Tata Steel Limited Share History

Tata Steel Limited Share Price history. The following table shows end-of-day data TTST historical share prices for Tata Steel Limited, 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.

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

Date	Open	High	Low	Close	Volume
2026-06-23	20.80	20.80	20.40	20.60	7,105
2026-06-22	21.90	21.90	21.20	21.40	712
2026-06-19	21.10	22.00	21.00	22.00	3,619
2026-06-18	21.20	21.30	20.80	20.90	1,544
2026-06-17	21.20	21.90	20.90	21.40	15,530
2026-06-16	20.80	21.00	20.50	21.00	134,411
2026-06-15	21.30	21.30	20.70	20.70	2,387
2026-06-12	18.55	21.60	18.55	20.90	2,712
2026-06-11	23.50	23.50	18.50	18.50	1,482
2026-06-10	21.00	21.50	19.75	21.50	5,294
2026-06-09	21.70	21.90	21.60	21.60	7,928
2026-06-08	23.20	23.20	21.90	21.90	233
2026-06-05	21.90	23.50	21.40	23.50	7,159
2026-06-04	22.10	23.40	21.80	23.40	3,700
2026-06-03	22.00	22.80	22.00	22.80	3,755
2026-06-02	22.40	22.40	22.00	22.20	6,467
2026-06-01	21.90	22.90	21.90	22.40	8,997
2026-05-29	22.80	23.50	22.20	22.40	11,132
2026-05-28	21.50	23.30	21.50	23.30	17,874
2026-05-27	22.30	23.50	22.30	23.50	12,749
2026-05-26	21.70	21.70	20.60	21.70	75
2026-05-25	22.00	22.00	22.00	22.00	0
2026-05-22	21.30	22.00	21.30	22.00	14,006
2026-05-21	21.00	22.00	21.00	21.40	3,985
2026-05-20	21.10	21.90	20.90	21.70	45,168
2026-05-19	21.50	22.80	20.80	21.20	26,836
2026-05-18	21.30	21.70	20.30	21.60	760
2026-05-15	22.20	23.50	21.80	22.40	2,995
2026-05-14	22.90	23.30	22.10	23.10	6,866
2026-05-13	22.40	22.70	22.40	22.50	4,590
2026-05-12	22.20	22.50	21.60	21.60	11,636
2026-05-11	22.10	22.70	21.30	22.70	13,748
2026-05-08	22.90	22.90	22.00	22.10	7,221
2026-05-07	23.10	23.10	22.00	22.00	8,594
2026-05-06	22.30	23.30	22.30	23.30	6,282
2026-05-05	22.00	22.40	21.60	22.10	3,503
2026-05-04	22.60	22.60	22.60	22.60	0
2026-05-01	23.00	23.00	22.40	22.60	6,715
2026-04-30	22.20	22.50	21.10	22.10	15,221
2026-04-29	22.90	22.90	22.60	22.70	5,129
2026-04-28	22.90	23.00	22.60	22.90	20,104
2026-04-27	23.10	23.40	22.00	23.40	3,416
2026-04-24	22.60	23.10	22.00	23.10	2,179
2026-04-23	22.70	22.70	22.70	22.70	70
2026-04-22	22.70	23.00	22.50	23.00	3,496
2026-04-21	22.80	22.90	22.60	22.70	938
2026-04-20	22.70	24.30	22.70	24.30	25,247
2026-04-17	22.30	23.90	22.30	23.10	1,344
2026-04-16	22.10	23.40	22.10	22.90	2,131
2026-04-15	22.10	22.60	22.00	22.60	65,258
2026-04-14	22.00	23.10	22.00	22.70	3,473
2026-04-13	21.70	22.60	21.70	21.70	3,668
2026-04-10	21.90	22.40	21.60	22.20	5,885
2026-04-09	22.00	22.00	21.50	21.50	554
2026-04-08	21.40	22.40	21.40	22.40	349
2026-04-07	20.70	21.10	20.70	21.00	15,269
2026-04-06	21.40	21.40	21.40	21.40	0
2026-04-03	21.40	21.40	21.40	21.40	0
2026-04-02	20.30	21.40	20.30	21.40	9,716
2026-04-01	20.90	21.50	20.60	21.50	8,425
2026-03-31	20.20	21.00	20.20	21.00	7,366
2026-03-30	20.50	20.50	19.65	20.50	11,011
2026-03-27	20.40	20.40	19.90	20.40	10,594
2026-03-26	21.10	21.10	20.80	20.80	747
2026-03-25	20.70	21.20	20.50	20.50	439
2026-03-24	20.30	21.00	20.10	21.00	4,453
2026-03-23	19.75	21.20	19.75	20.10	4,764
2026-03-20	20.90	20.90	19.90	20.70	10,423
2026-03-19	20.20	20.80	19.90	20.00	2,662
2026-03-18	20.90	20.90	20.50	20.90	845
2026-03-17	20.90	22.00	20.50	21.30	3,563
2026-03-16	19.90	20.40	19.70	20.40	6,716
2026-03-13	19.70	20.50	19.55	20.40	5,048
2026-03-12	20.70	20.90	20.70	20.90	2,268
2026-03-11	21.20	21.40	21.00	21.40	2,033
2026-03-10	21.10	21.30	20.80	21.30	1,416
2026-03-09	20.60	20.90	19.90	20.90	48
2026-03-06	21.60	21.60	21.00	21.00	3,910
2026-03-05	21.60	22.20	21.30	21.60	4,161
2026-03-04	21.20	21.40	20.80	21.40	4,801
2026-03-03	22.50	22.50	21.30	21.60	3,963
2026-03-02	22.50	23.00	22.30	23.00	10,075
2026-02-27	23.50	23.50	22.90	22.90	13,710
2026-02-26	23.40	24.20	23.40	23.90	4,848
2026-02-25	23.60	24.20	23.40	23.70	745
2026-02-24	22.40	23.60	22.40	23.60	4,992
2026-02-23	22.80	23.20	22.50	23.20	12,892
2026-02-20	22.40	23.10	22.20	22.80	735
2026-02-19	22.60	23.10	22.30	22.50	5,839
2026-02-18	22.60	23.20	22.60	23.20	8,351
2026-02-17	22.20	22.50	21.90	22.50	759
2026-02-16	22.30	23.20	22.20	22.20	4,738
2026-02-13	22.40	23.00	22.10	22.50	24,697
2026-02-12	22.80	23.00	22.50	22.90	2,371
2026-02-11	22.90	23.20	22.60	23.00	4,602
2026-02-10	22.20	23.50	22.20	23.50	7,444
2026-02-09	22.60	22.60	21.70	22.00	5,932
2026-02-06	21.30	23.00	19.85	23.00	4,106
2026-02-05	21.70	22.50	21.40	21.40	5,988
2026-02-04	22.00	22.50	21.30	22.00	5,772
2026-02-03	21.00	22.50	21.00	22.10	3,396
2026-02-02	20.50	21.00	20.00	21.00	8,576
2026-01-30	21.00	22.10	20.90	21.30	12,216
2026-01-29	21.70	23.00	21.30	22.10	2,256
2026-01-28	21.00	21.70	20.80	21.20	10,137
2026-01-27	21.20	21.60	20.60	21.20	3,417
2026-01-26	20.70	20.70	20.70	20.70	16
2026-01-23	20.50	20.50	20.10	20.10	2,235
2026-01-22	19.90	21.10	19.90	20.70	1,182
2026-01-21	19.80	21.00	19.65	19.90	1,376
2026-01-20	20.70	20.70	19.95	20.50	1,654
2026-01-19	20.30	21.00	20.30	20.80	647
2026-01-16	20.90	21.00	19.95	21.00	5,194
2026-01-15	21.00	21.40	20.60	20.60	2,332
2026-01-14	20.70	20.80	20.50	20.50	1,528
2026-01-13	20.30	20.30	19.50	20.20	2,486
2026-01-12	19.85	21.60	19.85	20.50	1,329
2026-01-09	19.25	19.85	19.25	19.85	1,024
2026-01-08	19.90	20.00	19.90	19.95	167
2026-01-07	20.50	20.50	20.10	20.40	6,529
2026-01-06	20.60	21.00	19.90	20.90	3,542
2026-01-05	20.60	20.60	20.20	20.60	2,220
2026-01-02	19.95	20.70	19.85	20.70	2,280
2026-01-01	19.70	19.70	19.70	19.70	0
2025-12-31	19.45	19.75	19.45	19.70	1,434
2025-12-30	19.30	19.55	19.20	19.40	364
2025-12-29	18.90	19.35	18.80	19.05	1,073
2025-12-26	19.40	19.40	19.40	19.40	0
2025-12-25	19.40	19.40	19.40	19.40	0
2025-12-24	18.95	19.40	18.65	19.40	170
2025-12-23	17.65	19.20	17.65	18.95	1,609
2025-12-22	18.70	18.75	18.40	18.75	644
2025-12-19	18.30	18.90	18.30	18.85	19,155
2025-12-18	18.40	18.55	18.35	18.35	5,182
2025-12-17	18.55	18.65	18.25	18.40	4,566
2025-12-16	18.40	18.90	18.40	18.45	1,453
2025-12-15	19.00	19.35	17.50	18.90	7,002
2025-12-12	18.85	19.60	18.35	19.00	13,546
2025-12-11	18.30	18.90	18.15	18.55	2,277
2025-12-10	17.75	18.75	17.75	18.25	7,164
2025-12-09	17.80	17.80	17.50	17.80	2,166
2025-12-08	17.75	18.25	17.50	18.00	2,054
2025-12-05	18.25	18.50	18.25	18.40	7,018
2025-12-04	18.15	18.35	18.05	18.05	5,239
2025-12-03	18.15	18.25	17.50	18.25	12,146
2025-12-02	18.40	18.45	18.30	18.45	1,900
2025-12-01	18.50	18.65	18.45	18.65	199,927
2025-11-28	18.70	18.90	18.50	18.90	3,266
2025-11-27	18.50	18.60	18.45	18.45	2,209
2025-11-26	18.40	18.80	18.30	18.80	1,286
2025-11-25	18.50	18.75	18.00	18.50	1,734
2025-11-24	18.25	18.50	18.05	18.20	11,257
2025-11-21	18.80	18.80	17.50	18.25	37,648
2025-11-20	19.00	19.00	18.90	18.90	15
2025-11-19	19.60	19.60	19.00	19.25	5,129
2025-11-18	19.35	19.35	19.25	19.25	1,012
2025-11-17	19.25	19.60	18.70	19.60	1,129
2025-11-14	19.45	19.45	19.15	19.20	1,458
2025-11-13	19.95	19.95	19.70	19.70	1,689
2025-11-12	19.95	21.00	19.95	20.20	251
2025-11-11	20.60	21.00	20.30	20.70	39
2025-11-10	20.20	20.30	19.90	20.20	9,483
2025-11-07	20.00	20.20	20.00	20.10	2,651
2025-11-06	20.00	20.00	19.55	20.00	3,580
2025-11-05	20.00	20.00	19.85	19.85	405
2025-11-04	20.10	20.10	19.90	20.10	2,620
2025-11-03	20.50	20.50	20.10	20.10	34
2025-10-31	20.60	20.60	20.00	20.00	6,518
2025-10-30	20.20	20.40	19.90	20.30	547
2025-10-29	21.10	21.10	20.40	21.00	2,582
2025-10-28	20.20	20.40	19.90	20.20	10,793
2025-10-27	19.85	19.95	19.75	19.75	1,403
2025-10-24	20.00	20.00	19.50	19.75	15,207
2025-10-23	19.60	19.75	19.50	19.65	22,603
2025-10-22	19.30	19.85	19.25	19.30	13,371
2025-10-21	19.25	19.70	17.70	19.70	1,160
2025-10-20	19.75	19.75	19.00	19.25	2,207
2025-10-17	19.60	20.10	19.30	20.10	9,597
2025-10-16	19.65	20.40	19.30	19.50	625
2025-10-15	19.45	19.85	19.30	19.85	55,343
2025-10-14	19.30	19.30	17.75	18.75	25,277
2025-10-13	19.35	19.40	19.15	19.40	2,643
2025-10-10	19.25	19.35	18.90	19.25	867
2025-10-09	19.45	19.60	19.35	19.35	774
2025-10-08	19.40	19.40	18.85	19.35	737
2025-10-07	17.70	19.30	17.70	18.90	3,225
2025-10-06	19.05	19.55	18.95	19.55	3,981
2025-10-03	19.50	20.00	19.10	19.70	4,495
2025-10-02	18.75	18.80	18.40	18.75	2,371
2025-10-01	18.75	18.75	18.45	18.45	3,950
2025-09-30	18.95	19.05	18.60	19.05	1,339
2025-09-29	18.95	19.05	18.75	19.05	396
2025-09-26	18.55	18.95	18.50	18.95	1,594
2025-09-25	19.00	19.60	18.90	18.90	2,488
2025-09-24	19.50	19.50	19.05	19.50	6,176
2025-09-23	19.45	19.45	19.30	19.30	1,046
2025-09-22	19.05	19.35	19.05	19.35	2,981
2025-09-19	19.70	19.70	19.30	19.60	278
2025-09-18	19.25	19.65	19.00	19.65	1,216
2025-09-17	19.40	19.65	19.30	19.65	2,255
2025-09-16	19.20	19.85	19.20	19.55	2,789
2025-09-15	18.95	19.30	18.85	19.25	4,761
2025-09-12	18.90	19.20	18.80	19.15	1,621
2025-09-11	18.80	19.00	18.65	19.00	6,665
2025-09-10	18.90	20.10	18.40	19.15	5,257
2025-09-09	18.90	19.15	18.75	19.15	3,486
2025-09-08	18.95	19.20	18.70	18.75	5,929
2025-09-05	18.20	19.20	18.20	19.05	12,430
2025-09-04	18.50	18.85	18.50	18.80	1,555
2025-09-03	18.25	18.90	18.05	18.60	4,796
2025-09-02	17.70	17.85	17.40	17.85	2,141
2025-09-01	17.25	17.50	17.25	17.30	3,063
2025-08-29	17.75	17.75	17.75	17.75	8
2025-08-28	17.20	17.75	17.05	17.75	4,253
2025-08-27	17.10	17.10	17.10	17.10	78
2025-08-26	17.50	18.90	17.10	17.10	7,992
2025-08-25	18.00	18.00	18.00	18.00	0
2025-08-22	18.05	18.15	17.55	18.00	7,988
2025-08-21	18.25	18.55	18.15	18.20	27,555
2025-08-20	18.30	18.45	18.05	18.15	9,455
2025-08-19	18.10	18.10	17.75	17.85	8,032
2025-08-18	17.90	18.20	17.75	17.75	445
2025-08-15	17.40	17.90	17.40	17.90	3,403
2025-08-14	17.80	19.40	17.55	19.40	849
2025-08-13	18.00	18.00	18.00	18.00	7
2025-08-12	18.25	18.25	18.25	18.25	723
2025-08-11	17.95	18.15	17.95	18.15	168
2025-08-08	17.85	18.20	17.85	18.20	1,484
2025-08-07	18.05	18.40	17.90	18.40	866
2025-08-06	18.05	18.25	17.95	18.25	4,007
2025-08-05	18.10	18.45	17.95	18.45	3,594
2025-08-04	19.35	19.35	18.00	18.00	5,450
2025-08-01	17.70	21.50	17.25	21.50	4,876
2025-07-31	18.35	18.60	18.00	18.00	2,434
2025-07-30	19.75	19.75	18.25	19.20	4,011
2025-07-29	18.35	21.90	18.30	21.90	2,957
2025-07-28	18.50	19.00	18.25	19.00	1,153
2025-07-25	18.25	19.00	18.25	19.00	1,498
2025-07-24	18.90	18.95	18.25	18.95	926
2025-07-23	18.50	19.00	17.75	17.75	877
2025-07-22	18.90	18.95	18.80	18.95	515
2025-07-21	18.85	19.00	18.60	19.00	5,731
2025-07-18	18.70	18.95	18.65	18.95	1,532
2025-07-17	18.55	18.75	18.35	18.45	3,669
2025-07-16	18.40	18.85	18.20	18.25	3,225
2025-07-15	18.80	18.95	18.40	18.80	1,090
2025-07-14	18.55	19.00	18.55	19.00	1,138
2025-07-11	18.50	19.00	18.50	19.00	2,590
2025-07-10	18.90	18.90	18.60	18.70	9,732
2025-07-09	18.40	18.75	18.35	18.55	910
2025-07-08	18.85	19.05	18.70	19.05	12,030
2025-07-07	18.90	18.90	18.75	18.75	1,368
2025-07-04	19.00	19.50	19.00	19.50	3,505
2025-07-03	19.35	19.75	19.20	19.75	33,680
2025-07-02	18.90	19.40	18.85	19.40	10,449
2025-07-01	18.55	18.70	18.45	18.70	1,710
2025-06-30	18.70	18.70	18.50	18.65	3,643
2025-06-27	18.70	18.80	18.60	18.80	63,594
2025-06-26	18.20	18.70	18.20	18.50	1,793
2025-06-25	18.15	18.15	17.85	17.85	13,778
2025-06-24	17.95	18.15	17.65	18.15	2,192
2025-06-23	17.50	17.50	17.35	17.35	168
2025-06-20	17.40	17.40	17.25	17.25	5,704
2025-06-19	17.50	17.50	17.50	17.50	59
2025-06-18	17.35	17.75	17.35	17.70	2,098
2025-06-17	17.90	17.90	17.35	17.35	380
2025-06-16	17.75	17.95	17.60	17.95	2,737
2025-06-13	17.60	17.60	17.35	17.35	1,181
2025-06-12	17.85	17.90	17.55	17.85	2,292
2025-06-11	18.30	18.35	17.90	18.05	17,697
2025-06-10	18.40	18.40	18.35	18.35	42
2025-06-09	18.50	18.60	18.00	18.60	45
2025-06-06	18.15	18.15	17.90	17.90	428
2025-06-05	17.90	18.85	17.90	18.10	24,774
2025-06-04	18.25	18.55	18.25	18.30	1,989
2025-06-03	18.55	18.55	18.45	18.50	3,186
2025-06-02	18.60	18.80	18.55	18.80	8,349
2025-05-30	18.60	18.80	18.50	18.55	4,995
2025-05-29	18.80	19.05	18.80	18.90	2,187
2025-05-28	18.75	18.85	18.65	18.65	1,745
2025-05-27	18.90	18.90	18.80	18.90	4,290
2025-05-26	19.00	19.00	19.00	19.00	0
2025-05-23	18.75	19.00	18.60	19.00	33,192
2025-05-22	18.95	18.95	18.55	18.55	229
2025-05-21	18.55	18.85	18.55	18.60	481
2025-05-20	18.50	18.55	18.30	18.55	919
2025-05-19	18.20	18.45	18.10	18.45	11,259
2025-05-16	18.25	18.25	18.00	18.05	18,437
2025-05-15	18.10	18.30	18.00	18.05	1,683
2025-05-14	18.05	18.15	17.95	18.10	14,081
2025-05-13	17.65	17.65	17.35	17.45	75,460
2025-05-12	17.30	18.95	17.30	18.55	4,360
2025-05-09	16.65	16.70	16.10	16.70	3,319
2025-05-08	16.95	16.95	16.00	16.00	6,435
2025-05-07	17.20	17.20	17.10	17.15	1,209
2025-05-06	17.00	17.30	16.55	17.30	16,397
2025-05-05	16.90	16.90	16.90	16.90	0
2025-05-02	16.70	16.90	16.40	16.90	38,670
2025-05-01	15.75	16.65	15.75	16.20	547
2025-04-30	16.45	16.70	16.40	16.70	1,419
2025-04-29	16.55	16.55	15.45	16.05	228
2025-04-28	16.65	16.90	16.45	16.45	1,822
2025-04-25	16.25	16.50	16.05	16.50	3,904
2025-04-24	16.35	16.55	16.30	16.30	1,376
2025-04-23	16.45	16.45	16.15	16.15	165,700
2025-04-22	16.25	16.55	16.00	16.00	4,486
2025-04-21	15.80	15.80	15.80	15.80	0
2025-04-18	15.80	15.80	15.80	15.80	0
2025-04-17	16.00	16.40	15.80	15.80	880
2025-04-16	15.85	16.45	15.65	16.45	2,637
2025-04-15	15.85	16.00	15.70	15.80	15,810
2025-04-14	16.95	16.95	16.45	16.45	4,436
2025-04-11	15.60	16.25	15.30	16.25	6,897
2025-04-10	15.35	21.90	15.25	21.90	2,744
2025-04-09	14.65	15.70	14.55	15.70	8,236
2025-04-08	15.20	15.75	14.95	15.20	2,397
2025-04-07	15.05	15.90	14.65	15.00	1,917
2025-04-04	16.80	16.90	16.15	16.50	6,656
2025-04-03	17.95	18.10	17.85	18.10	534
2025-04-02	17.85	18.40	17.65	18.40	14,700
2025-04-01	17.80	17.85	17.75	17.75	83
2025-03-31	17.65	18.00	17.65	17.90	180
2025-03-28	17.95	18.15	17.95	18.05	1,530
2025-03-27	17.95	18.20	17.95	18.10	187
2025-03-26	18.15	18.30	18.10	18.25	1,525
2025-03-25	18.05	18.30	18.05	18.30	4,369
2025-03-24	18.50	18.50	18.30	18.50	14,388
2025-03-21	18.20	18.40	18.10	18.40	3,407
2025-03-20	18.30	18.40	18.15	18.15	1,819
2025-03-19	18.10	18.40	18.10	18.40	3,722
2025-03-18	17.75	17.90	17.60	17.90	3,334
2025-03-17	17.40	17.50	17.30	17.50	329
2025-03-14	17.35	17.50	17.05	17.50	6,474
2025-03-13	17.25	17.30	17.15	17.30	733
2025-03-12	16.95	17.30	16.90	17.30	8,327
2025-03-11	16.95	17.25	16.95	17.10	8,782
2025-03-10	17.25	17.35	16.85	16.85	4,802
2025-03-07	17.25	17.35	17.15	17.15	8,171
2025-03-06	17.20	17.35	16.90	16.95	7,316
2025-03-05	16.40	16.75	16.40	16.45	74,476
2025-03-04	15.75	16.05	15.70	15.75	4,252
2025-03-03	15.60	16.00	15.60	15.75	2,921
2025-02-28	15.45	15.80	15.45	15.80	7,209
2025-02-27	15.50	15.90	15.50	15.90	3,446
2025-02-26	15.80	15.80	15.50	15.55	9,805
2025-02-25	15.70	15.75	15.50	15.50	1,377
2025-02-24	15.75	15.90	15.70	15.85	308
2025-02-21	16.20	16.25	15.95	16.10	1,821
2025-02-20	15.75	15.85	15.60	15.65	12,329
2025-02-19	15.50	15.60	15.25	15.45	29,316
2025-02-18	15.25	15.40	15.25	15.30	8,467
2025-02-17	15.35	15.95	15.30	15.65	2,062
2025-02-14	15.40	16.80	15.30	16.00	8,778
2025-02-13	15.55	15.90	15.45	15.90	4,131
2025-02-12	15.15	15.20	15.00	15.10	2,721
2025-02-11	15.05	15.05	14.85	14.90	356
2025-02-10	15.25	15.25	15.10	15.10	8,578
2025-02-07	15.70	15.70	15.40	15.45	10,416
2025-02-06	15.15	16.00	15.00	15.30	10,823
2025-02-05	15.30	15.90	15.25	15.90	5,832
2025-02-04	15.20	15.30	15.10	15.25	1,553
2025-02-03	14.90	15.35	14.80	15.35	9,888
2025-01-31	15.40	15.55	15.30	15.55	10,762
2025-01-30	15.00	15.10	14.95	15.05	66
2025-01-29	14.95	15.05	14.85	15.00	13,717
2025-01-28	14.85	14.95	14.75	14.90	1,520
2025-01-27	14.70	15.00	13.95	15.00	5,743
2025-01-24	15.20	15.20	15.00	15.00	888
2025-01-23	14.95	15.35	14.95	15.15	1,357
2025-01-22	14.70	15.15	14.65	14.95	2,961
2025-01-21	15.15	15.25	14.80	15.25	2,969
2025-01-20	15.10	15.30	14.95	15.25	1,974
2025-01-17	14.95	15.05	14.80	14.95	1,292
2025-01-16	14.70	14.80	14.55	14.55	1,222
2025-01-15	14.50	14.75	14.45	14.65	1,092
2025-01-14	14.50	14.65	14.50	14.60	2,979
2025-01-13	14.30	14.30	14.10	14.20	923
2025-01-10	14.85	14.90	14.60	14.60	1,283
2025-01-09	15.00	15.10	15.00	15.00	784
2025-01-08	15.25	15.45	15.25	15.45	2,842
2025-01-07	15.35	15.45	15.35	15.35	75,587
2025-01-06	15.35	15.40	15.20	15.40	5,433
2025-01-03	16.05	16.05	15.95	15.95	858
2025-01-02	15.90	16.00	15.85	16.00	740
2025-01-01	15.80	15.80	15.80	15.80	0
2024-12-31	15.80	15.95	15.80	15.80	5,023
2024-12-30	16.15	16.15	15.80	15.80	1,640
2024-12-27	16.15	16.15	15.90	15.90	953
2024-12-26	16.20	16.20	16.20	16.20	0
2024-12-25	16.20	16.20	16.20	16.20	0
2024-12-24	16.20	16.25	16.15	16.20	6,328
2024-12-23	16.40	16.50	16.25	16.25	10,826
2024-12-20	16.55	16.70	16.25	16.70	11,624
2024-12-19	16.40	16.65	16.40	16.65	5,752
2024-12-18	16.70	16.85	16.60	16.70	15,705
2024-12-17	17.10	17.10	17.00	17.00	61
2024-12-16	17.25	17.30	17.15	17.15	2,366
2024-12-13	17.35	17.45	17.35	17.40	1,185
2024-12-12	17.60	17.70	17.50	17.50	43,988
2024-12-11	17.70	17.70	17.55	17.70	7,481
2024-12-10	17.65	17.65	17.45	17.45	311
2024-12-09	17.50	17.60	17.40	17.40	8,636
2024-12-06	17.30	17.45	17.20	17.30	1,797
2024-12-05	17.10	17.25	17.10	17.20	1,854
2024-12-04	16.90	17.15	16.90	17.00	1,871
2024-12-03	17.10	17.15	17.00	17.10	8,687
2024-12-02	16.90	17.35	16.90	17.10	15,893
2024-11-29	16.90	17.05	16.85	16.90	4,869
2024-11-28	16.85	16.90	16.70	16.70	9,875
2024-11-27	17.10	17.10	16.85	16.85	3,441
2024-11-26	17.00	17.10	16.90	17.10	10,663
2024-11-25	16.90	17.05	16.75	17.00	8,698
2024-11-22	16.60	16.75	16.50	16.60	5,159
2024-11-21	16.65	16.65	16.30	16.35	4,506
2024-11-20	16.55	16.60	16.55	16.55	3,376
2024-11-19	16.60	16.70	15.80	16.70	7,353
2024-11-18	16.25	16.65	16.25	16.45	9,652
2024-11-15	16.05	16.15	15.85	15.85	4,860
2024-11-14	16.15	16.20	16.05	16.05	85,023
2024-11-13	16.25	16.45	16.15	16.20	15,381
2024-11-12	17.00	17.00	16.75	16.85	18,629
2024-11-11	17.20	17.20	16.90	16.90	12,169
2024-11-08	17.80	17.80	17.40	17.60	5,495
2024-11-07	17.80	17.90	17.80	17.90	866
2024-11-06	18.00	19.00	17.45	17.45	555
2024-11-05	17.70	18.00	17.70	18.00	22,509
2024-11-04	17.40	17.40	17.25	17.25	280
2024-11-01	17.60	17.65	17.55	17.60	2,407
2024-10-31	17.60	17.70	17.45	17.70	470
2024-10-30	17.80	17.80	17.50	17.55	1,657
2024-10-29	17.45	17.80	17.45	17.80	10,499
2024-10-28	17.55	17.75	17.55	17.70	58,361
2024-10-25	17.20	17.25	17.20	17.25	7,795
2024-10-24	17.40	17.40	17.40	17.40	12
2024-10-23	17.55	17.55	17.40	17.40	2,436
2024-10-22	18.10	18.10	17.65	17.75	1,602
2024-10-21	18.35	18.55	18.30	18.55	8,310
2024-10-18	18.40	18.50	18.35	18.50	4,291
2024-10-17	18.15	18.20	17.90	17.90	2,693
2024-10-16	18.25	18.65	18.15	18.65	8,669
2024-10-15	18.20	18.45	18.15	18.45	2,435
2024-10-14	18.85	18.85	18.60	18.60	125
2024-10-11	19.10	19.15	18.95	19.15	376
2024-10-10	18.90	18.95	18.80	18.95	1,417
2024-10-09	18.90	19.10	18.20	18.60	20,268
2024-10-08	18.60	19.00	18.60	19.00	1,350
2024-10-07	19.60	19.60	19.60	19.60	586
2024-10-04	19.40	19.85	19.40	19.85	1,460
2024-10-03	19.70	19.70	19.70	19.70	5
2024-10-02	19.75	19.75	19.70	19.70	641
2024-10-01	19.95	19.95	19.65	19.65	175
2024-09-30	19.90	19.90	19.35	19.85	3,613
2024-09-27	19.90	19.90	19.50	19.75	4,494
2024-09-26	19.35	19.90	19.35	19.75	934
2024-09-25	19.20	19.20	19.15	19.15	98
2024-09-24	19.05	19.05	18.90	19.00	1,835
2024-09-23	18.15	18.20	18.10	18.20	17,395
2024-09-20	18.15	18.15	18.00	18.15	6,130
2024-09-19	17.50	17.85	17.50	17.70	3,446
2024-09-18	17.70	17.95	17.70	17.95	8,773
2024-09-17	18.10	18.20	18.10	18.15	903
2024-09-16	18.20	18.30	18.10	18.15	9,550
2024-09-13	18.10	18.10	18.10	18.10	1,423
2024-09-12	18.10	18.10	18.10	18.10	1,801
2024-09-11	17.75	17.80	17.50	17.80	6,778
2024-09-10	17.85	17.90	17.70	17.70	1,841
2024-09-09	17.55	17.60	17.55	17.55	1,328
2024-09-06	18.05	18.05	17.75	17.75	5,861
2024-09-05	17.90	18.15	17.80	17.95	11,827
2024-09-04	17.85	18.15	17.60	17.85	4,939
2024-09-03	18.00	18.25	17.90	17.90	316
2024-09-02	18.30	18.30	18.00	18.20	4,843
2024-08-30	18.50	18.55	18.20	18.30	5,347
2024-08-29	18.35	18.45	18.25	18.45	12,701
2024-08-28	18.30	18.70	18.25	18.70	2,741
2024-08-27	18.25	18.60	18.25	18.60	10,975
2024-08-26	18.30	18.30	18.30	18.30	0
2024-08-23	18.25	18.55	18.15	18.30	10,557
2024-08-22	18.20	18.30	18.15	18.30	8,076
2024-08-21	18.25	18.25	18.25	18.25	2
2024-08-20	18.35	18.35	18.15	18.15	601
2024-08-19	18.00	18.45	17.90	18.45	2,050
2024-08-16	17.35	17.65	17.30	17.65	117,908
2024-08-15	17.25	17.25	17.20	17.25	3,971
2024-08-14	17.65	17.65	17.25	17.50	3,372
2024-08-13	17.65	18.15	17.65	18.15	38
2024-08-12	18.25	18.30	17.85	17.85	125
2024-08-09	18.15	18.25	17.80	18.15	5,487
2024-08-08	17.85	17.90	17.75	17.80	1,392
2024-08-07	17.95	18.30	17.95	18.30	1,527
2024-08-06	18.20	18.20	17.70	17.70	4,777
2024-08-05	17.70	17.85	15.10	17.20	2,122
2024-08-02	19.00	19.00	18.30	18.30	2,791
2024-08-01	19.80	19.80	19.10	19.20	13,049
2024-07-31	19.65	20.80	19.65	20.70	17,071
2024-07-30	19.40	19.60	19.35	19.60	5,862
2024-07-29	19.65	19.65	19.30	19.50	350
2024-07-26	19.40	19.55	19.35	19.35	4,671
2024-07-25	18.90	19.55	18.90	18.90	492
2024-07-24	19.20	20.20	19.20	19.35	17,900
2024-07-23	18.60	19.75	18.40	19.75	5,135
2024-07-22	19.05	19.20	19.05	19.05	1,055
2024-07-19	18.80	19.80	18.50	19.65	28,724
2024-07-18	19.75	19.85	19.40	19.85	991
2024-07-17	20.00	20.00	19.90	19.90	375
2024-07-16	19.90	19.90	19.75	19.90	2,006
2024-07-15	20.00	20.00	19.70	19.75	14,583
2024-07-12	20.10	20.10	19.85	19.90	1,558
2024-07-11	20.20	20.20	19.85	20.10	3,302
2024-07-10	20.00	20.00	19.85	20.00	4,654
2024-07-09	20.40	20.40	20.30	20.30	257
2024-07-08	20.70	20.70	20.40	20.40	644
2024-07-05	20.90	21.00	20.70	20.90	497
2024-07-04	21.10	21.20	20.80	20.80	6,366
2024-07-03	20.90	21.10	20.80	20.90	247
2024-07-02	21.00	21.00	20.70	20.70	89
2024-07-01	20.70	20.90	20.70	20.70	622
2024-06-28	21.00	21.50	20.60	20.60	8,488
2024-06-27	21.40	21.90	20.50	21.90	482
2024-06-26	20.70	20.90	20.50	20.90	4,876
2024-06-25	20.80	21.00	20.70	20.70	15,903
2024-06-24	21.30	21.30	21.10	21.10	158
2024-06-21	21.30	21.50	21.20	21.20	3,889
2024-06-20	21.60	21.60	21.50	21.60	1,105
2024-06-19	21.30	21.80	21.30	21.80	342
2024-06-18	21.70	22.00	21.60	22.00	4,593
2024-06-17	21.90	22.00	21.80	21.80	2,878
2024-06-14	21.80	21.90	21.60	21.80	1,786
2024-06-13	21.60	21.60	21.60	21.60	1,904
2024-06-12	22.20	22.20	21.50	21.70	2,819
2024-06-11	21.90	22.00	21.60	21.60	6,786
2024-06-10	21.60	21.90	21.50	21.70	2,132
2024-06-07	21.10	21.30	21.00	21.10	4,131
2024-06-06	20.90	20.90	20.30	20.30	466
2024-06-05	19.85	21.00	19.75	20.40	57,540
2024-06-04	19.90	20.30	19.10	19.10	3,396
2024-06-03	20.80	20.80	20.00	20.50	616
2024-05-31	20.70	20.70	19.35	19.60	46,388
2024-05-30	21.00	21.00	20.40	20.40	1,741
2024-05-29	21.80	21.80	20.90	20.90	660
2024-05-28	24.90	24.90	21.00	21.00	4,113
2024-05-27	21.00	21.00	21.00	21.00	0
2024-05-24	21.10	21.10	21.00	21.00	4,815
2024-05-23	20.80	21.00	20.70	21.00	2,983
2024-05-22	20.70	20.80	20.50	20.80	7,710
2024-05-21	20.50	20.80	20.50	20.80	1,279
2024-05-20	19.95	20.00	19.90	20.00	1,828
2024-05-17	19.80	19.85	19.70	19.85	1,559
2024-05-16	19.15	19.80	19.15	19.65	2,969
2024-05-15	19.80	19.80	19.55	19.70	5,480
2024-05-14	19.70	19.70	19.60	19.60	1,439
2024-05-13	19.30	19.50	19.30	19.50	72
2024-05-10	19.10	19.10	19.10	19.10	117
2024-05-09	19.70	19.70	19.10	19.10	4,277
2024-05-08	19.60	19.80	19.60	19.60	3,919
2024-05-07	19.40	19.65	19.35	19.60	24,045
2024-05-06	20.10	20.10	20.10	20.10	0
2024-05-03	20.00	20.10	19.85	20.10	181
2024-05-02	20.10	20.10	20.00	20.00	2,665
2024-05-01	19.85	19.90	19.65	19.65	2,234
2024-04-30	19.95	19.95	19.60	19.80	1,716
2024-04-29	20.30	20.30	20.00	20.10	867
2024-04-26	20.10	20.20	19.90	20.10	20,138
2024-04-25	19.90	20.30	19.90	20.00	1,741
2024-04-24	19.75	20.10	19.75	19.95	169
2024-04-23	19.60	19.60	19.30	19.50	32,100
2024-04-22	19.30	19.65	19.30	19.55	4,271
2024-04-19	19.25	19.30	19.15	19.30	19,247
2024-04-18	19.40	19.65	19.00	19.25	10,235
2024-04-17	19.90	19.90	19.10	19.10	2,357
2024-04-16	19.00	19.00	19.00	19.00	94
2024-04-15	20.10	20.10	19.30	19.30	4,441
2024-04-12	20.00	20.20	19.50	19.75	4,549
2024-04-11	20.80	20.80	19.85	19.90	3,899
2024-04-10	20.00	20.80	19.75	19.90	17,286
2024-04-09	19.90	20.10	19.85	19.90	10,798
2024-04-08	19.60	19.70	19.60	19.70	630
2024-04-05	19.50	19.50	19.35	19.50	3,330
2024-04-04	19.30	19.50	19.30	19.50	4,406
2024-04-03	19.40	19.60	19.40	19.60	20,383
2024-04-02	19.30	19.60	19.30	19.40	13,341
2024-04-01	18.55	18.55	18.55	18.55	0
2024-03-29	18.55	18.55	18.55	18.55	0
2024-03-28	18.55	18.55	18.10	18.55	101,495
2024-03-27	18.00	18.35	18.00	18.10	4,679
2024-03-26	18.05	18.20	18.00	18.20	4,999
2024-03-25	18.10	18.40	18.00	18.40	1,190
2024-03-22	17.80	18.25	17.80	18.15	11,274
2024-03-21	17.60	17.95	17.60	17.85	11,551
2024-03-20	17.35	17.60	17.30	17.45	594
2024-03-19	17.65	17.75	17.50	17.50	7,663
2024-03-18	17.25	17.85	17.25	17.70	555
2024-03-15	17.00	17.00	16.85	16.85	26
2024-03-14	17.00	17.10	16.90	16.95	10,137
2024-03-13	17.70	17.70	17.05	17.05	26,659
2024-03-12	18.00	18.25	18.00	18.15	28,523
2024-03-11	18.50	18.50	17.95	18.10	124,954
2024-03-08	18.95	19.00	18.65	18.65	23,354
2024-03-07	18.50	18.95	18.50	18.70	77,321
2024-03-06	18.50	18.50	17.70	18.15	45,021
2024-03-05	18.50	18.50	17.75	18.05	19,163
2024-03-04	18.50	18.50	18.35	18.45	687
2024-03-01	17.20	18.25	17.20	17.90	4,895
2024-02-29	17.00	17.10	16.75	16.75	12,922
2024-02-28	16.70	16.95	16.70	16.95	220
2024-02-27	17.15	17.20	17.10	17.20	3,470
2024-02-26	17.20	17.20	16.80	16.80	2,046
2024-02-23	17.35	17.35	17.20	17.20	1,355
2024-02-22	17.40	17.70	17.10	17.70	4,895
2024-02-21	16.85	17.20	16.85	17.20	9,815
2024-02-20	16.80	16.80	16.65	16.65	739
2024-02-19	17.10	17.10	16.80	16.85	552
2024-02-16	17.00	17.10	16.85	16.85	21,019
2024-02-15	16.90	17.00	16.70	16.80	9,576
2024-02-14	16.35	16.85	16.35	16.65	547
2024-02-13	16.45	16.45	16.20	16.20	111
2024-02-12	16.45	16.55	16.30	16.50	139
2024-02-09	16.85	16.90	16.85	16.85	1,914
2024-02-08	17.30	17.30	17.30	17.30	5
2024-02-07	17.40	17.40	17.15	17.35	16,146
2024-02-06	16.95	17.20	16.95	17.20	18,384
2024-02-05	16.85	16.90	16.40	16.50	17,690
2024-02-02	16.55	16.75	16.40	16.45	10,572
2024-02-01	16.30	16.30	16.15	16.20	1,600
2024-01-31	16.20	16.20	16.00	16.00	416
2024-01-30	16.10	16.40	16.05	16.40	3,741
2024-01-29	16.20	16.35	15.50	16.35	4,200
2024-01-26	16.20	16.20	16.20	16.20	26
2024-01-25	16.00	16.00	15.85	15.85	1,852
2024-01-24	15.80	16.45	15.80	16.45	29,439
2024-01-23	15.80	15.80	15.50	15.75	2,955
2024-01-22	16.00	16.05	16.00	16.05	676
2024-01-19	16.30	16.45	15.50	15.65	42,793
2024-01-18	15.65	16.45	15.60	15.80	8,680
2024-01-17	16.25	16.25	15.50	15.50	11,633
2024-01-16	16.20	16.55	16.20	16.25	1,921
2024-01-15	15.85	15.85	15.85	15.85	1
2024-01-12	16.65	16.65	15.85	15.85	673
2024-01-11	16.35	16.35	16.00	16.00	36
2024-01-10	15.95	16.30	15.90	15.90	340
2024-01-09	15.75	15.75	15.75	15.75	0
2024-01-08	16.20	16.20	15.75	15.75	176
2024-01-05	16.30	16.30	16.30	16.30	1,074
2024-01-04	15.80	15.80	15.80	15.80	27
2024-01-03	16.40	16.40	15.90	15.90	2,822
2024-01-02	16.40	16.80	16.40	16.80	4,418
2024-01-01	16.40	16.40	16.40	16.40	0
2023-12-29	16.95	16.95	16.40	16.40	1,269
2023-12-28	16.90	16.90	16.50	16.50	417
2023-12-27	16.05	16.95	16.05	16.80	2,615
2023-12-26	15.70	15.70	15.70	15.70	0
2023-12-25	15.70	15.70	15.70	15.70	0
2023-12-22	15.70	15.70	15.70	15.70	15
2023-12-21	15.80	16.50	15.50	16.00	1,973
2023-12-20	16.20	16.20	15.25	15.50	8,907
2023-12-19	17.00	17.00	16.65	16.65	239
2023-12-18	17.00	17.00	15.40	16.25	19,003
2023-12-15	17.00	17.00	16.50	16.65	6,692
2023-12-14	16.00	17.00	15.80	17.00	6,651
2023-12-13	15.65	15.95	15.65	15.95	7,404
2023-12-12	15.80	15.80	15.40	15.75	3,725
2023-12-11	15.60	15.75	15.40	15.45	9,035
2023-12-08	15.15	15.65	15.15	15.65	10,631
2023-12-07	15.65	15.65	15.40	15.55	9,561
2023-12-06	15.75	15.80	15.75	15.80	11,172
2023-12-05	15.75	15.80	15.75	15.75	7,876
2023-12-04	15.80	16.30	15.70	15.75	82,050
2023-12-01	15.45	15.60	15.10	15.40	9,477
2023-11-30	15.45	16.20	15.40	15.60	32,607
2023-11-29	15.45	15.45	14.75	14.75	620
2023-11-28	14.95	15.50	14.95	15.00	11,232
2023-11-27	14.80	14.90	14.70	14.80	5,346
2023-11-24	14.95	14.95	14.95	14.95	0
2023-11-23	14.95	14.95	14.95	14.95	0
2023-11-22	15.00	15.00	14.10	14.95	9,917
2023-11-21	17.05	17.05	15.00	15.00	195
2023-11-20	16.45	16.45	16.45	16.45	9
2023-11-17	15.50	15.50	15.50	15.50	3,613
2023-11-16	15.00	15.40	14.95	15.40	620
2023-11-15	15.00	15.00	14.75	14.75	456
2023-11-14	15.00	15.00	15.00	15.00	380
2023-11-13	14.60	14.60	14.60	14.60	9
2023-11-10	14.45	14.45	14.45	14.45	0
2023-11-09	14.40	14.45	14.40	14.45	557
2023-11-08	14.50	14.50	14.50	14.50	100
2023-11-07	14.10	14.10	14.10	14.10	0
2023-11-06	14.10	14.10	14.10	14.10	0
2023-11-03	15.05	15.05	14.10	14.10	2,603
2023-11-02	14.20	14.20	14.20	14.20	5
2023-11-01	14.30	14.30	12.85	12.85	1,208
2023-10-31	14.35	15.10	14.35	15.10	281
2023-10-30	14.50	14.50	14.50	14.50	9
2023-10-27	14.35	14.50	14.35	14.50	3,038
2023-10-26	14.65	14.70	14.55	14.70	15,169
2023-10-25	14.45	14.70	14.45	14.70	2,378
2023-10-24	14.55	14.55	14.55	14.55	1,300
2023-10-23	14.80	14.80	14.15	14.15	828
2023-10-20	15.15	15.15	15.15	15.15	0
2023-10-19	15.30	15.30	15.15	15.15	267
2023-10-18	14.85	15.20	14.80	14.80	1,649
2023-10-17	15.20	15.20	15.20	15.20	436
2023-10-16	14.90	15.15	14.90	15.15	155
2023-10-13	14.95	15.00	14.95	15.00	84
2023-10-12	14.95	15.00	14.95	15.00	271
2023-10-11	15.20	15.20	15.20	15.20	13
2023-10-10	14.60	14.90	14.60	14.90	755
2023-10-09	14.55	14.55	14.55	14.55	319
2023-10-06	15.10	15.10	15.10	15.10	340
2023-10-05	14.90	15.00	14.80	15.00	10,550
2023-10-04	14.65	14.80	14.65	14.80	6,805
2023-10-03	15.40	15.40	15.40	15.40	0
2023-10-02	15.35	15.45	15.35	15.40	835
2023-09-29	15.35	15.50	15.30	15.35	4,780
2023-09-28	15.15	15.35	15.10	15.10	9,662
2023-09-27	15.45	15.45	15.35	15.35	983
2023-09-26	15.30	15.35	15.25	15.30	2,096
2023-09-25	15.20	15.20	15.20	15.20	0
2023-09-22	15.00	15.20	15.00	15.20	2,835
2023-09-21	15.05	15.40	15.05	15.40	273
2023-09-20	15.35	15.35	15.15	15.35	2,804
2023-09-19	15.25	15.40	15.25	15.40	12,249
2023-09-18	15.30	15.45	15.25	15.25	6,686
2023-09-15	15.30	15.90	15.30	15.60	50,987
2023-09-14	15.60	15.85	15.60	15.60	143,667
2023-09-13	15.30	15.55	15.30	15.40	102
2023-09-12	15.45	15.45	15.20	15.25	6,936
2023-09-11	15.70	15.70	15.60	15.60	3,753
2023-09-08	15.40	15.50	15.40	15.50	2,792
2023-09-07	15.40	15.45	15.35	15.35	1,192
2023-09-06	15.45	15.45	15.35	15.35	1,028
2023-09-05	15.60	15.85	15.60	15.80	4,251
2023-09-04	15.80	15.90	15.65	15.90	8,570
2023-09-01	14.95	15.35	14.95	15.15	12,586
2023-08-31	14.70	14.75	14.70	14.70	30,414
2023-08-30	14.50	14.70	14.50	14.70	15,000
2023-08-29	14.35	14.35	14.20	14.20	15
2023-08-28	14.15	14.15	14.15	14.15	0
2023-08-25	14.15	14.15	14.15	14.15	1
2023-08-24	14.40	14.40	14.40	14.40	68
2023-08-23	14.00	14.00	14.00	14.00	12
2023-08-22	13.75	14.05	13.75	14.05	1,086
2023-08-21	13.40	13.40	13.40	13.40	0
2023-08-18	13.50	13.50	13.40	13.40	7,585
2023-08-17	13.80	13.80	13.80	13.80	0
2023-08-16	13.80	13.80	13.80	13.80	18
2023-08-15	14.00	14.00	14.00	14.00	6,900
2023-08-14	14.15	14.15	14.00	14.15	199
2023-08-11	14.35	14.40	14.35	14.40	1,133
2023-08-10	14.75	14.75	14.10	14.10	8
2023-08-09	14.20	14.40	14.20	14.40	65
2023-08-08	14.20	14.20	14.20	14.20	0
2023-08-07	14.20	14.20	14.20	14.20	2,491
2023-08-04	14.35	14.35	14.35	14.35	88
2023-08-03	14.35	14.35	14.35	14.35	0
2023-08-02	14.35	14.60	14.35	14.35	518
2023-08-01	14.80	14.80	14.80	14.80	0
2023-07-31	14.90	14.90	14.80	14.80	163
2023-07-28	14.65	14.75	14.55	14.65	774
2023-07-27	14.50	14.50	14.50	14.50	0
2023-07-26	14.50	14.50	14.20	14.50	1,668
2023-07-25	14.10	14.70	14.10	14.40	1,778
2023-07-24	14.00	14.00	13.75	13.80	4,430
2023-07-21	14.15	14.15	14.15	14.15	297
2023-07-20	14.10	14.30	14.00	14.15	2,195
2023-07-19	14.10	14.20	14.00	14.10	7,023
2023-07-18	14.15	14.15	13.95	13.95	4,551
2023-07-17	14.40	14.40	14.10	14.10	130
2023-07-14	14.30	14.40	14.00	14.20	3,587
2023-07-13	13.60	13.90	13.60	13.70	445
2023-07-12	13.75	13.75	13.60	13.60	3,708
2023-07-11	13.80	13.90	13.65	13.85	8,969
2023-07-10	13.70	13.95	13.60	13.75	24,689
2023-07-07	13.50	13.65	13.45	13.45	63,984
2023-07-06	13.50	13.50	13.50	13.50	216
2023-07-05	13.45	13.50	13.45	13.50	2,770
2023-07-04	13.55	13.75	13.50	13.50	6,695
2023-07-03	13.65	13.90	13.65	13.70	1,229
2023-06-30	13.70	13.70	13.25	13.35	27,605
2023-06-29	12.20	12.20	12.20	12.20	389
2023-06-28	13.45	13.70	13.40	13.70	6,519
2023-06-27	13.50	13.50	13.25	13.35	750
2023-06-26	12.95	13.20	12.95	13.20	4,206
2023-06-23	13.20	13.20	13.20	13.20	344
2023-06-22	13.20	13.40	13.00	13.00	9,608
2023-06-21	13.45	13.65	13.45	13.55	2,518
2023-06-20	13.95	13.95	13.85	13.85	3,808
2023-06-19	13.90	14.20	13.75	13.75	8,185
2023-06-16	13.60	14.00	13.60	14.00	5,018
2023-06-15	13.55	13.70	13.20	13.35	6,743
2023-06-14	13.50	13.80	13.50	13.80	3,463
2023-06-13	13.25	13.40	13.25	13.30	15,674
2023-06-12	13.00	13.20	13.00	13.00	15,193
2023-06-09	13.30	13.30	13.20	13.20	1,100
2023-06-08	13.45	13.45	13.45	13.45	400
2023-06-07	13.20	13.30	13.20	13.30	348,797
2023-06-06	13.05	13.15	13.05	13.05	4,586
2023-06-05	13.05	13.30	13.00	13.15	20,180
2023-06-02	12.90	13.35	12.90	13.35	10,048
2023-06-01	12.65	12.75	12.50	12.70	4,097
2023-05-31	12.75	12.80	12.10	12.30	21,810
2023-05-30	12.95	12.95	12.65	12.65	58
2023-05-29	12.70	12.70	12.70	12.70	0
2023-05-26	12.45	12.90	12.45	12.70	6,298
2023-05-25	12.50	12.60	12.45	12.55	12,558
2023-05-24	12.80	12.80	12.65	12.65	10,001
2023-05-23	12.45	12.65	12.45	12.65	1,710
2023-05-22	12.15	12.15	12.15	12.15	0
2023-05-19	12.50	12.50	12.15	12.15	1,432
2023-05-18	12.60	12.60	12.60	12.60	0
2023-05-17	12.60	12.70	12.50	12.60	7,234
2023-05-16	12.40	12.90	12.40	12.65	1,865
2023-05-15	13.10	13.10	12.95	12.95	101
2023-05-12	12.90	12.95	12.90	12.90	1,013
2023-05-11	13.05	13.05	13.00	13.00	9,809
2023-05-10	13.30	13.30	13.00	13.00	43,581
2023-05-09	13.30	13.30	13.25	13.25	2,492
2023-05-08	13.10	13.10	13.10	13.10	0
2023-05-05	13.15	13.15	13.10	13.10	2,142
2023-05-04	13.45	13.60	13.15	13.15	1,869
2023-05-03	13.50	13.50	13.10	13.15	9,170
2023-05-02	13.25	13.50	13.25	13.50	23,193
2023-05-01	13.15	13.15	13.15	13.15	0
2023-04-28	13.15	13.15	13.15	13.15	0
2023-04-27	13.20	13.20	13.10	13.15	15,576
2023-04-26	13.15	13.15	13.15	13.15	0
2023-04-25	13.15	13.15	13.15	13.15	20
2023-04-24	12.95	13.20	12.80	12.80	7,063
2023-04-21	13.00	13.00	12.80	12.80	423
2023-04-20	12.90	13.25	12.90	13.25	21,520
2023-04-19	13.10	13.10	12.70	12.70	1,100
2023-04-18	13.05	13.50	13.05	13.50	2,329
2023-04-17	13.00	13.45	13.00	13.10	3,447
2023-04-14	13.60	13.60	13.60	13.60	0
2023-04-13	13.00	13.60	12.95	13.60	3,566
2023-04-12	12.75	12.95	12.35	12.85	4,263
2023-04-11	12.80	12.80	12.80	12.80	52
2023-04-10	12.80	12.80	12.80	12.80	0
2023-04-07	12.80	12.80	12.80	12.80	0
2023-04-06	12.80	12.80	12.80	12.80	0
2023-04-05	12.80	12.80	12.80	12.80	2,631
2023-04-04	12.80	12.80	12.80	12.80	0
2023-04-03	12.85	12.85	12.80	12.80	656
2023-03-31	13.50	13.50	12.75	12.95	1,371
2023-03-30	13.50	13.50	13.50	13.50	376
2023-03-29	12.15	12.15	12.15	12.15	0
2023-03-28	11.75	12.45	11.75	12.15	6,915
2023-03-27	11.85	11.85	11.85	11.85	831
2023-03-24	12.65	12.65	12.40	12.40	108
2023-03-23	12.60	12.70	12.60	12.70	1,181
2023-03-22	12.45	12.45	12.30	12.30	5,811
2023-03-21	12.50	12.60	12.50	12.60	700
2023-03-20	12.45	12.60	12.35	12.40	12,967
2023-03-17	12.60	12.80	12.60	12.80	9,150
2023-03-16	13.00	13.00	13.00	13.00	0
2023-03-15	13.00	13.00	13.00	13.00	44,904
2023-03-14	13.00	13.00	13.00	13.00	44,905
2023-03-13	13.25	13.75	13.00	13.00	11,857
2023-03-10	13.10	13.10	13.10	12.90	200
2023-03-09	12.90	13.20	12.90	12.90	13,651
2023-03-08	12.85	12.90	12.65	12.70	6,262
2023-03-07	12.75	12.85	12.75	12.80	1,899
2023-03-06	12.75	13.10	12.55	12.55	4,042
2023-03-03	13.00	13.00	12.75	12.75	3,722
2023-03-02	12.90	12.90	12.90	12.90	0
2023-03-01	12.70	13.00	12.70	12.90	1,291
2023-02-28	12.70	12.70	12.70	12.70	120
2023-02-27	14.55	14.65	12.10	12.70	9,596
2023-02-24	13.40	13.40	13.40	13.40	20
2023-02-23	13.40	13.40	13.40	13.40	0
2023-02-22	13.40	13.40	13.40	13.40	17
2023-02-21	13.85	13.95	13.85	13.90	1,107
2023-02-20	14.50	14.50	13.95	13.95	118
2023-02-17	13.75	13.75	13.75	13.75	0
2023-02-16	13.40	13.75	13.40	13.75	8,686
2023-02-15	13.10	13.65	13.10	13.65	1,033
2023-02-14	13.05	13.05	13.05	13.05	0
2023-02-13	13.30	13.40	13.05	13.05	1,627
2023-02-10	13.70	13.70	13.70	13.70	0
2023-02-09	13.70	13.70	13.70	13.70	15
2023-02-08	13.10	13.10	13.10	13.10	367
2023-02-07	13.50	13.75	13.00	13.75	3,562
2023-02-06	13.95	14.15	13.85	13.85	1,078
2023-02-03	14.35	14.50	14.35	14.35	3,150
2023-02-02	14.70	14.70	14.70	14.70	611
2023-02-01	14.80	15.00	14.65	14.70	16,011
2023-01-31	14.75	14.75	14.75	14.75	245
2023-01-30	14.50	14.70	14.50	14.60	424
2023-01-27	13.50	14.80	13.50	14.80	1,041
2023-01-26	14.95	15.00	14.50	15.00	6,057
2023-01-25	14.75	14.75	14.75	14.75	0
2023-01-24	14.85	14.85	14.75	14.75	3,340
2023-01-23	15.00	15.00	15.00	15.00	363
2023-01-20	15.15	15.15	14.85	15.00	1,914
2023-01-19	15.00	15.05	14.80	14.80	11,872
2023-01-18	15.00	15.00	14.75	15.00	5,903
2023-01-17	14.70	14.70	14.20	14.70	6,891
2023-01-16	13.80	14.65	13.80	14.40	10,198
2023-01-13	14.60	14.85	14.60	14.85	271
2023-01-12	14.45	14.50	14.45	14.50	881
2023-01-11	14.55	14.55	14.05	14.40	21,839
2023-01-10	14.30	14.50	14.05	14.35	3,456
2023-01-09	14.30	14.40	14.05	14.05	3,100
2023-01-06	14.00	14.00	13.95	14.00	140
2023-01-05	14.20	14.20	14.20	14.20	20
2023-01-04	14.00	14.00	13.90	13.95	1,108
2023-01-03	13.90	14.30	13.40	14.05	45,821
2023-01-02	13.55	13.55	13.55	13.55	0
2022-12-30	13.60	13.60	13.45	13.55	1,364
2022-12-29	13.25	13.55	13.25	13.40	367
2022-12-28	12.40	13.35	12.40	13.35	3,312
2022-12-27	12.10	12.10	12.10	12.10	0
2022-12-26	12.10	12.10	12.10	12.10	0
2022-12-23	12.50	12.50	12.10	12.10	1,821
2022-12-22	12.75	12.90	12.60	12.90	5,218
2022-12-21	13.25	13.25	13.00	13.05	2,127
2022-12-20	13.25	13.40	13.25	13.40	736
2022-12-19	13.45	13.45	13.45	13.45	4
2022-12-16	13.35	13.35	13.35	13.35	9
2022-12-15	13.55	13.55	13.55	13.55	0
2022-12-14	13.55	13.55	13.55	13.55	2,644
2022-12-13	13.45	13.45	13.45	13.45	10
2022-12-12	13.45	13.45	13.45	13.45	61
2022-12-09	13.40	13.50	13.30	13.40	7,722
2022-12-08	13.75	13.75	13.75	13.75	1
2022-12-07	13.30	13.60	13.30	13.60	10,186
2022-12-06	13.75	13.75	13.70	13.70	129
2022-12-05	13.95	14.20	13.95	14.20	17
2022-12-02	13.60	13.60	13.60	13.60	5,414
2022-12-01	13.60	13.75	13.40	13.70	15,363
2022-11-30	13.20	13.20	12.75	13.00	15,670
2022-11-29	13.05	13.05	13.05	13.05	1,000
2022-11-28	12.70	12.85	12.70	12.85	1,513
2022-11-25	13.00	13.00	13.00	13.00	218
2022-11-24	12.90	12.90	12.80	12.90	2,356
2022-11-23	12.95	12.95	12.65	12.85	1,444
2022-11-22	12.55	12.90	12.55	12.90	3,291
2022-11-21	13.00	13.00	13.00	13.00	162
2022-11-18	12.90	12.95	12.70	12.95	3,837
2022-11-17	12.95	12.95	12.95	12.95	1,259
2022-11-16	13.15	13.15	12.40	13.00	1,289
2022-11-15	13.20	13.45	13.20	13.45	2,315
2022-11-14	13.40	13.50	13.40	13.50	2,688
2022-11-11	13.25	13.25	13.25	13.25	0
2022-11-10	12.70	13.25	12.50	13.25	15,933
2022-11-09	12.95	13.15	12.95	13.10	681
2022-11-08	13.15	13.25	13.05	13.05	1,586
2022-11-07	12.90	13.00	12.90	13.00	766
2022-11-04	12.55	12.60	12.55	12.60	1,106
2022-11-03	12.35	12.35	12.10	12.30	4,866
2022-11-02	12.25	12.30	12.20	12.25	5,308
2022-11-01	12.40	12.40	12.15	12.15	1,868
2022-10-31	12.25	12.80	12.20	12.80	8,071
2022-10-28	12.30	12.35	12.25	12.35	2,397
2022-10-27	12.70	12.70	12.70	12.70	26
2022-10-26	12.35	12.40	12.35	12.40	84
2022-10-25	12.25	12.25	12.25	12.25	4,322
2022-10-24	12.05	12.05	12.05	12.05	0
2022-10-21	12.05	12.05	12.05	12.05	2,572
2022-10-20	11.95	12.10	11.95	12.10	4,888
2022-10-19	12.15	12.15	11.80	11.80	145
2022-10-18	12.05	12.10	12.05	12.10	11,231
2022-10-17	12.05	12.20	11.85	12.15	44,238
2022-10-14	11.95	12.20	11.95	12.05	8,076
2022-10-13	11.75	12.10	11.75	12.10	9,162
2022-10-12	12.00	12.00	12.00	12.00	448
2022-10-11	12.30	12.30	11.95	11.95	3,514
2022-10-10	12.30	12.40	12.25	12.35	9,273
2022-10-07	12.10	12.50	12.10	12.25	13,081
2022-10-06	12.25	12.25	12.00	12.10	41,879
2022-10-05	12.55	12.55	12.15	12.25	19,438
2022-10-04	12.50	12.50	12.40	12.50	7,729
2022-10-03	12.05	12.25	12.05	12.25	8
2022-09-30	12.45	12.60	12.25	12.40	7,724
2022-09-29	11.85	12.00	11.80	12.00	7,561
2022-09-28	12.25	12.25	11.85	12.00	6,939
2022-09-27	11.90	12.30	11.90	12.05	8,817
2022-09-26	12.10	12.20	12.00	12.00	13,717
2022-09-23	13.00	13.00	12.75	12.80	3,389
2022-09-22	12.85	12.85	12.65	12.65	929
2022-09-21	13.15	13.20	13.05	13.05	2,425
2022-09-20	13.20	13.20	13.05	13.10	1,339
2022-09-19	13.05	13.05	13.05	13.05	0
2022-09-16	13.35	13.35	13.05	13.05	6,406
2022-09-15	13.40	13.40	13.20	13.20	5,603
2022-09-14	13.65	13.70	13.65	13.65	3,385
2022-09-13	13.60	13.65	13.30	13.30	3,172
2022-09-12	13.80	13.80	13.45	13.60	2,675
2022-09-09	13.35	13.35	13.25	13.35	4,018
2022-09-08	13.30	13.40	13.20	13.40	7,232
2022-09-07	13.40	13.45	13.40	13.45	860
2022-09-06	13.40	13.65	13.40	13.55	4,806
2022-09-05	13.35	13.45	13.30	13.45	5,963
2022-09-02	13.15	13.30	13.05	13.30	2,704
2022-09-01	13.35	13.35	13.15	13.30	2,368
2022-08-31	13.30	13.35	13.20	13.25	24,651
2022-08-30	13.40	13.55	13.35	13.55	32,289
2022-08-29	13.35	13.35	13.35	13.35	0
2022-08-26	13.60	13.60	13.35	13.35	51,883
2022-08-25	13.30	13.30	13.20	13.20	701
2022-08-24	13.40	13.40	13.20	13.25	27,583
2022-08-23	13.25	13.45	13.25	13.40	7,388
2022-08-22	13.45	13.45	13.15	13.15	26,708
2022-08-19	13.70	13.85	13.60	13.60	110,927
2022-08-18	13.80	14.00	13.80	14.00	8,180
2022-08-17	14.05	14.05	13.95	13.95	440
2022-08-16	13.95	14.10	13.95	14.10	4,589
2022-08-15	13.95	13.95	13.95	13.95	0
2022-08-12	13.90	13.95	13.90	13.95	129
2022-08-11	13.65	13.65	13.65	13.65	887
2022-08-10	13.50	13.80	13.50	13.80	81,829
2022-08-09	13.35	13.45	13.30	13.35	34,087
2022-08-08	13.50	13.50	13.30	13.30	22,084
2022-08-05	13.55	13.55	13.40	13.45	1,509
2022-08-04	13.50	13.60	13.50	13.50	2,463
2022-08-03	13.40	13.55	13.35	13.55	2,274
2022-08-02	13.50	13.60	13.40	13.50	37,704
2022-08-01	13.90	13.90	13.35	13.45	48,140
2022-07-29	17.00	17.00	13.35	13.95	2,408
2022-07-28	12.25	12.25	12.25	12.25	0
2022-07-27	12.00	12.30	11.95	12.25	9,435
2022-07-26	12.05	12.15	11.85	12.00	47,370
2022-07-25	12.05	12.10	11.85	12.10	5,181
2022-07-22	11.80	11.80	11.70	11.75	14,825
2022-07-21	11.85	11.85	11.70	11.70	16,758
2022-07-20	11.60	11.60	11.55	11.55	48,818
2022-07-19	11.35	11.45	11.30	11.45	406
2022-07-18	11.10	11.25	11.10	11.25	3,225
2022-07-15	10.90	11.20	10.90	11.20	11,525
2022-07-14	11.20	11.25	11.05	11.25	782
2022-07-13	11.20	11.35	11.10	11.30	9,338
2022-07-12	11.15	11.35	11.10	11.35	3,390
2022-07-11	11.10	11.55	11.10	11.40	2,797
2022-07-08	11.15	11.15	10.90	11.15	1,006
2022-07-07	10.90	11.50	10.70	11.50	6,605
2022-07-06	10.55	10.85	10.55	10.85	5,028
2022-07-05	10.90	11.00	10.50	10.60	12,609
2022-07-04	10.80	10.80	10.60	10.80	1,517
2022-07-01	10.80	11.10	10.75	11.10	709
2022-06-30	10.90	10.90	10.75	10.85	201
2022-06-29	11.05	11.05	10.90	10.95	7,781
2022-06-28	11.05	11.10	10.80	10.80	61,323
2022-06-27	11.05	11.05	10.85	10.85	7,698
2022-06-24	10.80	11.00	10.75	11.00	3,911
2022-06-23	10.60	10.80	10.50	10.80	24,796
2022-06-22	10.90	10.90	10.55	10.80	1,473
2022-06-21	11.15	11.35	11.15	11.25	1,033
2022-06-20	11.10	11.10	10.80	11.05	2,811
2022-06-17	11.50	11.50	11.25	11.40	34,576
2022-06-16	11.85	11.85	11.35	11.35	26,975
2022-06-15	12.00	12.25	11.95	12.20	29,797
2022-06-14	12.60	12.70	12.50	12.70	12,720
2022-06-13	12.55	12.60	12.40	12.45	6,078
2022-06-10	13.00	13.05	12.75	12.85	5,298
2022-06-09	13.40	13.40	13.00	13.00	23,731
2022-06-08	13.75	13.80	13.65	13.70	4,543
2022-06-07	13.50	13.70	13.45	13.45	2,281
2022-06-06	13.70	13.85	13.65	13.70	9,334
2022-06-03	13.55	13.55	13.55	13.55	0
2022-06-02	13.55	13.55	13.55	13.55	0
2022-06-01	13.45	13.55	13.45	13.55	25,768
2022-05-31	13.40	13.60	13.10	13.10	39,711
2022-05-30	13.35	13.45	13.25	13.25	8,854
2022-05-27	13.25	13.25	13.10	13.25	5,161
2022-05-26	12.80	13.55	12.75	13.55	4,183
2022-05-25	12.70	12.70	12.55	12.60	11,482
2022-05-24	13.00	13.10	12.65	12.75	16,754
2022-05-23	13.95	13.95	13.10	13.20	1,924
2022-05-20	14.55	15.00	14.55	15.00	978
2022-05-19	14.40	14.60	14.40	14.60	1,786
2022-05-18	15.20	15.30	15.00	15.00	5,045
2022-05-17	14.55	15.40	14.55	15.20	13,584
2022-05-16	14.10	14.15	13.90	14.10	5,373
2022-05-13	14.40	14.40	14.05	14.20	3,051
2022-05-12	14.35	14.50	14.05	14.45	10,705
2022-05-11	14.60	15.15	14.60	15.15	2,040
2022-05-10	15.45	15.45	14.80	14.80	1,377
2022-05-09	16.10	16.10	15.90	15.90	5,258
2022-05-06	16.15	16.45	16.15	16.45	4,104
2022-05-05	17.00	17.00	16.60	16.60	5,904
2022-05-04	16.60	16.70	16.35	16.35	3,785
2022-05-03	16.95	17.00	16.65	17.00	5,146
2022-05-02	16.25	16.25	16.25	16.25	0
2022-04-29	16.45	16.65	16.25	16.25	8,944
2022-04-28	16.15	16.30	16.05	16.15	11,413
2022-04-27	15.75	16.05	15.75	16.05	5,322
2022-04-26	16.00	16.00	15.70	15.75	5,868
2022-04-25	15.75	16.10	15.65	15.85	7,765
2022-04-22	16.75	16.75	16.45	16.60	4,848
2022-04-21	16.85	17.10	16.85	17.05	3,876
2022-04-20	17.00	17.15	16.90	17.05	4,219
2022-04-19	17.45	17.45	17.00	17.10	5,022
2022-04-18	17.10	17.10	17.10	17.10	0
2022-04-15	17.10	17.10	17.10	17.10	0
2022-04-14	17.25	17.30	17.00	17.10	5,781
2022-04-13	17.20	17.30	17.00	17.20	11,716
2022-04-12	17.15	17.25	16.95	17.20	24,656
2022-04-11	17.85	17.85	17.65	17.65	2,264
2022-04-08	18.10	18.10	17.75	17.95	17,327
2022-04-07	17.80	17.80	17.50	17.50	4,755
2022-04-06	18.10	18.15	17.80	17.95	2,698
2022-04-05	17.80	17.85	17.60	17.70	79
2022-04-04	17.70	17.80	17.30	17.80	12,017
2022-04-01	17.15	17.40	17.10	17.30	7,581
2022-03-31	17.25	17.25	16.90	16.90	14,991
2022-03-30	17.20	17.20	17.05	17.05	2,189
2022-03-29	17.45	17.85	17.40	17.65	8,017
2022-03-28	17.50	17.55	17.45	17.55	1,123
2022-03-25	17.70	17.70	17.30	17.35	1,070
2022-03-24	17.55	17.70	17.40	17.70	3,874
2022-03-23	17.30	17.50	17.25	17.35	2,890
2022-03-22	17.05	17.35	16.90	17.15	10,099
2022-03-21	17.30	17.30	17.10	17.15	4,491
2022-03-18	16.70	16.90	16.70	16.75	7,620
2022-03-17	17.20	17.20	16.95	16.95	3,206
2022-03-16	16.45	16.80	16.20	16.70	11,030
2022-03-15	16.30	16.30	15.90	16.10	32,792
2022-03-14	16.50	17.00	16.50	16.75	5,759
2022-03-11	16.90	17.10	16.70	16.75	7,674
2022-03-10	16.75	17.10	16.60	16.80	26,380
2022-03-09	16.10	16.40	16.05	16.30	73,112
2022-03-08	16.40	16.40	15.95	15.95	25,487
2022-03-07	16.25	17.00	16.25	16.85	2,496
2022-03-04	16.60	16.60	16.15	16.15	17,716
2022-03-03	17.35	17.35	17.05	17.05	3,918
2022-03-02	17.00	17.20	16.70	17.20	7,171
2022-03-01	16.20	20.00	16.05	16.50	17,010
2022-02-28	16.05	16.45	16.00	16.45	1,774
2022-02-25	15.20	15.70	15.10	15.50	6,987
2022-02-24	14.50	14.70	14.10	14.25	4,641
2022-02-23	15.50	15.50	15.10	15.20	2,907
2022-02-22	15.15	15.30	14.80	15.10	16,331
2022-02-21	16.20	16.20	15.75	15.75	327
2022-02-18	16.15	16.20	15.85	15.85	3,737
2022-02-17	15.90	16.00	15.90	16.00	5,472
2022-02-16	16.05	16.10	15.80	16.10	15,343
2022-02-15	15.50	16.20	15.45	15.95	22,847
2022-02-14	16.25	16.25	14.95	15.85	12,464
2022-02-11	16.75	16.85	16.60	16.70	2,444
2022-02-10	16.65	16.70	16.45	16.60	3,840
2022-02-09	16.15	16.45	16.10	16.45	4,724
2022-02-08	15.90	16.40	15.90	15.70	2,085
2022-02-07	15.45	15.80	15.45	15.70	3,297
2022-02-04	15.75	15.80	14.55	15.05	18,519
2022-02-03	15.80	15.80	15.40	15.60	9,277
2022-02-02	15.55	15.70	15.45	15.55	4,274
2022-02-01	15.60	15.60	15.55	15.55	2
2022-01-31	14.40	14.70	14.40	14.50	12,160
2022-01-28	15.85	15.85	14.30	14.40	7,018
2022-01-27	14.80	14.80	14.35	14.45	1,031
2022-01-26	14.90	14.90	14.70	14.75	1,678
2022-01-25	14.80	14.90	14.50	14.75	31,131
2022-01-24	14.65	14.70	13.90	14.20	20,250
2022-01-21	15.85	15.90	15.35	15.60	9,590
2022-01-20	16.25	16.30	16.05	16.30	11,765
2022-01-19	15.85	16.25	15.85	16.10	6,694
2022-01-18	16.50	16.50	15.90	15.95	11,700
2022-01-17	16.50	16.60	16.45	16.45	4,067
2022-01-14	16.35	16.50	16.10	16.10	9,868
2022-01-13	16.30	16.50	16.30	16.40	1,558
2022-01-12	15.45	15.65	15.35	15.60	7,849
2022-01-11	15.30	15.40	15.10	15.40	5,326
2022-01-10	15.65	15.80	15.60	15.70	15,230
2022-01-07	15.30	15.60	15.30	15.55	5,683
2022-01-06	15.55	15.65	15.45	15.50	3,169
2022-01-05	15.75	15.85	15.70	15.80	25,849
2022-01-04	15.15	15.35	15.15	15.35	5,566
2022-01-03	14.80	14.80	14.80	14.80	0
2021-12-31	14.90	14.90	14.80	14.80	299
2021-12-30	14.65	14.80	14.60	14.70	6,090
2021-12-29	14.80	14.90	14.70	14.85	5,138
2021-12-28	14.70	14.70	14.70	14.70	0
2021-12-27	14.70	14.70	14.70	14.70	0
2021-12-24	14.75	14.75	14.60	14.70	547
2021-12-23	14.95	15.05	14.80	15.00	2,075
2021-12-22	14.75	15.05	14.75	15.05	16,317
2021-12-21	14.55	14.65	14.40	14.55	54,297
2021-12-20	13.85	14.20	13.85	14.15	2,306
2021-12-17	14.85	14.90	14.60	14.70	49,527
2021-12-16	15.00	15.15	15.00	15.15	460
2021-12-15	15.10	15.15	14.85	14.90	7,406
2021-12-14	15.15	15.20	15.05	15.15	2,198
2021-12-13	15.25	15.35	15.10	15.10	10,946
2021-12-10	15.25	15.50	15.20	15.25	39,469
2021-12-09	15.35	15.40	15.20	15.35	37,324
2021-12-08	15.45	15.55	15.30	15.45	23,652
2021-12-07	15.00	15.35	15.00	15.35	4,565
2021-12-06	14.55	14.70	14.50	14.55	4,893
2021-12-03	14.85	14.90	14.55	14.55	7,296
2021-12-02	14.55	14.90	14.55	14.85	5,982
2021-12-01	14.20	14.45	14.10	14.45	24,475
2021-11-30	14.60	14.60	13.90	13.90	109,524
2021-11-29	14.90	14.90	14.60	14.80	37,173
2021-11-26	15.15	15.15	14.55	14.55	1,355
2021-11-25	15.70	15.90	15.60	15.60	622
2021-11-24	16.45	16.45	15.55	15.70	3,046
2021-11-23	16.20	16.20	16.10	16.10	300
2021-11-22	15.60	16.25	15.55	15.85	47,284
2021-11-19	16.00	16.00	15.65	15.75	18,919
2021-11-18	15.95	16.05	15.75	16.05	53,786
2021-11-17	16.40	16.60	16.20	16.20	2,719
2021-11-16	16.75	16.80	16.10	16.30	44,142
2021-11-15	17.00	17.25	16.55	16.55	187,583
2021-11-12	17.30	17.65	17.15	17.55	5,922
2021-11-11	17.45	18.90	17.45	17.65	22,115
2021-11-10	17.50	17.75	17.35	17.50	19,180
2021-11-09	18.05	18.15	17.75	17.80	13,778
2021-11-08	17.85	18.35	17.80	18.25	26,301
2021-11-05	17.55	17.85	17.55	17.70	1,008
2021-11-04	17.80	17.85	17.50	17.70	30,284
2021-11-03	17.50	17.90	17.50	17.60	18,978
2021-11-02	18.20	18.20	17.55	17.60	7,651
2021-11-01	18.30	18.50	18.10	18.25	20,604
2021-10-29	17.75	18.95	17.65	18.00	7,399
2021-10-28	18.10	18.10	17.75	18.10	24,007
2021-10-27	19.95	19.95	18.00	18.20	32,428
2021-10-26	17.55	18.45	17.55	18.25	5,986
2021-10-25	17.40	17.75	17.20	17.30	9,583
2021-10-22	17.60	17.75	17.40	17.45	4,160
2021-10-21	17.75	17.95	17.70	17.70	17,823
2021-10-20	18.55	19.00	17.75	17.85	19,647
2021-10-19	18.95	18.95	18.30	18.60	3,325
2021-10-18	20.00	20.00	18.60	18.60	12,269
2021-10-15	18.25	19.25	18.25	19.20	12,007
2021-10-14	18.35	19.15	18.35	18.95	10,047
2021-10-13	18.20	18.50	18.05	18.35	14,572
2021-10-12	17.40	17.95	17.35	17.70	21,212
2021-10-11	17.45	17.65	17.35	17.40	32,080
2021-10-08	17.30	17.50	17.30	17.30	4,573
2021-10-07	17.25	17.45	17.25	17.45	3,824
2021-10-06	17.45	17.45	16.90	16.95	37,572
2021-10-05	17.80	17.85	17.50	17.65	30,802
2021-10-04	17.60	18.05	17.60	17.70	20,649
2021-10-01	17.50	17.85	17.40	17.65	21,167
2021-09-30	17.55	17.95	17.00	17.40	57,868
2021-09-29	17.45	17.70	17.35	17.65	5,692
2021-09-28	17.25	17.45	17.20	17.30	10,747
2021-09-27	17.30	17.45	17.30	17.45	8,339
2021-09-24	17.70	17.70	17.35	17.60	19,580
2021-09-23	18.00	18.05	17.80	17.85	13,117
2021-09-22	17.75	18.05	17.65	17.85	16,082
2021-09-21	17.10	17.60	17.10	17.55	26,329
2021-09-20	18.60	18.60	16.70	16.75	179,306
2021-09-17	19.40	20.20	18.75	19.45	247,509
2021-09-16	19.85	19.85	19.45	19.50	7,157
2021-09-15	20.00	20.10	19.90	20.00	5,361
2021-09-14	19.95	20.10	19.75	20.10	9,672
2021-09-13	19.80	20.10	19.65	20.10	110,851
2021-09-10	19.80	20.20	19.70	20.00	97,673
2021-09-09	19.50	19.85	19.50	19.80	23,051
2021-09-08	19.45	19.65	19.40	19.45	20,700
2021-09-07	19.70	19.80	19.35	19.40	8,112
2021-09-06	19.60	19.95	19.55	19.85	6,462
2021-09-03	19.75	19.95	19.65	19.85	13,059
2021-09-02	19.40	19.70	19.30	19.55	49,950
2021-09-01	19.45	19.45	19.15	19.25	10,463
2021-08-31	19.40	20.10	19.40	20.10	410,351
2021-08-30	18.90	18.90	18.90	18.90	0
2021-08-27	18.35	18.90	18.35	18.90	7,622
2021-08-26	18.35	18.40	18.15	18.35	15,037
2021-08-25	18.75	18.75	18.35	18.50	21,938
2021-08-24	18.40	18.90	18.40	18.85	22,112
2021-08-23	18.10	18.35	18.05	18.10	18,338
2021-08-20	18.80	18.90	17.90	18.20	63,303
2021-08-19	19.55	19.65	19.35	19.60	11,587
2021-08-18	19.90	20.00	19.75	19.80	126,394
2021-08-17	20.00	20.20	19.65	19.65	28,501
2021-08-16	19.75	20.30	19.65	20.00	20,729
2021-08-13	18.80	19.50	18.50	19.50	76,214
2021-08-12	18.90	19.05	18.55	18.65	75,706
2021-08-11	18.80	19.10	18.70	18.90	99,286
2021-08-10	18.75	18.80	18.25	18.25	5,519
2021-08-09	19.05	19.05	18.70	18.75	8,454
2021-08-06	19.30	19.35	18.95	19.00	31,584
2021-08-05	19.00	19.50	18.85	19.45	7,404
2021-08-04	19.00	19.00	18.75	18.85	6,572
2021-08-03	18.85	19.05	18.65	18.80	16,287
2021-08-02	19.00	19.00	18.85	18.95	11,441
2021-07-30	19.35	19.45	19.10	19.10	6,972
2021-07-29	19.25	19.65	19.15	19.45	14,271
2021-07-28	17.85	18.40	17.85	18.35	32,295
2021-07-27	17.45	17.80	17.40	17.75	21,536
2021-07-26	17.20	17.40	17.05	17.25	12,793
2021-07-23	17.00	17.15	16.90	17.10	37,404
2021-07-22	16.80	17.15	16.75	17.00	35,908
2021-07-21	16.40	16.55	16.40	16.55	10,564
2021-07-20	16.35	16.50	16.30	16.40	33,376
2021-07-19	17.00	17.00	16.40	16.40	47,355
2021-07-16	16.85	17.00	16.75	16.75	13,828
2021-07-15	16.60	16.75	16.55	16.70	40,980
2021-07-14	16.30	16.60	16.30	16.60	24,982
2021-07-13	16.35	16.40	16.25	16.35	19,943
2021-07-12	16.60	16.65	16.15	16.35	38,066
2021-07-09	16.15	16.70	16.15	16.70	29,465
2021-07-08	15.95	15.95	15.55	15.65	42,967
2021-07-07	15.50	16.20	15.50	16.20	24,467
2021-07-06	15.55	15.70	15.25	15.30	42,407
2021-07-05	15.20	15.50	15.20	15.45	4,255
2021-07-02	15.20	15.20	14.95	15.10	9,160
2021-07-01	15.45	15.60	15.35	15.35	15,291
2021-06-30	15.65	15.75	15.35	15.40	18,817
2021-06-29	15.60	15.70	15.55	15.65	9,583
2021-06-28	15.75	15.80	15.70	15.80	8,743
2021-06-25	15.40	15.55	15.35	15.50	49,038
2021-06-24	14.80	15.00	14.75	14.85	48,606

Share	Price	Change
Ramsdens Hldgs (RFX)	590.00	30.83%
Provexis (PXS)	1.25	14.16%
Marechale Cap. (MAC)	8.00	12.28%
Cellbxhealth (CLBX)	1.525	8.93%
Premier African Minerals (PREM)	0.0215	7.5%

Share	Price	Change
Talon Resources (TAR)	1.30	-52.73%
Caledonian Hold (CHP)	1.65	-37.55%
Telecom Plus (TEP)	710.00	-25.73%
Ukrproduct (UKR)	6.00	-20.43%
Iomart (IOM)	14.35	-20.28%

Share	Price	Volume
Premier African Minerals (PREM)	0.0215	1,816,915,115
Forgent (FORG)	0.0155	753,036,785
Quantum Helium (QHE)	0.0295	523,642,784
Bezant Resources PLC (BZT)	0.135	196,815,164
UK Oil & Gas (UKOG)	0.0085	157,290,209