Union Jack Share History

Union Jack Share Price history. The following table shows end-of-day data UJO historical share prices for Union Jack, 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.

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

Date	Open	High	Low	Close	Volume
2026-04-30	4.15	4.15	3.95	3.95	693,116
2026-04-29	3.85	3.95	3.85	3.95	330,968
2026-04-28	3.85	3.85	3.85	3.85	209,924
2026-04-27	3.85	4.04	4.04	4.04	96,112
2026-04-24	3.85	3.85	3.85	3.85	119,174
2026-04-23	3.85	3.85	3.66	3.85	164,135
2026-04-22	3.75	3.85	3.75	3.85	683,324
2026-04-21	3.75	3.75	3.46	3.75	527,817
2026-04-20	3.75	3.84	3.84	3.84	420,414
2026-04-17	3.65	3.75	3.65	3.75	512,853
2026-04-16	3.50	3.46	3.46	3.46	287,211
2026-04-15	3.55	3.75	3.55	3.75	1,024,696
2026-04-14	3.55	3.55	3.55	3.55	487,206
2026-04-13	3.55	3.55	3.55	3.55	247,429
2026-04-10	3.40	3.50	3.50	3.50	1,026,674
2026-04-09	3.40	3.40	3.40	3.40	1,198,035
2026-04-08	3.40	3.40	3.40	3.40	1,803,162
2026-04-07	3.40	3.40	3.40	3.40	301,851
2026-04-06	3.40	3.40	3.40	3.40	0
2026-04-03	3.40	3.40	3.40	3.40	0
2026-04-02	3.35	3.40	3.35	3.40	1,226,462
2026-04-01	3.35	3.35	3.35	3.35	659,997
2026-03-31	3.45	3.20	3.20	3.20	4,643,067
2026-03-30	3.40	3.40	3.40	3.40	777,061
2026-03-27	3.25	3.35	3.25	3.35	713,339
2026-03-26	3.25	3.25	3.25	3.25	176,068
2026-03-25	3.65	3.45	3.11	3.25	1,428,686
2026-03-24	3.70	3.80	3.65	3.80	436,036
2026-03-23	3.95	3.95	3.70	3.70	1,465,892
2026-03-20	3.95	3.95	3.95	3.95	405,232
2026-03-19	3.95	3.95	3.95	3.95	1,513,178
2026-03-18	4.20	4.40	3.65	3.65	409,447
2026-03-17	4.20	4.35	4.10	4.20	312,389
2026-03-16	4.30	4.35	3.99	3.99	1,519,494
2026-03-13	4.45	4.45	4.25	4.25	1,268,091
2026-03-12	4.00	4.25	4.00	4.25	771,098
2026-03-11	4.00	3.94	3.89	3.94	944,083
2026-03-10	4.75	4.25	3.80	4.00	4,893,204
2026-03-09	4.45	5.20	4.80	5.10	9,178,708
2026-03-06	4.35	4.65	4.35	4.35	6,149,118
2026-03-05	3.65	4.35	3.65	4.35	2,784,649
2026-03-04	3.35	3.80	3.60	3.65	3,819,397
2026-03-03	3.05	3.40	3.40	3.40	2,665,073
2026-03-02	2.85	3.05	3.00	3.05	3,095,018
2026-02-27	2.85	2.85	2.85	2.85	151,156
2026-02-26	2.85	2.85	2.85	2.85	160,025
2026-02-25	2.85	2.85	2.69	2.85	479,441
2026-02-24	2.85	2.85	2.85	2.85	359,017
2026-02-23	2.85	2.85	2.85	2.85	581,956
2026-02-20	2.85	2.85	2.85	2.85	198,323
2026-02-19	2.95	2.95	2.85	2.85	217,566
2026-02-18	2.95	2.96	2.95	2.95	317,973
2026-02-17	2.95	2.97	2.95	2.95	259,620
2026-02-16	2.85	3.15	2.85	2.95	2,332,165
2026-02-13	2.90	2.90	2.85	2.85	304,870
2026-02-12	2.90	2.90	2.90	2.90	445,440
2026-02-11	2.90	2.90	2.90	2.90	428,621
2026-02-10	3.00	3.00	2.90	2.90	561,112
2026-02-09	3.10	3.10	3.00	3.00	430,554
2026-02-06	3.10	3.10	3.10	3.10	398,519
2026-02-05	3.10	3.10	3.10	3.10	96,063
2026-02-04	3.25	3.25	3.10	3.10	613,786
2026-02-03	3.35	3.35	3.25	3.25	221,117
2026-02-02	3.50	3.50	3.35	3.35	286,195
2026-01-30	3.16	3.50	3.16	3.50	622,556
2026-01-29	3.25	3.35	3.25	3.35	434,770
2026-01-28	3.25	3.25	3.25	3.25	129,098
2026-01-27	3.25	3.25	3.25	3.25	451,349
2026-01-26	3.25	3.25	3.25	3.25	480,134
2026-01-23	3.25	3.25	3.25	3.25	169,384
2026-01-22	3.20	3.25	3.20	3.25	365,973
2026-01-21	3.20	3.40	3.20	3.20	182,311
2026-01-20	3.25	3.30	3.20	3.20	532,115
2026-01-19	2.80	3.25	2.80	3.25	3,934,820
2026-01-16	2.80	2.80	2.80	2.80	1,201,104
2026-01-15	2.80	2.80	2.80	2.80	926,928
2026-01-14	2.80	2.80	2.80	2.80	684,644
2026-01-13	2.60	2.80	2.60	2.80	2,415,394
2026-01-12	2.40	2.60	2.40	2.60	1,210,251
2026-01-09	2.35	2.35	2.35	2.35	590,507
2026-01-08	2.30	2.35	2.30	2.35	638,786
2026-01-07	2.30	2.30	2.30	2.30	154,500
2026-01-06	2.30	2.30	2.30	2.30	598,992
2026-01-05	2.25	2.30	2.25	2.30	1,059,173
2026-01-02	2.20	2.25	2.20	2.25	845,278
2026-01-01	2.20	2.20	2.20	2.20	0
2025-12-31	2.20	2.20	2.20	2.20	5,345
2025-12-30	2.20	2.20	2.20	2.20	271,127
2025-12-29	2.40	2.40	2.20	2.20	2,774,341
2025-12-26	2.40	2.40	2.40	2.40	0
2025-12-25	2.40	2.40	2.40	2.40	0
2025-12-24	2.40	2.40	2.40	2.40	44,469
2025-12-23	2.40	2.40	2.40	2.40	151,787
2025-12-22	2.40	2.40	2.40	2.40	8,493
2025-12-19	2.45	2.45	2.40	2.40	292,482
2025-12-18	2.45	2.40	2.40	2.40	178,894
2025-12-17	2.45	2.55	2.55	2.55	45,809
2025-12-16	2.40	2.45	2.40	2.45	861,371
2025-12-15	2.75	2.77	2.40	2.40	1,344,728
2025-12-12	2.75	2.75	2.75	2.75	147,378
2025-12-11	2.75	2.75	2.75	2.75	47,894
2025-12-10	2.75	2.75	2.75	2.75	17,550
2025-12-09	2.75	2.75	2.75	2.75	148,778
2025-12-08	2.75	2.70	2.70	2.75	323,573
2025-12-05	2.75	2.75	2.75	2.75	101,800
2025-12-04	2.90	2.70	2.70	2.70	769,046
2025-12-03	3.00	3.00	2.90	2.90	256,265
2025-12-02	3.05	3.05	3.00	3.00	248,278
2025-12-01	3.10	3.27	3.27	3.27	51,252
2025-11-28	3.10	3.10	3.10	3.10	299,198
2025-11-27	3.10	3.10	3.10	3.10	260,220
2025-11-26	3.10	3.10	3.10	3.10	301,500
2025-11-25	3.10	3.10	3.10	3.10	12,268
2025-11-24	3.10	3.10	3.10	3.10	28,179
2025-11-21	3.10	3.10	3.10	3.10	124,806
2025-11-20	3.10	3.10	3.10	3.10	27,903
2025-11-19	3.10	3.10	3.10	3.10	184,787
2025-11-18	3.10	3.10	3.10	3.10	9,761
2025-11-17	3.10	3.25	3.25	3.25	105,307
2025-11-14	3.10	3.10	3.10	3.10	10,646
2025-11-13	3.10	3.10	3.10	3.10	63,788
2025-11-12	3.10	3.10	3.10	3.10	108,684
2025-11-11	3.10	3.10	3.10	3.10	43,405
2025-11-10	3.10	3.20	3.10	3.10	232,399
2025-11-07	3.00	3.10	3.00	3.10	551,440
2025-11-06	3.25	3.20	3.10	3.10	1,292,919
2025-11-05	3.25	3.33	3.15	3.33	5,000,217
2025-11-04	3.95	3.95	3.80	3.80	1,065,192
2025-11-03	4.15	4.15	3.95	3.95	4,270,021
2025-10-31	4.30	4.39	4.15	4.15	489,170
2025-10-30	4.30	4.30	4.30	4.30	265,160
2025-10-29	4.40	4.40	4.30	4.30	362,915
2025-10-28	4.55	4.55	4.40	4.40	325,867
2025-10-27	4.55	4.55	4.55	4.55	419,188
2025-10-24	4.40	4.55	4.40	4.55	373,363
2025-10-23	4.45	4.45	4.35	4.40	1,123,079
2025-10-22	4.45	4.45	4.45	4.45	662,813
2025-10-21	4.55	4.60	4.45	4.45	1,040,239
2025-10-20	4.65	4.65	4.55	4.55	611,353
2025-10-17	4.85	4.85	4.65	4.65	1,416,783
2025-10-16	4.85	4.85	4.85	4.85	138,278
2025-10-15	4.85	4.85	4.85	4.85	208,546
2025-10-14	5.00	5.00	4.85	4.85	527,444
2025-10-13	5.05	5.05	5.00	5.00	559,931
2025-10-10	5.00	5.20	5.00	5.05	1,441,623
2025-10-09	4.85	4.85	4.85	4.85	22,051
2025-10-08	4.85	4.85	4.85	4.85	197,651
2025-10-07	4.85	4.81	4.81	4.85	312,362
2025-10-06	4.75	4.85	4.75	4.85	361,123
2025-10-03	4.70	4.80	4.70	4.75	578,527
2025-10-02	4.70	4.70	4.70	4.70	163,460
2025-10-01	4.70	4.70	4.70	4.70	117,070
2025-09-30	4.65	4.70	4.65	4.70	509,101
2025-09-29	4.80	4.80	4.65	4.65	1,488,192
2025-09-26	4.85	4.85	4.85	4.85	182,471
2025-09-25	4.85	4.85	4.85	4.85	455,812
2025-09-24	5.20	5.30	4.80	4.85	3,203,885
2025-09-23	5.10	5.10	5.10	5.10	173,524
2025-09-22	5.10	5.10	5.10	5.10	321,981
2025-09-19	5.00	5.30	5.10	5.10	1,241,020
2025-09-18	4.95	4.95	4.95	4.95	715,287
2025-09-17	5.05	5.05	4.95	4.95	690,298
2025-09-16	5.15	5.15	5.05	5.05	456,527
2025-09-15	5.15	5.40	5.15	5.15	440,826
2025-09-12	5.15	5.15	5.15	5.15	440,298
2025-09-11	5.15	5.15	5.15	5.15	540,942
2025-09-10	5.15	5.40	5.40	5.40	432,012
2025-09-09	5.15	5.15	5.15	5.15	507,172
2025-09-08	5.10	5.15	5.10	5.15	194,162
2025-09-05	5.10	5.10	5.10	5.10	239,226
2025-09-04	5.15	5.15	5.10	5.10	142,003
2025-09-03	5.15	5.40	5.40	5.40	496,780
2025-09-02	5.15	5.15	5.15	5.15	60,490
2025-09-01	5.15	5.15	5.15	5.15	136,182
2025-08-29	5.35	5.40	5.40	5.40	1,200,604
2025-08-28	5.20	5.35	5.20	5.35	493,673
2025-08-27	5.20	5.20	5.20	5.20	164,315
2025-08-26	5.20	5.20	5.20	5.20	111,041
2025-08-25	5.20	5.20	5.20	5.20	0
2025-08-22	5.20	5.20	5.20	5.20	486,516
2025-08-21	5.05	5.20	5.05	5.20	73,555
2025-08-20	5.05	5.05	5.05	5.05	119,253
2025-08-19	5.05	5.10	4.90	4.90	474,784
2025-08-18	5.20	5.20	5.05	5.05	605,039
2025-08-15	5.05	5.20	5.05	5.20	809,781
2025-08-14	5.05	5.05	4.95	5.00	748,192
2025-08-13	5.05	5.08	5.08	5.08	106,329
2025-08-12	5.05	5.05	5.05	5.05	264,271
2025-08-11	5.05	5.10	5.10	5.10	307,261
2025-08-08	5.05	5.05	5.05	5.05	784,733
2025-08-07	5.00	5.05	5.00	5.05	1,096,226
2025-08-06	4.95	5.00	4.95	5.00	363,675
2025-08-05	4.95	4.95	4.90	4.90	222,022
2025-08-04	4.95	4.95	4.95	4.95	69,916
2025-08-01	4.90	5.04	4.90	4.95	661,836
2025-07-31	5.05	5.10	4.70	4.70	1,048,256
2025-07-30	5.00	5.10	5.10	5.10	4,786,280
2025-07-29	5.00	5.00	5.00	5.00	1,114,689
2025-07-28	5.00	5.00	4.90	4.90	1,453,056
2025-07-25	4.80	5.10	4.80	5.00	1,177,554
2025-07-24	4.95	5.10	4.85	5.10	3,130,327
2025-07-23	7.40	5.00	5.00	5.00	7,651,536
2025-07-22	8.25	7.66	7.66	7.66	1,488,615
2025-07-21	8.30	8.30	8.30	8.30	532,152
2025-07-18	8.30	8.30	8.30	8.30	151,837
2025-07-17	8.30	8.30	8.30	8.30	132,638
2025-07-16	8.40	8.40	8.30	8.30	101,200
2025-07-15	8.40	8.40	8.25	8.40	482,588
2025-07-14	8.60	8.60	8.40	8.60	262,019
2025-07-11	8.60	8.64	8.45	8.64	524,167
2025-07-10	8.85	9.18	8.88	8.88	360,360
2025-07-09	9.25	8.85	8.80	8.85	315,228
2025-07-08	9.20	9.00	9.00	9.00	216,527
2025-07-07	9.20	9.20	9.20	9.20	48,811
2025-07-04	9.20	9.50	9.50	9.50	52,351
2025-07-03	9.20	9.20	9.20	9.20	23,124
2025-07-02	8.80	9.20	8.80	9.20	57,415
2025-07-01	8.85	8.85	8.85	8.85	77,939
2025-06-30	9.10	9.10	8.85	8.85	245,748
2025-06-27	9.25	9.25	9.10	9.10	107,230
2025-06-26	9.25	9.25	9.25	9.25	51,220
2025-06-25	9.25	9.25	9.25	9.25	103,138
2025-06-24	9.25	9.25	9.25	9.25	60,738
2025-06-23	9.25	9.25	9.25	9.25	350,215
2025-06-20	9.25	9.25	9.25	9.25	340,513
2025-06-19	9.50	9.50	9.25	9.25	59,561
2025-06-18	9.25	9.50	9.25	9.50	587,408
2025-06-17	9.25	9.25	9.25	9.25	84,260
2025-06-16	9.25	9.25	9.25	9.25	174,285
2025-06-13	9.25	9.25	9.25	9.25	103,144
2025-06-12	9.25	9.25	9.25	9.25	6,076
2025-06-11	9.25	9.25	8.75	9.25	248,250
2025-06-10	9.25	9.25	9.25	9.25	81,453
2025-06-09	9.25	9.25	9.25	9.25	60,384
2025-06-06	9.25	9.25	9.25	9.25	117,087
2025-06-05	9.25	9.25	9.25	9.25	54,454
2025-06-04	9.25	9.25	9.25	9.25	78,726
2025-06-03	9.25	9.25	9.25	9.25	98,864
2025-06-02	9.25	9.25	9.25	9.25	150,501
2025-05-30	9.25	9.25	9.25	9.25	212,315
2025-05-29	9.25	9.25	8.82	9.25	625,432
2025-05-28	8.75	8.42	8.42	8.42	177,245
2025-05-27	8.75	8.75	8.75	8.75	249,578
2025-05-26	8.80	8.80	8.80	8.80	0
2025-05-23	9.25	9.00	8.80	8.80	540,931
2025-05-22	9.00	9.25	9.00	9.25	175,427
2025-05-21	9.00	9.25	9.00	9.00	252,326
2025-05-20	9.25	9.25	9.00	9.25	266,888
2025-05-19	9.25	9.25	9.25	9.25	134,456
2025-05-16	9.25	9.25	9.25	9.25	47,663
2025-05-15	8.75	9.25	8.75	9.25	237,355
2025-05-14	9.25	9.00	9.00	9.00	390,393
2025-05-13	9.25	9.25	9.25	9.25	141,475
2025-05-12	9.25	9.25	9.25	9.25	127,687
2025-05-09	9.00	8.92	8.92	8.92	172,429
2025-05-08	9.00	9.25	9.00	9.25	344,620
2025-05-07	9.00	9.00	9.00	9.00	368,053
2025-05-06	9.25	9.25	9.00	9.00	240,945
2025-05-05	9.01	9.01	9.01	9.01	0
2025-05-02	9.25	9.25	9.25	9.25	38,427
2025-05-01	9.25	9.25	9.25	9.25	30,779
2025-04-30	9.50	9.50	9.25	9.25	245,828
2025-04-29	9.25	9.50	9.25	9.50	70,499
2025-04-28	9.25	9.25	9.25	9.25	273,556
2025-04-25	9.25	9.25	9.25	9.25	55,271
2025-04-24	9.50	9.50	9.25	9.25	57,155
2025-04-23	9.50	9.50	9.50	9.50	220,108
2025-04-22	9.50	9.50	9.50	9.50	12,787
2025-04-21	9.70	9.70	9.70	9.70	0
2025-04-18	9.70	9.70	9.70	9.70	0
2025-04-17	9.25	9.70	9.70	9.70	165,513
2025-04-16	9.75	9.75	9.25	9.25	130,751
2025-04-15	9.75	9.75	9.75	9.75	1,459
2025-04-14	9.75	9.75	9.75	9.75	139,941
2025-04-11	9.75	9.75	9.75	9.75	46,208
2025-04-10	9.75	9.75	9.75	9.75	77,363
2025-04-09	9.75	9.75	9.75	9.75	27,257
2025-04-08	9.50	9.75	9.50	9.75	67,441
2025-04-07	9.75	9.90	9.90	9.90	340,281
2025-04-04	10.25	9.90	9.90	9.90	363,351
2025-04-03	10.25	10.25	10.25	10.25	42,796
2025-04-02	10.25	10.25	10.25	10.25	368,475
2025-04-01	10.25	10.25	10.25	10.25	150,966
2025-03-31	10.50	10.50	10.25	10.25	271,157
2025-03-28	11.25	10.75	10.00	10.50	1,050,002
2025-03-27	11.25	11.25	11.25	11.25	12,951
2025-03-26	11.25	11.25	11.25	11.25	106,615
2025-03-25	11.75	11.75	11.25	11.25	338,533
2025-03-24	11.75	11.80	11.75	11.80	66,713
2025-03-21	11.75	11.75	11.75	11.75	47,523
2025-03-20	11.75	11.75	11.75	11.75	43,179
2025-03-19	11.75	11.75	11.50	11.75	138,015
2025-03-18	11.75	11.75	11.75	11.75	364,617
2025-03-17	12.25	12.25	11.75	11.75	347,949
2025-03-14	12.25	12.25	12.00	12.25	68,348
2025-03-13	12.25	12.25	12.25	12.25	40,242
2025-03-12	12.25	12.25	12.25	12.25	34,657
2025-03-11	12.25	12.25	12.25	12.25	85,281
2025-03-10	12.25	12.25	12.25	12.25	369,426
2025-03-07	12.25	12.25	12.25	12.25	111,195
2025-03-06	12.50	12.25	12.25	12.25	126,703
2025-03-05	12.50	12.50	12.50	12.50	109,204
2025-03-04	12.75	13.00	12.50	12.50	790,881
2025-03-03	12.50	12.50	12.25	12.50	601,087
2025-02-28	12.00	12.60	12.00	12.50	217,103
2025-02-27	11.40	12.00	11.40	12.00	512,068
2025-02-26	12.25	12.25	12.00	12.00	261,850
2025-02-25	12.50	12.75	12.00	12.25	384,073
2025-02-24	11.75	11.75	11.75	11.75	134,927
2025-02-21	11.75	11.75	11.75	11.75	116,391
2025-02-20	12.00	12.00	11.75	11.75	219,895
2025-02-19	12.00	12.00	12.00	12.00	67,547
2025-02-18	12.25	12.25	12.00	12.00	181,092
2025-02-17	12.25	12.25	12.25	12.25	151,889
2025-02-14	12.00	13.00	12.00	12.25	1,417,086
2025-02-13	11.00	11.25	10.80	11.25	500,167
2025-02-12	11.00	11.00	11.00	11.00	293,945
2025-02-11	11.25	11.25	11.00	11.00	54,941
2025-02-10	11.00	11.50	11.50	11.50	304,183
2025-02-07	10.75	11.25	10.75	11.00	361,607
2025-02-06	10.75	10.75	10.75	10.75	73,824
2025-02-05	10.75	10.75	10.75	10.75	154,333
2025-02-04	11.00	11.00	10.75	10.75	59,219
2025-02-03	11.00	11.00	11.00	11.00	93,587
2025-01-31	11.00	11.00	11.00	11.00	159,328
2025-01-30	11.00	11.00	10.75	11.00	267,443
2025-01-29	11.00	11.00	10.30	11.00	132,330
2025-01-28	11.00	11.00	10.75	10.75	219,489
2025-01-27	11.25	10.30	10.30	10.30	243,280
2025-01-24	11.50	11.50	11.25	11.25	262,213
2025-01-23	11.50	11.50	11.50	11.50	79,486
2025-01-22	10.25	13.00	10.25	11.50	2,502,653
2025-01-21	10.00	10.75	10.00	10.25	852,906
2025-01-20	9.75	10.00	9.80	10.00	272,487
2025-01-17	9.75	9.75	9.75	9.75	244,731
2025-01-16	9.75	9.75	9.75	9.75	57,446
2025-01-15	9.75	9.75	9.75	9.75	82,229
2025-01-14	9.75	10.00	9.75	9.75	51,720
2025-01-13	10.00	10.00	9.75	9.75	255,873
2025-01-10	10.00	10.00	10.00	10.00	212,519
2025-01-09	9.75	10.00	9.75	10.00	78,299
2025-01-08	9.50	10.00	9.75	9.75	375,936
2025-01-07	9.50	9.50	8.98	9.50	205,062
2025-01-06	9.00	9.25	9.00	9.25	156,460
2025-01-03	8.75	9.00	8.75	9.00	622,139
2025-01-02	9.25	9.30	8.75	8.75	979,845
2025-01-01	9.25	9.25	9.25	9.25	0
2024-12-31	9.25	9.25	9.25	9.25	109,587
2024-12-30	9.50	9.50	9.25	9.25	496,918
2024-12-27	9.75	9.75	9.50	9.50	308,675
2024-12-26	9.75	9.75	9.75	9.75	0
2024-12-25	9.75	9.75	9.75	9.75	0
2024-12-24	9.50	9.75	9.50	9.75	381,211
2024-12-23	10.00	10.00	9.50	9.50	200,222
2024-12-20	10.25	10.25	10.00	10.00	75,870
2024-12-19	10.50	10.50	10.00	10.25	278,365
2024-12-18	10.50	10.50	10.50	10.50	66,226
2024-12-17	10.75	10.50	10.30	10.50	161,471
2024-12-16	10.75	10.75	10.75	10.75	53,647
2024-12-13	10.75	10.30	10.30	10.75	54,664
2024-12-12	10.75	10.75	10.75	10.75	54,864
2024-12-11	10.75	10.75	10.75	10.75	235,683
2024-12-10	10.75	11.00	10.75	10.75	58,199
2024-12-09	10.75	10.75	10.75	10.75	22,866
2024-12-06	10.50	10.75	10.50	10.75	198,332
2024-12-05	10.50	10.50	10.50	10.50	128,101
2024-12-04	10.50	10.50	10.50	10.50	74,716
2024-12-03	10.50	10.50	10.50	10.50	81,711
2024-12-02	10.50	11.00	10.50	11.00	81,054
2024-11-29	10.75	10.75	10.50	10.50	59,450
2024-11-28	11.00	11.00	10.75	10.75	75,244
2024-11-27	11.00	11.00	11.00	11.00	273,503
2024-11-26	10.50	11.00	10.63	11.00	993,459
2024-11-25	9.75	9.75	9.75	9.75	51,379
2024-11-22	9.75	9.75	9.75	9.75	154,563
2024-11-21	9.75	9.75	9.75	9.75	197,461
2024-11-20	9.75	9.75	9.75	9.75	13,706
2024-11-19	9.75	9.75	9.75	9.75	56,620
2024-11-18	9.75	9.75	9.75	9.75	38,761
2024-11-15	9.75	9.75	9.75	9.75	103,211
2024-11-14	9.75	9.75	9.75	9.75	209,008
2024-11-13	10.25	10.25	9.75	9.75	243,663
2024-11-12	10.50	10.50	10.25	10.25	193,636
2024-11-11	10.75	10.75	10.75	10.75	176,171
2024-11-08	10.75	10.75	10.75	10.75	11,231
2024-11-07	10.75	10.75	10.75	10.75	53,860
2024-11-06	11.75	12.00	10.50	10.75	432,334
2024-11-05	11.75	11.75	11.75	11.75	246,529
2024-11-04	11.75	11.75	11.75	11.75	92,941
2024-11-01	11.50	12.55	11.75	11.75	509,895
2024-10-31	10.50	11.50	10.50	11.50	534,197
2024-10-30	9.75	10.50	9.75	10.50	179,969
2024-10-29	10.00	10.00	9.75	9.75	724,086
2024-10-28	10.25	10.25	9.75	9.75	246,994
2024-10-25	10.25	10.25	10.25	10.25	164,381
2024-10-24	10.25	10.25	10.25	10.25	230,464
2024-10-23	10.25	10.50	10.50	10.50	554,762
2024-10-22	10.25	11.05	10.25	10.25	596,225
2024-10-21	11.00	11.00	9.75	10.25	1,194,369
2024-10-18	11.50	11.50	10.75	11.00	570,518
2024-10-17	11.75	11.75	11.25	11.75	1,182,446
2024-10-16	12.25	12.25	12.25	12.25	552,059
2024-10-15	12.75	12.75	12.00	12.25	847,388
2024-10-14	13.00	13.00	12.75	12.75	312,903
2024-10-11	13.25	13.25	12.75	13.00	505,136
2024-10-10	14.00	14.00	13.25	13.25	668,625
2024-10-09	14.00	14.00	14.00	14.00	81,311
2024-10-08	14.00	14.00	14.00	14.00	50,494
2024-10-07	14.00	14.00	14.00	14.00	55,191
2024-10-04	14.00	14.00	14.00	14.00	158,945
2024-10-03	14.00	14.00	14.00	14.00	90,666
2024-10-02	13.25	14.00	13.25	14.00	521,517
2024-10-01	14.25	13.30	13.30	13.30	534,617
2024-09-30	14.50	14.50	14.25	14.25	215,379
2024-09-27	14.50	14.50	14.50	14.50	260,273
2024-09-26	14.50	14.50	14.50	14.50	160,455
2024-09-25	14.50	14.50	14.25	14.50	637,167
2024-09-24	14.50	14.75	14.50	14.50	303,485
2024-09-23	16.00	16.00	14.25	14.50	958,563
2024-09-20	15.50	15.50	15.50	15.50	91,018
2024-09-19	15.50	15.50	15.50	15.50	121,858
2024-09-18	16.00	16.00	15.50	15.50	157,258
2024-09-17	16.25	16.25	16.00	16.00	97,276
2024-09-16	15.50	16.25	15.50	16.25	143,822
2024-09-13	15.20	15.50	15.20	15.50	172,635
2024-09-12	16.00	16.00	15.50	15.50	310,474
2024-09-11	16.50	16.50	15.75	16.00	145,870
2024-09-10	16.50	16.50	16.50	16.50	22,906
2024-09-09	16.50	16.50	16.50	16.50	56,970
2024-09-06	16.50	15.80	15.80	16.50	27,434
2024-09-05	16.50	16.00	16.00	16.00	152,912
2024-09-04	16.50	16.50	16.50	16.50	45,690
2024-09-03	17.25	17.25	16.50	16.50	228,523
2024-09-02	17.25	17.25	17.25	17.25	22,937
2024-08-30	16.75	16.15	16.15	16.15	153,425
2024-08-29	16.75	16.75	16.75	16.75	57,991
2024-08-28	17.25	17.25	16.75	16.75	285,770
2024-08-27	17.50	17.25	17.00	17.25	231,815
2024-08-26	17.50	17.50	17.50	17.50	0
2024-08-23	17.50	17.50	17.50	17.50	123,379
2024-08-22	18.00	18.00	17.50	17.50	231,127
2024-08-21	18.00	18.00	18.00	18.00	179,664
2024-08-20	18.50	19.00	18.00	18.00	225,714
2024-08-19	18.50	19.00	18.50	18.50	611,688
2024-08-16	17.25	18.00	17.25	18.00	144,799
2024-08-15	17.00	17.25	17.00	17.25	54,429
2024-08-14	16.75	17.00	16.75	17.00	191,535
2024-08-13	16.75	16.75	16.75	16.75	10,087
2024-08-12	17.00	17.00	16.75	16.75	210,167
2024-08-09	17.00	17.00	17.00	17.00	79,164
2024-08-08	17.00	17.00	17.00	17.00	36,470
2024-08-07	17.25	17.25	17.00	17.00	194,403
2024-08-06	17.00	17.00	17.00	17.00	75,508
2024-08-05	17.50	17.50	16.75	17.00	193,703
2024-08-02	17.50	17.50	17.50	17.50	44,147
2024-08-01	17.50	17.50	17.50	17.50	89,354
2024-07-31	17.75	18.00	18.00	18.00	48,433
2024-07-30	18.00	18.00	17.25	17.75	425,924
2024-07-29	18.00	18.50	18.50	18.50	183,649
2024-07-26	17.25	18.00	17.25	18.00	222,858
2024-07-25	18.25	18.25	17.25	17.25	207,080
2024-07-24	18.25	18.25	18.25	18.25	49,060
2024-07-23	18.25	18.25	18.25	18.25	229,368
2024-07-22	18.25	18.25	18.25	18.25	44,343
2024-07-19	18.00	18.25	18.00	18.25	80,838
2024-07-18	17.75	18.75	17.75	18.25	486,379
2024-07-17	17.50	17.50	17.25	17.25	50,187
2024-07-16	17.25	17.25	17.25	17.25	134,313
2024-07-15	17.25	17.55	17.55	17.55	123,334
2024-07-12	18.50	17.75	17.25	17.25	709,594
2024-07-11	17.75	19.25	17.75	18.50	775,585
2024-07-10	15.75	18.25	15.75	17.75	919,401
2024-07-09	15.50	15.50	15.50	15.50	66,016
2024-07-08	15.50	15.50	15.50	15.50	34,094
2024-07-05	15.50	16.00	15.50	15.50	217,681
2024-07-04	15.75	15.75	15.50	15.50	221,028
2024-07-03	15.75	15.75	15.75	15.75	175,703
2024-07-02	16.50	16.00	15.75	15.75	206,261
2024-07-01	16.50	16.20	16.20	16.20	98,591
2024-06-28	16.50	16.50	16.50	16.50	47,677
2024-06-27	16.75	16.75	16.50	16.50	54,773
2024-06-26	16.75	16.75	16.75	16.75	76,070
2024-06-25	16.75	16.75	16.75	16.75	20,864
2024-06-24	16.75	16.75	16.75	16.75	21,361
2024-06-21	16.75	16.75	16.75	16.75	139,040
2024-06-20	16.75	17.00	16.75	16.75	187,042
2024-06-19	17.50	17.50	16.75	16.75	462,200
2024-06-18	17.75	17.75	17.50	17.50	240,207
2024-06-17	18.00	18.00	17.75	17.75	81,275
2024-06-14	18.00	18.00	18.00	18.00	55,728
2024-06-13	18.38	18.38	18.00	18.00	183,489
2024-06-12	18.38	18.75	18.20	18.38	161,709
2024-06-11	19.00	19.00	18.38	18.38	258,968
2024-06-10	18.00	18.75	18.00	18.38	377,105
2024-06-07	17.75	18.00	17.75	18.00	200,489
2024-06-06	18.50	18.50	17.75	17.75	396,093
2024-06-05	18.75	18.75	18.50	18.50	161,510
2024-06-04	19.00	19.00	18.75	18.75	59,568
2024-06-03	19.25	19.25	18.50	19.00	418,089
2024-05-31	19.50	19.50	19.25	19.25	211,689
2024-05-30	20.00	20.00	19.50	19.50	681,110
2024-05-29	21.00	21.00	19.75	20.00	620,598
2024-05-28	21.25	21.25	21.00	21.00	164,469
2024-05-27	21.25	21.25	21.25	21.25	0
2024-05-24	21.25	21.25	21.25	21.25	54,778
2024-05-23	21.50	21.50	20.75	20.75	272,062
2024-05-22	22.25	22.50	21.50	21.50	159,408
2024-05-21	22.75	22.75	22.50	22.50	94,956
2024-05-20	24.00	24.00	22.75	22.75	376,768
2024-05-17	24.00	24.00	23.00	24.00	64,691
2024-05-16	24.00	23.00	23.00	23.00	186,032
2024-05-15	24.00	23.00	23.00	23.00	148,558
2024-05-14	24.00	24.00	24.00	24.00	218,221
2024-05-13	24.00	24.00	24.00	24.00	6,755
2024-05-10	24.00	24.50	24.50	24.50	124,468
2024-05-09	24.00	24.00	24.00	24.00	255,269
2024-05-08	24.00	24.00	24.00	24.00	389,518
2024-05-07	24.50	24.00	23.50	23.50	259,131
2024-05-06	23.50	23.50	23.50	23.50	0
2024-05-03	23.25	23.50	23.25	23.50	93,344
2024-05-02	23.25	23.25	23.25	23.25	104,006
2024-05-01	22.75	23.25	22.75	23.25	234,640
2024-04-30	23.25	23.25	22.75	22.75	169,719
2024-04-29	23.25	23.25	23.25	23.25	140,004
2024-04-26	25.25	24.00	23.25	23.25	903,934
2024-04-25	26.50	26.00	25.25	25.25	748,082
2024-04-24	26.75	27.00	26.50	26.50	348,098
2024-04-23	26.25	27.50	26.25	26.75	804,230
2024-04-22	24.00	25.90	25.90	25.90	830,445
2024-04-19	24.00	24.00	24.00	24.00	291,497
2024-04-18	24.00	24.00	24.00	24.00	340,719
2024-04-17	22.75	24.50	23.50	24.00	1,128,364
2024-04-16	22.50	22.50	22.50	22.50	208,837
2024-04-15	21.00	23.00	23.00	23.00	698,538
2024-04-12	21.00	21.00	21.00	21.00	123,463
2024-04-11	21.25	21.00	21.00	21.00	274,355
2024-04-10	21.25	21.25	21.25	21.25	524,836
2024-04-09	20.75	21.25	20.75	21.25	944,040
2024-04-08	19.00	21.00	21.00	21.00	2,460,436
2024-04-05	16.00	19.00	19.00	19.00	805,839
2024-04-04	15.50	16.00	15.50	16.00	248,548
2024-04-03	15.50	15.50	15.50	15.50	62,446
2024-04-02	14.50	15.50	14.50	15.50	408,072
2024-04-01	14.50	14.50	14.50	14.50	0
2024-03-29	14.50	14.50	14.50	14.50	0
2024-03-28	15.25	15.25	14.25	14.50	619,997
2024-03-27	14.50	15.00	14.50	15.00	205,576
2024-03-26	15.25	15.25	14.75	14.75	229,912
2024-03-25	15.50	15.00	15.00	15.00	244,995
2024-03-22	15.50	15.50	15.50	15.50	29,298
2024-03-21	15.50	15.50	15.50	15.50	121,387
2024-03-20	16.25	16.25	15.25	15.50	575,193
2024-03-19	16.25	16.25	16.25	16.25	30,751
2024-03-18	16.25	16.25	16.25	16.25	205,447
2024-03-15	16.25	16.00	16.00	16.00	55,046
2024-03-14	16.25	16.85	16.25	16.25	256,684
2024-03-13	16.75	16.75	16.75	16.75	128,020
2024-03-12	16.50	16.75	16.50	16.75	120,474
2024-03-11	17.25	17.25	16.75	16.75	125,213
2024-03-08	16.75	17.00	17.00	17.00	26,243
2024-03-07	17.25	17.00	16.75	16.75	260,918
2024-03-06	17.50	17.50	17.25	17.25	175,509
2024-03-05	17.50	17.50	17.50	17.50	10,599
2024-03-04	17.50	18.00	17.50	17.50	220,912
2024-03-01	17.75	17.75	17.50	17.50	371,762
2024-02-29	18.25	18.25	17.75	17.75	50,138
2024-02-28	18.25	18.25	18.25	18.25	21,465
2024-02-27	18.00	18.25	18.00	18.25	66,404
2024-02-26	17.25	17.50	17.25	17.50	47,388
2024-02-23	17.25	17.25	17.25	17.25	141,374
2024-02-22	17.25	17.25	17.25	17.25	107,953
2024-02-21	17.25	17.25	17.25	17.25	34,634
2024-02-20	17.25	17.25	17.25	17.25	9,682
2024-02-19	17.25	17.25	17.25	17.25	219,173
2024-02-16	17.25	17.25	17.25	17.25	23,808
2024-02-15	17.75	17.75	17.25	17.25	150,797
2024-02-14	18.00	18.00	17.75	17.75	19,484
2024-02-13	17.75	18.00	17.75	18.00	116,889
2024-02-12	17.25	17.50	17.25	17.50	69,933
2024-02-09	17.25	17.25	17.25	17.25	184,015
2024-02-08	17.25	17.25	17.25	17.25	113,796
2024-02-07	18.00	18.00	17.25	17.25	518,684
2024-02-06	18.25	18.25	17.50	17.50	328,718
2024-02-05	18.50	18.50	17.25	17.75	363,822
2024-02-02	18.50	18.50	18.50	18.50	39,014
2024-02-01	18.50	18.50	18.50	18.50	34,801
2024-01-31	18.50	18.50	18.50	18.50	110,677
2024-01-30	18.50	18.50	18.50	18.50	96,007
2024-01-29	18.50	18.00	18.00	18.00	128,509
2024-01-26	18.00	18.00	18.00	18.00	72,028
2024-01-25	18.00	18.00	17.75	18.00	219,959
2024-01-24	18.50	18.10	18.10	18.10	281,824
2024-01-23	19.25	18.75	18.40	18.75	442,753
2024-01-22	19.25	19.25	19.25	19.25	312,212
2024-01-19	19.50	19.50	19.25	19.50	65,958
2024-01-18	19.25	19.50	19.25	19.50	252,842
2024-01-17	19.75	19.75	19.25	19.25	62,048
2024-01-16	19.75	20.00	19.75	19.75	41,398
2024-01-15	20.00	20.50	19.75	19.75	481,827
2024-01-12	19.75	19.75	19.75	19.75	188,620
2024-01-11	20.25	20.25	19.75	19.75	167,685
2024-01-10	20.25	20.25	20.25	20.25	75,768
2024-01-09	20.00	20.25	20.00	20.25	382,660
2024-01-08	20.50	20.50	20.00	20.00	152,073
2024-01-05	20.75	20.75	20.50	20.50	167,491
2024-01-04	20.75	20.75	20.75	20.75	456,600
2024-01-03	20.50	20.75	20.50	20.75	139,110
2024-01-02	20.50	20.75	20.30	20.50	44,600
2024-01-01	19.75	19.75	19.75	19.75	0
2023-12-29	19.50	19.75	19.50	19.75	66,755
2023-12-28	19.50	19.50	19.50	19.50	68,485
2023-12-27	19.50	19.50	19.50	19.50	21,523
2023-12-26	19.50	19.50	19.50	19.50	0
2023-12-25	19.50	19.50	19.50	19.50	0
2023-12-22	19.00	20.00	19.50	19.50	189,430
2023-12-21	19.00	19.00	19.00	19.00	130,933
2023-12-20	19.50	19.50	19.00	19.00	84,902
2023-12-19	19.25	19.80	19.80	19.80	104,402
2023-12-18	19.00	19.00	19.00	19.00	140,706
2023-12-15	19.00	19.00	19.00	19.00	204,802
2023-12-14	19.00	19.00	18.75	19.00	511,395
2023-12-13	19.25	19.00	19.00	19.00	286,073
2023-12-12	19.75	19.75	19.25	19.25	150,395
2023-12-11	20.25	20.25	19.75	19.75	195,338
2023-12-08	20.75	20.75	20.25	20.25	133,006
2023-12-07	20.75	20.80	20.75	20.75	158,978
2023-12-06	20.75	21.75	20.75	20.75	482,020
2023-12-05	19.50	21.00	19.50	20.75	497,881
2023-12-04	19.50	19.50	19.25	19.50	228,640
2023-12-01	19.50	19.50	19.50	19.50	152,421
2023-11-30	19.25	19.50	19.00	19.50	125,037
2023-11-29	19.25	19.25	19.25	19.25	38,795
2023-11-28	19.25	19.25	19.25	19.25	104,215
2023-11-27	19.50	19.50	19.00	19.25	116,724
2023-11-24	19.50	20.00	19.25	19.50	238,919
2023-11-23	19.25	19.50	18.75	19.50	844,741
2023-11-22	19.25	19.25	19.25	19.25	46,534
2023-11-21	19.50	19.50	18.50	19.25	204,470
2023-11-20	19.50	19.50	19.50	19.50	110,194
2023-11-17	20.00	20.00	19.25	19.50	228,088
2023-11-16	20.50	20.50	20.00	20.00	79,905
2023-11-15	19.50	20.50	19.50	20.50	176,085
2023-11-14	21.50	21.50	19.50	19.50	195,255
2023-11-13	21.50	21.50	21.50	21.50	76,751
2023-11-10	22.50	22.50	21.50	21.50	279,769
2023-11-09	21.25	22.75	21.25	22.50	534,506
2023-11-08	19.50	21.50	20.20	21.50	763,177
2023-11-07	19.25	19.50	19.25	19.50	110,243
2023-11-06	18.50	20.00	19.25	19.25	303,990
2023-11-03	18.50	18.50	18.30	18.50	55,759
2023-11-02	18.50	18.50	18.50	18.50	93,110
2023-11-01	18.50	18.50	18.25	18.50	131,131
2023-10-31	18.75	18.75	18.00	18.00	160,527
2023-10-30	19.25	19.25	18.50	19.25	226,447
2023-10-27	19.25	19.50	19.25	19.25	29,600
2023-10-26	19.25	19.25	19.25	19.25	150,064
2023-10-25	19.25	19.25	19.25	19.25	9,199
2023-10-24	19.50	19.50	19.25	19.25	169,184
2023-10-23	19.50	19.50	19.25	19.50	176,717
2023-10-20	19.25	19.50	19.25	19.50	197,886
2023-10-19	19.25	19.30	19.25	19.30	136,807
2023-10-18	19.50	19.50	19.25	19.25	404,130
2023-10-17	19.50	19.50	18.95	19.50	31,306
2023-10-16	19.25	19.50	19.25	19.50	109,381
2023-10-13	19.50	19.00	19.00	19.00	155,667
2023-10-12	19.25	19.50	19.25	19.50	192,573
2023-10-11	19.75	19.75	19.25	19.25	61,098
2023-10-10	19.75	19.75	19.75	19.75	371,963
2023-10-09	20.25	20.25	19.75	19.75	45,849
2023-10-06	20.25	20.25	20.25	20.25	151,364
2023-10-05	20.75	20.75	20.25	20.25	300,416
2023-10-04	20.75	20.75	20.75	20.75	65,064
2023-10-03	21.25	21.25	20.75	20.75	396,495
2023-10-02	21.25	21.25	21.25	21.25	157,763
2023-09-29	21.25	22.25	21.25	21.25	569,632
2023-09-28	21.25	21.25	21.25	21.25	161,439
2023-09-27	20.25	21.50	20.25	21.25	558,918
2023-09-26	20.00	20.00	20.00	20.00	129,373
2023-09-25	20.25	19.40	19.40	19.40	81,344
2023-09-22	20.00	20.25	20.00	20.25	103,932
2023-09-21	20.00	20.00	20.00	20.00	31,577
2023-09-20	20.75	20.75	20.00	20.00	521,554
2023-09-19	19.75	20.75	19.75	20.75	351,147
2023-09-18	19.50	19.75	19.50	19.75	258,821
2023-09-15	19.50	19.20	19.20	19.20	141,420
2023-09-14	19.75	19.75	19.25	19.50	74,899
2023-09-13	20.00	20.00	19.75	19.75	213,676
2023-09-12	19.75	20.00	19.75	20.00	193,705
2023-09-11	20.25	20.25	19.75	19.75	196,065
2023-09-08	20.50	20.50	20.00	20.00	124,839
2023-09-07	20.50	20.40	20.40	20.40	273,176
2023-09-06	20.25	20.50	20.25	20.50	98,927
2023-09-05	20.00	20.50	20.00	20.25	75,298
2023-09-04	19.50	20.00	19.50	20.00	193,042
2023-09-01	18.75	19.50	18.75	19.50	656,855
2023-08-31	20.50	20.50	18.75	18.75	1,451,026
2023-08-30	20.50	20.50	20.50	20.50	264,348
2023-08-29	20.50	20.50	19.50	20.50	347,694
2023-08-28	20.50	20.50	20.50	20.50	0
2023-08-25	21.25	21.25	20.50	20.50	471,094
2023-08-24	22.25	22.25	21.25	21.25	178,431
2023-08-23	22.50	22.50	22.25	22.25	102,514
2023-08-22	23.00	22.50	22.25	22.25	289,423
2023-08-21	23.00	23.00	23.00	23.00	206,462
2023-08-18	23.00	23.00	23.00	23.00	32,031
2023-08-17	22.50	23.00	22.50	23.00	27,210
2023-08-16	22.50	22.75	22.50	22.50	302,661
2023-08-15	22.75	22.75	22.50	22.50	81,446
2023-08-14	22.75	22.75	22.75	22.75	51,993
2023-08-11	22.50	22.75	22.50	22.75	238,233
2023-08-10	22.25	22.50	22.25	22.50	222,269
2023-08-09	22.50	22.30	22.25	22.25	507,295
2023-08-08	23.25	23.25	22.50	22.50	299,039
2023-08-07	24.25	24.25	23.25	23.25	495,703
2023-08-04	24.25	24.25	24.25	24.25	149,648
2023-08-03	25.00	25.00	24.25	24.25	516,235
2023-08-02	25.50	25.50	24.75	24.75	141,171
2023-08-01	25.50	25.75	25.50	25.50	62,965
2023-07-31	26.00	26.00	25.25	25.50	404,294
2023-07-28	26.00	26.00	26.00	26.00	282,073
2023-07-27	25.25	26.00	25.25	26.00	190,004
2023-07-26	26.00	26.00	25.25	25.25	673,093
2023-07-25	26.00	26.50	26.00	26.00	85,356
2023-07-24	26.25	26.25	25.75	26.00	181,350
2023-07-21	26.25	26.25	26.25	26.25	98,001
2023-07-20	25.75	26.25	25.75	26.25	276,432
2023-07-19	26.00	26.00	25.75	25.75	34,176
2023-07-18	26.00	26.00	25.75	26.00	63,038
2023-07-17	26.75	26.20	25.50	26.20	158,931
2023-07-14	26.25	26.50	26.25	26.50	189,145
2023-07-13	26.25	26.25	26.25	26.25	73,220
2023-07-12	26.25	26.25	26.25	26.25	87,804
2023-07-11	26.50	26.50	26.25	26.25	105,616
2023-07-10	27.00	27.00	26.50	26.50	106,678
2023-07-07	27.00	27.00	27.00	27.00	54,876
2023-07-06	27.75	28.00	28.00	28.00	100,640
2023-07-05	27.00	27.75	27.00	27.75	100,112
2023-07-04	27.75	27.75	27.75	27.75	204,590
2023-07-03	28.00	28.00	27.75	27.75	289,114
2023-06-30	27.75	28.00	27.75	28.00	139,915
2023-06-29	30.50	29.30	27.50	27.75	661,532
2023-06-28	30.75	30.75	30.50	30.50	145,194
2023-06-27	31.75	31.00	31.00	31.00	170,966
2023-06-26	32.25	32.25	31.75	31.75	218,447
2023-06-23	32.25	32.25	32.25	32.25	105,995
2023-06-22	32.25	32.25	32.25	32.25	157,080
2023-06-21	31.25	33.10	31.50	32.25	665,585
2023-06-20	33.00	33.00	31.00	31.25	1,058,319
2023-06-19	31.50	33.00	31.50	33.00	438,907
2023-06-16	29.50	31.50	30.20	31.25	634,746
2023-06-15	29.00	29.60	29.60	29.60	203,843
2023-06-14	28.75	29.00	28.50	28.75	166,808
2023-06-13	28.25	28.25	28.25	28.25	154,360
2023-06-12	28.00	28.50	28.00	28.25	243,650
2023-06-09	27.50	28.00	27.50	28.00	220,406
2023-06-08	27.50	27.50	27.50	27.50	199,099
2023-06-07	26.75	27.50	27.30	27.50	563,628
2023-06-06	27.00	28.50	26.50	26.75	912,157
2023-06-05	27.00	27.10	27.10	27.10	429,158
2023-06-02	27.00	27.00	27.00	27.00	658,052
2023-06-01	27.00	27.00	27.00	27.00	173,444
2023-05-31	27.00	27.00	27.00	27.00	301,834
2023-05-30	27.00	27.00	27.00	27.00	341,620
2023-05-29	26.50	26.50	26.50	26.50	0
2023-05-26	26.75	26.50	26.50	26.50	135,261
2023-05-25	27.00	27.00	26.75	26.75	431,505
2023-05-24	27.25	27.25	26.50	27.00	594,207
2023-05-23	27.00	27.50	26.75	27.25	547,797
2023-05-22	25.50	27.00	25.25	27.00	1,271,361
2023-05-19	25.50	26.00	26.00	26.00	184,791
2023-05-18	25.50	26.50	25.50	25.50	518,198
2023-05-17	24.25	25.50	24.00	25.50	798,844
2023-05-16	23.25	23.75	23.25	23.75	205,574
2023-05-15	24.00	24.00	22.50	23.00	1,286,472
2023-05-12	22.75	23.25	22.75	23.00	269,174
2023-05-11	23.00	23.00	22.75	22.75	65,837
2023-05-10	23.25	23.50	23.00	23.00	176,570
2023-05-09	22.50	23.00	22.50	23.00	501,985
2023-05-08	22.50	22.50	22.50	22.50	0
2023-05-05	22.50	22.50	22.50	22.50	274,113
2023-05-04	23.50	23.50	22.50	22.50	185,748
2023-05-03	23.25	23.25	23.00	23.00	199,312
2023-05-02	22.75	23.50	22.75	23.50	476,400
2023-05-01	22.75	22.75	22.75	22.75	0
2023-04-28	22.75	23.00	22.75	22.75	285,876
2023-04-27	23.25	22.50	22.25	22.25	361,698
2023-04-26	23.25	23.25	23.25	23.25	33,202
2023-04-25	23.00	23.50	23.25	23.25	228,141
2023-04-24	23.75	23.00	23.00	23.00	691,866
2023-04-21	23.25	23.60	23.25	23.50	260,241
2023-04-20	24.00	24.00	22.75	23.25	593,338
2023-04-19	23.50	24.00	23.50	24.00	141,694
2023-04-18	24.00	24.00	24.00	24.00	122,513
2023-04-17	24.25	24.00	23.50	23.50	391,429
2023-04-14	24.75	25.00	24.25	24.25	236,225
2023-04-13	25.00	25.00	25.00	25.00	105,799
2023-04-12	24.75	25.25	24.75	25.00	277,246
2023-04-11	26.50	26.50	24.60	24.60	585,413
2023-04-10	26.50	26.50	26.50	26.50	0
2023-04-07	26.50	26.50	26.50	26.50	0
2023-04-06	27.00	27.25	26.50	26.50	676,038
2023-04-05	27.00	27.00	27.00	27.00	228,302
2023-04-04	27.00	27.00	27.00	27.00	95,637
2023-04-03	26.50	27.50	26.50	27.00	394,737
2023-03-31	25.75	26.50	25.75	26.50	218,703
2023-03-30	25.80	25.80	25.50	25.50	290,009
2023-03-29	24.50	25.50	25.50	25.50	134,639
2023-03-28	24.75	25.40	24.90	24.90	170,847
2023-03-27	24.75	25.00	24.75	24.75	164,243
2023-03-24	24.75	24.50	24.50	24.50	530,876
2023-03-23	24.50	24.75	24.50	24.75	181,483
2023-03-22	24.00	24.50	24.50	24.50	186,582
2023-03-21	23.25	24.25	23.50	24.00	502,876
2023-03-20	23.75	23.75	22.75	23.25	628,017
2023-03-17	23.75	24.00	24.00	24.00	49,300
2023-03-16	24.00	24.25	23.75	23.75	164,009
2023-03-15	24.75	24.60	23.50	23.50	322,494
2023-03-14	25.00	25.00	25.00	24.50	441,132
2023-03-13	25.75	25.00	25.00	25.00	416,231
2023-03-10	25.75	26.60	25.75	25.75	142,949
2023-03-09	27.00	26.60	26.00	26.00	436,187
2023-03-08	26.75	27.00	26.75	27.00	104,553
2023-03-07	27.50	27.50	26.75	26.75	330,597
2023-03-06	27.50	27.50	27.50	27.50	240,098
2023-03-03	27.50	27.50	27.50	27.50	61,321
2023-03-02	27.50	28.00	27.50	27.50	198,980
2023-03-01	27.50	27.50	27.50	27.50	167,232
2023-02-28	27.75	27.75	27.25	27.25	381,309
2023-02-27	27.75	27.75	27.75	27.75	112,615
2023-02-24	28.00	28.00	27.50	27.75	195,685
2023-02-23	27.00	28.00	27.00	28.00	509,186
2023-02-22	26.75	27.00	26.75	27.00	594,459
2023-02-21	27.00	27.00	26.75	26.75	199,440
2023-02-20	27.00	27.00	27.00	27.00	164,856
2023-02-17	26.75	27.00	26.75	27.00	115,317
2023-02-16	26.50	27.00	26.50	26.75	174,016
2023-02-15	26.50	26.50	26.50	26.50	158,657
2023-02-14	26.50	26.50	26.50	26.50	104,503
2023-02-13	26.75	26.75	26.50	26.50	103,516
2023-02-10	26.75	26.75	26.75	26.75	190,717
2023-02-09	27.25	27.25	26.75	26.75	304,455
2023-02-08	27.25	27.50	27.25	27.25	261,453
2023-02-07	28.25	28.25	27.25	27.25	273,514
2023-02-06	27.50	28.25	27.50	28.25	374,700
2023-02-03	27.50	27.75	26.80	27.50	354,350
2023-02-02	27.25	27.50	27.25	27.50	302,906
2023-02-01	27.25	27.25	27.25	27.25	290,346
2023-01-31	27.25	27.80	27.25	27.50	169,192
2023-01-30	27.75	27.75	27.25	27.25	327,016
2023-01-27	27.75	28.00	27.50	27.75	195,421
2023-01-26	27.75	27.75	27.75	27.75	289,908
2023-01-25	27.50	27.75	27.50	27.75	165,322
2023-01-24	28.00	27.50	27.50	27.50	561,205
2023-01-23	28.00	28.00	28.00	28.00	98,092
2023-01-20	28.00	28.00	27.75	28.00	178,881
2023-01-19	28.50	28.50	27.50	28.00	245,359
2023-01-18	28.50	28.50	28.50	28.50	122,869
2023-01-17	28.25	28.75	28.25	28.50	186,230
2023-01-16	28.00	28.50	27.50	27.75	159,022
2023-01-13	28.00	28.00	28.00	28.00	217,558
2023-01-12	27.75	28.50	27.50	28.00	568,123
2023-01-11	28.00	27.70	27.70	27.70	238,723
2023-01-10	28.25	27.75	27.50	27.75	346,462
2023-01-09	28.25	27.50	27.25	27.50	388,886
2023-01-06	28.00	28.25	27.80	28.25	318,204
2023-01-05	27.00	28.00	27.00	28.00	351,814
2023-01-04	27.50	27.50	26.50	26.50	641,859
2023-01-03	27.25	27.50	26.50	26.50	483,407
2023-01-02	27.25	27.25	27.25	27.25	0
2022-12-30	27.75	27.75	26.75	27.25	490,844
2022-12-29	27.75	27.20	27.20	27.20	251,645
2022-12-28	29.00	29.00	27.50	27.75	409,375
2022-12-27	29.00	29.00	29.00	29.00	0
2022-12-26	29.00	29.00	29.00	29.00	0
2022-12-23	29.00	29.00	29.00	29.00	82,854
2022-12-22	28.50	29.00	28.50	29.00	141,835
2022-12-21	28.25	28.50	28.25	28.50	100,085
2022-12-20	29.25	29.25	28.25	28.25	505,852
2022-12-19	29.25	30.00	29.00	29.25	154,899
2022-12-16	29.25	29.25	29.25	29.25	139,588
2022-12-15	29.25	29.25	29.25	29.25	350,787
2022-12-14	29.25	29.25	29.25	29.25	164,702
2022-12-13	29.25	29.25	29.00	29.25	371,180
2022-12-12	29.75	29.75	29.25	29.25	56,009
2022-12-09	30.00	30.50	29.20	30.50	256,156
2022-12-08	29.25	30.50	29.25	30.00	160,013
2022-12-07	29.25	29.35	29.00	29.25	391,417
2022-12-06	29.50	28.60	28.60	28.60	218,601
2022-12-05	29.50	29.40	29.40	29.40	170,327
2022-12-02	29.00	29.50	29.00	29.50	136,909
2022-12-01	29.00	29.00	29.00	29.00	202,707
2022-11-30	29.50	29.50	29.00	29.00	92,665
2022-11-29	29.00	29.50	28.75	29.25	170,818
2022-11-28	30.25	29.50	28.40	29.00	630,751
2022-11-25	31.00	31.10	30.25	30.25	240,010
2022-11-24	30.75	31.25	30.50	31.00	136,585
2022-11-23	30.75	30.75	30.50	30.75	88,900
2022-11-22	29.50	31.25	30.50	30.75	764,189
2022-11-21	30.75	31.00	29.50	29.50	627,266
2022-11-18	32.50	30.80	30.80	30.80	475,576
2022-11-17	33.00	33.00	32.50	32.50	295,118
2022-11-16	33.75	33.75	32.50	33.00	532,058
2022-11-15	34.25	34.25	33.50	33.75	242,151
2022-11-14	36.00	36.00	34.00	34.25	571,792
2022-11-11	34.50	35.00	34.50	35.00	647,849
2022-11-10	35.00	35.00	34.50	34.50	373,342
2022-11-09	35.00	35.50	35.00	35.00	116,271
2022-11-08	36.00	36.00	33.50	35.00	525,739
2022-11-07	35.75	36.00	34.50	34.75	482,452
2022-11-04	35.25	36.75	35.25	35.75	707,250
2022-11-03	35.00	35.50	35.00	35.25	264,049
2022-11-02	34.00	35.25	34.50	35.00	470,910
2022-11-01	32.75	35.00	33.00	34.00	633,324
2022-10-31	32.75	32.75	32.25	32.25	443,933
2022-10-28	32.00	33.50	31.75	32.75	373,765
2022-10-27	32.00	32.00	30.50	31.50	716,905
2022-10-26	33.00	33.50	30.00	32.00	992,933
2022-10-25	29.00	34.00	29.00	33.00	1,130,172
2022-10-24	27.00	29.60	28.90	29.60	1,110,052
2022-10-21	27.00	26.50	25.10	25.10	261,750
2022-10-20	28.50	28.50	26.75	27.00	369,332
2022-10-19	29.50	29.50	28.25	28.25	214,370
2022-10-18	29.50	29.50	28.50	29.00	344,868
2022-10-17	29.00	29.50	29.00	29.50	281,635
2022-10-14	28.00	29.00	28.50	28.50	570,137
2022-10-13	27.50	27.25	26.50	27.00	609,436
2022-10-12	29.50	29.50	27.50	27.50	442,845
2022-10-11	31.00	31.00	29.25	29.50	305,129
2022-10-10	33.00	33.00	30.00	30.50	742,584
2022-10-07	33.00	33.00	32.00	32.50	477,084
2022-10-06	33.50	34.50	32.50	33.00	364,988
2022-10-05	31.00	34.50	33.00	33.50	1,194,977
2022-10-04	30.50	31.00	28.75	31.00	359,981
2022-10-03	29.50	29.00	29.00	29.00	520,158
2022-09-30	29.50	30.50	28.75	29.50	490,918
2022-09-29	32.00	30.25	29.50	29.50	1,417,464
2022-09-28	34.25	34.00	30.50	31.50	1,412,879
2022-09-27	31.25	34.50	31.25	34.25	1,142,039
2022-09-26	29.50	32.50	29.50	31.25	1,323,983
2022-09-23	31.00	31.00	28.20	29.50	3,486,459
2022-09-22	32.25	32.25	29.50	30.50	1,090,074
2022-09-21	30.75	34.50	30.75	32.25	1,668,456
2022-09-20	33.10	34.00	30.60	30.60	2,024,201
2022-09-19	34.00	34.00	34.00	34.00	0
2022-09-16	35.25	35.25	32.50	34.00	2,464,346
2022-09-15	41.00	41.50	34.25	35.25	2,544,857
2022-09-14	40.50	41.50	37.00	41.50	3,676,331
2022-09-13	52.00	43.60	40.50	40.50	5,650,938
2022-09-12	49.50	53.00	51.00	51.00	1,548,252
2022-09-09	49.50	51.80	50.00	50.00	3,030,015
2022-09-08	43.50	48.50	48.00	48.00	4,828,346
2022-09-07	39.00	43.40	40.00	43.40	4,095,072
2022-09-06	36.50	38.50	36.50	38.50	870,086
2022-09-05	35.50	37.25	35.75	36.50	1,183,137
2022-09-02	33.75	36.00	33.75	35.50	451,653
2022-09-01	32.50	33.75	32.50	33.75	344,997
2022-08-31	34.50	34.50	32.50	32.50	711,904
2022-08-30	32.00	35.50	32.00	34.50	2,107,544
2022-08-29	32.00	32.00	32.00	32.00	0
2022-08-26	31.00	32.50	31.00	32.00	1,017,315
2022-08-25	29.00	30.75	29.00	30.75	491,720
2022-08-24	29.75	29.75	29.00	29.00	230,400
2022-08-23	29.75	30.50	29.75	29.75	840,610
2022-08-22	29.00	30.50	28.50	29.75	778,801
2022-08-19	28.50	29.50	28.50	29.00	443,788
2022-08-18	28.25	28.85	28.25	28.50	319,534
2022-08-17	28.00	29.25	27.50	28.25	765,369
2022-08-16	28.50	28.50	27.75	28.00	223,202
2022-08-15	29.00	29.25	28.50	28.50	692,753
2022-08-12	29.00	29.25	28.50	29.00	311,988
2022-08-11	26.50	28.50	28.50	28.50	923,670
2022-08-10	26.75	26.75	25.50	26.50	496,399
2022-08-09	26.75	27.25	26.75	26.75	135,390
2022-08-08	27.50	27.50	26.75	26.75	255,528
2022-08-05	27.50	27.50	27.00	27.50	247,435
2022-08-04	27.50	27.75	27.50	27.50	247,451
2022-08-03	28.25	28.25	27.25	27.50	444,990
2022-08-02	28.25	29.50	28.25	28.25	994,041
2022-08-01	26.75	28.50	28.25	28.25	733,520
2022-07-29	26.25	27.75	26.25	26.75	1,087,856
2022-07-28	23.75	27.00	23.00	26.25	1,906,521
2022-07-27	23.50	24.00	23.50	24.00	2,021,119
2022-07-26	21.50	23.50	22.50	23.50	1,172,792
2022-07-25	22.00	22.25	21.25	21.50	550,250
2022-07-22	21.25	21.25	20.50	21.00	739,877
2022-07-21	21.75	21.75	21.25	21.25	653,465
2022-07-20	22.50	22.50	21.75	21.75	937,976
2022-07-19	23.25	23.25	22.75	22.75	319,424
2022-07-18	23.25	23.50	23.25	23.25	301,667
2022-07-15	23.75	23.75	23.25	23.25	150,181
2022-07-14	23.25	23.75	23.25	23.75	383,266
2022-07-13	24.00	24.00	23.25	23.25	315,517
2022-07-12	24.00	24.00	24.00	24.00	232,673
2022-07-11	24.00	24.00	24.00	24.00	126,248
2022-07-08	24.00	24.00	23.50	24.00	116,094
2022-07-07	23.50	24.25	23.50	24.00	183,474
2022-07-06	23.75	24.00	23.50	23.50	331,485
2022-07-05	23.75	23.75	23.50	23.75	371,187
2022-07-04	24.25	24.25	23.50	24.00	151,569
2022-07-01	24.75	24.75	24.00	24.25	163,451
2022-06-30	25.25	25.25	24.75	24.75	74,296
2022-06-29	24.75	25.25	24.75	25.25	425,642
2022-06-28	25.50	25.50	24.50	24.50	244,432
2022-06-27	25.75	25.50	25.10	25.50	333,613
2022-06-24	26.00	26.00	25.75	25.75	299,804
2022-06-23	26.50	26.50	25.50	26.00	539,999
2022-06-22	26.50	26.50	26.00	26.50	693,277
2022-06-21	27.75	27.75	26.50	26.50	411,589
2022-06-20	28.50	28.50	27.50	27.75	480,444
2022-06-17	27.25	27.50	27.00	27.50	122,228
2022-06-16	26.75	28.00	26.75	27.50	392,929
2022-06-15	27.00	27.00	26.25	26.75	445,429
2022-06-14	27.00	27.00	27.00	27.00	132,391
2022-06-13	28.00	27.80	26.75	27.00	164,064
2022-06-10	26.75	28.00	26.75	28.00	313,337
2022-06-09	27.50	27.50	26.50	26.75	412,918
2022-06-08	27.50	27.50	27.50	27.50	272,623
2022-06-07	28.25	28.50	27.25	27.50	237,336
2022-06-06	28.00	28.50	28.00	28.25	440,544
2022-06-03	28.00	28.00	28.00	28.00	0
2022-06-02	28.00	28.00	28.00	28.00	0
2022-06-01	27.75	28.00	27.50	28.00	383,330
2022-05-31	28.50	29.00	28.00	28.00	378,043
2022-05-30	28.50	29.00	28.25	28.50	335,078
2022-05-27	28.25	28.50	28.00	28.00	234,992
2022-05-26	28.25	28.50	27.50	28.50	485,169
2022-05-25	28.50	28.50	27.75	27.75	283,569
2022-05-24	29.00	29.00	27.75	28.50	763,502
2022-05-23	28.75	29.30	29.30	29.30	451,839
2022-05-20	28.50	29.00	29.00	28.50	151,056
2022-05-19	27.75	28.50	27.75	28.50	504,193
2022-05-18	28.00	28.00	27.75	27.75	269,369
2022-05-17	28.50	28.00	28.00	28.00	671,293
2022-05-16	26.50	28.30	28.30	28.30	1,209,332
2022-05-13	25.75	26.50	25.00	26.50	366,285
2022-05-12	26.50	26.00	25.25	25.75	748,165
2022-05-11	27.00	27.00	26.50	26.50	220,218
2022-05-10	27.75	27.00	26.90	27.00	383,503
2022-05-09	28.00	28.00	27.50	27.75	322,106
2022-05-06	27.75	28.00	27.50	28.00	497,068
2022-05-05	28.75	28.50	28.50	28.50	633,750
2022-05-04	28.75	28.75	28.75	28.75	241,268
2022-05-03	28.75	28.75	28.50	28.50	268,891
2022-05-02	28.75	28.75	28.75	28.75	0
2022-04-29	28.50	28.75	28.50	28.75	271,701
2022-04-28	28.00	28.75	28.00	28.50	311,313
2022-04-27	28.50	28.50	28.00	28.25	410,830
2022-04-26	29.25	29.25	28.00	28.50	1,148,236
2022-04-25	29.00	29.50	28.50	29.25	791,895
2022-04-22	27.50	28.50	27.00	28.25	500,204
2022-04-21	28.75	28.75	27.25	27.50	688,991
2022-04-20	28.75	29.00	28.10	28.75	385,464
2022-04-19	28.75	28.75	28.25	28.25	530,657
2022-04-18	28.50	28.50	28.50	28.50	0
2022-04-15	28.50	28.50	28.50	28.50	0
2022-04-14	28.75	28.50	28.50	28.50	778,247
2022-04-13	29.75	29.50	28.50	28.75	535,535
2022-04-12	30.00	30.00	29.50	29.50	505,428
2022-04-11	28.50	30.25	28.00	30.00	831,559
2022-04-08	29.50	29.00	28.50	28.50	817,254
2022-04-07	29.75	30.60	29.25	29.50	884,135
2022-04-06	31.00	31.00	29.50	30.00	1,064,407
2022-04-05	30.25	30.50	29.50	30.50	1,277,263
2022-04-04	29.50	30.80	29.50	30.25	1,268,003
2022-04-01	29.00	29.75	27.50	29.75	1,088,204
2022-03-31	28.50	29.00	27.50	29.00	531,960
2022-03-30	27.70	28.50	26.50	28.50	536,912
2022-03-29	27.00	27.00	27.00	27.00	887,012
2022-03-28	28.00	29.50	27.00	27.00	1,660,399
2022-03-25	28.00	28.00	27.75	28.00	522,590
2022-03-24	26.75	28.50	26.75	28.00	458,918
2022-03-23	26.00	27.75	25.75	26.75	654,098
2022-03-22	26.75	27.00	26.00	26.00	347,902
2022-03-21	28.00	28.00	26.75	26.75	1,665,117
2022-03-18	26.00	28.50	27.50	28.00	2,176,001
2022-03-17	21.25	28.75	20.25	26.00	5,897,329
2022-03-16	22.25	22.25	21.25	21.25	627,106
2022-03-15	23.50	23.50	22.00	22.00	1,422,041
2022-03-14	25.75	25.75	23.00	24.25	1,074,033
2022-03-11	27.00	26.50	25.50	25.50	754,485
2022-03-10	28.00	28.00	26.50	27.00	1,357,151
2022-03-09	29.00	30.00	28.30	28.30	2,413,922
2022-03-08	23.25	28.75	23.25	28.25	2,479,133
2022-03-07	21.50	23.00	22.00	23.00	1,348,545
2022-03-04	23.75	21.50	20.10	21.50	2,468,596
2022-03-03	26.50	24.75	23.75	23.75	1,538,147
2022-03-02	23.50	27.20	25.25	26.45	2,360,814
2022-03-01	22.25	23.60	23.50	23.60	1,502,434
2022-02-28	24.00	22.60	22.60	22.60	870,140
2022-02-25	21.50	23.70	23.50	23.70	2,182,886
2022-02-24	21.25	21.50	20.25	21.50	866,966
2022-02-23	22.90	23.50	21.25	22.00	2,128,927
2022-02-22	20.25	22.00	20.75	21.25	3,659,135
2022-02-21	18.75	20.25	18.75	20.25	2,920,638
2022-02-18	18.00	19.25	18.10	18.75	1,257,122
2022-02-17	17.00	17.80	17.80	17.80	1,335,743
2022-02-16	17.00	17.00	17.00	17.00	1,241,972
2022-02-15	16.75	17.00	17.00	17.00	620,624
2022-02-14	15.50	16.75	15.50	16.75	942,349
2022-02-11	15.00	15.50	15.00	15.50	189,135
2022-02-10	14.50	15.75	14.50	15.25	665,381
2022-02-09	13.50	14.50	13.50	14.50	547,933
2022-02-08	14.25	14.25	13.50	14.25	335,988
2022-02-07	14.25	14.25	14.25	14.25	107,185
2022-02-04	14.25	14.25	14.25	14.25	112,811
2022-02-03	14.25	14.25	13.50	14.25	144,950
2022-02-02	14.25	14.25	14.25	14.25	115,252
2022-02-01	14.00	14.25	14.00	14.25	536,917
2022-01-31	14.50	14.50	14.00	14.00	220,978
2022-01-28	14.75	14.60	14.25	14.60	625,069
2022-01-27	15.00	15.00	14.50	14.75	465,667
2022-01-26	14.50	15.04	14.50	15.00	331,551
2022-01-25	15.50	15.50	14.00	14.50	1,862,499
2022-01-24	15.50	15.50	15.00	15.25	398,581
2022-01-21	16.00	16.00	15.25	15.50	708,718
2022-01-20	17.00	18.00	15.75	16.00	2,993,420
2022-01-19	16.00	17.25	15.50	17.00	2,565,855
2022-01-18	14.50	15.50	14.00	15.50	1,075,590
2022-01-17	14.75	15.00	15.00	15.00	1,629,601
2022-01-14	14.25	14.25	13.50	14.00	596,901
2022-01-13	14.50	14.50	14.25	14.25	658,224
2022-01-12	14.50	15.04	15.04	14.50	288,023
2022-01-11	14.00	15.50	14.25	14.50	1,935,426
2022-01-10	14.00	14.00	13.25	13.50	1,059,268
2022-01-07	14.25	14.25	13.16	14.00	752,323
2022-01-06	14.25	14.25	14.25	14.25	191,284
2022-01-05	14.50	14.50	14.25	14.50	228,420
2022-01-04	14.00	14.50	14.00	14.50	732,289
2022-01-03	14.00	14.00	14.00	14.00	0
2021-12-31	13.50	14.00	13.50	14.00	177,380
2021-12-30	14.25	13.50	13.25	13.50	296,437
2021-12-29	14.50	14.50	14.25	14.25	197,030
2021-12-28	14.50	14.50	14.50	14.50	0
2021-12-27	14.50	14.50	14.50	14.50	0
2021-12-24	14.50	14.50	14.25	14.50	1,314,281
2021-12-23	13.50	14.50	13.50	14.50	272,412
2021-12-22	13.25	13.50	13.25	13.50	162,930
2021-12-21	13.25	13.25	13.25	13.25	264,948
2021-12-20	14.25	14.25	13.25	13.25	576,728
2021-12-17	13.00	14.25	13.00	14.25	1,273,874
2021-12-16	12.25	13.00	13.00	13.00	1,426,601
2021-12-15	11.50	11.50	11.50	11.50	305,806
2021-12-14	11.50	11.50	11.50	11.50	240,675
2021-12-13	11.50	12.00	11.50	11.50	1,144,082
2021-12-10	11.00	11.50	10.50	11.50	1,004,453
2021-12-09	11.50	11.50	11.00	11.00	483,290
2021-12-08	11.50	11.50	11.25	11.50	868,879
2021-12-07	12.00	12.00	11.50	11.50	224,189
2021-12-06	12.50	12.50	12.50	12.50	535,047
2021-12-03	12.50	12.50	12.50	12.50	174,843
2021-12-02	13.00	13.00	12.50	12.50	83,322
2021-12-01	11.90	13.25	11.90	13.00	959,679
2021-11-30	12.25	12.25	11.75	11.90	649,647
2021-11-29	12.75	12.75	12.25	12.25	1,957,742
2021-11-26	13.50	13.50	12.50	12.75	1,563,006
2021-11-25	14.00	14.00	14.00	14.00	415,161
2021-11-24	14.75	14.20	14.20	14.20	904,699
2021-11-23	15.00	15.00	14.10	14.75	793,826
2021-11-22	15.00	15.00	15.00	15.00	340,082
2021-11-19	15.00	15.00	14.75	14.75	340,562
2021-11-18	14.75	15.30	14.75	15.00	1,159,406
2021-11-17	15.75	15.10	14.50	14.75	1,191,260
2021-11-16	15.75	15.75	15.75	15.75	305,241
2021-11-15	16.00	16.00	15.75	15.75	324,682
2021-11-12	16.00	16.00	15.75	16.00	399,642
2021-11-11	16.50	16.75	16.00	16.00	541,923
2021-11-10	16.75	17.00	16.50	16.50	76,340
2021-11-09	16.75	16.75	16.75	16.75	298,107
2021-11-08	15.50	17.25	15.50	16.75	635,778
2021-11-05	16.50	15.60	15.60	15.60	739,145
2021-11-04	16.50	16.50	16.50	16.50	491,169
2021-11-03	17.00	17.00	16.50	16.50	461,364
2021-11-02	16.75	17.00	16.00	17.00	2,157,160
2021-11-01	18.50	18.50	16.15	17.00	1,559,313
2021-10-29	19.75	19.50	18.00	18.50	561,383
2021-10-28	20.00	20.50	19.75	19.75	914,109
2021-10-27	20.50	20.00	20.00	20.00	1,038,824
2021-10-26	19.25	19.50	19.25	19.50	800,901
2021-10-25	18.25	19.50	19.25	19.25	924,418
2021-10-22	17.50	18.25	17.50	18.25	578,911
2021-10-21	17.50	17.50	17.50	17.50	424,597
2021-10-20	17.50	17.50	17.50	17.50	157,660
2021-10-19	18.00	17.50	17.50	17.50	653,465
2021-10-18	18.00	18.40	17.70	17.70	470,809
2021-10-15	17.75	18.00	17.75	18.00	519,018
2021-10-14	18.25	18.00	17.25	17.75	1,298,728
2021-10-13	20.50	20.00	18.25	18.25	2,056,901
2021-10-12	19.50	19.50	19.24	19.50	331,552
2021-10-11	19.25	19.74	19.74	19.74	413,071
2021-10-08	19.25	19.25	19.25	19.25	425,133
2021-10-07	19.50	19.50	19.25	19.25	221,521
2021-10-06	20.25	20.25	19.25	19.50	1,644,460
2021-10-05	20.25	20.10	20.10	20.10	1,406,546
2021-10-04	20.25	20.25	20.00	20.25	1,396,025
2021-10-01	20.75	20.40	20.40	20.40	812,373
2021-09-30	22.50	22.50	20.50	20.75	1,905,373
2021-09-29	22.50	22.50	22.50	22.50	1,074,034
2021-09-28	22.50	22.30	22.30	22.50	987,657
2021-09-27	23.00	22.60	22.60	22.50	948,476
2021-09-24	23.00	23.25	23.00	23.25	2,119,819
2021-09-23	23.00	23.75	23.00	23.00	4,320,802
2021-09-22	24.75	24.00	23.25	24.00	717,514
2021-09-21	25.00	26.50	24.25	24.75	1,617,358
2021-09-20	24.50	24.50	21.50	24.00	3,145,025
2021-09-17	29.00	29.00	25.50	26.25	2,958,622
2021-09-16	29.50	29.50	29.00	29.00	176,350
2021-09-15	28.00	29.50	29.50	29.50	677,391
2021-09-14	28.00	29.25	27.00	28.00	753,177
2021-09-13	26.50	27.50	26.00	27.50	1,129,561
2021-09-10	25.00	27.00	25.00	26.50	798,720
2021-09-09	25.25	25.00	25.00	25.50	206,338
2021-09-08	25.50	25.50	25.00	25.25	314,230
2021-09-07	26.50	26.50	24.75	25.50	732,802
2021-09-06	26.75	26.75	26.50	26.50	271,382
2021-09-03	27.25	27.50	27.00	26.75	302,856
2021-09-02	26.75	28.00	27.25	27.25	550,694
2021-09-01	25.25	27.00	26.50	26.75	1,038,016
2021-08-31	26.00	26.65	24.63	25.25	3,531,948
2021-08-30	27.50	27.50	27.50	27.50	0
2021-08-27	30.50	30.50	27.50	27.50	2,226,794
2021-08-26	33.00	31.00	30.30	30.30	537,744
2021-08-25	34.50	34.50	32.50	33.00	769,360
2021-08-24	36.00	35.00	33.15	34.50	2,153,178
2021-08-23	33.50	36.00	34.00	34.00	819,625
2021-08-20	30.00	33.60	31.00	33.60	1,145,474
2021-08-19	28.50	29.75	29.75	29.75	200,562
2021-08-18	28.50	28.00	28.00	28.50	242,728
2021-08-17	29.50	28.70	28.50	28.50	483,317
2021-08-16	30.50	29.30	29.30	29.30	410,564
2021-08-13	29.75	30.50	29.75	30.50	308,230
2021-08-12	31.00	31.00	30.50	30.50	201,202
2021-08-11	31.00	31.00	30.00	31.00	273,814
2021-08-10	30.20	31.00	30.00	31.00	221,182
2021-08-09	33.50	33.50	30.00	31.00	301,706
2021-08-06	34.00	34.00	33.50	33.50	299,097
2021-08-05	34.00	34.00	34.00	34.00	24,850
2021-08-04	34.00	34.00	34.00	34.00	112,195
2021-08-03	34.50	34.50	34.00	34.00	227,772
2021-08-02	35.25	35.25	34.50	34.50	268,738
2021-07-30	34.50	35.00	35.00	35.00	196,504
2021-07-29	35.35	35.35	34.50	34.50	629,414
2021-07-28	33.50	34.05	31.50	34.05	1,082,762
2021-07-27	29.75	34.50	29.75	33.50	1,108,196
2021-07-26	27.75	29.75	27.00	29.75	356,291
2021-07-23	27.75	27.75	27.00	27.75	48,397
2021-07-22	27.75	27.75	27.50	27.75	355,269
2021-07-21	28.00	28.75	27.25	27.75	879,265
2021-07-20	27.50	27.50	27.00	27.50	90,345
2021-07-19	28.50	29.00	27.25	27.50	303,304
2021-07-16	28.50	28.50	28.50	28.50	69,546
2021-07-15	28.50	28.75	28.50	28.50	194,935
2021-07-14	29.75	29.75	28.50	28.50	247,866
2021-07-13	29.50	29.50	28.75	29.00	285,811
2021-07-12	29.00	30.50	28.50	29.50	633,721
2021-07-09	28.00	28.70	28.00	28.50	282,268
2021-07-08	29.00	29.00	28.25	29.00	314,590
2021-07-07	30.00	30.00	28.50	28.75	463,562
2021-07-06	31.00	31.00	30.00	30.00	217,944
2021-07-05	30.50	31.00	30.00	31.00	326,854
2021-07-02	30.00	30.50	30.00	30.50	198,777
2021-07-01	29.75	30.00	29.75	30.00	234,556
2021-06-30	30.25	31.00	29.75	29.75	586,930
2021-06-29	32.50	31.00	31.00	31.00	3,153,937
2021-06-28	34.00	34.00	32.50	32.50	175,105
2021-06-25	31.50	34.50	31.50	34.00	854,137
2021-06-24	34.00	34.00	33.00	33.00	341,023
2021-06-23	34.00	34.00	34.00	34.00	186,971
2021-06-22	33.50	34.00	33.50	34.00	424,403
2021-06-21	36.00	37.10	33.50	33.50	464,196
2021-06-18	36.50	36.50	36.00	36.00	129,882
2021-06-17	36.00	36.50	35.50	36.50	348,446
2021-06-16	36.50	34.65	34.65	34.65	371,529
2021-06-15	37.00	36.00	36.00	36.50	157,655
2021-06-14	38.00	38.00	37.00	37.00	109,240
2021-06-11	38.00	38.00	37.00	38.00	87,768
2021-06-10	37.00	38.00	37.00	38.00	188,367
2021-06-09	38.25	39.50	38.00	38.00	105,724
2021-06-08	38.50	39.40	39.40	39.40	322,121
2021-06-07	36.50	37.50	37.50	37.50	635,776
2021-06-04	36.50	36.50	36.50	36.50	179,755
2021-06-03	37.00	37.00	36.50	36.50	264,800
2021-06-02	37.00	37.00	36.00	37.00	223,661
2021-06-01	37.00	38.00	36.50	36.50	321,514
2021-05-28	37.50	38.00	36.50	38.00	248,555
2021-05-27	37.50	37.50	37.50	37.50	108,024
2021-05-26	39.50	40.00	37.50	37.50	381,883
2021-05-25	38.50	39.50	38.50	39.00	388,899
2021-05-24	39.00	39.00	38.00	38.50	659,420
2021-05-21	38.50	39.80	38.20	38.20	524,456
2021-05-20	37.50	38.85	37.00	38.50	472,710
2021-05-19	37.50	39.00	39.00	37.50	298,272
2021-05-18	36.00	37.50	35.00	37.50	623,385
2021-05-17	35.00	35.00	35.00	35.00	548,736
2021-05-14	35.00	35.00	35.00	35.00	144,942
2021-05-13	36.00	36.00	34.50	35.00	179,341
2021-05-12	35.50	37.00	35.50	36.00	194,050
2021-05-11	36.50	36.00	35.50	36.00	494,099
2021-05-10	37.00	37.00	36.00	36.50	369,816
2021-05-07	37.00	36.00	36.00	37.00	273,901
2021-05-06	36.00	37.50	35.00	37.00	199,124
2021-05-05	36.50	35.00	35.00	35.00	210,692
2021-05-04	37.00	37.00	36.50	36.50	192,392

Share	Price	Change
Sunda Energy (SNDA)	2.90	0%
Abrdn Property (API)	2.79	0%
Synthomer (SYNT)	68.90	0%
Richmond Hill (RHR)	1.75	0%
Design Group (IGR)	69.00	0%

Share	Price	Change
Engage Xr (EXR)	0.14	0%
Frontier Ip (FIPP)	15.90	0%
Caledonian Hold (CHP)	0.0027	0%
Harvest Mi (di) (HMI)	0.325	0%
Celsius Resources Limited (CLA)	0.46	0%

Share	Price	Volume
Quantum Helium (QHE)	0.0305	0
Caledonian Hold (CHP)	0.0027	0
Premier African Minerals (PREM)	0.016	0
Tower Resources (TRP)	0.0245	0
Lloyds (LLOY)	99.69	0