Van Elle Share History

Van Elle Share Price history. The following table shows end-of-day data VANL historical share prices for Van Elle, 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.

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

Date	Open	High	Low	Close	Volume
2026-06-15	52.00	52.00	52.00	52.00	0
2026-06-12	52.00	52.00	52.00	52.00	1,054,272
2026-06-11	51.00	52.00	51.00	52.00	1,839,807
2026-06-10	51.00	51.50	51.00	51.50	25,670
2026-06-09	51.00	51.50	51.00	51.50	48,837
2026-06-08	51.00	51.50	51.00	51.50	83,848
2026-06-05	51.00	51.50	51.00	51.50	165,812
2026-06-04	51.00	51.50	51.00	51.50	335,057
2026-06-03	51.00	51.50	51.00	51.50	114,180
2026-06-02	51.50	51.50	51.50	51.50	190,267
2026-06-01	51.00	51.50	51.00	51.50	105,453
2026-05-29	51.00	51.50	51.00	51.50	290,072
2026-05-28	50.50	51.00	51.00	51.00	555,231
2026-05-27	50.50	51.00	50.50	51.00	84,298
2026-05-26	50.50	50.50	50.50	50.50	38,526
2026-05-25	50.50	50.50	50.50	50.50	0
2026-05-22	50.50	50.50	50.50	50.50	91,333
2026-05-21	50.50	50.50	50.50	50.50	461,473
2026-05-20	50.50	50.50	50.50	50.50	28,558
2026-05-19	50.50	50.50	50.50	50.50	75,356
2026-05-18	50.50	50.50	50.40	50.50	86,413
2026-05-15	50.50	51.00	51.00	51.00	109,763
2026-05-14	50.50	50.50	50.50	50.50	142,748
2026-05-13	50.50	50.40	50.40	50.40	31,253
2026-05-12	50.50	50.50	50.50	50.50	148,566
2026-05-11	50.50	50.50	50.50	50.50	244,565
2026-05-08	50.50	50.50	50.50	50.50	106,529
2026-05-07	50.50	50.50	50.50	50.50	15,542
2026-05-06	50.50	50.50	50.50	50.50	69,765
2026-05-05	50.30	50.50	50.30	50.50	202,393
2026-05-04	50.30	50.30	50.30	50.30	0
2026-05-01	50.40	50.40	50.30	50.30	72,860
2026-04-30	50.60	50.60	50.30	50.30	49,031
2026-04-29	50.30	50.60	50.30	50.30	55,487
2026-04-28	50.30	50.60	50.60	50.60	108,639
2026-04-27	50.50	50.50	50.30	50.30	98,766
2026-04-24	50.50	50.50	50.50	50.50	85,948
2026-04-23	50.50	50.50	50.50	50.50	19,389
2026-04-22	50.50	50.60	50.50	50.50	65,534
2026-04-21	50.40	50.50	50.30	50.50	185,577
2026-04-20	50.40	50.40	50.30	50.30	184,504
2026-04-17	50.50	50.40	50.40	50.40	588,153
2026-04-16	50.50	50.60	50.50	50.50	43,050
2026-04-15	50.50	50.50	50.40	50.50	554,466
2026-04-14	50.50	50.50	50.40	50.40	1,716,303
2026-04-13	50.40	51.00	50.20	50.40	1,581,981
2026-04-10	51.00	51.50	50.40	50.40	14,645,123
2026-04-09	51.00	51.50	51.00	51.00	25,165,978
2026-04-08	33.00	33.00	33.00	33.00	121,163
2026-04-07	33.00	33.00	32.00	33.00	104,950
2026-04-06	32.00	32.00	32.00	32.00	0
2026-04-03	32.00	32.00	32.00	32.00	0
2026-04-02	33.50	33.00	32.00	32.00	337,764
2026-04-01	33.50	33.50	33.50	33.50	13,071
2026-03-31	33.50	33.50	33.50	33.50	167,124
2026-03-30	33.50	33.50	33.50	33.50	254,843
2026-03-27	33.50	33.50	33.50	33.50	9,435
2026-03-26	34.00	34.00	33.50	33.50	39,076
2026-03-25	33.50	34.40	34.00	34.00	156,686
2026-03-24	34.00	34.00	33.50	33.50	84,394
2026-03-23	34.50	34.50	34.00	34.00	170,843
2026-03-20	34.50	34.50	34.50	34.50	126,206
2026-03-19	34.50	34.50	34.50	34.50	311,838
2026-03-18	35.00	35.00	35.00	35.00	55,091
2026-03-17	35.00	35.00	35.00	35.00	180,088
2026-03-16	35.50	35.50	35.00	35.00	225,095
2026-03-13	35.00	35.50	34.50	35.50	127,008
2026-03-12	35.50	35.50	35.00	35.00	268,504
2026-03-11	35.50	35.50	35.50	35.50	45,715
2026-03-10	35.50	35.50	35.00	35.50	90,617
2026-03-09	36.50	36.50	35.50	35.50	113,407
2026-03-06	36.50	36.50	36.50	36.50	95,578
2026-03-05	36.50	36.50	36.50	36.50	141,736
2026-03-04	36.50	36.50	36.50	36.50	58,042
2026-03-03	37.00	37.00	36.00	36.00	315,284
2026-03-02	37.00	37.00	37.00	37.00	87,016
2026-02-27	37.00	37.00	37.00	37.00	30,943
2026-02-26	36.50	37.00	36.50	37.00	105,243
2026-02-25	37.00	37.00	36.50	36.50	204,047
2026-02-24	37.50	37.50	37.50	37.50	27,530
2026-02-23	37.50	37.50	37.50	37.50	171,165
2026-02-20	37.50	37.50	37.50	37.50	165,597
2026-02-19	37.50	37.50	37.50	37.50	36,861
2026-02-18	37.00	37.50	37.00	37.50	56,451
2026-02-17	37.00	38.00	37.00	37.00	54,688
2026-02-16	37.00	37.00	37.00	37.00	40,278
2026-02-13	37.00	37.00	37.00	37.00	232,398
2026-02-12	37.50	37.50	37.50	37.50	111,047
2026-02-11	37.50	37.50	37.50	37.50	50,737
2026-02-10	38.00	38.00	37.50	37.50	164,613
2026-02-09	37.50	38.00	37.50	37.50	42,549
2026-02-06	37.00	37.80	37.00	37.00	84,052
2026-02-05	37.00	37.00	36.50	37.00	25,964
2026-02-04	36.50	36.50	36.50	36.50	217,929
2026-02-03	37.50	37.50	36.50	36.50	207,770
2026-02-02	37.00	37.50	37.00	37.50	118,028
2026-01-30	37.00	37.00	37.00	37.00	167,619
2026-01-29	37.00	37.00	37.00	37.00	126,631
2026-01-28	36.50	37.00	36.50	37.00	675,204
2026-01-27	36.50	36.50	36.50	36.50	233,417
2026-01-26	36.50	36.50	36.40	36.50	744,398
2026-01-23	36.50	36.50	36.50	36.50	168,696
2026-01-22	36.50	36.50	36.50	36.50	169,999
2026-01-21	36.50	36.50	36.50	36.50	1,772,147
2026-01-20	36.50	36.50	36.50	36.50	19,071
2026-01-19	37.00	37.00	36.50	36.50	35,953
2026-01-16	37.00	37.00	37.00	37.00	4,695
2026-01-15	37.00	37.00	37.00	37.00	86,289
2026-01-14	37.00	37.00	37.00	37.00	129,224
2026-01-13	36.00	37.50	36.00	37.50	215,367
2026-01-12	35.20	36.00	35.20	36.00	33,370
2026-01-09	36.00	36.00	36.00	36.00	34,260
2026-01-08	35.50	36.00	35.50	36.00	662,810
2026-01-07	35.50	35.50	35.50	35.50	472,400
2026-01-06	35.50	35.50	35.50	35.50	42,509
2026-01-05	35.00	35.50	35.00	35.50	157,087
2026-01-02	35.00	35.00	35.00	35.00	63,825
2026-01-01	35.00	35.00	35.00	35.00	0
2025-12-31	36.00	36.00	35.00	35.00	2,354
2025-12-30	35.50	35.50	35.50	35.50	167
2025-12-29	35.50	35.50	35.50	35.50	253,193
2025-12-26	35.50	35.50	35.50	35.50	0
2025-12-25	35.50	35.50	35.50	35.50	0
2025-12-24	36.50	36.50	35.50	35.50	126,846
2025-12-23	36.50	36.50	36.50	36.50	218,990
2025-12-22	36.00	36.50	36.00	36.50	50,229
2025-12-19	35.50	37.40	37.40	37.40	130,867
2025-12-18	35.50	35.50	35.50	35.50	41,156
2025-12-17	35.00	35.50	35.00	35.50	234,428
2025-12-16	34.50	35.50	34.50	35.00	1,014,327
2025-12-15	35.50	35.50	34.50	34.50	101,450
2025-12-12	34.50	34.50	34.50	34.50	157,945
2025-12-11	34.50	34.50	34.50	34.50	246,928
2025-12-10	34.50	34.50	34.50	34.50	37,213
2025-12-09	34.00	34.00	34.00	34.00	74,377
2025-12-08	34.00	34.00	34.00	34.00	13,328
2025-12-05	33.50	34.00	33.50	34.00	275,274
2025-12-04	33.50	33.50	33.50	33.50	812,249
2025-12-03	34.00	34.00	33.50	33.50	2,890,213
2025-12-02	34.00	35.00	35.00	35.00	298,870
2025-12-01	34.50	34.00	34.00	34.00	175,667
2025-11-28	34.00	34.50	34.00	34.50	229,008
2025-11-27	34.50	34.50	34.00	34.00	360,127
2025-11-26	34.50	38.00	38.00	38.00	34,444
2025-11-25	34.00	34.50	34.00	34.50	332,104
2025-11-24	34.00	34.00	34.00	34.00	12,137
2025-11-21	33.50	34.00	33.50	34.00	140,889
2025-11-20	34.00	34.00	34.00	34.00	61,855
2025-11-19	34.00	34.00	34.00	34.00	40,575
2025-11-18	33.50	34.00	32.80	34.00	111,024
2025-11-17	34.50	34.50	34.00	34.00	178,741
2025-11-14	34.50	34.50	34.50	34.50	213,604
2025-11-13	34.50	34.50	34.50	34.50	800,067
2025-11-12	36.00	36.00	34.50	34.50	366,916
2025-11-11	35.50	36.50	35.50	36.00	331,035
2025-11-10	34.00	35.50	34.00	35.00	139,780
2025-11-07	34.00	34.00	34.00	34.00	36,747
2025-11-06	34.00	34.00	34.00	34.00	21,954
2025-11-05	34.00	34.00	34.00	34.00	9,849
2025-11-04	34.00	34.00	34.00	34.00	1,224,617
2025-11-03	34.00	34.00	34.00	34.00	99,090
2025-10-31	34.00	34.00	34.00	34.00	22,616
2025-10-30	34.00	34.00	34.00	34.00	152,084
2025-10-29	34.00	34.00	34.00	34.00	74,829
2025-10-28	34.00	34.40	34.00	34.00	679,258
2025-10-27	34.00	34.00	34.00	34.00	214,160
2025-10-24	34.00	34.80	34.80	34.80	26,449
2025-10-23	34.00	34.00	34.00	34.00	38,208
2025-10-22	34.00	34.00	34.00	34.00	154,855
2025-10-21	32.80	35.00	32.80	34.00	54,244
2025-10-20	34.00	34.00	34.00	34.00	169,228
2025-10-17	32.50	34.00	32.50	34.00	1,950,775
2025-10-16	33.00	33.00	33.00	33.00	52,766
2025-10-15	33.50	33.50	33.00	33.00	104,059
2025-10-14	33.50	33.50	33.50	33.50	253,549
2025-10-13	33.00	33.50	33.00	33.50	74,548
2025-10-10	33.00	33.00	33.00	33.00	49,154
2025-10-09	33.00	33.00	33.00	33.00	57,738
2025-10-08	33.50	33.50	33.00	33.00	61,388
2025-10-07	34.00	34.60	33.60	33.60	71,417
2025-10-06	34.00	34.00	34.00	34.00	102,487
2025-10-03	34.00	34.00	34.00	34.00	34,726
2025-10-02	34.00	34.00	33.00	34.00	89,862
2025-10-01	33.00	34.00	33.00	34.00	82,785
2025-09-30	34.00	34.00	33.00	33.00	77,641
2025-09-29	34.00	34.60	33.50	34.00	72,291
2025-09-26	34.00	34.00	34.00	34.00	49,733
2025-09-25	34.00	33.20	33.20	33.20	111,078
2025-09-24	33.00	34.00	33.00	34.00	433,456
2025-09-23	32.00	34.60	32.00	34.00	322,028
2025-09-22	31.00	32.80	31.00	32.50	5,898,733
2025-09-19	39.00	38.50	37.00	37.00	30,579
2025-09-18	40.00	40.00	39.00	39.00	222,096
2025-09-17	40.50	40.50	40.00	40.00	35,202
2025-09-16	40.50	40.50	40.50	40.50	169,434
2025-09-15	40.50	41.00	41.00	41.00	65,808
2025-09-12	40.00	40.50	40.00	40.50	114,106
2025-09-11	40.00	40.00	38.20	40.00	26,006
2025-09-10	40.00	40.00	40.00	40.00	29,995
2025-09-09	41.00	41.00	40.00	40.00	32,171
2025-09-08	40.50	40.50	40.50	40.50	31,013
2025-09-05	40.50	40.50	40.50	40.50	26,873
2025-09-04	40.50	40.50	40.50	40.50	70,150
2025-09-03	40.50	40.50	39.20	40.50	37,305
2025-09-02	41.00	41.00	41.00	41.00	38,313
2025-09-01	40.00	42.20	40.00	41.00	70,584
2025-08-29	41.50	41.50	41.00	41.00	45,768
2025-08-28	41.50	41.50	41.50	41.50	73,208
2025-08-27	41.50	41.50	41.50	41.50	19,878
2025-08-26	41.50	41.50	41.50	41.50	71,882
2025-08-25	41.50	41.50	41.50	41.50	0
2025-08-22	41.50	41.50	41.50	41.50	31,731
2025-08-21	41.50	41.50	41.50	41.50	17,142
2025-08-20	41.00	41.50	41.00	41.50	92,015
2025-08-19	41.00	41.00	41.00	41.00	44,694
2025-08-18	41.00	41.00	41.00	41.00	17,197
2025-08-15	41.00	41.00	41.00	41.00	76,145
2025-08-14	40.50	41.00	40.50	41.00	36,298
2025-08-13	41.00	41.00	40.00	40.50	58,343
2025-08-12	41.00	41.00	40.50	40.50	215,726
2025-08-11	40.00	41.20	41.20	41.20	178,247
2025-08-08	40.00	40.00	40.00	40.00	69,240
2025-08-07	40.00	40.00	40.00	40.00	81,056
2025-08-06	40.50	40.60	40.50	40.50	45,364
2025-08-05	39.50	40.50	39.50	40.50	151,211
2025-08-04	39.50	39.50	39.50	39.50	15,243
2025-08-01	39.50	39.50	39.50	39.50	167,772
2025-07-31	39.50	39.60	39.50	39.60	157,111
2025-07-30	38.50	39.50	38.50	39.50	196,202
2025-07-29	38.50	38.50	38.50	38.50	253,140
2025-07-28	38.50	39.00	38.50	38.50	626,004
2025-07-25	38.50	38.50	38.50	38.50	221,672
2025-07-24	38.00	38.50	38.00	38.50	25,963
2025-07-23	37.50	38.00	37.50	38.00	1,856,628
2025-07-22	40.00	40.00	38.50	38.50	104,416
2025-07-21	39.50	39.60	39.60	39.60	91,797
2025-07-18	39.50	39.50	39.50	39.50	31,558
2025-07-17	39.50	39.50	39.50	39.50	132,499
2025-07-16	41.00	41.00	39.50	39.50	79,747
2025-07-15	41.00	41.00	41.00	41.00	73,262
2025-07-14	41.00	41.00	40.50	41.00	25,800
2025-07-11	42.00	42.00	41.00	41.00	147,520
2025-07-10	42.00	42.00	42.00	42.00	98,653
2025-07-09	41.00	41.50	41.00	41.50	95,152
2025-07-08	41.00	41.50	40.00	41.00	102,648
2025-07-07	43.50	41.80	41.80	41.80	563,515
2025-07-04	43.50	43.50	43.50	43.50	41,169
2025-07-03	44.00	44.00	43.50	43.50	184,925
2025-07-02	44.00	44.00	44.00	44.00	49,646
2025-07-01	44.00	44.00	44.00	44.00	342,626
2025-06-30	44.00	44.00	44.00	44.00	136,747
2025-06-27	44.00	44.00	44.00	44.00	143,630
2025-06-26	44.00	45.00	44.00	44.00	111,506
2025-06-25	42.50	44.20	44.20	44.20	511,736
2025-06-24	42.00	42.00	42.00	42.00	186,708
2025-06-23	39.50	42.00	41.50	41.60	369,990
2025-06-20	39.50	39.50	39.50	39.50	30,190
2025-06-19	38.50	39.50	39.00	39.40	197,526
2025-06-18	38.50	38.50	37.00	38.50	44,123
2025-06-17	38.50	38.50	38.50	38.50	134,389
2025-06-16	38.50	38.50	38.50	38.50	41,562
2025-06-13	38.50	38.50	37.20	38.50	41,087
2025-06-12	39.00	39.00	38.40	39.00	53,317
2025-06-11	38.50	40.00	40.00	40.00	119,489
2025-06-10	37.20	38.60	37.20	38.50	72,179
2025-06-09	37.00	38.50	36.00	38.00	183,980
2025-06-06	36.50	38.00	37.00	38.00	143,137
2025-06-05	35.00	37.00	36.00	36.50	518,930
2025-06-04	38.50	38.50	38.50	38.50	32,941
2025-06-03	39.50	39.50	39.50	39.50	93,832
2025-06-02	39.50	39.50	39.50	39.50	15,423
2025-05-30	40.00	40.00	39.50	39.50	122,162
2025-05-29	40.50	40.50	40.00	40.00	54,443
2025-05-28	40.50	41.00	41.00	41.00	31,117
2025-05-27	40.50	40.50	40.50	40.50	72,747
2025-05-26	41.00	41.00	41.00	41.00	0
2025-05-23	40.00	41.00	41.00	41.00	210,473
2025-05-22	39.50	40.00	39.50	40.00	121,019
2025-05-21	39.50	39.50	39.50	39.50	38,147
2025-05-20	39.00	40.80	39.00	39.50	91,938
2025-05-19	39.00	39.00	39.00	39.00	95,470
2025-05-16	39.00	39.60	38.00	39.00	76,019
2025-05-15	39.00	39.00	39.00	39.00	16,369
2025-05-14	39.00	39.00	39.00	39.00	60,876
2025-05-13	39.00	39.20	39.00	39.00	97,756
2025-05-12	39.00	39.00	39.00	39.00	71,323
2025-05-09	38.00	39.00	38.00	39.00	106,246
2025-05-08	37.50	38.00	37.50	38.00	466,328
2025-05-07	35.00	37.00	36.00	36.00	130,491
2025-05-06	35.00	37.00	37.00	37.00	44,957
2025-05-05	35.00	35.00	35.00	35.00	0
2025-05-02	35.00	35.00	35.00	35.00	52,141
2025-05-01	35.00	36.80	35.00	35.00	41,866
2025-04-30	34.50	35.00	34.50	35.00	53,513
2025-04-29	34.50	35.00	34.50	34.50	78,423
2025-04-28	34.50	34.50	34.50	34.50	226,315
2025-04-25	34.50	34.50	34.50	34.50	46,929
2025-04-24	34.00	35.00	34.50	34.50	192,566
2025-04-23	34.00	35.00	34.00	34.00	89,980
2025-04-22	34.00	34.00	34.00	34.00	36,696
2025-04-21	34.00	34.00	34.00	34.00	0
2025-04-18	34.00	34.00	34.00	34.00	0
2025-04-17	34.00	34.00	34.00	34.00	95,711
2025-04-16	34.00	34.00	34.00	34.00	79,171
2025-04-15	34.00	34.00	34.00	34.00	244,102
2025-04-14	34.00	34.00	34.00	34.00	6,708
2025-04-11	34.00	33.20	33.20	33.20	41,630
2025-04-10	33.50	34.00	33.50	34.00	132,439
2025-04-09	33.00	33.50	33.00	33.50	192,230
2025-04-08	33.00	34.00	34.00	34.00	150,352
2025-04-07	32.50	32.50	32.50	32.50	299,145
2025-04-04	33.50	33.50	33.00	33.00	633,330
2025-04-03	33.50	33.50	33.50	33.50	174,861
2025-04-02	33.50	34.00	33.00	33.00	1,159,475
2025-04-01	34.00	34.00	33.50	33.50	529,520
2025-03-31	34.00	34.00	34.00	34.00	265,846
2025-03-28	34.00	34.00	34.00	34.00	60,977
2025-03-27	34.00	34.00	34.00	34.00	121,945
2025-03-26	32.50	34.00	32.50	34.00	159,277
2025-03-25	32.50	32.50	32.50	32.50	245,321
2025-03-24	33.50	33.50	32.00	32.00	471,944
2025-03-21	33.50	33.50	33.50	33.50	54,601
2025-03-20	33.50	33.50	33.50	33.50	52,062
2025-03-19	33.50	33.50	33.50	33.50	71,229
2025-03-18	33.00	33.50	33.00	33.50	133,821
2025-03-17	34.50	34.00	34.00	34.00	319,973
2025-03-14	34.00	35.80	34.00	34.50	269,954
2025-03-13	35.00	35.00	33.00	34.00	1,341,005
2025-03-12	38.00	38.50	38.00	38.50	27,757
2025-03-11	37.50	38.00	37.50	38.00	231,482
2025-03-10	38.00	38.00	37.50	37.50	241,968
2025-03-07	39.00	39.00	38.00	38.00	301,645
2025-03-06	39.00	39.00	39.00	39.00	11,590
2025-03-05	39.00	39.00	39.00	39.00	367,780
2025-03-04	39.00	39.20	39.20	39.20	268,002
2025-03-03	39.00	39.00	39.00	39.00	116,309
2025-02-28	39.00	39.00	39.00	39.00	94,555
2025-02-27	39.00	39.00	39.00	39.00	40,363
2025-02-26	39.00	39.00	38.50	39.00	101,078
2025-02-25	39.00	39.80	39.00	39.00	99,980
2025-02-24	38.00	39.00	38.00	39.00	80,283
2025-02-21	38.00	38.00	38.00	38.00	39,185
2025-02-20	38.00	38.00	38.00	38.00	3,505
2025-02-19	38.00	38.00	38.00	38.00	74,915
2025-02-18	38.00	38.00	38.00	38.00	266,737
2025-02-17	38.00	38.00	36.20	38.00	191,924
2025-02-14	38.00	38.00	37.50	38.00	144,751
2025-02-13	38.00	38.00	38.00	38.00	209,774
2025-02-12	38.00	39.00	39.00	39.00	66,137
2025-02-11	39.50	39.80	38.00	38.00	337,074
2025-02-10	38.00	38.50	38.00	38.50	275,670
2025-02-07	38.40	38.40	38.00	38.00	148,074
2025-02-06	38.00	38.50	38.00	38.00	2,007
2025-02-05	38.00	38.00	38.00	38.00	15,992
2025-02-04	38.00	38.00	38.00	38.00	101,458
2025-02-03	37.80	38.00	37.00	37.00	342,527
2025-01-31	37.50	37.80	37.80	37.80	324,410
2025-01-30	37.50	38.00	38.00	38.00	186,268
2025-01-29	39.00	39.00	36.50	37.50	709,513
2025-01-28	38.50	38.50	38.50	38.50	76,697
2025-01-27	39.00	39.00	38.50	38.50	102,322
2025-01-24	41.50	41.50	38.00	39.00	451,289
2025-01-23	41.00	41.50	41.00	41.50	152,952
2025-01-22	40.50	41.50	40.50	41.00	102,339
2025-01-21	42.00	42.00	40.50	40.50	127,891
2025-01-20	42.00	42.00	40.50	42.00	653,680
2025-01-17	37.50	39.00	37.50	39.00	912,136
2025-01-16	37.00	37.50	37.00	37.50	521,890
2025-01-15	37.00	38.80	38.80	38.80	81,455
2025-01-14	37.00	38.00	37.00	37.00	2,406,643
2025-01-13	37.50	37.50	37.00	37.00	87,401
2025-01-10	37.50	37.50	37.40	37.50	225,804
2025-01-09	37.50	37.50	37.50	37.50	263,997
2025-01-08	37.00	37.50	37.40	37.50	239,987
2025-01-07	37.00	37.00	37.00	37.00	80,072
2025-01-06	37.00	37.00	37.00	37.00	2,356,948
2025-01-03	37.00	37.00	37.00	37.00	14,799
2025-01-02	37.00	37.00	37.00	37.00	29,833
2025-01-01	37.00	37.00	37.00	37.00	0
2024-12-31	37.00	37.00	37.00	37.00	14,367
2024-12-30	37.00	37.00	37.00	37.00	6,039
2024-12-27	37.00	37.00	37.00	37.00	11,527
2024-12-26	37.00	37.00	37.00	37.00	0
2024-12-25	37.00	37.00	37.00	37.00	0
2024-12-24	37.00	37.00	37.00	37.00	28,377
2024-12-23	36.50	37.00	36.50	37.00	324,082
2024-12-20	36.50	36.50	36.40	36.50	273,453
2024-12-19	37.00	37.00	36.50	37.00	136,804
2024-12-18	37.00	37.00	37.00	37.00	416,015
2024-12-17	38.00	39.00	37.00	37.00	582,006
2024-12-16	38.00	38.00	38.00	38.00	99,444
2024-12-13	38.00	39.00	39.00	39.00	68,787
2024-12-12	37.50	39.00	35.00	39.00	4,164,372
2024-12-11	38.50	38.50	38.00	38.00	80,805
2024-12-10	38.50	38.50	38.50	38.50	79,974
2024-12-09	38.50	38.50	38.50	38.50	35,492
2024-12-06	38.50	38.50	38.50	38.50	41,935
2024-12-05	38.50	38.50	38.50	38.50	67,214
2024-12-04	38.50	38.50	38.50	38.50	36,505
2024-12-03	38.00	38.50	38.00	38.50	72,281
2024-12-02	38.00	38.00	38.00	38.00	35,085
2024-11-29	38.00	38.00	38.00	38.00	13,129
2024-11-28	38.50	38.00	37.50	38.00	130,452
2024-11-27	38.00	39.00	38.00	39.00	23,551
2024-11-26	38.50	39.00	38.50	38.50	132,055
2024-11-25	38.50	39.00	37.40	39.00	513,109
2024-11-22	39.50	39.50	39.00	39.00	398,906
2024-11-21	39.50	39.50	39.50	39.50	17,571
2024-11-20	40.00	40.00	39.50	39.50	91,935
2024-11-19	40.00	40.00	40.00	40.00	79,445
2024-11-18	39.50	40.50	39.50	40.00	119,780
2024-11-15	38.50	39.50	38.50	39.50	220,022
2024-11-14	38.50	39.00	38.60	38.60	147,701
2024-11-13	38.50	38.50	38.50	38.50	183,032
2024-11-12	40.00	39.00	38.40	39.00	520,343
2024-11-11	40.50	40.00	39.50	40.00	588,659
2024-11-08	41.00	41.00	40.40	40.50	283,363
2024-11-07	41.50	41.50	41.20	41.20	248,626
2024-11-06	41.50	41.40	41.40	41.40	141,817
2024-11-05	41.50	41.50	41.50	41.50	262,927
2024-11-04	42.50	42.00	41.00	41.50	256,020
2024-11-01	42.50	43.00	42.40	42.40	162,027
2024-10-31	42.50	43.00	42.50	42.50	94,356
2024-10-30	42.50	42.60	42.60	42.60	907,243
2024-10-29	42.00	42.20	42.20	42.20	267,083
2024-10-28	42.00	42.00	42.00	42.00	194,332
2024-10-25	43.50	44.00	42.00	42.00	146,892
2024-10-24	40.50	40.50	40.50	40.50	34,827
2024-10-23	40.00	40.50	40.00	40.50	44,962
2024-10-22	40.00	41.80	40.00	40.00	62,921
2024-10-21	40.00	40.00	40.00	40.00	41,349
2024-10-18	40.00	40.00	40.00	40.00	72,838
2024-10-17	38.00	40.50	38.00	40.00	210,624
2024-10-16	37.50	38.00	37.50	38.00	181,438
2024-10-15	38.00	38.00	37.50	37.50	143,613
2024-10-14	37.50	37.50	37.50	37.50	82,383
2024-10-11	37.50	37.50	37.50	37.50	75,890
2024-10-10	38.00	38.00	37.50	37.50	68,536
2024-10-09	38.00	38.80	38.00	38.00	48,079
2024-10-08	38.00	38.00	37.50	38.00	237,659
2024-10-07	38.50	38.00	37.40	37.50	239,588
2024-10-04	39.50	38.00	38.00	38.00	79,073
2024-10-03	39.00	40.00	39.00	39.00	185,483
2024-10-02	40.50	40.50	40.50	40.50	10,389
2024-10-01	40.50	40.50	40.50	40.50	90,481
2024-09-30	40.50	40.50	40.00	40.50	69,224
2024-09-27	40.50	40.50	40.50	40.50	49,212
2024-09-26	41.50	41.50	40.50	41.00	197,325
2024-09-25	41.00	42.00	41.00	41.50	211,750
2024-09-24	43.00	42.00	41.60	42.00	462,287
2024-09-23	43.00	43.00	43.00	43.00	131,639
2024-09-20	42.50	43.00	42.00	43.00	142,735
2024-09-19	42.50	42.50	42.50	42.50	10,520
2024-09-18	42.50	42.50	42.50	42.50	28,563
2024-09-17	42.00	42.50	42.00	42.50	32,686
2024-09-16	41.50	42.00	41.50	42.00	13,493
2024-09-13	41.00	42.00	41.00	41.50	341,129
2024-09-12	41.00	41.00	41.00	41.00	76,613
2024-09-11	42.50	42.50	41.00	41.00	235,306
2024-09-10	42.50	42.50	42.50	42.50	284,695
2024-09-09	42.50	42.50	42.00	42.50	159,469
2024-09-06	43.50	43.00	43.00	43.00	224,056
2024-09-05	41.00	43.00	41.00	43.00	188,371
2024-09-04	42.50	42.50	41.00	41.00	75,470
2024-09-03	42.50	42.50	42.50	42.50	40,152
2024-09-02	43.00	43.00	42.50	42.50	43,784
2024-08-30	43.00	43.00	43.00	43.00	126,997
2024-08-29	43.00	43.00	43.00	43.00	13,200
2024-08-28	43.00	43.00	43.00	43.00	63,710
2024-08-27	43.00	43.00	42.50	43.00	278,186
2024-08-26	43.00	43.00	43.00	43.00	0
2024-08-23	43.00	43.00	43.00	43.00	166,993
2024-08-22	44.00	46.00	43.00	43.00	22,755
2024-08-21	44.00	44.00	44.00	44.00	56,091
2024-08-20	44.00	44.00	44.00	44.00	97,229
2024-08-19	44.00	44.00	42.00	44.00	296,936
2024-08-16	40.50	42.50	40.50	42.00	451,740
2024-08-15	40.00	40.50	40.00	40.50	163,505
2024-08-14	39.00	40.00	39.00	40.00	187,265
2024-08-13	40.00	40.00	38.00	39.00	280,336
2024-08-12	40.50	40.50	39.50	40.00	107,051
2024-08-09	40.50	40.50	40.50	40.50	37,425
2024-08-08	40.50	40.50	40.00	40.50	120,011
2024-08-07	40.50	40.50	40.00	40.50	89,868
2024-08-06	37.50	39.50	37.50	39.50	506,543
2024-08-05	39.50	38.50	37.00	37.50	119,974
2024-08-02	39.50	39.50	39.00	39.50	244,315
2024-08-01	40.50	40.50	40.00	40.00	188,355
2024-07-31	40.50	40.50	39.50	40.50	328,285
2024-07-30	40.50	40.50	40.50	40.50	100,840
2024-07-29	38.50	40.00	40.00	40.00	553,748
2024-07-26	37.50	39.80	38.50	38.50	837,041
2024-07-25	38.00	38.00	37.00	37.00	548,676
2024-07-24	41.50	40.80	38.40	38.40	1,561,448
2024-07-23	41.50	41.50	41.50	41.50	299,684
2024-07-22	42.00	42.00	41.50	41.50	304,575
2024-07-19	42.00	42.00	42.00	42.00	560,007
2024-07-18	42.00	42.00	42.00	42.00	1,660,126
2024-07-17	42.00	42.00	41.50	42.00	847,572
2024-07-16	42.50	43.80	41.00	42.00	411,691
2024-07-15	40.40	43.00	40.00	43.00	395,272
2024-07-12	36.00	39.50	36.00	39.50	1,637,695
2024-07-11	35.50	37.00	35.60	35.60	737,660
2024-07-10	35.50	35.50	34.80	35.50	230,833
2024-07-09	35.50	35.50	35.50	35.50	138,375
2024-07-08	36.00	36.00	35.50	35.50	265,070
2024-07-05	36.00	36.00	36.00	36.00	203,308
2024-07-04	36.00	36.00	35.50	36.00	38,823
2024-07-03	36.00	36.00	36.00	36.00	34,925
2024-07-02	36.00	36.00	36.00	36.00	27,352
2024-07-01	36.50	36.50	36.00	36.00	45,401
2024-06-28	37.00	37.00	36.50	36.50	17,054
2024-06-27	37.00	37.00	37.00	37.00	59,023
2024-06-26	37.00	37.00	37.00	37.00	11,205
2024-06-25	37.00	37.00	37.00	37.00	99,677
2024-06-24	37.00	37.00	37.00	37.00	17,431
2024-06-21	37.00	37.00	37.00	37.00	22,822
2024-06-20	37.00	37.00	37.00	37.00	8,982
2024-06-19	37.00	37.00	37.00	37.00	63,716
2024-06-18	37.00	37.00	37.00	37.00	26,489
2024-06-17	37.00	37.00	37.00	37.00	52,931
2024-06-14	37.00	37.00	37.00	37.00	75,926
2024-06-13	37.00	37.00	37.00	37.00	30,415
2024-06-12	39.00	39.00	37.00	37.00	158,925
2024-06-11	39.00	39.00	39.00	39.00	61,357
2024-06-10	39.00	39.00	39.00	39.00	25,376
2024-06-07	39.00	39.00	39.00	39.00	37,624
2024-06-06	38.30	39.00	38.30	39.00	67,555
2024-06-05	37.00	37.00	37.00	37.00	19,235
2024-06-04	37.00	37.00	37.00	37.00	46,416
2024-06-03	37.00	37.00	37.00	37.00	250,442
2024-05-31	37.00	37.00	37.00	37.00	170,090
2024-05-30	37.80	37.80	37.00	37.00	69,571
2024-05-29	37.80	38.60	38.60	38.60	63,575
2024-05-28	37.80	37.80	37.80	37.80	276,902
2024-05-27	37.80	37.80	37.80	37.80	0
2024-05-24	37.80	37.80	37.50	37.80	69,822
2024-05-23	37.80	37.80	37.80	37.80	61,511
2024-05-22	38.00	38.00	37.80	37.80	85,132
2024-05-21	37.80	37.80	37.80	37.80	49,559
2024-05-20	38.00	38.00	37.80	37.80	259,001
2024-05-17	38.00	38.00	38.00	38.00	43,473
2024-05-16	38.00	39.00	38.00	38.00	455,835
2024-05-15	36.00	38.00	36.00	38.00	350,277
2024-05-14	35.00	36.00	34.00	36.00	60,486
2024-05-13	34.00	35.00	34.00	35.00	100,545
2024-05-10	34.00	34.00	34.00	34.00	92,886
2024-05-09	34.00	35.00	34.00	35.00	61,286
2024-05-08	34.00	34.00	34.00	34.00	36,362
2024-05-07	33.00	34.00	33.00	34.00	96,156
2024-05-06	34.60	34.60	34.60	34.60	0
2024-05-03	33.00	34.60	34.60	34.60	30,787
2024-05-02	33.00	34.60	33.00	34.60	27,296
2024-05-01	33.00	33.00	33.00	33.00	161,869
2024-04-30	33.00	33.00	33.00	33.00	31,926
2024-04-29	33.00	34.60	33.00	33.00	101,238
2024-04-26	33.50	33.50	33.00	33.00	64,278
2024-04-25	33.50	34.00	33.50	33.50	11,532
2024-04-24	33.00	33.50	33.00	33.50	79,126
2024-04-23	32.50	34.00	33.00	33.00	112,794
2024-04-22	34.00	34.00	32.50	32.50	107,360
2024-04-19	34.50	35.00	34.00	34.00	61,952
2024-04-18	35.50	35.50	34.50	34.50	51,109
2024-04-17	37.00	37.00	35.50	35.50	52,932
2024-04-16	37.00	37.00	37.00	37.00	183,080
2024-04-15	37.00	37.00	37.00	37.00	51,414
2024-04-12	37.00	37.00	37.00	37.00	399,297
2024-04-11	37.00	37.00	37.00	37.00	15,929
2024-04-10	37.00	37.00	37.00	37.00	13,529
2024-04-09	37.00	37.00	37.00	37.00	116,070
2024-04-08	37.00	37.00	37.00	37.00	85,889
2024-04-05	36.50	37.00	36.50	37.00	47,663
2024-04-04	36.50	36.50	36.50	36.50	35,140
2024-04-03	36.50	36.50	36.50	36.50	196,370
2024-04-02	36.50	36.50	36.00	36.00	83,294
2024-04-01	36.50	36.50	36.50	36.50	0
2024-03-29	36.50	36.50	36.50	36.50	0
2024-03-28	36.50	36.50	36.50	36.50	66,847
2024-03-27	36.50	36.50	36.50	36.50	9,521
2024-03-26	36.50	36.50	36.50	36.50	49,257
2024-03-25	40.00	40.00	36.00	36.00	52,359
2024-03-22	36.50	36.50	36.50	36.50	42,882
2024-03-21	36.50	36.50	36.50	36.50	316,298
2024-03-20	36.50	36.50	36.50	36.50	45,673
2024-03-19	36.50	36.50	36.50	36.50	106,458
2024-03-18	40.00	40.00	36.50	36.50	15,975
2024-03-15	36.50	36.50	36.50	36.50	116,130
2024-03-14	36.50	36.50	36.50	36.50	41,385
2024-03-13	36.50	36.50	36.50	36.50	47,239
2024-03-12	37.50	37.50	36.50	36.50	144,326
2024-03-11	39.00	39.00	38.50	38.50	32,585
2024-03-08	39.00	39.00	39.00	39.00	48,014
2024-03-07	39.00	39.00	39.00	39.00	1,365
2024-03-06	39.00	39.00	39.00	39.00	49,278
2024-03-05	39.00	39.00	39.00	39.00	42,710
2024-03-04	39.00	39.00	39.00	39.00	67,491
2024-03-01	39.00	39.00	39.00	39.00	9,620
2024-02-29	39.00	39.00	38.00	39.00	62,455
2024-02-28	39.00	39.00	39.00	39.00	36,849
2024-02-27	39.00	39.00	38.00	39.00	55,999
2024-02-26	38.50	39.50	38.50	39.00	251,751
2024-02-23	38.50	40.00	38.50	38.50	54,530
2024-02-22	38.50	38.50	37.00	38.50	52,923
2024-02-21	38.50	38.50	38.50	38.50	58,229
2024-02-20	38.50	38.50	38.50	38.50	33,905
2024-02-19	38.50	38.50	37.00	38.50	29,487
2024-02-16	38.50	38.50	38.50	38.50	40,017
2024-02-15	38.50	38.50	38.50	38.50	62,250
2024-02-14	38.50	38.50	36.20	38.50	67,698
2024-02-13	38.50	38.50	38.50	38.50	29,294
2024-02-12	38.50	38.50	38.50	38.50	47,559
2024-02-09	38.50	38.50	38.50	38.50	13,942
2024-02-08	38.50	38.50	38.50	38.50	32,483
2024-02-07	38.50	38.50	38.50	38.50	3,579
2024-02-06	38.50	38.50	38.50	38.50	90,409
2024-02-05	38.50	38.50	38.50	38.50	35,393
2024-02-02	38.50	38.50	38.50	38.50	92,908
2024-02-01	38.50	38.50	38.50	38.50	38,465
2024-01-31	38.50	38.50	38.50	38.50	43,441
2024-01-30	38.50	38.50	38.50	38.50	49,537
2024-01-29	38.50	38.50	38.50	38.50	9,643
2024-01-26	38.50	38.50	38.50	38.50	68,589
2024-01-25	38.50	38.50	38.50	38.50	21,798
2024-01-24	38.50	38.50	38.50	38.50	4,802
2024-01-23	38.50	38.50	38.50	38.50	6,873
2024-01-22	38.50	38.50	38.50	38.50	44,940
2024-01-19	38.50	37.00	37.00	37.00	42,253
2024-01-18	38.50	38.50	38.50	38.50	14,087
2024-01-17	38.50	38.50	38.50	38.50	5,333
2024-01-16	38.50	38.50	38.50	38.50	147,662
2024-01-15	38.50	38.50	38.50	38.50	8,862
2024-01-12	38.50	38.50	38.50	38.50	20,997
2024-01-11	38.50	38.50	38.50	38.50	19,149
2024-01-10	38.50	38.50	38.50	38.50	28,725
2024-01-09	38.00	38.50	38.00	38.50	76,955
2024-01-08	37.50	38.00	37.50	38.00	115,178
2024-01-05	37.50	37.50	37.50	37.50	27,849
2024-01-04	37.50	37.60	37.50	37.50	18,754
2024-01-03	38.00	39.00	37.50	37.50	91,647
2024-01-02	40.80	40.80	38.00	38.00	658
2024-01-01	38.00	38.00	38.00	38.00	0
2023-12-29	38.00	38.00	38.00	38.00	18,621
2023-12-28	37.50	38.00	37.50	38.00	9,476
2023-12-27	38.00	38.00	37.50	37.50	7,191
2023-12-26	37.50	37.50	37.50	37.50	0
2023-12-25	37.50	37.50	37.50	37.50	0
2023-12-22	37.50	37.50	37.50	37.50	7,550
2023-12-21	37.50	37.50	37.50	37.50	34,178
2023-12-20	37.50	37.50	37.50	37.50	44,796
2023-12-19	37.50	37.50	37.50	37.50	99,559
2023-12-18	37.50	37.50	37.50	37.50	13,311
2023-12-15	36.50	37.50	36.50	37.50	27,587
2023-12-14	36.50	36.50	35.00	36.50	52,598
2023-12-13	38.00	39.00	36.50	36.50	342,911
2023-12-12	38.00	38.00	38.00	38.00	12,164
2023-12-11	37.00	38.00	37.00	38.00	32,284
2023-12-08	37.00	37.00	37.00	37.00	8,346
2023-12-07	36.50	37.00	36.50	37.00	22,111
2023-12-06	35.50	38.80	36.50	36.50	105,176
2023-12-05	35.50	35.50	35.50	35.50	63,356
2023-12-04	37.00	37.00	37.00	35.50	52,560
2023-12-01	35.50	35.50	35.50	35.50	42,404
2023-11-30	36.50	36.50	36.50	36.50	76,259
2023-11-29	36.00	37.00	36.00	36.50	70,477
2023-11-28	38.50	38.50	36.00	36.00	72,369
2023-11-27	38.50	38.50	38.50	38.50	84,925
2023-11-24	39.00	39.00	38.50	38.50	115,995
2023-11-23	39.00	39.00	39.00	39.00	6,105
2023-11-22	39.00	39.00	39.00	39.00	48,732
2023-11-21	39.00	39.00	39.00	39.00	127,495
2023-11-20	38.50	39.00	38.50	39.00	110,212
2023-11-17	38.50	38.50	38.50	38.50	33,456
2023-11-16	38.50	38.50	38.50	38.50	1,498
2023-11-15	38.50	38.50	38.50	38.50	11,853
2023-11-14	38.50	37.00	37.00	37.00	28,089
2023-11-13	38.50	38.50	38.50	38.50	18,466
2023-11-10	38.50	38.50	38.50	38.50	1,606
2023-11-09	38.50	38.50	38.50	38.50	30,211
2023-11-08	38.00	38.50	38.00	38.50	15,531
2023-11-07	38.50	38.50	38.00	38.00	50,286
2023-11-06	39.50	39.50	38.50	38.50	19,484
2023-11-03	39.50	38.00	38.00	38.00	32,179
2023-11-02	39.50	39.50	39.50	39.50	24,925
2023-11-01	39.50	39.50	39.50	39.50	19,202
2023-10-31	39.50	39.50	39.50	39.50	14,738
2023-10-30	39.50	39.50	39.50	39.50	5,561
2023-10-27	39.50	39.50	39.50	39.50	33,166
2023-10-26	40.00	40.00	39.50	39.50	10,036
2023-10-25	40.00	40.00	40.00	40.00	14,151
2023-10-24	40.50	40.50	40.00	40.00	47,583
2023-10-23	40.50	40.50	40.50	40.50	37,514
2023-10-20	41.00	41.00	40.50	40.50	62,737
2023-10-19	40.00	40.50	40.00	40.00	44,745
2023-10-18	40.00	40.00	40.00	40.00	14,636
2023-10-17	40.00	40.00	40.00	40.00	76,736
2023-10-16	40.00	42.00	40.00	40.00	15,282
2023-10-13	40.00	40.00	40.00	40.00	16,123
2023-10-12	40.50	40.50	40.00	40.00	76,278
2023-10-11	39.50	40.50	39.50	40.50	37,214
2023-10-10	40.00	40.00	40.00	40.00	9,732
2023-10-09	40.00	40.00	40.00	40.00	2,527
2023-10-06	40.00	40.50	40.00	40.00	18,702
2023-10-05	42.00	42.00	40.00	40.00	22,266
2023-10-04	42.50	42.50	42.00	42.00	23,412
2023-10-03	42.50	42.50	42.50	42.50	38,730
2023-10-02	42.50	42.50	42.50	42.50	6,588
2023-09-29	42.50	42.50	42.50	42.50	2,698
2023-09-28	42.50	42.50	42.50	42.50	849
2023-09-27	42.50	42.50	42.50	42.50	4,651
2023-09-26	42.50	42.50	42.50	42.50	28,941
2023-09-25	42.50	42.50	42.50	42.50	1,788
2023-09-22	42.50	42.50	42.50	42.50	3,042
2023-09-21	42.50	42.50	42.50	42.50	25,388
2023-09-20	42.50	42.50	42.50	42.50	11,493
2023-09-19	44.00	44.00	42.50	42.50	45,705
2023-09-18	44.00	44.00	44.00	44.00	24,270
2023-09-15	44.00	44.00	44.00	44.00	3,760
2023-09-14	44.00	44.00	44.00	44.00	2,143
2023-09-13	44.00	44.00	44.00	44.00	2,735
2023-09-12	44.50	44.50	44.00	44.00	31,046
2023-09-11	44.50	44.50	44.50	44.50	23,989
2023-09-08	45.00	45.00	44.50	44.50	12,195
2023-09-07	45.00	45.00	45.00	45.00	14,651
2023-09-06	45.00	45.00	45.00	45.00	40,875
2023-09-05	45.00	45.00	45.00	45.00	11,383
2023-09-04	45.00	45.00	45.00	45.00	14,645
2023-09-01	45.00	45.00	45.00	45.00	937
2023-08-31	45.00	45.00	45.00	45.00	25,713
2023-08-30	45.00	45.00	45.00	45.00	8,846
2023-08-29	45.00	45.00	45.00	45.00	1,296
2023-08-28	45.00	45.00	45.00	45.00	0
2023-08-25	45.00	45.00	45.00	45.00	1,846
2023-08-24	45.00	45.00	45.00	45.00	13,622
2023-08-23	44.50	45.00	44.50	45.00	26,259
2023-08-22	43.50	44.50	43.50	44.50	166,402
2023-08-21	43.50	43.50	43.50	43.50	13,507
2023-08-18	43.50	43.50	43.50	43.50	12,220
2023-08-17	43.50	43.50	43.50	43.50	1,380
2023-08-16	43.50	43.50	43.50	43.50	7,352
2023-08-15	43.50	43.50	43.50	43.50	17,554
2023-08-14	43.50	43.50	43.50	43.50	4,604
2023-08-11	43.50	43.50	43.50	43.50	30,571
2023-08-10	43.50	43.50	43.50	43.50	11,937
2023-08-09	43.50	43.50	43.50	43.50	19,051
2023-08-08	43.50	43.50	43.50	43.50	36,559
2023-08-07	44.00	44.00	44.00	44.00	14,959
2023-08-04	42.50	42.00	42.00	42.00	67,148
2023-08-03	42.50	42.50	42.50	42.50	6,562
2023-08-02	42.50	42.50	42.50	42.50	3,925
2023-08-01	42.50	42.50	42.50	42.50	3,488
2023-07-31	41.50	42.00	41.50	42.00	17,121
2023-07-28	41.50	41.00	41.00	41.00	35,136
2023-07-27	41.00	41.00	41.00	41.00	14,123
2023-07-26	41.00	42.00	41.00	41.00	52,642
2023-07-25	41.00	41.00	41.00	41.00	8,374
2023-07-24	41.00	42.80	42.80	42.80	21,305
2023-07-21	41.00	42.00	41.00	41.00	21,390
2023-07-20	34.50	43.00	34.50	41.00	147,593
2023-07-19	32.50	34.50	32.50	34.50	111,030
2023-07-18	33.00	33.00	32.00	32.50	92,810
2023-07-17	34.00	34.60	33.50	33.50	62,288
2023-07-14	34.00	34.00	34.00	34.00	24,727
2023-07-13	34.00	34.00	34.00	34.00	19,542
2023-07-12	36.00	35.80	35.80	35.80	61,386
2023-07-11	36.00	36.50	36.00	36.00	23,267
2023-07-10	37.00	37.00	36.00	36.00	18,110
2023-07-07	37.00	37.00	37.00	37.00	45,251
2023-07-06	37.50	37.50	37.00	37.00	34,954
2023-07-05	38.00	38.00	37.50	37.50	42,869
2023-07-04	38.00	39.00	39.00	39.00	11,337
2023-07-03	37.50	37.50	37.50	37.50	5,701
2023-06-30	37.50	37.50	37.50	37.50	19,255
2023-06-29	39.00	38.40	38.40	38.40	17,294
2023-06-28	40.00	40.00	38.50	38.50	55,913
2023-06-27	40.50	41.00	40.00	40.00	21,343
2023-06-26	40.50	40.50	40.50	40.50	22,341
2023-06-23	40.50	40.50	40.50	40.50	9,639
2023-06-22	40.50	40.50	40.50	40.50	17,504
2023-06-21	42.00	42.00	41.50	41.50	7,596
2023-06-20	42.00	42.00	41.50	41.50	16,432
2023-06-19	42.50	42.50	41.50	41.50	4,221
2023-06-16	42.50	42.50	42.00	42.00	4,441
2023-06-15	42.50	42.50	42.00	42.00	9,079
2023-06-14	42.50	42.50	42.50	42.50	16,896
2023-06-13	42.50	42.50	42.50	42.50	17,109
2023-06-12	42.50	42.50	42.50	42.50	5,866
2023-06-09	42.50	42.50	42.50	42.50	32,317
2023-06-08	42.50	42.50	42.50	42.50	22,824
2023-06-07	42.50	42.50	42.50	42.50	14,913
2023-06-06	42.50	42.50	42.50	42.50	20,634
2023-06-05	42.50	44.80	44.80	42.50	21,849
2023-06-02	44.50	44.50	42.50	42.50	53,003
2023-06-01	44.50	44.50	43.50	43.50	2,205
2023-05-31	43.50	43.50	43.50	43.50	7,845
2023-05-30	43.50	43.50	43.50	43.50	57,980
2023-05-29	43.50	43.50	43.50	43.50	0
2023-05-26	43.50	43.50	43.50	43.50	1,504
2023-05-25	44.00	44.00	43.50	43.50	15,057
2023-05-24	44.50	44.00	44.00	44.00	23,061
2023-05-23	44.00	44.00	44.00	44.00	48,681
2023-05-22	44.50	44.50	44.00	44.00	6,598
2023-05-19	44.00	44.00	44.00	44.00	1,097
2023-05-18	44.50	44.50	44.00	44.00	8,327
2023-05-17	44.00	44.00	44.00	44.00	28,636
2023-05-16	44.00	44.00	44.00	44.00	17,896
2023-05-15	45.50	45.50	44.00	44.00	19,741
2023-05-12	45.00	45.50	45.00	45.50	101,829
2023-05-11	45.00	45.00	45.00	45.00	728
2023-05-10	43.50	45.00	43.50	45.00	59,143
2023-05-09	43.50	43.50	43.50	43.50	145,472
2023-05-08	43.50	43.50	43.50	43.50	0
2023-05-05	44.50	44.50	43.50	43.50	2,603
2023-05-04	43.50	43.50	43.50	43.50	2,807
2023-05-03	43.50	43.50	43.50	43.50	3,986
2023-05-02	44.50	44.50	43.50	43.50	44,084
2023-05-01	43.50	43.50	43.50	43.50	0
2023-04-28	43.50	43.50	43.50	43.50	1,797
2023-04-27	43.50	43.50	43.50	43.50	189,754
2023-04-26	43.50	43.50	43.50	43.50	38,821
2023-04-25	43.50	43.50	43.50	43.50	10,218
2023-04-24	44.00	44.00	43.50	43.50	5,026
2023-04-21	45.00	45.00	44.00	44.00	22,648
2023-04-20	45.00	45.00	44.00	44.00	30,607
2023-04-19	44.00	44.00	44.00	44.00	13,836
2023-04-18	45.50	45.50	44.00	44.00	65,205
2023-04-17	45.00	45.50	45.00	45.50	19,719
2023-04-14	44.50	45.50	44.50	45.50	125,977
2023-04-13	49.50	50.00	49.50	50.00	35,346
2023-04-12	49.50	49.50	49.50	49.50	17,412
2023-04-11	49.00	49.50	49.00	49.50	27,839
2023-04-10	49.00	49.00	49.00	49.00	0
2023-04-07	49.00	49.00	49.00	49.00	0
2023-04-06	49.00	49.00	49.00	49.00	20,645
2023-04-05	47.00	50.75	47.00	50.75	102,201
2023-04-04	46.50	47.00	46.50	47.00	83,989
2023-04-03	46.00	46.50	46.00	46.50	55,031
2023-03-31	46.00	46.00	46.00	46.00	41,121
2023-03-30	45.50	46.00	44.60	46.00	5,322
2023-03-29	44.00	45.50	44.00	45.50	38,579
2023-03-28	43.00	44.00	43.50	44.00	42,511
2023-03-27	43.50	44.00	43.50	43.50	57,594
2023-03-24	43.50	43.50	43.50	43.50	26,236
2023-03-23	43.50	43.50	43.50	43.50	8,881
2023-03-22	44.00	44.50	43.50	43.50	68,323
2023-03-21	46.00	46.00	41.50	44.00	189,267
2023-03-20	45.50	45.50	45.50	45.50	26,355
2023-03-17	45.50	45.50	45.00	45.50	38,861
2023-03-16	45.00	45.50	45.00	45.50	21,453
2023-03-15	47.00	47.00	45.00	45.00	27,390
2023-03-14	47.00	47.00	47.00	47.00	30,484
2023-03-13	47.00	47.00	47.00	47.00	14,864
2023-03-10	48.00	48.50	47.00	47.00	16,022
2023-03-09	48.50	48.50	48.50	48.50	5,730
2023-03-08	48.50	48.50	48.50	48.50	4,840
2023-03-07	50.00	50.00	48.50	48.50	21,819
2023-03-06	48.50	48.50	48.50	48.50	14,682
2023-03-03	48.50	48.50	48.50	48.50	57,005
2023-03-02	48.00	48.50	48.00	48.50	17,635
2023-03-01	48.00	48.00	48.00	48.00	30,839
2023-02-28	48.00	48.00	48.00	48.00	22,879
2023-02-27	48.00	48.00	48.00	48.00	74,039
2023-02-24	49.50	49.50	48.00	48.00	13,524
2023-02-23	49.00	49.00	48.50	48.50	35,129
2023-02-22	49.00	53.00	53.00	53.00	15,899
2023-02-21	49.00	49.00	49.00	49.00	2,960
2023-02-20	49.50	49.50	49.00	49.00	17,146
2023-02-17	49.50	49.50	49.50	49.50	13,019
2023-02-16	50.50	50.00	49.50	49.50	60,811
2023-02-15	50.50	50.50	49.50	49.50	19,603
2023-02-14	50.50	50.50	50.50	50.50	17,327
2023-02-13	50.50	50.50	50.50	50.50	13,325
2023-02-10	51.00	51.00	50.50	50.50	14,045
2023-02-09	51.00	51.00	51.00	51.00	13,598
2023-02-08	51.00	51.00	51.00	51.00	18,074
2023-02-07	50.00	51.00	50.00	51.00	21,559
2023-02-06	51.50	51.50	50.00	50.00	31,643
2023-02-03	51.50	51.50	50.00	50.00	11,620
2023-02-02	50.00	50.00	50.00	50.00	6,118
2023-02-01	51.50	51.50	50.00	50.00	43,317
2023-01-31	50.50	50.50	50.00	50.00	67,618
2023-01-30	50.50	50.50	50.50	50.50	16,365
2023-01-27	51.50	51.50	50.50	50.50	7,317
2023-01-26	51.50	51.50	50.50	50.50	772
2023-01-25	52.50	52.50	47.00	50.50	94,988
2023-01-24	53.50	53.50	53.00	53.50	53,852
2023-01-23	53.50	56.00	53.50	53.50	20,462
2023-01-20	52.00	54.00	52.00	53.50	127,126
2023-01-19	52.00	52.00	51.60	52.00	3,858
2023-01-18	50.00	52.00	50.00	52.00	55,268
2023-01-17	51.50	51.50	50.10	50.10	41,237
2023-01-16	54.00	55.00	51.50	51.50	55,128
2023-01-13	51.50	55.50	51.00	55.00	168,866
2023-01-12	50.00	51.00	50.00	51.00	9,315
2023-01-11	51.50	51.50	49.25	50.00	30,527
2023-01-10	52.50	52.50	51.50	51.50	16,406
2023-01-09	54.00	54.25	51.50	51.50	44,798
2023-01-06	54.00	54.25	54.00	54.25	81,714
2023-01-05	53.00	54.25	53.00	54.25	154,507
2023-01-04	51.50	53.50	50.75	53.00	85,054
2023-01-03	49.00	51.25	49.00	50.75	113,372
2023-01-02	49.00	49.00	49.00	49.00	0
2022-12-30	49.00	49.00	49.00	49.00	1,544
2022-12-29	49.50	49.50	49.00	49.00	6,745
2022-12-28	50.00	50.00	49.50	49.50	9,342
2022-12-27	50.00	50.00	50.00	50.00	0
2022-12-26	50.00	50.00	50.00	50.00	0
2022-12-23	51.50	51.50	50.00	50.00	40,214
2022-12-22	51.50	51.50	51.25	51.25	36,267
2022-12-21	50.00	51.25	50.00	51.25	40,639
2022-12-20	47.00	50.50	47.00	50.00	80,829
2022-12-19	47.00	47.00	47.00	47.00	359
2022-12-16	47.00	47.00	47.00	47.00	2,060
2022-12-15	46.50	47.00	46.50	47.00	37,686
2022-12-14	46.50	46.50	46.50	46.50	10,530
2022-12-13	45.00	46.50	45.00	46.50	16,466
2022-12-12	44.50	45.50	44.50	45.50	34,244
2022-12-09	44.50	44.50	44.50	44.50	6,106
2022-12-08	44.50	44.50	44.50	44.50	16,831
2022-12-07	44.50	44.50	44.50	44.50	1,020
2022-12-06	44.50	44.50	44.50	44.50	22,306
2022-12-05	44.50	44.50	44.50	44.50	25,097
2022-12-02	45.00	45.00	44.50	44.50	17,068
2022-12-01	45.00	45.00	45.00	45.00	193
2022-11-30	46.50	46.50	45.00	45.00	38,673
2022-11-29	46.50	46.50	46.50	46.50	26,954
2022-11-28	46.50	46.50	46.50	46.50	8,352
2022-11-25	46.00	46.50	46.00	46.50	48,655
2022-11-24	45.00	46.00	45.00	46.00	30,867
2022-11-23	45.00	46.00	45.00	46.00	50,044
2022-11-22	47.50	47.50	45.00	45.00	143,463
2022-11-21	44.50	44.50	44.50	44.50	43,126
2022-11-18	42.00	44.50	41.50	44.50	71,667
2022-11-17	40.50	41.50	40.50	41.50	6,803
2022-11-16	40.50	40.50	40.50	40.50	24,658
2022-11-15	40.50	40.50	40.50	40.50	34,463
2022-11-14	40.50	40.50	40.50	40.50	45,770
2022-11-11	40.50	40.50	40.50	40.50	5,238
2022-11-10	40.50	41.50	40.50	40.50	11,735
2022-11-09	41.00	42.50	41.00	41.50	39,289
2022-11-08	37.50	41.00	37.50	41.00	72,398
2022-11-07	37.50	37.50	37.50	37.50	774
2022-11-04	37.50	37.50	37.50	37.50	31,137
2022-11-03	37.50	37.50	37.50	37.50	77,321
2022-11-02	37.50	37.50	37.50	37.50	12,304
2022-11-01	38.00	38.00	37.50	37.50	18,696
2022-10-31	38.50	38.50	38.00	38.00	53,935
2022-10-28	40.00	40.00	38.50	38.50	22,395
2022-10-27	40.00	40.00	40.00	40.00	8,614
2022-10-26	39.00	40.00	39.00	40.00	51,474
2022-10-25	40.00	40.00	39.00	39.00	56,660
2022-10-24	41.00	41.50	40.00	40.00	80,571
2022-10-21	41.00	41.50	41.00	41.50	31,813
2022-10-20	40.50	41.00	40.50	41.00	31,650
2022-10-19	41.50	41.50	40.50	40.50	6,520
2022-10-18	41.50	41.50	41.50	41.50	4,294
2022-10-17	42.50	42.50	41.50	41.50	31,390
2022-10-14	42.50	42.50	42.50	42.50	1,114
2022-10-13	40.00	42.50	40.00	42.50	54,444
2022-10-12	40.00	40.00	40.00	40.00	8,099
2022-10-11	40.00	40.00	40.00	40.00	6,366
2022-10-10	40.00	40.00	38.00	40.00	22,095
2022-10-07	38.50	38.50	37.00	38.50	16,696
2022-10-06	38.50	38.50	37.00	38.50	12,438
2022-10-05	38.50	38.50	38.50	38.50	8,975
2022-10-04	38.50	38.50	37.00	38.50	11,266
2022-10-03	38.50	38.50	37.00	38.50	20,539
2022-09-30	38.50	38.50	37.00	38.50	73,121
2022-09-29	39.00	39.00	38.50	38.50	27,135
2022-09-28	38.50	38.50	37.00	38.50	4,251
2022-09-27	40.00	40.00	38.50	38.50	21,036
2022-09-26	40.00	40.00	40.00	40.00	31,527
2022-09-23	40.00	40.00	38.00	40.00	16,772
2022-09-22	40.00	40.00	40.00	40.00	9,578
2022-09-21	40.00	40.00	40.00	40.00	9,107
2022-09-20	40.50	40.50	40.00	40.00	10,660
2022-09-19	40.50	40.50	40.50	40.50	0
2022-09-16	41.00	41.00	39.00	40.50	25,474
2022-09-15	40.50	40.50	40.50	40.50	43,710
2022-09-14	42.00	42.50	41.00	41.00	52,181
2022-09-13	41.50	42.00	41.50	42.00	18,062
2022-09-12	42.00	42.00	40.00	41.50	25,676
2022-09-09	42.00	42.00	42.00	42.00	12,150
2022-09-08	42.50	42.50	42.00	42.00	19,163
2022-09-07	42.50	42.50	42.50	42.50	4,284
2022-09-06	42.50	42.50	41.00	42.50	68,137
2022-09-05	43.00	43.00	41.50	42.50	6,988
2022-09-02	44.00	44.00	43.00	43.00	7,988
2022-09-01	44.00	44.00	43.00	43.50	17,983
2022-08-31	44.00	44.00	43.00	43.50	15,782
2022-08-30	44.00	44.00	43.00	43.50	18,172
2022-08-29	44.00	44.00	44.00	44.00	0
2022-08-26	44.00	44.00	44.00	44.00	14,973
2022-08-25	44.00	43.00	43.00	44.00	33,107
2022-08-24	44.00	44.00	44.00	44.00	1,295
2022-08-23	44.00	44.00	44.00	44.00	4,514
2022-08-22	44.00	44.00	44.00	44.00	8,592
2022-08-19	43.50	44.00	43.50	44.00	14,853
2022-08-18	43.00	43.50	42.00	43.50	3,166
2022-08-17	41.50	43.50	41.50	43.50	44,139
2022-08-16	41.50	41.50	41.50	41.50	0
2022-08-15	41.50	42.00	41.00	41.50	35,563
2022-08-12	41.00	41.00	41.00	41.00	21,017
2022-08-11	41.00	41.00	41.00	41.00	65,956
2022-08-10	41.50	41.50	40.00	41.00	9,014
2022-08-09	42.50	42.50	40.00	41.00	6,286
2022-08-08	42.00	42.00	42.00	42.00	9,080
2022-08-05	43.00	43.50	42.00	42.00	56,914
2022-08-04	45.50	45.50	43.50	43.50	36,805
2022-08-03	48.00	48.50	45.50	45.50	115,112
2022-08-02	43.50	46.50	43.50	46.50	71,880
2022-08-01	42.50	43.50	40.00	43.50	39,825
2022-07-29	42.50	42.50	42.50	42.50	16,950
2022-07-28	42.50	42.50	42.50	42.50	18,500
2022-07-27	42.50	42.50	42.50	42.50	58
2022-07-26	42.50	42.50	40.00	42.50	1,339
2022-07-25	42.50	42.50	42.50	42.50	5,561
2022-07-22	40.00	41.00	41.00	41.00	32,612
2022-07-21	39.50	40.00	37.00	40.00	12,424
2022-07-20	40.50	40.50	39.00	39.50	5,355
2022-07-19	38.50	41.00	38.50	40.50	31,427
2022-07-18	36.50	38.50	35.00	38.50	32,082
2022-07-15	36.50	36.50	35.00	36.00	14,237
2022-07-14	35.50	36.00	35.50	36.00	65,655
2022-07-13	35.50	35.50	35.50	35.50	16,161
2022-07-12	35.50	35.50	35.50	35.50	15,576
2022-07-11	35.50	35.50	35.50	35.50	104,177
2022-07-08	36.00	36.00	35.50	35.50	159,260
2022-07-07	35.50	36.00	35.50	36.00	38,838
2022-07-06	35.50	35.50	35.50	35.50	8,182
2022-07-05	36.50	36.50	35.00	35.50	101,353
2022-07-04	40.00	40.00	36.50	36.50	34,209
2022-07-01	41.00	41.00	40.00	40.00	30,194
2022-06-30	41.00	41.00	41.00	41.00	0
2022-06-29	41.50	41.50	41.00	41.00	17,459
2022-06-28	41.50	41.50	40.50	41.50	40,475
2022-06-27	41.50	41.50	41.50	41.50	2,232
2022-06-24	41.50	41.50	41.50	41.50	5,094
2022-06-23	41.50	41.50	41.50	41.50	13,552
2022-06-22	39.50	41.50	39.50	41.50	60,100
2022-06-21	39.00	40.00	39.00	39.50	96,773
2022-06-20	37.80	38.50	37.00	38.50	41,062
2022-06-17	38.00	38.00	38.00	37.00	33,088
2022-06-16	39.00	39.00	38.00	38.00	18,366
2022-06-15	39.00	39.50	39.00	39.00	23,483
2022-06-14	45.00	45.00	39.00	39.00	124,366
2022-06-13	45.00	45.00	45.00	45.00	28,916
2022-06-10	45.50	44.00	44.00	45.00	47,836
2022-06-09	45.50	45.50	44.00	45.50	3,900
2022-06-08	45.00	45.50	44.00	45.50	59,257
2022-06-07	45.00	45.00	44.00	45.00	7,945
2022-06-06	45.50	45.00	45.00	45.00	20,654
2022-06-03	45.50	45.50	45.50	45.50	0
2022-06-02	45.50	45.50	45.50	45.50	0
2022-06-01	47.00	47.00	45.00	45.50	21,495
2022-05-31	47.00	47.00	45.00	47.00	5,000
2022-05-30	47.00	47.00	45.00	47.00	2,670
2022-05-27	47.00	47.00	45.00	47.00	23,109
2022-05-26	47.00	47.10	45.00	47.00	24,341
2022-05-25	47.00	48.00	46.50	46.50	20,943
2022-05-24	49.00	49.00	48.00	48.00	70,610
2022-05-23	50.00	50.00	48.00	49.00	38,687
2022-05-20	50.00	50.00	48.00	50.00	3,815
2022-05-19	51.00	51.00	49.00	50.00	68,093
2022-05-18	51.50	51.50	50.00	51.00	87,573
2022-05-17	52.00	53.00	50.50	51.25	205,406
2022-05-16	48.00	48.00	47.00	48.00	11,592
2022-05-13	48.50	48.50	47.00	48.00	10,444
2022-05-12	47.00	50.00	45.00	48.50	124,071
2022-05-11	45.50	46.00	46.00	46.00	52,023
2022-05-10	45.50	45.50	44.00	45.50	53,984
2022-05-09	46.50	46.50	45.00	45.50	11,913
2022-05-06	45.00	46.50	44.00	46.50	70,822
2022-05-05	45.50	45.50	44.00	45.00	39,062
2022-05-04	46.00	46.50	45.00	45.50	91,490
2022-05-03	46.50	46.50	46.50	46.50	37,991
2022-05-02	46.50	46.50	46.50	46.50	0
2022-04-29	47.00	47.00	46.00	46.50	29,391
2022-04-28	47.00	47.00	47.00	47.00	19,126
2022-04-27	44.00	47.00	44.00	47.00	68,133
2022-04-26	44.00	44.00	44.00	44.00	1,850
2022-04-25	43.50	44.00	43.50	44.00	53,597
2022-04-22	43.50	43.50	43.50	43.50	5,561
2022-04-21	43.50	43.50	43.50	43.50	21,953
2022-04-20	43.50	43.50	43.50	43.50	13,752
2022-04-19	44.50	44.50	43.50	43.50	35,732
2022-04-18	44.50	44.50	44.50	44.50	0
2022-04-15	44.50	44.50	44.50	44.50	0
2022-04-14	44.50	44.50	44.50	44.50	16,273
2022-04-13	44.00	44.50	43.00	44.50	9,376
2022-04-12	44.00	44.50	43.00	44.50	9,146
2022-04-11	44.00	44.50	43.00	44.50	7,183
2022-04-08	44.00	44.50	43.00	44.50	31,397
2022-04-07	43.50	45.50	42.00	44.50	112,170
2022-04-06	42.00	43.00	40.00	43.00	54,341
2022-04-05	39.50	42.00	38.00	42.00	103,454
2022-04-04	39.00	39.50	37.00	39.50	65,405
2022-04-01	39.00	39.00	37.00	39.00	69,559
2022-03-31	39.00	39.00	37.00	39.00	94,002
2022-03-30	39.00	39.00	37.00	39.00	49,230
2022-03-29	39.00	39.00	37.00	39.00	24,612
2022-03-28	39.00	39.00	37.00	38.50	81,376
2022-03-25	38.00	39.00	36.00	38.50	184,835
2022-03-24	38.00	38.00	36.00	37.50	10,145
2022-03-23	36.50	37.50	35.00	37.50	61,622
2022-03-22	36.50	36.50	35.00	36.50	9,020
2022-03-21	36.50	36.50	36.50	36.50	6,027
2022-03-18	36.50	36.50	36.50	36.50	19,348
2022-03-17	36.50	36.50	36.50	36.50	103,358
2022-03-16	35.50	36.00	35.50	36.00	75,932
2022-03-15	39.00	37.00	37.00	37.00	171,451
2022-03-14	39.00	39.00	39.00	39.00	10,036
2022-03-11	39.00	39.00	39.00	39.00	20,497
2022-03-10	39.00	39.00	39.00	39.00	30,218
2022-03-09	39.00	40.50	39.00	39.00	182,690
2022-03-08	39.00	39.00	39.00	39.00	16,079
2022-03-07	41.00	41.00	39.00	39.00	38,117
2022-03-04	41.00	41.00	41.00	41.00	6,758
2022-03-03	41.00	41.00	39.00	41.00	4,651
2022-03-02	41.00	41.00	41.00	41.00	41,312
2022-03-01	41.00	41.00	41.00	41.00	15,202
2022-02-28	41.50	41.50	41.00	41.00	27,576
2022-02-25	40.00	41.00	40.00	41.00	180,950
2022-02-24	40.50	40.50	40.00	40.00	13,029
2022-02-23	41.50	41.50	41.50	41.50	6,000
2022-02-22	41.50	41.50	41.50	41.50	37,448
2022-02-21	41.50	41.50	41.50	41.50	153,474
2022-02-18	40.00	41.00	40.00	41.00	124,404
2022-02-17	39.50	40.00	39.50	40.00	97,766
2022-02-16	39.50	39.50	39.50	39.50	54,470
2022-02-15	40.00	40.00	38.50	39.50	102,659
2022-02-14	41.00	41.00	40.50	40.50	95,645
2022-02-11	41.00	41.00	40.00	41.00	303,790
2022-02-10	42.00	42.00	41.00	41.00	25,637
2022-02-09	42.00	42.00	42.00	42.00	238,588
2022-02-08	41.50	41.50	41.50	41.50	182,111
2022-02-07	41.50	41.50	41.50	41.50	14,237
2022-02-04	41.50	41.50	41.50	41.50	42,816
2022-02-03	44.50	45.00	41.50	41.50	127,565
2022-02-02	45.00	45.00	45.00	45.00	91,277
2022-02-01	45.00	45.00	45.00	45.00	28,356
2022-01-31	44.00	45.00	44.00	45.00	134,425
2022-01-28	43.00	43.00	43.00	43.00	78,195
2022-01-27	42.00	43.00	42.00	43.00	37,394
2022-01-26	43.00	43.00	43.00	43.00	503,545
2022-01-25	43.00	43.00	43.00	43.00	82,464
2022-01-24	43.50	43.50	43.00	43.00	14,388
2022-01-21	45.00	45.00	43.00	43.00	54,557
2022-01-20	46.00	46.00	45.00	45.00	15,442
2022-01-19	46.00	46.00	46.00	46.00	13,410
2022-01-18	46.00	46.00	46.00	46.00	24,503
2022-01-17	46.00	46.00	46.00	46.00	2,593
2022-01-14	47.00	47.00	46.00	46.00	36,716
2022-01-13	47.50	47.50	47.00	47.00	24,455
2022-01-12	47.50	47.50	47.50	47.50	37,630
2022-01-11	47.50	47.50	47.50	47.50	5,280
2022-01-10	47.50	47.50	47.50	47.50	34,122
2022-01-07	48.00	48.00	46.00	47.50	17,122
2022-01-06	47.50	47.50	47.50	47.50	10,971
2022-01-05	47.00	47.50	47.00	47.50	50,798
2022-01-04	47.00	47.00	47.00	47.00	9,443
2022-01-03	47.00	47.00	47.00	47.00	0
2021-12-31	47.00	47.00	47.00	47.00	13,250
2021-12-30	47.00	47.00	45.00	47.00	45,078
2021-12-29	46.50	46.50	46.50	46.50	32,092
2021-12-28	46.50	46.50	46.50	46.50	0
2021-12-27	46.50	46.50	46.50	46.50	0
2021-12-24	46.50	46.50	46.50	46.50	9,475
2021-12-23	43.00	46.50	41.00	46.50	93,741
2021-12-22	42.50	43.00	42.50	43.00	88,893
2021-12-21	42.50	42.50	42.00	42.50	102,520
2021-12-20	42.50	42.50	42.50	42.50	13,767
2021-12-17	43.50	43.50	43.50	43.50	10,000
2021-12-16	44.50	44.50	43.50	43.50	64,179
2021-12-15	45.00	45.00	44.50	44.50	8,846
2021-12-14	45.50	45.50	45.00	45.00	33,736
2021-12-13	47.00	47.00	45.50	45.50	69,076
2021-12-10	47.00	47.00	47.00	47.00	3,051
2021-12-09	47.00	47.00	46.00	47.00	1,597
2021-12-08	47.00	47.00	47.00	47.00	115,637
2021-12-07	47.00	47.00	47.00	47.00	11,133
2021-12-06	46.00	47.00	46.00	47.00	44,570
2021-12-03	46.00	46.00	46.00	46.00	7,814
2021-12-02	46.00	46.00	46.00	46.00	14,140
2021-12-01	46.00	46.00	46.00	46.00	19,660
2021-11-30	46.00	46.00	46.00	46.00	2,756
2021-11-29	46.00	46.00	46.00	46.00	10,039
2021-11-26	46.50	46.50	45.00	46.00	1,652
2021-11-25	46.50	46.50	46.50	46.50	2,316
2021-11-24	47.00	47.50	46.50	46.50	118,841
2021-11-23	46.50	47.50	46.50	47.00	91,457
2021-11-22	44.00	47.00	44.00	46.50	90,363
2021-11-19	45.00	45.00	43.50	43.50	501,997
2021-11-18	43.00	43.00	42.50	42.50	92,989
2021-11-17	46.00	46.00	42.50	43.00	71,225
2021-11-16	46.50	46.50	46.00	46.00	20,942
2021-11-15	47.00	48.00	48.00	48.00	41,709
2021-11-12	48.50	48.50	47.00	47.00	32,143
2021-11-11	48.50	48.50	48.50	48.50	18,911
2021-11-10	48.50	48.50	48.50	48.50	5,994
2021-11-09	48.50	48.50	48.50	48.50	5,009
2021-11-08	48.50	48.50	48.50	48.50	331,059
2021-11-05	48.50	48.50	48.50	48.50	15,552
2021-11-04	48.50	48.50	48.50	48.50	14,842
2021-11-03	48.50	48.50	48.50	48.50	32,594
2021-11-02	48.50	48.50	48.50	48.50	15,383
2021-11-01	48.50	48.50	48.50	48.50	2,116
2021-10-29	48.50	48.50	48.50	48.50	38,850
2021-10-28	48.50	48.50	48.50	48.50	57,971
2021-10-27	48.50	48.50	48.50	48.50	17,880
2021-10-26	48.50	48.50	48.50	48.50	12,354
2021-10-25	48.50	48.50	48.50	48.50	19,084
2021-10-22	48.50	48.50	47.00	48.50	81,861
2021-10-21	48.50	47.00	47.00	47.00	31,507
2021-10-20	48.50	48.50	48.50	48.50	29,969
2021-10-19	48.50	48.50	48.50	48.50	2,034
2021-10-18	47.00	48.00	47.00	48.00	68,425
2021-10-15	47.00	47.00	47.00	47.00	27,309
2021-10-14	46.50	47.00	44.00	47.00	46,104
2021-10-13	46.50	45.20	45.20	46.50	13,809
2021-10-12	46.50	46.50	46.50	46.50	31,617
2021-10-11	46.50	46.50	46.50	46.50	14,984
2021-10-08	47.50	47.50	46.50	46.50	45,316
2021-10-07	46.50	47.50	46.00	47.50	41,264
2021-10-06	49.50	49.50	47.00	47.00	42,750
2021-10-05	49.50	49.50	47.50	49.50	61,598
2021-10-04	49.50	49.50	49.50	49.50	22,698
2021-10-01	50.50	50.50	49.50	49.50	62,585
2021-09-30	50.50	50.50	50.50	50.50	10,164
2021-09-29	50.50	50.50	50.50	50.50	26,441
2021-09-28	51.00	51.00	51.00	50.50	26,849
2021-09-27	49.00	51.75	49.00	51.00	162,823
2021-09-24	48.00	48.50	48.00	48.50	9,915
2021-09-23	48.00	48.00	48.00	48.00	24,570
2021-09-22	48.00	48.00	48.00	48.00	3,991
2021-09-21	48.50	48.50	48.50	48.50	0

Share	Price	Change
80 Mile (80M)	0.95	36.1%
Getech Grp (GTC)	3.85	18.46%
GreenRoc Strategic Materials (GROC)	4.00	17.65%
Steppe Cement (STCM)	34.00	13.33%
Anglo Asian Mining PLC (AAZ)	415.00	12.77%

Share	Price	Change
Mothercare (MTC)	0.12	-40%
Litigation Cap. (LIT)	1.65	-26.99%
Craneware (CRW)	1,016.00	-24.29%
Elixirr International (ELIX)	518.00	-16.72%
Nativo Resources (NTVO)	0.325	-12.16%

Share	Price	Volume
Forgent (FORG)	0.008	936,577,170
80 Mile (80M)	0.95	532,138,329
Kefi Gold & Copper (KEFI)	0.689	406,900,146
Empyrean (EME)	0.044	314,066,493
Buccaneer Ergy (BUCE)	0.014	234,562,813