.00	41.00	40.00	40.00	39,831
2025-03-25	40.00	41.00	40.00	41.00	235,975
2025-03-24	43.00	43.00	43.00	43.00	55,178
2025-03-21	42.20	42.20	41.00	42.00	49,987
2025-03-20	43.90	43.90	43.50	43.50	22,084
2025-03-19	43.80	44.00	43.20	43.90	244,542
2025-03-18	42.40	42.40	42.00	41.90	228,342
2025-03-17	44.10	44.10	43.10	43.10	1,397
2025-03-14	43.80	46.00	43.80	44.10	205,780
2025-03-13	42.40	42.40	42.40	42.40	16,618
2025-03-12	42.40	42.40	42.40	42.40	79,148
2025-03-11	43.60	43.60	40.80	42.40	98,790
2025-03-10	44.00	44.00	44.00	44.50	54,255
2025-03-07	44.00	44.90	44.00	44.90	49,912
2025-03-06	44.00	44.00	44.00	44.00	7,650
2025-03-05	47.00	47.00	44.00	46.00	450,868
2025-03-04	44.00	44.00	44.00	44.00	351,014
2025-03-03	46.00	46.00	46.00	46.00	11,753
2025-02-28	46.00	46.00	46.00	46.00	30,811
2025-02-27	45.00	45.00	45.00	45.00	42,526
2025-02-26	45.00	45.00	45.00	45.00	95,684
2025-02-25	46.00	46.00	46.00	45.00	228,932
2025-02-24	46.60	46.60	45.40	46.00	317,045
2025-02-21	46.00	46.00	46.00	46.00	35,185
2025-02-20	46.00	46.00	46.00	46.00	34,831
2025-02-19	45.40	45.40	45.40	45.40	16,541
2025-02-18	47.00	47.00	47.00	47.00	385,839
2025-02-17	43.60	43.60	43.60	43.60	9,917
2025-02-14	44.00	45.30	44.00	45.30	47,577
2025-02-13	44.00	44.00	44.00	44.00	317,271
2025-02-12	45.00	46.40	45.00	46.40	122,999
2025-02-11	44.00	44.00	44.00	44.00	33,340
2025-02-10	43.20	46.00	43.00	46.00	259,290
2025-02-07	44.00	44.00	44.00	44.00	26,730
2025-02-06	44.40	46.00	44.40	46.00	118,185
2025-02-05	46.80	46.80	46.00	46.00	14,906
2025-02-04	44.60	47.00	44.60	47.00	173,264
2025-02-03	48.80	48.80	44.20	44.40	183,779
2025-01-31	44.20	48.00	44.00	47.00	828,665
2025-01-30	40.00	40.20	39.00	39.00	75,852
2025-01-29	38.00	40.00	38.00	38.90	54,007
2025-01-28	41.80	41.80	38.00	40.20	18,038
2025-01-27	41.60	41.60	40.00	41.40	92,144
2025-01-24	42.00	42.00	42.00	42.00	12,573
2025-01-23	43.90	43.90	43.90	43.90	4,558
2025-01-22	42.60	43.00	42.60	43.90	30,033
2025-01-21	43.90	43.90	42.60	42.60	15,709
2025-01-20	43.40	43.90	43.40	43.90	5,714
2025-01-17	43.40	43.40	43.40	43.40	9,175
2025-01-16	43.10	43.40	43.10	43.40	14,201
2025-01-15	43.40	43.40	43.10	43.10	22,294
2025-01-14	42.20	42.20	42.00	43.40	23,913
2025-01-13	44.20	44.20	44.20	43.80	11,316
2025-01-10	45.00	45.00	43.00	44.20	79,284
2025-01-09	45.00	45.00	45.00	45.00	36,432
2025-01-08	43.00	43.00	43.00	46.00	31,892
2025-01-07	44.80	45.60	43.20	44.50	25,507,785
2025-01-06	46.40	46.40	46.00	46.00	65,546
2025-01-03	46.80	46.80	46.40	46.40	11,556
2025-01-02	47.60	47.60	47.60	46.80	12,245
2025-01-01	46.40	46.40	46.40	46.40	0
2024-12-31	46.40	46.40	46.40	46.40	3,208
2024-12-30	47.00	47.00	46.20	46.40	113,624
2024-12-27	45.50	45.50	45.50	45.50	10,079
2024-12-26	45.50	45.50	45.50	45.50	0
2024-12-25	45.50	45.50	45.50	45.50	0
2024-12-24	45.00	45.00	45.00	45.50	6,352
2024-12-23	43.00	45.20	43.00	45.50	132,288
2024-12-20	41.80	42.00	41.80	42.50	75,358
2024-12-19	42.00	43.80	42.00	42.50	26,087
2024-12-18	45.00	45.00	42.20	43.50	20,053
2024-12-17	42.80	44.80	42.60	43.50	2,262,409
2024-12-16	41.40	41.40	41.40	41.40	20,492
2024-12-13	42.10	42.10	41.40	41.40	55,116
2024-12-12	41.40	42.10	41.40	42.10	115,972
2024-12-11	40.80	41.40	40.80	41.40	392,621
2024-12-10	43.00	43.00	43.00	40.80	2,253,975
2024-12-09	44.40	44.40	40.40	41.90	53,553
2024-12-06	42.00	43.80	42.00	43.10	9,121
2024-12-05	44.20	44.20	43.00	42.90	26,402
2024-12-04	44.00	44.20	43.00	43.60	33,274
2024-12-03	45.40	45.40	45.40	45.40	28,246
2024-12-02	46.00	46.00	44.00	45.40	34,428
2024-11-29	46.80	46.80	46.80	47.40	11,943
2024-11-28	46.80	46.80	46.80	47.80	24,358
2024-11-27	47.00	47.00	46.80	47.80	6,851
2024-11-26	48.40	48.40	48.40	48.40	2,104
2024-11-25	47.00	47.00	47.00	48.40	20,328
2024-11-22	47.20	47.20	47.00	48.30	83,885
2024-11-21	48.20	49.80	48.20	48.40	42,738
2024-11-20	48.20	48.20	48.20	49.35	14,467
2024-11-19	50.50	50.50	50.50	49.10	33,789
2024-11-18	50.50	50.50	49.20	49.85	1,579
2024-11-15	49.85	49.85	49.85	49.85	59,081
2024-11-14	49.85	49.85	49.85	49.85	5,534
2024-11-13	49.85	49.85	49.85	49.85	440
2024-11-12	49.20	49.20	49.20	49.85	4,840
2024-11-11	49.85	49.85	49.85	49.85	18,828
2024-11-08	50.00	50.00	50.00	49.85	53,901
2024-11-07	47.20	47.20	47.20	48.60	267
2024-11-06	47.00	48.60	47.00	48.60	4,159
2024-11-05	47.00	47.00	47.00	47.00	38,357
2024-11-04	48.60	48.60	48.60	48.60	5,619
2024-11-01	50.00	50.00	47.20	48.60	5,780
2024-10-31	47.40	48.00	47.40	48.60	85,229
2024-10-30	41.60	46.80	41.60	46.70	164,239
2024-10-29	40.20	41.60	40.20	41.60	27,238
2024-10-28	39.00	41.00	39.00	41.10	175,451
2024-10-25	41.80	41.80	37.80	38.50	237,792
2024-10-24	40.10	40.70	40.10	40.70	21,660
2024-10-23	40.20	40.20	40.10	40.10	21,682
2024-10-22	40.20	40.20	40.20	40.20	18,519
2024-10-21	40.00	40.80	40.00	40.20	51,383
2024-10-18	40.60	41.80	40.20	41.00	144,885
2024-10-17	39.80	39.90	39.80	39.90	184,615
2024-10-16	40.00	40.60	39.20	39.80	105,129
2024-10-15	43.00	43.00	42.40	42.40	1,880
2024-10-14	43.00	43.00	43.00	43.00	90,278
2024-10-11	41.60	41.80	41.00	41.80	74,212
2024-10-10	42.60	42.70	42.60	42.70	627
2024-10-09	42.60	42.60	42.60	42.60	7,389
2024-10-08	42.60	42.60	42.60	42.60	23,562
2024-10-07	42.60	42.60	42.60	42.60	44,619
2024-10-04	42.70	42.70	42.60	42.60	65,181
2024-10-03	42.00	44.80	42.00	42.70	15,089
2024-10-02	43.50	43.50	42.90	42.90	75,564
2024-10-01	43.20	44.80	43.20	43.50	198,259
2024-09-30	45.00	46.80	42.00	43.80	266,306
2024-09-27	47.00	48.00	45.20	48.00	35,011
2024-09-26	49.60	49.60	47.00	49.00	42,007
2024-09-25	48.00	48.00	48.00	48.00	24,038
2024-09-24	48.90	48.90	48.60	48.60	7,518
2024-09-23	48.50	48.90	48.50	48.90	8,562
2024-09-20	48.00	48.00	48.00	48.50	185,226
2024-09-19	48.00	48.00	48.00	48.50	42,387
2024-09-18	50.00	50.00	48.00	48.40	114,996
2024-09-17	48.00	49.80	48.00	48.90	2,545
2024-09-16	48.90	49.60	48.90	49.60	18,895
2024-09-13	48.20	48.90	48.20	48.90	7,623
2024-09-12	47.80	48.80	46.20	48.20	268,490
2024-09-11	47.00	47.00	45.40	47.00	41,993
2024-09-10	48.00	49.00	48.00	49.00	21,158
2024-09-09	48.40	48.40	48.40	48.40	9,020
2024-09-06	50.00	51.00	48.00	48.40	169,965
2024-09-05	50.00	52.50	50.00	51.00	54,549
2024-09-04	51.00	51.50	51.00	50.75	19,023
2024-09-03	52.00	52.00	52.00	52.50	21,603
2024-09-02	52.50	53.00	52.00	52.75	177,072
2024-08-30	54.00	54.00	53.50	54.00	61,533
2024-08-29	55.75	55.75	55.75	55.75	17,211
2024-08-28	54.50	57.50	54.50	55.75	48,670
2024-08-27	57.50	57.50	54.50	56.00	69,119
2024-08-26	56.00	56.00	56.00	56.00	0
2024-08-23	57.50	57.50	57.50	56.00	11,433
2024-08-22	54.50	54.50	54.50	56.00	17,324
2024-08-21	56.00	56.00	55.00	55.00	36,984
2024-08-20	57.00	57.00	54.50	56.00	41,387
2024-08-19	57.50	58.00	57.50	58.00	65,486
2024-08-16	54.50	54.50	54.50	56.00	20,393
2024-08-15	56.00	56.00	55.00	56.25	156,580
2024-08-14	55.50	55.50	54.50	55.25	25,592
2024-08-13	54.75	54.75	54.75	54.75	1,562
2024-08-12	54.00	55.50	54.00	54.75	4,190
2024-08-09	56.00	56.00	56.00	56.00	42,321
2024-08-08	55.00	55.00	54.50	56.00	34,998
2024-08-07	58.00	58.00	56.00	56.25	73,726
2024-08-06	58.50	58.50	58.50	60.00	23,104
2024-08-05	58.50	58.50	58.00	59.25	26,541
2024-08-02	59.75	59.75	59.50	59.50	48,417
2024-08-01	60.50	61.00	60.50	59.75	31,441
2024-07-31	59.00	61.00	59.00	60.25	20,168
2024-07-30	60.00	60.00	60.00	60.00	74,858
2024-07-29	62.50	62.50	61.00	61.00	52,597
2024-07-26	60.50	62.00	60.50	62.50	113,771
2024-07-25	59.00	59.00	58.75	58.75	33,440
2024-07-24	58.75	59.00	58.75	59.00	459,526
2024-07-23	57.00	60.00	57.00	58.75	142,140
2024-07-22	59.00	60.00	59.00	57.75	283,925
2024-07-19	57.50	57.50	57.25	57.25	28,919
2024-07-18	56.00	56.00	56.00	57.50	19,155
2024-07-17	59.00	59.00	59.00	57.00	369
2024-07-16	56.00	56.00	56.00	56.00	16,212
2024-07-15	58.00	58.00	57.75	57.75	29,580
2024-07-12	58.00	58.00	58.00	58.00	2,384,475
2024-07-11	58.50	58.50	58.00	58.00	7,284
2024-07-10	58.00	60.00	58.00	58.50	98,349
2024-07-09	60.00	61.00	60.00	60.25	1,143,920
2024-07-08	59.00	61.00	59.00	60.00	725,284
2024-07-05	55.75	55.75	55.75	55.75	23,775
2024-07-04	55.00	56.00	55.00	55.75	250,606
2024-07-03	55.00	55.00	55.00	53.75	99,990
2024-07-02	54.00	54.00	54.00	54.00	115,405
2024-07-01	54.50	54.50	54.50	53.00	55,219
2024-06-28	53.50	53.50	53.50	54.50	6,435
2024-06-27	53.50	53.50	53.50	53.25	12,133
2024-06-26	53.00	54.00	53.00	54.00	11,014
2024-06-25	51.00	51.00	51.00	53.00	274,594
2024-06-24	52.00	53.00	52.00	53.00	487,429
2024-06-21	52.00	52.00	52.00	52.00	540
2024-06-20	52.00	52.00	52.00	52.00	92
2024-06-19	52.75	52.75	52.00	52.00	23,904
2024-06-18	52.25	52.75	52.25	52.75	9,489
2024-06-17	51.00	51.00	51.00	52.25	8,950
2024-06-14	52.00	52.00	52.00	52.25	26,493
2024-06-13	54.00	54.00	54.00	53.50	41,136
2024-06-12	52.00	52.00	52.00	53.25	201,711
2024-06-11	55.00	55.00	52.00	53.50	25,278
2024-06-10	54.50	54.50	54.50	53.75	12,591
2024-06-07	53.75	53.75	53.00	53.00	195,773
2024-06-06	54.00	54.00	53.75	53.75	43,902
2024-06-05	52.50	52.50	52.50	54.00	270,475
2024-06-04	51.00	51.00	51.00	53.75	117,306
2024-06-03	53.00	53.00	52.00	53.25	70,612
2024-05-31	56.00	56.00	53.00	56.00	66,039
2024-05-30	56.50	58.00	56.00	56.50	276,173
2024-05-29	57.50	57.50	57.50	58.00	33,670
2024-05-28	58.50	58.50	57.00	57.75	40,283
2024-05-27	59.00	59.00	59.00	59.00	0
2024-05-24	59.00	63.00	59.00	59.00	443,588
2024-05-23	57.00	58.00	56.00	57.00	111,886
2024-05-22	59.00	59.00	59.00	58.00	16,172
2024-05-21	58.00	59.00	57.00	57.00	63,000
2024-05-20	57.00	58.00	55.00	56.00	22,891
2024-05-17	56.00	56.50	55.00	56.00	105,868
2024-05-16	55.00	55.50	54.50	53.75	57,233
2024-05-15	52.50	52.50	52.50	54.25	490,983
2024-05-14	55.00	55.00	52.50	53.50	88,209
2024-05-13	53.75	53.75	53.00	53.00	499,569
2024-05-10	53.00	54.50	53.00	53.75	121,670
2024-05-09	52.50	52.50	52.50	52.50	7,507
2024-05-08	52.50	52.50	52.50	52.50	87,633
2024-05-07	52.00	53.00	52.00	52.50	5,490
2024-05-06	52.50	52.50	52.50	52.50	0
2024-05-03	51.00	52.00	50.50	52.50	70,214
2024-05-02	52.00	52.00	52.00	52.75	66,646
2024-05-01	52.00	52.00	52.00	53.00	71,772
2024-04-30	53.00	53.00	53.00	53.00	13,715
2024-04-29	54.00	54.00	52.00	53.00	183,158
2024-04-26	52.00	52.00	52.00	52.75	76,441
2024-04-25	54.50	54.50	52.75	52.75	34,793
2024-04-24	54.50	54.50	54.50	54.50	39,362
2024-04-23	54.50	54.50	54.50	54.50	4,546
2024-04-22	54.00	55.50	54.00	54.50	62,360
2024-04-19	53.00	53.00	53.00	53.00	39,933
2024-04-18	55.25	55.25	55.25	55.25	26,442
2024-04-17	54.00	57.00	54.00	55.25	57,369
2024-04-16	52.50	55.00	52.50	55.75	87,207
2024-04-15	52.50	53.00	51.00	52.00	162,047
2024-04-12	51.00	52.50	49.00	50.75	565,854
2024-04-11	50.25	50.25	50.25	50.25	46,764
2024-04-10	50.75	50.75	50.25	50.25	9,969
2024-04-09	50.00	52.00	49.00	50.75	396,709
2024-04-08	49.00	49.00	46.20	48.10	85,179
2024-04-05	48.00	48.00	48.00	47.30	21,353
2024-04-04	47.00	48.00	47.00	47.90	247,851
2024-04-03	45.40	47.00	45.40	46.10	155,072
2024-04-02	45.00	46.00	45.00	46.00	360,539
2024-04-01	44.05	44.05	44.05	44.05	0
2024-03-29	44.05	44.05	44.05	44.05	0
2024-03-28	43.90	45.00	43.90	44.05	377,216
2024-03-27	42.00	43.10	42.00	42.50	267,743
2024-03-26	42.40	42.40	41.70	42.80	40,018
2024-03-25	41.60	42.15	41.60	42.15	122,736
2024-03-22	42.60	42.60	41.10	41.60	319,780
2024-03-21	42.40	43.60	41.00	41.60	258,520
2024-03-20	41.50	41.50	41.50	42.40	15,700
2024-03-19	42.15	42.70	42.15	42.70	716
2024-03-18	42.00	42.15	42.00	42.15	44,335
2024-03-15	41.60	42.00	41.50	42.00	47,561
2024-03-14	43.50	43.50	41.50	42.55	54,846
2024-03-13	43.70	43.70	41.50	41.50	63,584
2024-03-12	43.90	44.00	43.90	44.00	52,285
2024-03-11	42.55	42.75	42.55	42.75	43,778
2024-03-08	42.50	42.50	41.60	42.55	449,031
2024-03-07	42.10	42.10	42.00	42.70	25,571
2024-03-06	42.00	42.00	42.00	42.55	124,741
2024-03-05	42.00	42.00	42.00	42.00	6,991
2024-03-04	43.05	43.05	43.00	43.00	64,366
2024-03-01	44.00	44.00	44.00	43.05	37,534
2024-02-29	43.00	44.00	43.00	43.05	16,380
2024-02-28	43.00	43.00	42.90	42.00	6,007
2024-02-27	41.90	42.90	41.90	42.90	53,776
2024-02-26	42.00	42.00	42.00	42.00	67,827
2024-02-23	41.20	42.90	40.00	42.00	664,250
2024-02-22	43.90	43.90	43.40	43.40	394,832
2024-02-21	42.00	43.00	42.00	43.00	133,518
2024-02-20	42.40	42.40	41.10	42.00	83,075
2024-02-19	43.05	43.40	43.05	43.40	364
2024-02-16	43.00	43.00	43.00	43.05	35,694
2024-02-15	41.10	42.30	41.10	41.95	202,296
2024-02-14	42.00	42.00	41.70	41.70	53,893
2024-02-13	41.00	42.00	41.00	42.00	30,160
2024-02-12	42.30	42.30	42.30	41.55	15,910
2024-02-09	41.00	41.00	37.50	41.40	441,676
2024-02-08	43.00	43.00	40.90	41.25	103,485
2024-02-07	43.00	43.90	42.00	42.70	158,667
2024-02-06	43.90	44.20	41.10	41.10	139,961
2024-02-05	42.00	43.60	42.00	43.05	73,216
2024-02-02	43.90	47.00	43.00	42.80	3,473,611
2024-02-01	42.70	42.70	42.50	42.40	44,463
2024-01-31	43.65	43.65	43.65	43.65	18,448
2024-01-30	43.80	43.80	43.65	43.65	33,237
2024-01-29	42.80	42.80	42.80	43.80	47,458
2024-01-26	43.00	43.00	43.00	43.85	41,153
2024-01-25	43.95	43.95	43.95	43.95	32,710
2024-01-24	43.60	43.95	43.60	43.95	24,284
2024-01-23	43.00	43.00	42.00	43.60	229,902
2024-01-22	41.50	42.00	41.00	42.95	173,067
2024-01-19	42.20	43.00	42.00	42.75	109,166
2024-01-18	44.80	44.80	41.00	42.45	101,033
2024-01-17	47.20	47.20	44.00	44.95	610,787
2024-01-16	49.00	49.00	47.00	46.75	50,078
2024-01-15	48.20	49.00	47.30	48.10	37,028
2024-01-12	48.20	49.00	48.20	48.60	13,009
2024-01-11	50.80	50.80	47.50	48.00	141,908
2024-01-10	52.90	52.90	52.90	52.90	9,098
2024-01-09	52.00	52.90	52.00	52.90	22
2024-01-08	52.90	52.90	52.00	52.00	109,598
2024-01-05	51.00	51.00	51.00	52.90	2,858
2024-01-04	52.00	52.00	52.00	51.40	44,668
2024-01-03	54.00	54.00	54.00	54.00	148
2024-01-02	55.40	55.40	54.00	54.00	77,817
2024-01-01	55.40	55.40	55.40	55.40	0
2023-12-29	55.40	55.40	55.40	55.40	175,002
2023-12-28	54.00	54.50	54.00	54.50	3,618
2023-12-27	53.50	54.00	53.50	54.00	67,732
2023-12-26	53.50	53.50	53.50	53.50	0
2023-12-25	53.50	53.50	53.50	53.50	0
2023-12-22	55.00	55.00	53.00	53.50	310,888
2023-12-21	53.80	53.80	53.80	54.90	44,394
2023-12-20	53.80	55.00	53.80	54.00	38,408
2023-12-19	53.80	55.00	53.80	54.00	71,120
2023-12-18	58.00	58.00	52.00	52.00	70,004
2023-12-15	57.80	57.80	54.20	57.00	1,052,034
2023-12-14	57.00	57.00	57.00	55.60	48,592
2023-12-13	58.00	58.00	54.40	56.10	16,804
2023-12-12	59.00	59.00	57.00	56.10	37,117
2023-12-11	61.00	61.00	56.00	57.90	87,151
2023-12-08	60.50	62.00	60.50	62.00	30
2023-12-07	61.00	61.00	58.00	60.50	7,430
2023-12-06	65.00	65.00	61.00	60.00	25,246
2023-12-05	65.00	65.00	62.00	64.00	8,273
2023-12-04	63.50	63.50	63.50	63.50	12,861
2023-12-01	63.50	63.50	63.50	63.50	7,178
2023-11-30	64.00	64.00	62.00	63.50	66,485
2023-11-29	66.00	66.00	66.00	66.00	18,522
2023-11-28	65.60	66.00	65.60	66.00	20,052
2023-11-27	65.70	65.70	65.60	65.60	28,781
2023-11-24	64.70	65.70	64.70	65.70	16,932
2023-11-23	66.00	66.00	63.20	64.70	39,193
2023-11-22	63.00	63.00	63.00	64.50	77,483
2023-11-21	65.00	65.00	63.00	64.00	87,696
2023-11-20	62.40	72.80	62.40	67.50	12,340,637
2023-11-17	63.40	63.40	63.40	63.40	27,488
2023-11-16	63.40	63.40	63.40	63.40	14,497
2023-11-15	63.80	63.80	63.80	63.40	4,283
2023-11-14	63.00	63.80	62.20	63.00	37,285
2023-11-13	64.00	64.00	63.80	63.80	547,644
2023-11-10	64.00	64.00	64.00	63.90	85,966
2023-11-09	62.40	62.60	62.40	63.80	42,647
2023-11-08	62.40	62.40	62.40	63.60	97,727
2023-11-07	62.40	62.40	62.20	63.60	26,351
2023-11-06	64.00	64.00	63.60	64.30	133,246
2023-11-03	63.80	63.80	62.40	63.40	64,536
2023-11-02	63.80	63.80	63.80	63.80	423,171
2023-11-01	63.00	63.60	63.00	63.60	35,929
2023-10-31	64.00	65.00	63.60	64.40	1,476,862
2023-10-30	64.80	65.00	64.00	63.80	60,198
2023-10-27	64.30	64.30	63.80	63.80	21,578
2023-10-26	64.60	64.60	64.00	64.30	98,608
2023-10-25	62.80	64.00	59.00	63.40	186,956
2023-10-24	69.00	69.00	64.00	61.20	76,590
2023-10-23	69.20	69.60	67.00	68.80	262,150
2023-10-20	69.20	69.20	69.20	69.30	51,653
2023-10-19	69.20	69.20	69.20	69.20	72,103
2023-10-18	70.00	70.00	69.00	68.90	103,914
2023-10-17	70.20	70.20	70.00	70.20	2,086,647
2023-10-16	71.00	71.00	70.20	70.60	62,847
2023-10-13	71.20	71.20	71.10	71.10	140,070
2023-10-12	71.20	71.20	71.00	71.20	94,285
2023-10-11	71.20	71.40	71.20	71.30	524,283
2023-10-10	71.40	71.60	71.40	71.40	2,231,509
2023-10-09	71.60	71.80	71.40	71.50	512,351
2023-10-06	71.20	72.80	71.20	71.70	11,218,879
2023-10-05	52.30	52.30	52.30	52.30	2,867
2023-10-04	51.80	52.30	51.80	52.30	6,650
2023-10-03	51.00	51.00	50.80	51.80	25,069
2023-10-02	52.00	52.00	51.00	52.50	49,965
2023-09-29	55.00	56.00	55.00	54.50	17,954
2023-09-28	54.00	56.00	54.00	54.00	97,470
2023-09-27	52.00	52.20	52.00	53.10	38,993
2023-09-26	54.00	55.00	52.00	53.50	29,686
2023-09-25	52.00	54.00	50.20	52.50	24,521
2023-09-22	48.80	48.80	48.80	50.00	10,900
2023-09-21	51.00	52.00	48.10	50.05	30,325
2023-09-20	49.00	50.00	47.10	49.05	42,643
2023-09-19	47.10	47.10	47.10	48.00	12,505
2023-09-18	49.00	49.00	49.00	47.10	3,325
2023-09-15	49.00	49.00	49.00	49.00	2,762
2023-09-14	47.05	47.05	47.05	47.05	2,662
2023-09-13	48.00	48.00	47.05	47.05	14,037
2023-09-12	46.00	48.00	46.00	48.00	73,753
2023-09-11	43.00	43.50	43.00	44.50	17,921
2023-09-08	44.50	44.50	43.50	43.50	2,710
2023-09-07	44.25	44.50	44.25	44.50	12,519
2023-09-06	45.50	45.50	43.00	44.25	24,706
2023-09-05	44.75	44.75	44.75	44.75	339
2023-09-04	44.75	44.75	44.75	44.75	9,064
2023-09-01	45.50	45.50	44.75	44.75	5,433
2023-08-31	45.50	45.50	45.50	45.50	12,782
2023-08-30	45.50	45.50	45.50	45.50	6,586
2023-08-29	45.00	45.50	45.00	45.50	1,834
2023-08-28	45.00	45.00	45.00	45.00	0
2023-08-25	45.50	45.50	45.00	45.00	1,843
2023-08-24	41.00	45.00	41.00	45.50	65,339
2023-08-23	39.50	39.50	39.50	39.50	13,508
2023-08-22	39.50	39.50	39.50	39.50	10,550
2023-08-21	40.00	40.00	39.50	39.50	108,555
2023-08-18	41.00	41.00	40.00	41.00	25,723
2023-08-17	42.00	42.00	42.00	42.00	17,447
2023-08-16	42.00	42.00	42.00	42.00	64,665
2023-08-15	42.00	42.00	42.00	42.00	41,705
2023-08-14	41.00	41.00	41.00	42.00	82,204
2023-08-11	42.25	42.25	42.25	42.25	0
2023-08-10	42.25	42.25	42.25	42.25	41
2023-08-09	43.00	43.00	43.00	42.25	99,529
2023-08-08	43.00	43.00	43.00	43.00	10,140
2023-08-07	42.50	43.00	42.50	42.00	23,606
2023-08-04	41.75	41.75	41.75	41.75	58,879
2023-08-03	41.25	41.75	41.25	41.75	6,760
2023-08-02	41.00	41.00	41.00	41.25	86,055
2023-08-01	41.00	41.00	41.00	41.50	171,692
2023-07-31	41.00	41.00	40.00	40.00	52,074
2023-07-28	40.50	40.50	40.00	40.00	7,943
2023-07-27	41.00	41.00	41.00	40.50	47,925
2023-07-26	40.25	40.25	40.25	40.25	18,575
2023-07-25	40.25	40.25	40.25	40.25	56,226
2023-07-24	40.25	40.25	40.25	40.25	13,880
2023-07-21	40.20	40.25	40.20	40.25	25,670
2023-07-20	40.00	40.00	40.00	40.20	53,151
2023-07-19	39.50	40.00	39.50	40.00	24,907
2023-07-18	39.50	39.50	39.50	39.50	33,322
2023-07-17	39.50	39.50	39.50	39.50	3,953
2023-07-14	39.50	39.50	39.50	39.50	3,307
2023-07-13	39.50	39.50	39.50	39.50	18,420
2023-07-12	39.50	39.50	39.50	39.50	26,207
2023-07-11	39.50	39.50	39.50	39.50	17,318
2023-07-10	39.50	39.50	39.50	39.50	39,402
2023-07-07	39.50	39.50	39.50	39.50	5,919
2023-07-06	39.50	39.50	39.50	39.50	17,759
2023-07-05	39.50	39.50	39.50	39.50	3,725
2023-07-04	39.50	39.50	39.50	39.50	9,422
2023-07-03	39.50	39.50	39.50	39.50	22,810
2023-06-30	39.50	39.50	39.50	39.50	2,125
2023-06-29	39.00	39.00	39.00	39.50	19,645
2023-06-28	39.00	39.90	39.00	39.50	33,264
2023-06-27	38.45	38.45	37.95	37.95	129,542
2023-06-26	38.55	38.55	38.45	38.45	2,226
2023-06-23	38.55	38.55	38.55	38.55	16,328
2023-06-22	37.70	38.00	37.00	38.55	83,030
2023-06-21	38.95	38.95	38.95	38.95	3,249
2023-06-20	38.95	38.95	38.95	38.95	5,368
2023-06-19	38.55	38.95	38.55	38.95	3,596
2023-06-16	38.95	38.95	38.55	38.55	87,417
2023-06-15	38.95	38.95	38.95	38.95	20,003
2023-06-14	38.95	38.95	38.95	38.95	850
2023-06-13	38.95	38.95	38.95	38.95	21,072
2023-06-12	38.95	38.95	38.95	38.95	28,046
2023-06-09	38.95	38.95	38.95	38.95	12,008
2023-06-08	38.95	38.95	38.95	38.95	18,657
2023-06-07	38.95	38.95	38.95	38.95	7,092
2023-06-06	39.90	39.90	39.90	38.95	22,509
2023-06-05	38.95	38.95	38.95	38.95	6,107
2023-06-02	38.95	38.95	38.95	38.95	69,866
2023-06-01	38.95	38.95	38.95	38.95	36,755
2023-05-31	38.95	38.95	38.95	38.95	27,056
2023-05-30	38.95	38.95	38.95	38.95	15,197
2023-05-29	38.95	38.95	38.95	38.95	0
2023-05-26	38.95	38.95	38.95	38.95	19,268
2023-05-25	38.95	38.95	38.95	38.95	26,149
2023-05-24	39.00	39.00	39.00	38.95	25,685
2023-05-23	39.95	39.95	39.95	39.95	5,711
2023-05-22	40.25	40.25	39.95	39.95	120,674
2023-05-19	39.95	40.25	39.95	40.25	615
2023-05-18	39.95	39.95	39.95	39.95	27,746
2023-05-17	39.95	39.95	39.95	39.95	1,675
2023-05-16	39.95	39.95	39.95	39.95	9,518
2023-05-15	39.95	39.95	39.95	39.95	18,092
2023-05-12	39.95	39.95	39.95	39.95	2,444
2023-05-11	39.95	39.95	39.95	39.95	5,188
2023-05-10	39.95	39.95	39.95	39.95	26,784
2023-05-09	39.20	39.95	39.20	39.95	50,196
2023-05-08	39.20	39.20	39.20	39.20	0
2023-05-05	39.80	39.80	39.20	39.20	24,899
2023-05-04	39.30	39.80	39.30	39.80	2,340
2023-05-03	40.00	40.00	39.30	39.30	20,164
2023-05-02	34.90	40.10	33.00	40.50	384,225
2023-05-01	38.90	38.90	38.90	38.90	0
2023-04-28	38.95	38.95	38.90	38.90	0
2023-04-27	38.95	38.95	38.95	38.95	3,483
2023-04-26	38.30	39.00	36.00	38.95	175,200
2023-04-25	39.00	40.00	39.00	39.10	230,566
2023-04-24	40.00	40.00	39.00	39.45	26,780
2023-04-21	40.00	40.00	39.95	39.95	2,223
2023-04-20	39.00	40.90	39.00	40.00	55,109
2023-04-19	39.00	39.00	39.00	38.90	111,910
2023-04-18	39.40	39.95	39.40	39.95	2,148
2023-04-17	39.35	39.40	39.35	39.40	27,179
2023-04-14	39.45	39.45	39.35	39.35	297,715
2023-04-13	38.00	39.45	38.00	39.45	47,804
2023-04-12	38.10	38.10	38.00	38.00	110,599
2023-04-11	38.60	39.50	38.60	39.50	16,160
2023-04-10	38.60	38.60	38.60	38.60	0
2023-04-07	38.60	38.60	38.60	38.60	0
2023-04-06	38.70	38.70	38.60	38.60	13,904
2023-04-05	39.80	39.80	39.80	39.80	87,263
2023-04-04	40.90	40.90	40.90	39.80	615,142
2023-04-03	39.10	39.80	39.00	39.50	135,909
2023-03-31	40.00	40.00	39.20	40.00	160,069
2023-03-30	37.40	40.00	37.40	39.10	129,821
2023-03-29	36.80	37.40	36.80	36.80	16,583
2023-03-28	35.80	35.80	35.80	36.00	132,770
2023-03-27	36.00	36.00	35.00	35.00	120,590
2023-03-24	36.20	36.20	34.20	35.00	230,886
2023-03-23	36.80	37.60	36.80	37.60	226,098
2023-03-22	37.00	37.00	36.80	36.80	63,797
2023-03-21	38.20	38.20	36.20	38.00	581,899
2023-03-20	44.00	44.00	38.00	39.00	364,016
2023-03-17	50.00	50.00	50.00	50.00	9,167
2023-03-16	50.00	50.00	50.00	50.00	12,580
2023-03-15	50.00	50.00	50.00	50.00	179,816
2023-03-14	48.00	50.00	48.00	50.00	6,240
2023-03-13	48.00	48.00	48.00	48.00	120,286
2023-03-10	50.50	50.50	50.00	50.00	413,028
2023-03-09	51.00	51.00	50.50	50.50	326,120
2023-03-08	49.00	51.50	49.00	51.00	74,476
2023-03-07	49.00	49.00	49.00	50.50	103,220
2023-03-06	51.00	51.50	51.00	50.25	7,142
2023-03-03	48.50	49.75	48.50	49.75	1,879,312
2023-03-02	49.20	49.20	49.20	48.50	31,402
2023-03-01	47.20	47.20	47.00	47.90	124,475
2023-02-28	47.20	47.20	47.00	47.00	22,564
2023-02-27	48.50	48.60	48.50	48.60	12,837
2023-02-24	48.60	48.60	48.50	48.50	15,020
2023-02-23	48.80	49.00	47.00	48.60	79,000
2023-02-22	53.00	53.00	52.75	52.75	6,379
2023-02-21	53.00	53.00	53.00	53.00	55,220
2023-02-20	55.00	55.00	55.00	53.00	18,930
2023-02-17	52.50	52.50	52.50	52.50	6,056
2023-02-16	52.50	52.50	52.50	52.50	1,899
2023-02-15	52.50	52.50	52.50	52.50	6,090
2023-02-14	52.50	52.50	52.50	52.50	10,527
2023-02-13	52.50	52.50	52.50	52.50	204
2023-02-10	52.50	52.50	52.50	52.50	38,845
2023-02-09	52.00	54.00	52.00	52.50	16,862
2023-02-08	53.00	53.00	53.00	53.00	18,183
2023-02-07	53.00	53.00	53.00	53.00	23,882
2023-02-06	53.00	53.00	53.00	53.00	16,331
2023-02-03	53.00	53.00	53.00	53.00	2,560
2023-02-02	53.50	53.50	53.00	53.00	35,467
2023-02-01	55.00	55.00	55.00	53.50	74,632
2023-01-31	55.00	55.00	55.00	55.00	13,658
2023-01-30	53.75	54.00	53.75	54.00	42,361
2023-01-27	53.00	53.50	53.00	53.75	624,068
2023-01-26	55.00	55.00	55.00	54.00	641,884
2023-01-25	53.50	53.50	53.50	54.00	20,716
2023-01-24	52.00	52.00	52.00	52.00	13,635
2023-01-23	53.00	53.00	53.00	53.00	169,685
2023-01-20	55.00	55.00	53.00	53.00	22,121
2023-01-19	54.50	54.50	54.00	54.00	22,437
2023-01-18	52.00	53.00	52.00	51.50	125,091
2023-01-17	54.50	54.50	52.00	52.50	285,070
2023-01-16	56.00	56.00	55.50	55.50	10,472
2023-01-13	55.50	56.00	55.50	56.00	80,061
2023-01-12	55.75	55.75	55.50	55.50	19
2023-01-11	55.00	56.50	54.00	55.75	62,238
2023-01-10	58.25	58.25	56.25	56.25	36,093
2023-01-09	58.50	59.00	58.50	58.25	10,010
2023-01-06	57.25	57.25	57.00	57.00	16,846
2023-01-05	52.00	57.00	52.00	57.25	130,691
2023-01-04	50.50	51.25	50.50	51.25	670
2023-01-03	46.80	49.00	46.80	50.50	136,016
2023-01-02	47.00	47.00	47.00	47.00	0
2022-12-30	47.00	47.00	47.00	47.00	38,267
2022-12-29	45.50	45.50	45.50	45.50	432,276
2022-12-28	45.60	45.60	45.50	45.50	42,880
2022-12-27	45.60	45.60	45.60	45.60	0
2022-12-26	45.60	45.60	45.60	45.60	0
2022-12-23	45.60	45.60	45.60	45.60	40
2022-12-22	45.80	45.80	45.00	45.60	100,423
2022-12-21	46.20	46.20	46.20	46.90	85,628
2022-12-20	48.00	48.00	47.80	47.00	105,285
2022-12-19	41.20	48.00	41.20	48.00	316,516
2022-12-16	39.00	39.00	39.00	39.00	13,541,862
2022-12-15	39.70	39.70	39.30	39.30	49,607
2022-12-14	39.30	39.70	39.30	39.70	53,813
2022-12-13	40.00	40.00	38.00	39.30	273,632
2022-12-12	41.40	41.40	40.00	40.80	8,509
2022-12-09	40.60	40.80	40.60	40.80	11,756
2022-12-08	40.80	40.80	39.80	40.60	527,215
2022-12-07	42.40	42.40	41.00	42.00	206,245
2022-12-06	43.40	45.60	43.40	44.30	69,359
2022-12-05	45.70	45.70	45.70	45.70	12,454
2022-12-02	45.20	45.20	45.00	45.70	116,937
2022-12-01	38.00	47.00	37.00	46.00	127,934
2022-11-30	57.50	57.50	57.50	56.00	4,661
2022-11-29	57.00	57.00	57.00	56.00	17,536
2022-11-28	57.00	57.00	57.00	57.00	35,891
2022-11-25	56.25	56.25	56.00	56.00	9,837
2022-11-24	57.00	57.00	54.50	56.25	94,364
2022-11-23	58.50	58.50	58.50	58.50	16,373
2022-11-22	60.00	60.00	58.50	58.50	40,981
2022-11-21	60.00	60.00	60.00	60.00	7,827
2022-11-18	60.00	60.00	59.25	59.25	19,236
2022-11-17	60.00	61.00	58.00	60.00	83,908
2022-11-16	62.75	62.75	62.75	62.75	582
2022-11-15	62.00	62.00	61.00	62.75	41,998
2022-11-14	63.00	63.00	63.00	63.00	15,816
2022-11-11	62.50	63.00	62.50	63.00	5,757
2022-11-10	63.50	64.00	63.50	62.50	47,563
2022-11-09	63.50	63.50	61.00	63.00	27,512
2022-11-08	64.50	65.00	64.50	64.00	68,824
2022-11-07	65.00	65.00	64.50	64.50	3,415
2022-11-04	64.50	65.00	64.50	65.00	32,066
2022-11-03	64.00	64.00	63.50	64.50	155,092
2022-11-02	65.50	66.50	65.50	66.50	701
2022-11-01	66.50	66.50	64.50	65.50	108,939
2022-10-31	66.50	66.50	66.50	66.50	10,559
2022-10-28	67.00	67.00	66.50	66.50	2,929
2022-10-27	69.00	69.00	67.00	67.00	3,081
2022-10-26	64.00	69.00	64.00	69.00	88,517
2022-10-25	66.50	66.50	66.50	66.50	3,582
2022-10-24	66.50	66.50	66.50	66.50	4,322
2022-10-21	66.50	66.50	66.50	66.50	2,990
2022-10-20	66.50	66.50	66.50	66.50	17,109
2022-10-19	66.50	66.50	66.50	66.50	65,196
2022-10-18	65.50	65.50	65.50	66.50	30,285
2022-10-17	67.00	67.25	67.00	67.25	78,500
2022-10-14	67.00	67.00	67.00	67.00	5,633
2022-10-13	66.50	67.00	66.50	67.00	37,843
2022-10-12	64.00	64.00	64.00	66.50	64,198
2022-10-11	69.00	69.00	69.00	69.00	5,999
2022-10-10	69.00	69.00	64.00	67.00	96,863
2022-10-07	70.50	70.50	69.00	69.75	89,880
2022-10-06	72.00	73.00	72.00	71.50	32,623
2022-10-05	67.50	67.50	67.50	69.50	20,202
2022-10-04	71.50	71.50	71.00	70.25	68,319
2022-10-03	69.50	69.50	69.50	69.50	5,198
2022-09-30	69.50	69.50	69.50	69.50	4,691
2022-09-29	68.00	68.00	68.00	69.50	60,236
2022-09-28	70.75	70.75	70.75	70.75	17,712
2022-09-27	71.75	71.75	70.75	70.75	62,095
2022-09-26	73.00	73.00	71.75	71.75	18,597
2022-09-23	73.00	74.50	70.00	73.00	117,532
2022-09-22	78.50	78.50	75.00	76.00	262,383
2022-09-21	81.50	81.50	81.00	81.00	2,866
2022-09-20	80.50	80.50	79.50	81.50	73,550
2022-09-19	82.25	82.25	82.25	82.25	0
2022-09-16	80.00	82.25	80.00	82.25	8,604
2022-09-15	84.50	84.50	80.00	80.00	37,497
2022-09-14	80.50	81.00	80.00	80.00	20,828
2022-09-13	80.50	80.50	80.50	80.50	28,952
2022-09-12	80.50	80.50	80.50	80.50	99,382
2022-09-09	82.00	82.00	82.00	82.00	20,760
2022-09-08	82.50	82.50	82.00	84.00	91,680
2022-09-07	83.75	83.75	83.75	83.75	115
2022-09-06	85.00	85.00	85.00	83.75	23,130
2022-09-05	85.00	85.00	84.75	84.75	3,592
2022-09-02	85.00	85.00	85.00	85.00	17,159
2022-09-01	85.00	85.00	83.50	83.50	2,123
2022-08-31	85.00	85.00	85.00	85.00	34,790
2022-08-30	83.50	83.50	83.00	83.00	40,020
2022-08-29	83.50	83.50	83.50	83.50	0
2022-08-26	82.75	83.50	82.75	83.50	2,390
2022-08-25	82.50	82.50	82.00	82.75	139,162
2022-08-24	84.50	84.50	83.75	83.75	13,618
2022-08-23	83.00	83.00	83.00	84.50	20,437
2022-08-22	81.50	83.00	81.50	81.50	55,584
2022-08-19	80.50	83.00	80.50	82.00	17,604
2022-08-18	83.00	83.00	81.50	81.50	222,668
2022-08-17	80.00	83.00	79.00	83.00	786,866
2022-08-16	76.00	81.50	75.50	81.00	180,512
2022-08-15	86.50	87.50	86.00	87.00	164,797
2022-08-12	88.50	88.50	87.75	87.75	79,149
2022-08-11	88.50	88.50	88.50	88.50	125,557
2022-08-10	86.50	88.00	86.50	87.75	113,697
2022-08-09	87.75	87.75	87.75	87.75	27,024
2022-08-08	87.00	87.00	85.50	87.75	54,513
2022-08-05	88.25	89.00	88.25	89.00	52,008
2022-08-04	87.00	88.25	87.00	88.25	1,188
2022-08-03	87.50	87.50	87.00	87.00	22,238
2022-08-02	88.50	89.00	88.50	89.00	129,398
2022-08-01	87.00	88.50	87.00	88.50	2,598
2022-07-29	89.00	89.00	87.00	87.00	162,775
2022-07-28	87.50	87.50	87.50	87.50	54,088
2022-07-27	87.50	87.50	87.50	87.50	15,033
2022-07-26	88.00	88.00	87.50	87.50	1,371,546
2022-07-25	87.75	88.00	87.75	88.00	80,595
2022-07-22	88.50	88.50	88.50	87.75	2,942
2022-07-21	90.00	90.00	90.00	88.50	4,891
2022-07-20	87.50	87.50	87.50	87.50	33,586
2022-07-19	87.00	88.00	87.00	87.50	116,481
2022-07-18	88.00	88.00	87.50	87.50	44,488
2022-07-15	88.50	88.50	88.00	88.00	200,081
2022-07-14	87.00	87.00	87.00	88.50	8,301
2022-07-13	87.00	89.50	87.00	88.50	11,890
2022-07-12	88.25	88.50	88.25	88.50	51,337
2022-07-11	88.50	88.50	88.25	88.25	74,441
2022-07-08	88.50	88.50	88.50	88.50	43,727
2022-07-07	89.50	89.50	88.00	88.50	886,187
2022-07-06	87.50	88.50	87.50	88.50	20,149
2022-07-05	87.00	87.50	87.00	87.50	14,729
2022-07-04	89.50	90.00	89.50	87.00	36,033
2022-07-01	89.50	89.50	89.50	87.50	3,326
2022-06-30	87.25	87.50	87.25	87.50	14,974
2022-06-29	88.00	88.00	87.00	87.25	24,134
2022-06-28	90.00	90.00	88.00	90.00	28,133
2022-06-27	87.75	88.75	87.75	88.75	22,102
2022-06-24	87.50	88.00	85.50	87.75	52,892
2022-06-23	87.00	87.00	85.00	86.00	27,757
2022-06-22	88.00	88.00	87.00	88.00	67,811
2022-06-21	89.00	90.00	89.00	89.00	56,221
2022-06-20	91.00	91.00	90.00	90.00	529,143
2022-06-17	94.00	94.00	94.00	94.00	33
2022-06-16	91.00	91.50	91.00	91.50	19,524
2022-06-15	91.50	91.50	91.00	91.00	6,594
2022-06-14	90.00	91.50	90.00	91.50	1,721
2022-06-13	90.00	90.00	90.00	90.00	162,047
2022-06-10	92.75	93.00	92.75	93.00	73,208
2022-06-09	91.00	91.00	91.00	92.75	81,620
2022-06-08	92.75	92.75	92.75	92.75	107,990
2022-06-07	95.00	95.00	95.00	92.75	67,911
2022-06-06	93.25	93.25	92.00	92.00	191
2022-06-03	93.25	93.25	93.25	93.25	0
2022-06-02	93.25	93.25	93.25	93.25	0
2022-06-01	92.50	93.25	92.50	93.25	37,248
2022-05-31	92.50	92.50	92.50	92.50	7,608
2022-05-30	92.25	92.50	92.25	92.50	200,278
2022-05-27	92.50	92.50	92.25	92.25	65,206
2022-05-26	92.75	92.75	92.50	92.50	47,080
2022-05-25	92.00	92.75	92.00	92.75	4,866
2022-05-24	93.00	93.00	93.00	92.00	7,451
2022-05-23	91.75	91.75	91.75	91.75	5,883
2022-05-20	91.00	91.50	91.00	91.75	104,092
2022-05-19	90.50	91.00	90.50	89.50	4,573
2022-05-18	90.75	90.75	89.50	89.50	35,397
2022-05-17	88.50	90.00	88.50	90.75	44,249
2022-05-16	90.50	90.50	90.50	90.50	11,334
2022-05-13	90.50	90.50	90.50	90.50	58,572
2022-05-12	90.00	90.50	90.00	90.50	1,170
2022-05-11	90.00	90.00	90.00	90.00	6,672
2022-05-10	90.00	93.50	88.50	90.00	178,929
2022-05-09	91.75	92.75	91.75	92.75	2,428
2022-05-06	92.50	92.50	91.00	91.75	18,606
2022-05-05	93.00	93.00	93.00	93.00	62,093
2022-05-04	92.50	93.00	92.50	93.00	45,774
2022-05-03	94.00	94.00	93.00	92.50	314,999
2022-05-02	94.00	94.00	94.00	94.00	0
2022-04-29	93.50	94.50	93.50	94.00	199,102
2022-04-28	93.00	93.00	93.00	93.00	85,784
2022-04-27	92.50	92.50	92.50	93.00	201,636
2022-04-26	93.50	93.50	93.50	93.50	37,696
2022-04-25	95.00	95.00	95.00	93.50	55,860
2022-04-22	95.00	95.00	93.50	94.00	145,914
2022-04-21	92.00	94.50	92.00	94.00	446,641
2022-04-20	92.50	92.50	92.50	93.50	120,591
2022-04-19	94.50	96.00	94.50	94.25	55,621
2022-04-18	92.00	92.00	92.00	92.00	0
2022-04-15	92.00	92.00	92.00	92.00	0
2022-04-14	92.50	94.00	92.00	92.00	98,456
2022-04-13	91.25	91.25	91.25	91.25	13,484
2022-04-12	91.50	91.50	91.25	91.25	2,947
2022-04-11	89.50	91.00	89.50	91.50	188,918
2022-04-08	87.50	88.00	87.50	88.75	118,443
2022-04-07	85.00	87.50	85.00	86.50	43,080
2022-04-06	85.75	86.00	85.75	86.00	7,172
2022-04-05	85.00	86.50	85.00	85.75	68,519
2022-04-04	85.00	86.25	85.00	86.25	65,600
2022-04-01	86.00	86.00	85.00	85.00	72,091
2022-03-31	87.75	87.75	87.50	87.50	65,314
2022-03-30	86.50	86.50	85.00	87.75	321,188
2022-03-29	89.50	91.00	89.50	88.50	39,113
2022-03-28	90.50	90.50	90.50	88.00	21,914
2022-03-25	89.50	89.50	88.00	88.00	3,129
2022-03-24	88.50	90.50	88.50	89.50	28,570
2022-03-23	87.00	90.00	87.00	90.00	38,618
2022-03-22	85.00	85.00	85.00	85.00	42,762
2022-03-21	86.00	87.50	85.50	86.00	311,222
2022-03-18	85.50	86.00	85.50	86.00	1,607,513
2022-03-17	90.50	90.50	80.00	84.00	395,040
2022-03-16	91.00	93.00	91.00	93.00	34,883
2022-03-15	93.50	93.50	91.00	91.00	143,775
2022-03-14	95.50	95.50	94.50	94.50	19,641
2022-03-11	90.50	95.00	90.00	94.50	253,675
2022-03-10	90.00	91.00	90.00	88.75	24,655
2022-03-09	88.50	91.00	88.50	90.50	87,334
2022-03-08	88.00	89.50	86.50	85.50	320,235
2022-03-07	88.50	88.50	84.50	88.50	311,331
2022-03-04	92.00	92.00	90.00	89.25	255,239
2022-03-03	89.50	90.00	89.50	89.50	292,016
2022-03-02	88.50	90.00	88.50	91.00	34,368
2022-03-01	90.25	91.50	90.25	91.50	379,251
2022-02-28	90.25	90.25	90.25	90.25	5,808
2022-02-25	88.75	88.75	88.75	90.25	159,692
2022-02-24	88.50	88.50	88.50	88.75	43,108
2022-02-23	90.00	90.00	90.00	90.00	45,187
2022-02-22	90.00	90.00	88.00	89.00	112,825
2022-02-21	91.25	91.50	91.25	91.50	7,386
2022-02-18	93.50	93.50	93.50	91.25	34,671
2022-02-17	94.50	94.50	91.00	91.00	102,495
2022-02-16	93.50	93.50	93.50	91.75	3,413,175
2022-02-15	95.00	95.00	95.00	95.00	61,307
2022-02-14	90.50	90.50	90.50	92.50	37,201
2022-02-11	91.50	91.50	91.50	93.00	84,887
2022-02-10	90.50	95.00	90.50	92.50	38,173
2022-02-09	89.50	89.50	89.50	91.25	65,366
2022-02-08	88.00	88.00	88.00	90.50	111,512
2022-02-07	89.00	89.00	89.00	90.50	140,508
2022-02-04	90.50	90.50	90.50	90.50	1,895
2022-02-03	88.50	90.50	88.00	90.50	44,367
2022-02-02	91.00	94.50	88.00	88.75	233,970
2022-02-01	92.50	95.00	92.50	95.00	125,083
2022-01-31	95.00	95.00	87.50	90.50	871,098
2022-01-28	96.50	96.50	96.50	96.00	26,960
2022-01-27	97.00	97.00	96.50	96.50	28,957
2022-01-26	99.50	99.50	97.00	97.00	55,981
2022-01-25	96.00	96.00	95.00	97.50	41,805
2022-01-24	98.00	99.00	96.00	96.00	35,829
2022-01-21	99.00	103.00	99.00	100.00	60,128
2022-01-20	100.00	100.50	100.00	100.50	222,729
2022-01-19	103.00	103.00	100.00	100.00	26,897
2022-01-18	100.00	100.00	100.00	100.00	6,192
2022-01-17	98.00	100.00	96.50	100.00	17,744
2022-01-14	98.50	98.50	96.00	99.25	303,948
2022-01-13	102.00	103.00	97.00	99.50	486,376
2022-01-12	96.00	96.00	96.00	99.00	237,551
2022-01-11	99.50	103.00	96.00	98.50	99,663
2022-01-10	98.00	98.00	94.00	96.00	50,244
2022-01-07	101.00	101.00	99.00	101.00	39,396
2022-01-06	102.00	102.00	100.50	100.50	912
2022-01-05	102.00	102.00	102.00	102.00	11,534
2022-01-04	106.00	106.00	106.00	106.00	17,981
2022-01-03	101.25	101.25	101.25	101.25	0
2021-12-31	102.25	102.25	101.25	101.25	10,000
2021-12-30	99.00	102.25	99.00	102.25	8,356
2021-12-29	106.00	106.00	99.00	99.00	8,474
2021-12-28	104.00	104.00	104.00	104.00	0
2021-12-27	104.00	104.00	104.00	104.00	0
2021-12-24	106.00	106.00	106.00	104.00	9,829
2021-12-23	105.00	107.00	103.00	105.00	713,659
2021-12-22	105.00	105.00	105.00	103.00	45,756
2021-12-21	105.00	105.00	105.00	101.50	18,444
2021-12-20	103.00	105.00	98.50	105.00	58,290
2021-12-17	100.00	100.00	97.50	97.50	14,401
2021-12-16	97.00	97.00	97.00	97.00	20,858
2021-12-15	99.50	99.50	99.50	99.50	3,779,325
2021-12-14	98.50	100.00	98.50	99.50	107,784
2021-12-13	96.00	96.50	96.00	96.50	11,624
2021-12-10	98.50	98.50	98.50	96.00	128,884
2021-12-09	93.00	93.00	93.00	93.00	16,135
2021-12-08	96.50	96.50	96.00	96.00	423,877
2021-12-07	96.50	96.50	96.50	96.50	29,831
2021-12-06	95.00	96.50	95.00	96.50	207,598
2021-12-03	95.50	95.50	93.50	95.00	31,318
2021-12-02	97.00	97.00	95.50	97.50	64,499
2021-12-01	98.00	100.00	98.00	100.00	55,152
2021-11-30	98.00	98.00	95.50	95.50	409,282
2021-11-29	97.50	98.00	97.50	98.00	37,955
2021-11-26	98.00	98.00	96.00	96.00	9,394
2021-11-25	94.50	95.50	94.50	95.50	31,731
2021-11-24	95.00	95.00	94.50	94.50	47,426
2021-11-23	95.50	95.50	95.00	95.00	232,314
2021-11-22	96.50	99.00	96.00	97.00	3,962,320
2021-11-19	97.00	101.00	97.00	101.00	1,498,644
2021-11-18	101.00	101.00	99.00	99.00	37,916
2021-11-17	97.75	98.25	97.75	98.25	1,114,672
2021-11-16	100.00	100.00	100.00	97.75	5,493
2021-11-15	94.00	94.00	94.00	94.00	2,512
2021-11-12	96.50	96.50	96.50	96.50	11,330
2021-11-11	97.00	97.00	96.50	96.50	51,238
2021-11-10	96.75	97.00	96.75	97.00	18,657
2021-11-09	99.00	99.00	99.00	96.75	51,623
2021-11-08	95.00	96.50	95.00	96.50	1,748
2021-11-05	95.00	95.00	95.00	95.00	12,814
2021-11-04	97.00	97.00	96.75	96.75	25,000
2021-11-03	98.00	98.00	95.50	97.00	120,744
2021-11-02	99.00	99.00	96.50	96.50	821,669
2021-11-01	99.00	99.00	99.00	99.00	26,198
2021-10-29	97.00	97.00	97.00	97.00	28,789
2021-10-28	93.00	97.00	93.00	95.75	72,598
2021-10-27	93.00	93.00	93.00	93.00	54,545
2021-10-26	95.50	95.50	95.50	95.50	72,986
2021-10-25	98.00	98.00	98.00	95.50	55,221

Share	Price	Change
Ethernity Net (ENET)	0.0022	29.41%
Genincode (GENI)	0.75	20%
Light Science Technologies (LST)	0.875	12.9%
Cornish Metals (TIN)	76.50	9.29%
Metals One (MET1)	1.40	8.61%

Share	Price	Change
Litigation Cap. (LIT)	0.301	-40.04%
Petra Diamonds (PDL)	2.56	-27.27%
Catenai Plc (CTAI)	0.07	-26.32%
Focus Xplore (FOX)	0.019	-22.45%
Synergia Energy (SYN)	0.0085	-15%

Share	Price	Volume
Ethernity Net (ENET)	0.0022	1,631,933,670
Forgent (FORG)	0.0125	338,327,530
Focus Xplore (FOX)	0.019	222,099,715
Uk Energy Group (UKEN)	0.00725	218,668,218
Bezant Resources PLC (BZT)	0.11	215,690,211