Vianet Grp Share History

Vianet Grp Share Price history. The following table shows end-of-day data VNET historical share prices for Vianet Grp, including the Open, High, Low, Close prices, along with trading volumes. Historical prices are recorded daily from the closing price of the company once the stock market has closed.

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

Date	Open	High	Low	Close	Volume
2026-04-03	63.00	63.00	63.00	63.00	0
2026-04-02	63.00	63.00	62.00	63.00	5,009
2026-04-01	61.00	63.00	61.00	63.00	30,257
2026-03-31	61.00	61.00	61.00	61.00	17,088
2026-03-30	61.00	61.00	61.00	61.00	92,870
2026-03-27	61.00	61.00	61.00	61.00	14,384
2026-03-26	61.00	61.00	61.00	61.00	39,687
2026-03-25	61.00	61.00	61.00	61.00	60,369
2026-03-24	61.00	61.00	61.00	61.00	23,818
2026-03-23	63.50	63.50	61.00	61.00	30,833
2026-03-20	63.50	63.50	63.50	63.50	517
2026-03-19	66.00	66.00	63.50	63.50	31,047
2026-03-18	66.00	66.00	66.00	66.00	5,020
2026-03-17	66.00	66.00	66.00	66.00	2,516
2026-03-16	66.00	66.00	66.00	66.00	7,649
2026-03-13	66.00	66.00	66.00	66.00	5
2026-03-12	65.50	66.00	65.50	66.00	11,000
2026-03-11	66.00	66.00	65.50	65.50	15,998
2026-03-10	66.00	66.00	66.00	66.00	7,500
2026-03-09	67.50	67.50	66.00	66.00	3,343
2026-03-06	69.00	69.00	67.50	67.50	73,856
2026-03-05	69.00	69.00	69.00	69.00	2,454
2026-03-04	69.00	69.00	69.00	69.00	14,602
2026-03-03	70.50	70.50	69.00	69.00	14,598
2026-03-02	67.50	70.50	67.50	70.50	43,904
2026-02-27	68.50	68.50	67.50	67.50	2,208
2026-02-26	67.50	67.50	67.50	67.50	667
2026-02-25	67.50	67.50	67.50	67.50	47
2026-02-24	67.50	67.50	67.50	67.50	9,833
2026-02-23	67.50	67.50	67.50	67.50	5,184
2026-02-20	68.50	68.50	67.50	67.50	44,002
2026-02-19	68.50	68.50	68.50	68.50	37,792
2026-02-18	68.50	68.50	68.50	68.50	33,146
2026-02-17	68.50	68.50	68.50	68.50	280
2026-02-16	67.00	68.50	67.00	68.50	24,079
2026-02-13	67.00	67.00	67.00	67.00	1,099
2026-02-12	67.00	67.00	67.00	67.00	40,875
2026-02-11	65.50	67.00	65.50	67.00	32,187
2026-02-10	65.50	65.50	65.50	65.50	20,018
2026-02-09	65.50	65.50	65.50	65.50	3,024
2026-02-06	65.50	65.50	65.50	65.50	70,624
2026-02-05	71.50	71.50	65.50	65.50	84,432
2026-02-04	67.50	72.00	67.50	72.00	24,794
2026-02-03	67.00	67.50	66.00	67.50	52,690
2026-02-02	67.00	67.00	67.00	67.00	10,828
2026-01-30	67.00	67.00	67.00	67.00	12,272
2026-01-29	65.50	67.00	65.50	67.00	4,896
2026-01-28	65.00	65.50	65.00	65.50	23,895
2026-01-27	65.00	65.00	65.00	65.00	2,047
2026-01-26	65.50	65.50	65.00	65.00	42,708
2026-01-23	67.50	67.50	65.50	65.50	31,145
2026-01-22	68.00	68.00	67.50	67.50	18,818
2026-01-21	68.00	68.50	68.00	68.00	17,912
2026-01-20	69.00	69.00	68.00	68.00	10,838
2026-01-19	69.00	69.00	69.00	69.00	68
2026-01-16	69.00	69.00	69.00	69.00	176
2026-01-15	69.00	69.00	69.00	69.00	3,032
2026-01-14	71.50	71.50	69.00	69.00	26,185
2026-01-13	68.50	71.50	68.50	71.50	63,605
2026-01-12	69.00	69.00	68.50	68.50	25,901
2026-01-09	72.50	72.50	68.50	69.00	37,207
2026-01-08	72.50	72.50	72.50	72.50	13,001
2026-01-07	72.50	72.50	72.50	72.50	1,372
2026-01-06	72.50	72.50	72.50	72.50	426
2026-01-05	73.00	73.00	72.00	72.50	70,935
2026-01-02	69.00	73.00	69.00	73.00	24,473
2026-01-01	69.00	69.00	69.00	69.00	0
2025-12-31	66.50	69.00	66.50	69.00	66,861
2025-12-30	66.50	66.50	66.50	66.50	7,500
2025-12-29	65.50	66.50	65.50	66.50	52,492
2025-12-26	65.50	65.50	65.50	65.50	0
2025-12-25	65.50	65.50	65.50	65.50	0
2025-12-24	67.00	67.00	65.50	65.50	33,663
2025-12-23	67.00	67.00	67.00	67.00	3,372
2025-12-22	67.00	68.00	67.00	67.00	50,960
2025-12-19	64.50	67.00	64.50	67.00	51,500
2025-12-18	63.50	64.50	63.50	64.50	9,000
2025-12-17	62.00	63.50	62.00	63.50	191,906
2025-12-16	61.00	62.00	61.00	62.00	25,000
2025-12-15	61.00	61.00	61.00	61.00	25,974
2025-12-12	60.50	61.00	60.50	61.00	49,041
2025-12-11	60.50	60.50	60.50	60.50	13,127
2025-12-10	59.50	60.50	59.50	60.50	1,035,387
2025-12-09	59.50	59.50	59.50	59.50	5,436
2025-12-08	59.50	59.50	59.50	59.50	10,001
2025-12-05	59.50	59.50	59.50	59.50	84,259
2025-12-04	61.00	61.00	59.50	59.50	39,996
2025-12-03	61.00	61.00	61.00	61.00	33,751
2025-12-02	61.00	62.00	61.00	62.00	80,517
2025-12-01	61.00	61.00	61.00	61.00	10,449
2025-11-28	61.00	61.00	61.00	61.00	16,000
2025-11-27	61.00	61.00	61.00	61.00	3,946
2025-11-26	61.00	61.00	61.00	61.00	40,764
2025-11-25	61.00	61.00	61.00	61.00	7,272
2025-11-24	61.50	61.50	61.00	61.00	69,328
2025-11-21	61.50	61.50	61.50	61.50	14,250
2025-11-20	61.50	61.50	61.50	61.50	6,437
2025-11-19	61.50	61.50	61.50	61.50	572
2025-11-18	62.00	62.00	61.50	61.50	15,400
2025-11-17	60.50	61.50	60.50	61.50	64,183
2025-11-14	62.50	62.50	60.50	60.50	44,427
2025-11-13	62.50	62.50	62.50	62.50	5,293
2025-11-12	62.50	62.50	62.50	62.50	1,000
2025-11-11	63.00	63.00	62.50	62.50	40,764
2025-11-10	63.00	63.00	63.00	63.00	56,172
2025-11-07	63.00	63.00	63.00	63.00	9,967
2025-11-06	62.50	63.00	62.50	63.00	9,010
2025-11-05	65.25	65.25	62.50	62.50	67,424
2025-11-04	65.25	65.25	65.25	65.25	29,608
2025-11-03	65.25	65.25	65.25	65.25	7,500
2025-10-31	65.25	65.25	65.25	65.25	16,614
2025-10-30	65.25	65.25	65.25	65.25	30,280
2025-10-29	65.25	65.25	65.25	65.25	157,898
2025-10-28	66.25	66.25	65.25	65.25	19,235
2025-10-27	66.50	66.50	66.25	66.25	52,498
2025-10-24	66.50	66.50	66.50	66.50	7,508
2025-10-23	66.50	66.50	66.50	66.50	7,534
2025-10-22	66.50	66.50	66.50	66.50	33
2025-10-21	66.50	66.50	66.50	66.50	2,000
2025-10-20	66.50	66.50	66.50	66.50	0
2025-10-17	66.50	66.50	66.50	66.50	30,051
2025-10-16	66.50	66.50	66.50	66.50	12,172
2025-10-15	66.25	66.50	66.25	66.50	12,174
2025-10-14	66.00	66.25	65.75	66.25	165,626
2025-10-13	65.00	66.00	65.00	66.00	328,528
2025-10-10	62.75	65.00	62.75	65.00	79,806
2025-10-09	62.75	62.75	62.75	62.75	1,612
2025-10-08	62.00	62.75	62.00	62.75	31,920
2025-10-07	66.00	66.00	61.00	62.00	106,448
2025-10-06	68.50	68.50	65.50	66.00	60,580
2025-10-03	70.50	70.50	68.50	68.50	37,732
2025-10-02	70.50	70.50	70.50	70.50	17,308
2025-10-01	70.00	70.00	70.00	70.00	2,500
2025-09-30	73.00	73.00	70.00	70.00	78,374
2025-09-29	74.50	74.50	73.00	73.00	10,327
2025-09-26	78.00	78.00	74.50	74.50	30,684
2025-09-25	78.00	78.00	78.00	78.00	17,000
2025-09-24	78.00	78.00	78.00	78.00	7,062
2025-09-23	78.00	78.00	78.00	78.00	0
2025-09-22	78.00	78.00	78.00	78.00	9,968
2025-09-19	78.50	78.50	78.00	78.00	13,157
2025-09-18	78.50	78.50	78.50	78.50	2,946
2025-09-17	78.50	78.50	78.50	78.50	5,792
2025-09-16	78.50	78.50	78.50	78.50	1,654
2025-09-15	78.50	78.50	78.50	78.50	4,215
2025-09-12	78.50	78.50	78.50	78.50	2,565
2025-09-11	78.50	78.50	78.50	78.50	0
2025-09-10	78.50	78.50	78.50	78.50	22,453
2025-09-09	78.50	78.50	78.50	78.50	1,122
2025-09-08	78.50	78.50	78.50	78.50	0
2025-09-05	78.50	78.50	78.50	78.50	2,000
2025-09-04	78.50	78.50	78.50	78.50	10,075
2025-09-03	78.50	78.50	78.50	78.50	0
2025-09-02	78.50	78.50	78.50	78.50	0
2025-09-01	79.50	79.50	78.50	78.50	10,500
2025-08-29	80.50	80.50	79.50	79.50	2,586
2025-08-28	81.50	81.50	80.50	80.50	23,315
2025-08-27	81.50	81.50	81.50	81.50	1,500
2025-08-26	81.50	81.50	81.50	81.50	1,200
2025-08-25	81.50	81.50	81.50	81.50	0
2025-08-22	81.50	81.50	81.50	81.50	187
2025-08-21	83.50	83.50	81.50	81.50	17,670
2025-08-20	83.50	83.50	83.50	83.50	192
2025-08-19	83.50	83.50	83.50	83.50	2,020
2025-08-18	83.50	83.50	83.50	83.50	1,073
2025-08-15	83.50	83.50	83.50	83.50	0
2025-08-14	83.50	83.50	83.50	83.50	1,145
2025-08-13	83.50	83.50	83.50	83.50	6,152
2025-08-12	83.00	83.50	83.00	83.50	0
2025-08-11	83.50	83.50	83.50	83.50	4,845
2025-08-08	83.50	83.50	83.50	83.50	0
2025-08-07	83.50	83.50	83.50	83.50	0
2025-08-06	83.00	83.50	83.00	83.50	12,220
2025-08-05	83.00	83.00	83.00	83.00	2,921
2025-08-04	83.00	83.00	83.00	83.00	2,087
2025-08-01	83.00	83.00	83.00	83.00	4,062
2025-07-31	84.00	84.00	83.00	83.00	11,977
2025-07-30	84.50	85.00	84.00	84.00	21,000
2025-07-29	87.50	87.50	84.50	84.50	62,337
2025-07-28	90.50	90.50	87.00	87.00	64,937
2025-07-25	90.50	90.50	90.50	90.50	3,500
2025-07-24	92.50	92.50	90.50	90.50	15,085
2025-07-23	92.50	92.50	92.50	92.50	0
2025-07-22	95.00	95.00	92.50	92.50	13,931
2025-07-21	96.00	96.00	95.00	95.00	26,430
2025-07-18	95.50	96.00	95.50	96.00	14,148
2025-07-17	95.50	95.50	95.50	95.50	4,011
2025-07-16	95.00	96.50	95.00	95.50	41,000
2025-07-15	94.00	94.00	94.00	94.00	413
2025-07-14	94.00	94.00	94.00	94.00	3,684
2025-07-11	94.00	94.00	94.00	94.00	34,693
2025-07-10	94.00	94.00	94.00	94.00	2,028
2025-07-09	94.00	94.00	94.00	94.00	7,400
2025-07-08	94.00	94.00	94.00	94.00	21,111
2025-07-07	94.00	94.00	94.00	94.00	1,102
2025-07-04	94.00	94.00	94.00	94.00	2,252
2025-07-03	94.00	94.00	94.00	94.00	19,601
2025-07-02	96.00	96.00	94.00	94.00	14,953
2025-07-01	96.00	96.00	96.00	96.00	19,417
2025-06-30	96.00	96.00	96.00	96.00	4,856
2025-06-27	96.00	96.00	96.00	96.00	37,100
2025-06-26	96.00	96.00	96.00	96.00	389
2025-06-25	96.00	96.00	96.00	96.00	4,042
2025-06-24	96.00	96.00	96.00	96.00	4,360
2025-06-23	96.00	96.00	96.00	96.00	9,147
2025-06-20	96.00	96.00	96.00	96.00	6,722
2025-06-19	94.00	95.00	94.00	95.00	46,093
2025-06-18	90.50	94.00	90.50	94.00	33,728
2025-06-17	90.50	90.50	90.50	90.50	150,257
2025-06-16	84.50	90.50	84.50	90.50	91,488
2025-06-13	84.50	84.50	84.50	84.50	19,826
2025-06-12	83.50	84.50	83.50	84.50	28,697
2025-06-11	79.50	83.50	79.50	83.50	77,056
2025-06-10	76.00	79.50	76.00	79.50	92,212
2025-06-09	74.00	74.50	74.00	74.50	13,498
2025-06-06	76.50	76.50	74.00	74.00	37,742
2025-06-05	76.50	76.50	76.50	76.50	11,323
2025-06-04	76.50	76.50	76.50	76.50	5,131
2025-06-03	76.50	76.50	76.50	76.50	2,725
2025-06-02	76.50	76.50	76.50	76.50	3,000
2025-05-30	76.50	76.50	76.50	76.50	26,196
2025-05-29	76.50	76.50	76.50	76.50	2,001
2025-05-28	76.50	76.50	76.50	76.50	31,076
2025-05-27	76.50	76.50	76.50	76.50	4,221
2025-05-26	76.70	76.70	76.70	76.70	0
2025-05-23	76.00	76.50	76.00	76.50	9,502
2025-05-22	76.00	76.00	76.00	76.00	3,213
2025-05-21	76.00	76.00	76.00	76.00	17,468
2025-05-20	76.00	76.00	76.00	76.00	10,050
2025-05-19	75.00	76.00	75.00	76.00	35,355
2025-05-16	79.00	79.00	75.00	75.00	46,899
2025-05-15	79.00	79.00	79.00	79.00	187
2025-05-14	79.00	79.00	79.00	79.00	3,200
2025-05-13	79.00	79.00	79.00	79.00	34,896
2025-05-12	76.00	79.00	76.00	79.00	37,029
2025-05-09	70.50	76.00	70.50	76.00	46,277
2025-05-08	71.50	70.00	70.00	70.00	31,016
2025-05-07	69.50	71.50	69.50	71.50	18,885
2025-05-06	67.50	69.50	67.50	69.50	63,416
2025-05-05	68.70	68.70	68.70	68.70	0
2025-05-02	67.00	67.50	67.00	67.50	4,321
2025-05-01	67.00	67.00	67.00	67.00	2,000
2025-04-30	67.00	67.00	67.00	67.00	9,325
2025-04-29	62.50	67.00	62.50	67.00	46,689
2025-04-28	62.50	63.50	62.50	62.50	59,872
2025-04-25	62.00	62.50	62.00	62.50	79,365
2025-04-24	58.50	62.00	58.50	62.00	60,745
2025-04-23	57.50	57.50	57.50	57.50	10,669
2025-04-22	57.50	57.50	57.50	57.50	0
2025-04-21	57.50	57.50	57.50	57.50	0
2025-04-18	57.50	57.50	57.50	57.50	0
2025-04-17	56.50	57.50	56.50	57.50	644
2025-04-16	56.50	56.50	56.50	56.50	0
2025-04-15	56.50	56.50	56.50	56.50	1,030
2025-04-14	56.50	56.50	56.50	56.50	4,645
2025-04-11	56.50	56.50	56.50	56.50	6,250
2025-04-10	56.50	56.50	56.50	56.50	11,218
2025-04-09	55.50	55.50	55.50	55.50	1,211
2025-04-08	57.50	57.50	57.50	57.50	6,639
2025-04-07	58.00	58.00	58.00	58.00	28,417
2025-04-04	58.00	58.00	58.00	58.00	6,912
2025-04-03	58.00	58.00	58.00	58.00	36,480
2025-04-02	58.00	58.00	58.00	58.00	70,994
2025-04-01	58.00	58.00	58.00	58.00	0
2025-03-31	58.50	58.50	57.50	58.00	245,452
2025-03-28	58.50	58.50	58.50	58.50	23,000
2025-03-27	58.50	58.50	58.50	58.50	4,039
2025-03-26	60.50	60.50	58.00	58.50	68,939
2025-03-25	63.50	63.50	60.50	60.50	40,178
2025-03-24	63.50	63.50	63.50	63.50	2,152
2025-03-21	63.50	63.50	63.50	63.50	806
2025-03-20	63.50	63.50	63.50	63.50	1,200
2025-03-19	63.50	63.50	63.50	63.50	19,391
2025-03-18	64.50	64.50	63.50	63.50	46,363
2025-03-17	64.50	64.50	64.50	64.50	7,881
2025-03-14	65.00	65.00	64.50	64.50	3,780
2025-03-13	66.50	66.50	65.00	65.00	40,738
2025-03-12	66.50	66.50	66.50	66.50	10,667
2025-03-11	67.00	67.00	66.50	66.50	38,500
2025-03-10	67.00	67.00	67.00	67.00	3,031
2025-03-07	67.50	67.50	67.00	67.00	12,000
2025-03-06	69.50	69.50	67.50	67.50	32,797
2025-03-05	70.50	70.50	69.50	69.50	36,027
2025-03-04	75.50	75.50	70.50	70.50	38,403
2025-03-03	75.50	75.50	75.50	75.50	9,049
2025-02-28	75.50	75.50	75.50	75.50	3,993
2025-02-27	78.00	78.00	75.50	75.50	17,615
2025-02-26	78.00	78.00	78.00	78.00	41,131
2025-02-25	78.00	78.00	78.00	78.00	7,350
2025-02-24	80.00	80.00	78.00	78.00	18,153
2025-02-21	80.00	80.00	80.00	80.00	4,767
2025-02-20	80.50	80.50	80.00	80.00	16,820
2025-02-19	81.00	81.00	80.50	80.50	12,506
2025-02-18	81.00	81.00	81.00	81.00	11,154
2025-02-17	81.00	81.00	81.00	81.00	19,666
2025-02-14	81.50	81.50	81.00	81.00	83,554
2025-02-13	83.50	83.50	81.50	81.50	35,174
2025-02-12	83.50	83.50	83.50	83.50	8,452
2025-02-11	85.50	85.50	83.50	83.50	14,583
2025-02-10	87.50	87.50	85.50	85.50	72,528
2025-02-07	87.50	87.50	87.50	87.50	12,737
2025-02-06	87.50	87.50	87.50	87.50	14,975
2025-02-05	88.50	88.50	87.50	87.50	13,977
2025-02-04	88.50	89.00	88.50	89.00	0
2025-02-03	89.00	89.50	88.00	88.50	73,145
2025-01-31	89.00	89.00	88.50	89.00	79,579
2025-01-30	91.00	91.00	82.00	89.00	270,489
2025-01-29	101.50	101.50	101.50	101.50	17,924
2025-01-28	102.50	102.50	101.50	101.50	17,936
2025-01-27	102.50	102.50	102.50	102.50	50
2025-01-24	106.00	106.00	102.00	102.50	7,616
2025-01-23	107.00	107.00	107.00	107.00	21,283
2025-01-22	106.00	107.00	105.50	107.00	35,145
2025-01-21	110.50	110.50	106.00	106.00	8,144
2025-01-20	110.50	110.50	110.50	110.50	35,043
2025-01-17	112.50	112.50	110.50	110.50	9,133
2025-01-16	112.50	112.50	111.50	112.50	98,576
2025-01-15	109.00	112.50	109.00	112.50	20,936
2025-01-14	108.50	108.50	107.00	107.50	11,416
2025-01-13	113.00	113.00	108.50	108.50	33,044
2025-01-10	113.00	113.00	113.00	113.00	2,773
2025-01-09	113.00	113.00	113.00	113.00	6,266
2025-01-08	113.00	113.00	113.00	113.00	0
2025-01-07	113.00	113.00	113.00	113.00	69,420
2025-01-06	113.00	113.00	113.00	113.00	6,264
2025-01-03	113.00	113.00	113.00	113.00	17,000
2025-01-02	113.00	113.00	113.00	113.00	0
2025-01-01	113.00	113.00	113.00	113.00	0
2024-12-31	113.00	113.00	113.00	113.00	6,895
2024-12-30	113.00	113.00	113.00	113.00	3,161
2024-12-27	113.00	113.00	113.00	113.00	47
2024-12-26	113.00	113.00	113.00	113.00	0
2024-12-25	113.00	113.00	113.00	113.00	0
2024-12-24	113.00	113.00	113.00	113.00	0
2024-12-23	112.00	113.00	112.00	113.00	43,417
2024-12-20	112.00	112.00	112.00	112.00	16,383
2024-12-19	112.00	112.00	112.00	112.00	33,165
2024-12-18	112.00	112.00	112.00	112.00	22,010
2024-12-17	111.50	112.00	111.50	112.00	2,301
2024-12-16	108.50	111.50	108.50	111.50	19,800
2024-12-13	108.50	108.50	108.50	108.50	4,000
2024-12-12	107.50	108.50	107.50	108.50	31,029
2024-12-11	106.00	107.50	106.00	107.50	28,254
2024-12-10	105.50	106.00	105.50	106.00	110,003
2024-12-09	105.50	105.50	105.50	105.50	10,802
2024-12-06	106.00	106.50	105.50	105.50	27,521
2024-12-05	104.50	106.00	104.50	106.00	6,048
2024-12-04	102.50	104.50	102.50	104.50	60,672
2024-12-03	97.50	101.50	97.50	101.50	67,562
2024-12-02	102.50	102.50	96.25	96.25	76,039
2024-11-29	102.50	102.50	102.50	102.50	0
2024-11-28	102.50	102.50	102.50	102.50	1,500
2024-11-27	102.50	102.50	102.50	102.50	53,000
2024-11-26	102.50	102.50	102.50	102.50	20,000
2024-11-25	102.50	102.50	102.50	102.50	1,788
2024-11-22	102.00	102.50	102.00	102.50	16,146
2024-11-21	104.00	104.00	102.00	102.00	5,147
2024-11-20	105.00	105.00	102.00	104.00	57,336
2024-11-19	105.00	105.00	105.00	105.00	7,461
2024-11-18	105.00	105.00	105.00	105.00	9,667
2024-11-15	104.00	105.00	104.00	105.00	18,300
2024-11-14	104.00	104.00	104.00	104.00	9,560
2024-11-13	101.00	104.00	101.00	104.00	15,717
2024-11-12	104.00	105.50	101.00	101.00	87,070
2024-11-11	114.00	114.00	104.00	104.00	75,848
2024-11-08	114.00	114.00	114.00	114.00	8,453
2024-11-07	114.50	114.50	114.00	114.00	5,214
2024-11-06	115.00	115.00	114.50	114.50	2,020
2024-11-05	116.50	116.50	115.00	115.00	52,789
2024-11-04	122.50	122.50	112.00	116.50	146,604
2024-11-01	122.50	122.50	122.50	122.50	6,397
2024-10-31	122.50	122.50	122.50	122.50	503
2024-10-30	122.50	122.50	121.50	122.50	8,129
2024-10-29	122.50	122.50	122.50	122.50	1,205
2024-10-28	125.50	125.50	122.50	122.50	24,726
2024-10-25	124.50	124.50	124.50	124.50	534,023
2024-10-24	124.50	124.50	124.50	124.50	84
2024-10-23	123.00	124.50	123.00	124.50	2,987
2024-10-22	123.00	123.00	122.50	123.00	24,053
2024-10-21	123.00	123.00	122.50	122.50	4,227
2024-10-18	125.50	125.50	123.00	123.00	16,540
2024-10-17	125.00	126.00	125.00	125.50	5,968
2024-10-16	126.50	126.50	124.50	125.00	26,538
2024-10-15	123.50	127.00	123.50	126.50	23,187
2024-10-14	122.00	123.50	122.00	123.50	22,232
2024-10-11	125.00	125.00	121.50	122.00	80,604
2024-10-10	127.00	127.00	125.00	125.00	15,738
2024-10-09	127.00	127.00	127.00	127.00	10,962
2024-10-08	127.00	127.00	127.00	127.00	3,341
2024-10-07	127.00	127.00	127.00	127.00	6,478
2024-10-04	127.00	127.00	127.00	127.00	2,791
2024-10-03	127.00	127.00	127.00	127.00	7,345
2024-10-02	127.00	127.00	127.00	127.00	90
2024-10-01	127.00	127.00	127.00	127.00	2,202
2024-09-30	127.00	127.00	127.00	127.00	9,813
2024-09-27	126.00	127.00	126.00	127.00	65,378
2024-09-26	124.00	126.00	124.00	126.00	15,000
2024-09-25	125.00	125.00	124.00	124.00	1,588
2024-09-24	127.00	127.00	125.00	125.00	24,089
2024-09-23	122.00	127.50	122.00	127.50	59,998
2024-09-20	120.00	122.00	120.00	122.00	598,045
2024-09-19	118.00	119.00	118.00	119.00	29,647
2024-09-18	123.00	123.00	118.00	118.00	21,528
2024-09-17	123.00	123.00	123.00	123.00	7,961
2024-09-16	123.00	123.00	123.00	123.00	11,214
2024-09-13	122.50	123.00	122.50	123.00	40,066
2024-09-12	122.50	122.50	122.50	122.50	56,249
2024-09-11	122.00	122.50	122.00	122.50	3,899
2024-09-10	122.00	122.00	118.00	122.00	25,584
2024-09-09	122.50	122.50	122.00	122.00	7,824
2024-09-06	123.00	123.00	122.50	122.50	4,041
2024-09-05	128.50	128.50	123.00	123.00	15,116
2024-09-04	130.00	130.00	128.50	128.50	10,000
2024-09-03	130.00	130.00	130.00	130.00	11,620
2024-09-02	130.00	130.00	130.00	130.00	0
2024-08-30	130.00	130.00	130.00	130.00	3,506
2024-08-29	130.00	130.00	130.00	130.00	47
2024-08-28	130.00	130.00	130.00	130.00	111
2024-08-27	130.50	130.50	130.00	130.00	0
2024-08-26	130.50	130.50	130.50	130.50	0
2024-08-23	130.50	130.50	129.50	130.50	13,730
2024-08-22	132.50	132.50	130.50	130.50	33,960
2024-08-21	126.00	132.50	126.00	132.50	65,712
2024-08-20	127.50	127.50	126.00	126.00	11,865
2024-08-19	133.00	133.00	127.50	127.50	46,477
2024-08-16	132.00	133.00	132.00	133.00	14,692
2024-08-15	132.00	132.00	132.00	132.00	17,888
2024-08-14	133.00	133.00	132.00	132.00	4,531
2024-08-13	128.50	133.00	128.50	133.00	47,947
2024-08-12	127.00	128.50	127.00	128.50	11,554
2024-08-09	126.50	127.00	126.50	127.00	4,017
2024-08-08	126.50	126.50	126.50	126.50	0
2024-08-07	125.50	126.50	125.50	126.50	30,772
2024-08-06	124.00	125.50	124.00	125.50	4,407
2024-08-05	127.50	127.50	123.50	124.00	28,547
2024-08-02	130.50	130.50	127.50	127.50	24,494
2024-08-01	131.50	131.50	131.50	131.50	2,049
2024-07-31	131.50	131.50	131.50	131.50	13,769
2024-07-30	131.50	131.50	131.50	131.50	2,283
2024-07-29	131.50	131.50	131.50	131.50	373
2024-07-26	131.50	131.50	131.50	131.50	2,911
2024-07-25	131.50	131.50	131.50	131.50	2,068
2024-07-24	131.50	131.50	131.50	131.50	6,114
2024-07-23	131.50	131.50	131.50	131.50	23,491
2024-07-22	131.50	131.50	131.50	131.50	3,788
2024-07-19	130.00	131.50	129.50	131.50	24,611
2024-07-18	135.00	135.00	128.50	128.50	59,282
2024-07-17	137.50	137.50	135.00	135.00	13,303
2024-07-16	137.50	137.50	137.50	137.50	12,896
2024-07-15	136.00	137.50	136.00	137.50	17,340
2024-07-12	134.00	136.00	134.00	136.00	9,363
2024-07-11	134.00	134.00	134.00	134.00	5,232
2024-07-10	134.00	134.00	134.00	134.00	4,621
2024-07-09	130.50	134.00	130.50	134.00	25,833
2024-07-08	131.00	131.00	128.00	130.50	28,022
2024-07-05	122.50	131.00	122.50	131.00	78,748
2024-07-04	119.00	123.00	119.00	122.50	29,406
2024-07-03	118.00	119.00	117.50	119.00	86,281
2024-07-02	117.50	118.00	117.50	118.00	5,915
2024-07-01	117.50	117.50	117.50	117.50	1,526
2024-06-28	117.50	117.50	117.50	117.50	0
2024-06-27	116.50	117.50	116.50	117.50	842
2024-06-26	116.00	116.50	116.00	116.50	24,000
2024-06-25	113.00	116.00	113.00	116.00	5,000
2024-06-24	113.00	113.00	113.00	113.00	16,304
2024-06-21	113.00	113.00	113.00	113.00	7,900
2024-06-20	113.00	113.00	113.00	113.00	7,508
2024-06-19	113.00	113.00	113.00	113.00	449
2024-06-18	115.50	115.50	113.00	113.00	27,983
2024-06-17	115.50	115.50	115.50	115.50	11,902
2024-06-14	116.00	116.00	115.50	115.50	14,637
2024-06-13	116.00	117.00	115.50	116.00	31,792
2024-06-12	113.00	116.00	113.00	116.00	27,062
2024-06-11	110.00	113.00	110.00	113.00	55,622
2024-06-10	107.00	107.00	107.00	107.00	12,853
2024-06-07	107.50	107.50	107.00	107.00	2,424
2024-06-06	107.50	107.50	107.50	107.50	5,140
2024-06-05	109.00	109.00	107.50	107.50	8,240
2024-06-04	109.00	109.00	109.00	109.00	2,072
2024-06-03	110.00	110.00	108.50	109.00	13,843
2024-05-31	111.00	111.00	110.00	110.00	5,425
2024-05-30	111.00	111.00	111.00	111.00	100
2024-05-29	111.00	111.00	111.00	111.00	0
2024-05-28	111.00	111.00	111.00	111.00	5,000
2024-05-27	111.00	111.00	111.00	111.00	0
2024-05-24	111.50	111.50	111.00	111.00	5,000
2024-05-23	114.00	114.00	111.50	111.50	39,923
2024-05-22	115.00	115.00	114.00	114.00	4,503
2024-05-21	116.00	116.00	115.00	115.00	12,785
2024-05-20	116.00	116.00	116.00	116.00	180
2024-05-17	116.00	116.00	116.00	116.00	7,500
2024-05-16	116.00	116.00	116.00	116.00	3,426
2024-05-15	116.00	116.00	116.00	116.00	850
2024-05-14	117.50	117.50	116.00	116.00	9,000
2024-05-13	117.50	117.50	117.50	117.50	0
2024-05-10	117.50	117.50	117.50	117.50	2,958
2024-05-09	118.50	118.50	117.50	117.50	21,611
2024-05-08	118.50	118.50	118.50	118.50	1,552
2024-05-07	118.50	118.50	118.50	118.50	125
2024-05-06	118.50	118.50	118.50	118.50	0
2024-05-03	118.50	118.50	118.50	118.50	3,653
2024-05-02	117.50	118.50	117.50	118.50	10,998
2024-05-01	120.50	120.50	117.50	117.50	25,368
2024-04-30	120.50	120.50	120.50	120.50	2
2024-04-29	115.00	120.50	115.00	120.50	46,000
2024-04-26	116.00	116.00	115.00	115.00	22,388
2024-04-25	105.00	116.00	105.00	116.00	62,417
2024-04-24	103.50	103.50	103.50	103.50	2,834
2024-04-23	101.00	103.50	101.00	103.50	27,445
2024-04-22	101.00	101.00	101.00	101.00	8,981
2024-04-19	101.00	101.00	101.00	101.00	5,059
2024-04-18	101.00	101.00	101.00	101.00	489
2024-04-17	101.00	101.00	101.00	101.00	1,002
2024-04-16	105.50	105.50	101.00	101.00	32,815
2024-04-15	105.50	105.50	105.50	105.50	26,496
2024-04-12	104.00	105.50	104.00	105.50	7,600
2024-04-11	104.00	104.00	104.00	104.00	6,383
2024-04-10	104.50	104.50	104.00	104.00	5,000
2024-04-09	104.50	104.50	104.50	104.50	2,433
2024-04-08	100.50	104.50	100.50	104.50	67,505
2024-04-05	106.00	106.00	100.50	100.50	24,794
2024-04-04	106.00	106.00	106.00	106.00	19,096
2024-04-03	106.00	106.00	106.00	106.00	8,253
2024-04-02	111.50	111.50	106.00	106.00	35,115
2024-04-01	111.50	111.50	111.50	111.50	0
2024-03-29	111.50	111.50	111.50	111.50	0
2024-03-28	111.50	111.50	111.50	111.50	0
2024-03-27	111.50	111.50	111.50	111.50	84
2024-03-26	111.50	111.50	111.50	111.50	3,784
2024-03-25	113.50	113.50	111.50	111.50	12,308
2024-03-22	116.50	116.50	113.50	113.50	53,491
2024-03-21	116.50	116.50	116.50	116.50	9,541
2024-03-20	116.50	116.50	116.50	116.50	1,289
2024-03-19	116.50	116.50	116.50	116.50	1,882
2024-03-18	116.50	116.50	116.50	116.50	8,266
2024-03-15	116.50	116.50	116.50	116.50	84
2024-03-14	117.50	117.50	116.50	116.50	11,456
2024-03-13	116.00	117.50	116.00	117.50	20,950
2024-03-12	116.00	116.00	116.00	116.00	244
2024-03-11	116.00	116.00	116.00	116.00	3,201
2024-03-08	115.50	116.00	115.50	116.00	30,060
2024-03-07	115.00	115.50	115.00	115.50	19,245
2024-03-06	115.00	115.00	115.00	115.00	10,533
2024-03-05	115.00	115.00	115.00	115.00	21,361
2024-03-04	115.00	115.00	115.00	115.00	23,000
2024-03-01	111.50	115.00	111.50	115.00	25,000
2024-02-29	105.00	111.50	105.00	111.50	25,047
2024-02-28	105.00	105.00	105.00	105.00	0
2024-02-27	104.50	105.00	104.50	105.00	16,007
2024-02-26	105.00	105.00	104.50	104.50	1,955
2024-02-23	107.00	110.00	105.00	105.00	37,623
2024-02-22	113.50	113.50	110.00	110.00	28,927
2024-02-21	118.50	118.50	113.50	113.50	27,600
2024-02-20	118.50	118.50	118.50	118.50	23,467
2024-02-19	114.50	118.50	114.50	118.50	62,397
2024-02-16	112.50	114.50	112.50	114.50	47,990
2024-02-15	111.50	112.50	111.50	112.50	27,029
2024-02-14	108.00	111.50	108.00	111.50	32,843
2024-02-13	106.00	108.00	106.00	108.00	11,852
2024-02-12	101.00	106.00	101.00	106.00	37,132
2024-02-09	96.00	101.00	96.00	101.00	58,593
2024-02-08	97.25	97.25	96.00	96.00	16,599
2024-02-07	97.25	97.25	97.25	97.25	9,246
2024-02-06	97.25	97.25	97.25	97.25	0
2024-02-05	97.25	97.25	97.25	97.25	9,066
2024-02-02	97.25	97.25	97.25	97.25	7,500
2024-02-01	96.50	97.50	96.50	97.25	60,315
2024-01-31	87.50	96.00	87.50	95.25	81,690
2024-01-30	87.25	87.50	87.25	87.50	545,443
2024-01-29	87.25	87.25	87.25	87.25	28,929
2024-01-26	87.25	87.25	87.25	87.25	2,100
2024-01-25	87.25	87.25	87.25	87.25	27,096
2024-01-24	87.25	87.25	87.25	87.25	35,589
2024-01-23	87.25	87.25	87.25	87.25	93,139
2024-01-22	87.25	87.25	87.25	87.25	0
2024-01-19	87.25	87.25	87.25	87.25	11,817
2024-01-18	87.50	87.50	87.25	87.25	27,713
2024-01-17	87.50	87.50	87.50	87.50	15,800
2024-01-16	87.50	87.50	87.50	87.50	43
2024-01-15	87.50	87.50	87.50	87.50	11,110
2024-01-12	87.50	87.50	87.50	87.50	1,500
2024-01-11	87.50	87.50	87.00	87.50	6,127
2024-01-10	87.50	87.50	87.50	87.50	47,251
2024-01-09	87.50	87.50	87.50	87.50	3,805
2024-01-08	87.50	87.50	87.50	87.50	513
2024-01-05	87.00	87.50	87.00	87.50	41,720
2024-01-04	85.50	87.00	85.50	87.00	3,455
2024-01-03	81.50	85.50	81.50	85.50	61,200
2024-01-02	81.50	81.50	81.50	81.50	4,809
2024-01-01	81.50	81.50	81.50	81.50	0
2023-12-29	81.50	81.50	81.50	81.50	12,762
2023-12-28	81.50	81.50	81.50	81.50	5,815
2023-12-27	81.50	81.50	81.50	81.50	39,019
2023-12-26	81.50	81.50	81.50	81.50	0
2023-12-25	81.50	81.50	81.50	81.50	0
2023-12-22	80.50	81.50	80.50	81.50	95,463
2023-12-21	79.00	80.50	79.00	80.50	30,128
2023-12-20	80.00	80.00	79.00	79.00	23,585
2023-12-19	80.00	80.00	80.00	80.00	6,131
2023-12-18	80.00	80.00	80.00	80.00	10,000
2023-12-15	80.00	82.50	80.00	80.00	22,193
2023-12-14	80.00	80.00	80.00	80.00	2,623
2023-12-13	80.00	81.50	80.00	80.00	48,636
2023-12-12	80.00	80.00	80.00	80.00	35,578
2023-12-11	79.00	79.00	79.00	79.00	7,101
2023-12-08	79.00	79.00	79.00	79.00	36,112
2023-12-07	79.00	79.00	79.00	79.00	7,614
2023-12-06	79.00	79.00	79.00	79.00	800
2023-12-05	79.00	80.00	79.00	79.00	66,359
2023-12-04	79.00	79.00	79.00	79.00	3,100
2023-12-01	79.00	79.00	79.00	79.00	56,012
2023-11-30	82.50	82.50	79.00	79.00	51,784
2023-11-29	82.50	82.50	82.50	82.50	0
2023-11-28	82.50	82.50	82.50	82.50	0
2023-11-27	82.50	82.50	82.50	82.50	5,699
2023-11-24	82.00	82.50	82.00	82.50	51,593
2023-11-23	81.50	82.75	81.50	82.75	85,855
2023-11-22	82.00	82.00	81.50	81.50	12,628
2023-11-21	78.00	82.00	78.00	82.00	90,895
2023-11-20	77.50	77.50	77.50	77.50	5,000
2023-11-17	77.50	77.50	77.50	77.50	200
2023-11-16	77.50	77.50	77.50	77.50	88
2023-11-15	77.50	77.50	77.50	77.50	7,449
2023-11-14	72.50	77.50	72.50	77.50	26,000
2023-11-13	70.50	72.50	70.50	72.50	26,019
2023-11-10	70.00	70.50	70.00	70.50	6,070
2023-11-09	70.00	70.00	70.00	70.00	24,532
2023-11-08	69.50	70.00	69.50	70.00	995
2023-11-07	70.00	70.00	70.00	70.00	27,622
2023-11-06	68.00	70.50	68.00	70.00	83,570
2023-11-03	68.00	68.50	68.00	68.00	77,691
2023-11-02	68.00	69.00	67.50	68.00	120,764
2023-11-01	63.50	68.00	63.50	68.00	38,500
2023-10-31	63.50	63.50	63.50	63.50	506
2023-10-30	63.50	63.50	63.50	63.50	474
2023-10-27	65.50	65.50	63.50	63.50	21,471
2023-10-26	65.50	65.50	65.50	65.50	159
2023-10-25	65.50	65.50	65.50	65.50	0
2023-10-24	65.50	65.50	65.50	65.50	2,336
2023-10-23	65.50	65.50	65.50	65.50	760
2023-10-20	66.50	66.50	65.50	65.50	23,120
2023-10-19	67.50	67.50	66.50	67.50	37,340
2023-10-18	67.50	67.50	67.50	67.50	24,550
2023-10-17	67.50	67.50	67.50	67.50	1,000
2023-10-16	67.50	67.50	67.50	67.50	11,216
2023-10-13	68.00	68.00	67.50	67.50	899
2023-10-12	68.00	68.00	68.00	68.00	0
2023-10-11	68.00	68.00	68.00	68.00	0
2023-10-10	68.00	68.00	68.00	68.00	3,012
2023-10-09	68.00	68.00	68.00	68.00	18,980
2023-10-06	68.00	68.00	68.00	68.00	6,500
2023-10-05	68.50	68.50	68.00	68.00	6,597
2023-10-04	72.50	72.50	68.50	68.50	9,024
2023-10-03	73.00	73.00	72.50	72.50	7,500
2023-10-02	76.00	76.00	73.00	73.00	29,647
2023-09-29	76.00	76.00	76.00	76.00	0
2023-09-28	74.50	76.00	74.50	76.00	38,129
2023-09-27	74.50	74.50	74.50	74.50	694
2023-09-26	73.50	74.50	73.50	74.50	23,782
2023-09-25	73.50	73.50	73.50	73.50	5,000
2023-09-22	75.50	75.50	73.50	73.50	29,945
2023-09-21	75.50	75.50	75.50	75.50	130
2023-09-20	76.50	76.50	75.50	75.50	1,848
2023-09-19	76.50	76.50	76.50	76.50	0
2023-09-18	76.50	76.50	76.50	76.50	0
2023-09-15	76.50	76.50	76.50	76.50	0
2023-09-14	78.50	78.50	76.50	76.50	9,752
2023-09-13	78.50	78.50	78.50	78.50	6,027
2023-09-12	78.50	78.50	78.50	78.50	1,852
2023-09-11	78.50	78.50	78.50	78.50	0
2023-09-08	78.50	78.50	78.50	78.50	995
2023-09-07	79.00	79.00	78.50	78.50	26,730
2023-09-06	79.00	79.00	79.00	79.00	24,000
2023-09-05	79.00	79.00	79.00	79.00	0
2023-09-04	80.50	80.50	78.50	78.50	59,040
2023-09-01	74.50	80.50	74.50	80.50	70,433
2023-08-31	73.50	74.50	73.50	74.50	53,773
2023-08-30	72.50	73.50	72.50	73.50	7,923
2023-08-29	72.50	72.50	72.50	72.50	4,000
2023-08-28	72.50	72.50	72.50	72.50	0
2023-08-25	77.50	77.50	72.50	72.50	40,734
2023-08-24	77.50	77.50	77.50	77.50	15,935
2023-08-23	77.50	77.50	77.50	77.50	4,130
2023-08-22	77.50	77.50	77.50	77.50	21,943
2023-08-21	77.50	77.50	77.50	77.50	3,000
2023-08-18	77.50	77.50	77.50	77.50	5,000
2023-08-17	77.50	77.50	77.50	77.50	0
2023-08-16	77.50	77.50	77.50	77.50	0
2023-08-15	77.50	77.50	77.50	77.50	0
2023-08-14	77.50	77.50	77.50	77.50	1,200
2023-08-11	77.50	77.50	77.50	77.50	12,462
2023-08-10	77.50	77.50	77.50	77.50	3,379
2023-08-09	78.00	78.00	77.50	77.50	5,628
2023-08-08	78.00	78.00	78.00	78.00	0
2023-08-07	78.00	78.00	78.00	78.00	3,896
2023-08-04	78.00	78.00	78.00	78.00	5,884
2023-08-03	78.00	78.00	78.00	78.00	5,000
2023-08-02	78.00	78.00	78.00	78.00	0
2023-08-01	79.50	79.50	78.00	78.00	15,000
2023-07-31	79.50	79.50	79.50	79.50	32,771
2023-07-28	81.00	81.00	79.50	79.50	8,377
2023-07-27	81.50	81.50	81.00	81.00	31,062
2023-07-26	82.00	82.00	81.50	81.50	2,500
2023-07-25	83.50	83.50	82.00	82.00	13,660
2023-07-24	83.50	83.50	83.50	83.50	50,383
2023-07-21	85.50	85.50	83.50	83.50	22,078
2023-07-20	86.00	86.00	85.50	85.50	11,875
2023-07-19	86.00	86.00	86.00	86.00	1,767
2023-07-18	86.00	86.00	86.00	86.00	6,715
2023-07-17	86.00	86.00	86.00	86.00	0
2023-07-14	86.00	86.00	86.00	86.00	9,181
2023-07-13	86.00	86.00	86.00	86.00	0
2023-07-12	86.00	86.00	86.00	86.00	0
2023-07-11	86.00	86.00	86.00	86.00	2,000
2023-07-10	86.00	86.00	86.00	86.00	6,488
2023-07-07	86.00	86.00	86.00	86.00	1,750
2023-07-06	86.00	86.00	86.00	86.00	51,812
2023-07-05	86.00	86.00	86.00	86.00	1,000
2023-07-04	86.50	86.50	86.00	86.00	2,800
2023-07-03	87.00	87.00	86.50	86.50	8,800
2023-06-30	87.00	87.00	87.00	87.00	18,824
2023-06-29	87.00	87.00	87.00	87.00	5,632
2023-06-28	87.00	87.00	87.00	87.00	0
2023-06-27	87.00	87.00	87.00	87.00	4,200
2023-06-26	87.00	87.00	87.00	87.00	9,000
2023-06-23	86.75	87.00	86.75	87.00	14,410
2023-06-22	85.75	86.75	85.75	86.75	6,417
2023-06-21	85.75	85.75	85.75	85.75	3,000
2023-06-20	86.25	86.25	85.75	85.75	66,441
2023-06-19	86.25	86.25	86.25	86.25	3,336
2023-06-16	86.25	86.25	86.25	86.25	9,081
2023-06-15	84.50	86.25	84.50	86.25	37,061
2023-06-14	85.00	85.00	84.50	84.50	45,890
2023-06-13	86.00	86.00	84.50	85.00	331,949
2023-06-12	84.50	84.50	84.50	84.50	58,256
2023-06-09	86.50	86.50	84.50	84.50	41,692
2023-06-08	78.00	87.00	78.00	86.50	178,785
2023-06-07	78.00	78.00	78.00	78.00	4,700
2023-06-06	77.50	78.00	77.50	78.00	25,000
2023-06-05	77.50	77.50	77.50	77.50	23,508
2023-06-02	75.00	75.00	75.00	75.00	11,006
2023-06-01	75.00	75.00	75.00	75.00	0
2023-05-31	75.50	75.50	75.00	75.00	0
2023-05-30	76.50	76.50	75.50	75.50	45,793
2023-05-29	76.50	76.50	76.50	76.50	0
2023-05-26	76.50	76.50	76.50	76.50	0
2023-05-25	76.50	76.50	76.50	76.50	3,172
2023-05-24	76.50	76.50	76.50	76.50	1,683
2023-05-23	76.50	76.50	76.50	76.50	12,832
2023-05-22	77.50	77.50	76.50	76.50	8,482
2023-05-19	77.50	77.50	77.50	77.50	0
2023-05-18	77.50	77.50	77.50	77.50	844
2023-05-17	77.00	77.50	77.00	77.50	8,478
2023-05-16	75.50	77.00	75.50	77.00	11,278
2023-05-15	73.50	75.50	73.50	75.50	18,367
2023-05-12	72.00	72.00	72.00	72.00	0
2023-05-11	72.00	72.00	72.00	72.00	500
2023-05-10	72.00	72.00	72.00	72.00	35,372
2023-05-09	72.00	72.00	72.00	72.00	49,708
2023-05-08	72.00	72.00	72.00	72.00	0
2023-05-05	72.00	72.00	72.00	72.00	25,000
2023-05-04	72.50	72.50	72.00	72.00	15,826
2023-05-03	74.00	74.00	72.50	72.50	700
2023-05-02	71.00	77.50	71.00	74.00	86,710
2023-05-01	70.00	70.00	70.00	70.00	0
2023-04-28	71.50	71.50	70.00	70.00	2,110
2023-04-27	71.50	71.50	71.50	71.50	16,000
2023-04-26	71.50	71.50	71.50	71.50	311
2023-04-25	71.50	71.50	71.50	71.50	18,937
2023-04-24	71.50	71.50	71.50	71.50	462
2023-04-21	71.50	71.50	71.50	71.50	0
2023-04-20	71.50	71.50	71.50	71.50	18,058
2023-04-19	72.00	72.00	71.50	71.50	0
2023-04-18	72.00	72.00	72.00	72.00	6,217
2023-04-17	72.00	72.00	72.00	72.00	7,742
2023-04-14	72.00	72.00	72.00	72.00	47,000
2023-04-13	72.00	72.00	72.00	72.00	2,732
2023-04-12	72.00	72.00	72.00	72.00	4,450
2023-04-11	72.00	72.00	72.00	72.00	670
2023-04-10	72.00	72.00	72.00	72.00	0
2023-04-07	72.00	72.00	72.00	72.00	0
2023-04-06	72.50	72.50	71.50	72.00	2,000
2023-04-05	72.50	72.50	72.50	72.50	0
2023-04-04	72.50	72.50	72.50	72.50	3,787
2023-04-03	73.50	73.50	72.50	72.50	5,683
2023-03-31	73.50	73.50	73.50	73.50	0
2023-03-30	73.50	73.50	73.50	73.50	0
2023-03-29	74.00	74.00	74.00	74.00	9,804
2023-03-28	74.00	74.00	74.00	74.00	0
2023-03-27	74.00	74.00	74.00	74.00	900
2023-03-24	74.00	74.00	74.00	74.00	4,560
2023-03-23	74.50	74.50	74.00	74.00	5,610
2023-03-22	74.00	74.50	74.00	74.50	15,386
2023-03-21	73.00	74.00	73.00	74.00	10,000
2023-03-20	72.50	72.50	72.50	72.50	27,575
2023-03-17	72.50	72.50	72.50	72.50	0
2023-03-16	72.50	72.50	72.50	72.50	0
2023-03-15	72.50	72.50	72.50	72.50	25,751
2023-03-14	73.50	73.50	71.00	72.50	52,326
2023-03-13	72.50	73.50	72.50	73.50	52,726
2023-03-10	71.00	72.50	70.50	72.50	32,660
2023-03-09	71.00	71.00	71.00	71.00	5,821
2023-03-08	71.00	71.00	71.00	71.00	25,192
2023-03-07	73.00	73.00	71.00	71.00	7,001
2023-03-06	74.00	74.00	74.00	74.00	800
2023-03-03	74.50	74.50	74.00	74.00	0
2023-03-02	74.50	74.50	74.50	74.50	0
2023-03-01	75.00	75.00	74.50	74.50	64
2023-02-28	75.00	75.00	75.00	75.00	6,501
2023-02-27	75.00	75.00	75.00	75.00	0
2023-02-24	75.00	75.00	75.00	75.00	2,480
2023-02-23	75.00	75.00	75.00	75.00	19,500
2023-02-22	75.00	75.00	75.00	75.00	10,000
2023-02-21	75.00	75.00	75.00	75.00	10,000
2023-02-20	75.00	75.00	75.00	75.00	0
2023-02-17	75.00	75.00	75.00	75.00	0
2023-02-16	75.00	75.00	75.00	75.00	6,501
2023-02-15	76.50	76.50	75.00	75.00	3,049
2023-02-14	79.00	78.50	76.50	76.50	48,246
2023-02-13	80.50	80.50	79.00	79.00	29,058
2023-02-10	80.00	81.00	80.00	80.50	33,591
2023-02-09	80.00	80.00	80.00	80.00	0
2023-02-08	80.00	80.00	79.50	80.00	33,567
2023-02-07	74.50	80.00	74.50	80.00	34,842
2023-02-06	74.00	74.50	74.00	74.50	2,800
2023-02-03	74.50	74.50	74.00	74.00	39,214
2023-02-02	73.50	74.50	73.50	74.50	20,000
2023-02-01	73.50	73.50	73.50	73.50	6,284
2023-01-31	73.50	73.50	73.50	73.50	303
2023-01-30	74.00	74.00	73.50	73.50	5,159
2023-01-27	75.00	75.00	74.00	74.00	3,510
2023-01-26	76.00	76.00	75.00	75.00	2,550
2023-01-25	78.50	78.50	75.00	76.00	45,125
2023-01-24	78.50	78.50	78.50	78.50	11,268
2023-01-23	77.50	78.50	77.50	78.50	26,193
2023-01-20	77.00	78.50	77.00	77.50	28,821
2023-01-19	74.50	77.00	74.50	77.00	26,700
2023-01-18	74.50	74.50	74.50	74.50	2,170
2023-01-17	74.50	74.50	74.50	74.50	8,000
2023-01-16	74.00	74.50	74.00	74.50	10,258
2023-01-13	72.50	74.00	72.50	74.00	47,836
2023-01-12	69.00	72.50	69.00	72.50	11,977
2023-01-11	69.00	69.00	69.00	69.00	0
2023-01-10	69.00	69.00	68.00	69.00	12,000
2023-01-09	69.00	69.00	69.00	69.00	27,875
2023-01-06	68.50	69.00	68.50	69.00	9,290
2023-01-05	68.50	68.50	68.50	68.50	0
2023-01-04	68.50	68.50	68.50	68.50	14,005
2023-01-03	68.50	68.50	68.50	68.50	3,719
2023-01-02	68.50	68.50	68.50	68.50	0
2022-12-30	68.50	68.50	68.50	68.50	0
2022-12-29	68.50	68.50	68.50	68.50	0
2022-12-28	66.00	68.50	66.00	68.50	52,637
2022-12-27	66.00	66.00	66.00	66.00	0
2022-12-26	66.00	66.00	66.00	66.00	0
2022-12-23	66.00	66.00	66.00	66.00	5,127
2022-12-22	66.00	66.00	66.00	66.00	3,736
2022-12-21	66.00	66.00	66.00	66.00	20,079
2022-12-20	66.00	66.00	66.00	66.00	3,130
2022-12-19	66.00	66.00	66.00	66.00	0
2022-12-16	66.00	66.00	66.00	66.00	6,633
2022-12-15	66.50	66.50	66.00	66.00	16,707
2022-12-14	66.50	66.50	66.50	66.50	3,604
2022-12-13	66.50	66.50	66.50	66.50	0
2022-12-12	67.50	67.50	66.50	66.50	23,149
2022-12-09	69.50	69.50	67.50	67.50	13,900
2022-12-08	66.00	69.50	66.00	69.50	53,114
2022-12-07	63.50	66.00	63.50	66.00	76,764
2022-12-06	64.00	66.50	63.00	63.50	77,983
2022-12-05	57.50	62.50	57.50	62.50	64,625
2022-12-02	57.50	57.50	57.50	57.50	2,190
2022-12-01	57.00	57.50	57.00	57.50	24,722
2022-11-30	56.75	57.00	56.75	57.00	15,580
2022-11-29	56.75	56.75	56.75	56.75	1,350
2022-11-28	56.75	56.75	56.75	56.75	5,560
2022-11-25	56.25	56.75	56.25	56.75	12,500
2022-11-24	56.75	56.75	56.25	56.25	15,406
2022-11-23	55.75	56.75	55.75	56.75	27,256
2022-11-22	51.50	55.75	51.50	55.75	34,400
2022-11-21	51.50	51.50	51.50	51.50	7,200
2022-11-18	51.50	51.50	51.50	51.50	0
2022-11-17	51.50	51.50	51.50	51.50	0
2022-11-16	51.50	51.50	51.50	51.50	6,456
2022-11-15	51.50	51.50	51.00	51.50	27,728
2022-11-14	51.50	51.50	51.50	51.50	13,731
2022-11-11	51.00	51.50	51.00	51.50	20,749
2022-11-10	51.00	51.00	51.00	51.00	0
2022-11-09	51.00	51.00	51.00	51.00	5,731
2022-11-08	51.00	51.00	51.00	51.00	0
2022-11-07	51.50	51.50	50.70	51.00	2,400
2022-11-04	51.50	51.50	51.50	51.50	206
2022-11-03	51.50	51.50	51.50	51.50	8,655
2022-11-02	53.00	53.00	51.50	51.50	7,542
2022-11-01	53.00	53.00	53.00	53.00	12,500
2022-10-31	53.00	53.00	53.00	53.00	0
2022-10-28	53.00	53.00	53.00	53.00	0
2022-10-27	56.50	56.50	53.00	53.00	40,599
2022-10-26	51.50	56.50	51.50	56.50	38,179
2022-10-25	51.00	51.50	51.00	51.50	6,750
2022-10-24	51.00	51.00	50.50	51.00	45,088
2022-10-21	55.50	55.50	51.00	51.00	49,422
2022-10-20	55.50	55.50	55.50	55.50	1,896
2022-10-19	55.50	55.50	55.50	55.50	1,990
2022-10-18	55.50	55.50	55.50	55.50	0
2022-10-17	55.50	55.50	55.50	55.50	0
2022-10-14	55.50	55.50	55.50	55.50	0
2022-10-13	55.50	55.50	55.50	55.50	1,495
2022-10-12	55.50	55.50	55.50	55.50	1,462
2022-10-11	55.50	55.50	55.50	55.50	20,371
2022-10-10	55.50	55.50	55.50	55.50	900
2022-10-07	55.00	55.50	55.00	55.50	15,000
2022-10-06	55.00	55.00	55.00	55.00	2,000
2022-10-05	55.00	55.00	55.00	55.00	0
2022-10-04	54.50	55.00	54.50	55.00	1,106
2022-10-03	53.50	54.50	53.50	54.50	2,479
2022-09-30	53.50	53.50	52.50	53.50	0
2022-09-29	53.50	53.50	53.50	53.50	2,088
2022-09-28	54.75	53.00	53.00	53.00	29,711
2022-09-27	54.50	54.75	54.50	54.75	11,823
2022-09-26	56.75	56.75	54.50	54.50	50,799
2022-09-23	53.75	56.75	53.75	56.75	38,399
2022-09-22	53.75	53.75	53.75	53.75	54,421
2022-09-21	53.50	53.75	53.50	53.75	14,000
2022-09-20	53.00	53.50	52.50	53.50	40,914
2022-09-19	53.00	53.00	53.00	53.00	0
2022-09-16	49.70	53.50	49.70	53.00	37,903
2022-09-15	49.00	49.70	49.00	49.70	108,722
2022-09-14	49.00	49.00	47.80	49.00	69,008
2022-09-13	49.00	49.00	49.00	49.00	5,614
2022-09-12	49.00	49.00	49.00	49.00	0
2022-09-09	49.00	49.00	49.00	49.00	24,562
2022-09-08	49.00	49.00	49.00	49.00	4,142
2022-09-07	49.00	49.00	49.00	49.00	21,729
2022-09-06	51.50	49.00	49.00	49.00	93,018
2022-09-05	53.50	53.50	51.50	51.50	81,981
2022-09-02	56.00	56.00	53.50	53.50	33,713
2022-09-01	57.00	57.00	56.00	56.00	33,101
2022-08-31	58.00	58.00	57.00	57.00	47,577
2022-08-30	60.00	61.00	58.00	58.00	35,448
2022-08-29	61.50	61.50	61.50	61.50	0
2022-08-26	62.50	63.50	61.50	61.50	20,697
2022-08-25	62.00	62.50	62.00	62.50	0
2022-08-24	62.00	62.00	62.00	62.00	5,000
2022-08-23	63.50	63.50	62.00	62.00	21,364
2022-08-22	63.50	63.50	63.50	63.50	0
2022-08-19	63.50	63.50	63.50	63.50	0
2022-08-18	66.50	66.50	63.50	63.50	14,438
2022-08-17	66.50	66.50	66.50	66.50	4,381
2022-08-16	66.50	66.50	66.50	66.50	0
2022-08-15	63.00	66.50	63.00	66.50	53,444
2022-08-12	62.50	63.00	60.00	63.00	14,627
2022-08-11	62.50	62.50	62.50	62.50	12,826
2022-08-10	62.50	62.50	62.50	62.50	11,756
2022-08-09	66.00	66.00	62.50	62.50	12,134
2022-08-08	66.00	66.00	66.00	66.00	6,514
2022-08-05	66.00	66.00	66.00	66.00	24,562
2022-08-04	61.00	64.00	61.00	64.00	264,089
2022-08-03	62.50	63.00	61.00	61.00	39,598
2022-08-02	66.00	66.50	62.50	62.50	27,719
2022-08-01	65.50	66.00	62.00	66.00	39,951
2022-07-29	66.00	67.00	65.50	65.50	66,632
2022-07-28	66.00	66.00	66.00	66.00	0
2022-07-27	66.00	66.00	66.00	66.00	9,488
2022-07-26	67.50	67.50	66.00	66.00	20,500
2022-07-25	69.00	69.00	67.50	67.50	3,944
2022-07-22	69.00	69.00	69.00	69.00	1,500
2022-07-21	68.50	69.00	67.00	69.00	5,928
2022-07-20	71.00	71.00	69.00	69.00	14,368
2022-07-19	71.00	71.00	71.00	71.00	3,000
2022-07-18	71.00	71.00	71.00	71.00	1,500
2022-07-15	71.00	71.00	71.00	71.00	2,622
2022-07-14	71.50	71.50	71.00	71.00	7,000
2022-07-13	72.50	72.50	71.50	71.50	84,926
2022-07-12	70.50	70.50	70.50	70.50	1,271
2022-07-11	73.50	73.50	70.50	70.50	15,759
2022-07-08	73.50	73.50	73.50	73.50	0
2022-07-07	75.00	75.00	73.50	73.50	7,767
2022-07-06	75.00	75.00	75.00	75.00	0
2022-07-05	75.00	75.00	75.00	75.00	950
2022-07-04	76.00	76.00	74.00	75.00	9,108
2022-07-01	77.00	77.00	77.00	77.00	0
2022-06-30	76.50	77.00	76.00	77.00	30,952
2022-06-29	80.50	80.50	77.00	77.50	19,189
2022-06-28	80.50	80.50	80.50	80.50	0
2022-06-27	80.50	80.50	80.50	80.50	36,292
2022-06-24	82.50	82.50	80.50	80.50	4,511
2022-06-23	85.50	85.50	82.50	82.50	11,000
2022-06-22	85.00	85.50	85.00	85.50	3,351
2022-06-21	85.00	85.00	85.00	85.00	15,264
2022-06-20	85.00	85.00	85.00	85.00	0
2022-06-17	85.00	85.00	82.00	85.00	0
2022-06-16	85.50	85.50	85.00	85.00	2,000
2022-06-15	85.50	85.50	85.50	85.50	0
2022-06-14	85.50	85.50	85.50	85.50	4,040
2022-06-13	82.50	82.50	82.50	82.50	0
2022-06-10	82.50	82.50	82.50	82.50	4,359
2022-06-09	81.50	83.50	81.50	82.50	9,492
2022-06-08	84.50	84.50	81.50	81.50	18,191
2022-06-07	83.00	84.50	83.00	84.50	7,426
2022-06-06	83.00	83.00	83.00	83.00	1,074
2022-06-03	83.00	83.00	83.00	83.00	0
2022-06-02	83.00	83.00	83.00	83.00	0
2022-06-01	83.00	83.00	83.00	83.00	3,554
2022-05-31	83.00	83.00	83.00	83.00	8,126
2022-05-30	82.00	83.00	82.00	83.00	21,939
2022-05-27	86.00	86.00	82.00	82.00	22,089
2022-05-26	86.00	86.00	86.00	86.00	300
2022-05-25	87.50	87.50	86.00	86.00	3,706
2022-05-24	89.00	89.00	87.50	87.50	3,493
2022-05-23	89.00	89.00	89.00	89.00	0
2022-05-20	89.00	89.00	89.00	89.00	0
2022-05-19	89.00	89.00	89.00	89.00	22,110
2022-05-18	89.00	89.00	89.00	89.00	0
2022-05-17	89.00	89.00	89.00	89.00	0
2022-05-16	89.00	89.00	89.00	89.00	3,870
2022-05-13	89.00	89.00	89.00	89.00	10,000
2022-05-12	89.00	89.00	89.00	89.00	22,875
2022-05-11	89.00	89.00	89.00	89.00	8,750
2022-05-10	89.00	89.00	89.00	89.00	45,961
2022-05-09	89.00	89.00	89.00	89.00	25,000
2022-05-06	90.00	90.00	89.00	89.00	0
2022-05-05	90.00	90.00	90.00	90.00	0
2022-05-04	90.00	90.00	90.00	90.00	0
2022-05-03	90.00	90.00	90.00	90.00	4,876
2022-05-02	90.00	90.00	90.00	90.00	0
2022-04-29	90.00	90.00	90.00	90.00	426
2022-04-28	91.50	91.50	90.00	90.00	70,218
2022-04-27	92.50	92.50	92.50	92.50	16,962
2022-04-26	92.50	92.50	92.50	92.50	593
2022-04-25	92.50	92.50	92.50	92.50	867
2022-04-22	92.50	92.50	92.50	92.50	0
2022-04-21	92.50	92.50	92.50	92.50	4,263
2022-04-20	92.50	92.50	92.50	92.50	1,148
2022-04-19	92.50	92.50	92.50	92.50	0
2022-04-18	92.50	92.50	92.50	92.50	0
2022-04-15	92.50	92.50	92.50	92.50	0
2022-04-14	92.50	92.50	92.50	92.50	1,058
2022-04-13	91.50	92.50	91.50	92.50	373
2022-04-12	90.50	91.50	90.50	91.50	4,424
2022-04-11	87.50	90.50	87.50	90.50	23,424
2022-04-08	87.50	87.50	87.50	87.50	17,000
2022-04-07	87.50	87.50	87.50	87.50	21,022
2022-04-06	87.50	87.50	87.50	87.50	9,547
2022-04-05	87.50	87.50	87.50	87.50	1,540
2022-04-04	87.50	87.50	87.50	87.50	0
2022-04-01	87.50	87.50	87.50	87.50	0
2022-03-31	87.50	87.50	87.50	87.50	3,621
2022-03-30	88.00	88.00	87.50	87.50	41,500
2022-03-29	88.00	88.00	88.00	88.00	524
2022-03-28	88.00	88.00	88.00	88.00	86,790
2022-03-25	88.00	88.00	88.00	88.00	97,214
2022-03-24	88.00	88.00	86.00	88.00	0
2022-03-23	88.00	88.00	88.00	88.00	2,516
2022-03-22	87.50	88.00	87.50	88.00	1,133
2022-03-21	88.50	88.50	87.00	87.50	19,592
2022-03-18	88.50	88.50	88.50	88.50	30,668
2022-03-17	87.00	88.50	87.00	88.50	14,992
2022-03-16	87.00	87.00	87.00	87.00	7,966
2022-03-15	87.00	87.00	87.00	87.00	0
2022-03-14	87.00	87.00	87.00	87.00	44,531
2022-03-11	87.00	87.00	87.00	87.00	20,920
2022-03-10	87.00	87.00	87.00	87.00	12,462
2022-03-09	86.50	87.00	86.50	87.00	0
2022-03-08	86.50	86.50	86.50	86.50	5,000
2022-03-07	87.00	87.00	86.50	86.50	47,325
2022-03-04	87.00	87.00	87.00	87.00	10,351
2022-03-03	87.00	87.00	84.00	87.00	5,319
2022-03-02	86.50	87.00	86.50	87.00	24,900
2022-03-01	86.50	86.50	86.50	86.50	16,947
2022-02-28	85.50	86.50	85.50	86.50	25,853
2022-02-25	85.50	85.50	85.50	85.50	200
2022-02-24	85.50	85.50	85.50	85.50	21,652
2022-02-23	86.50	87.00	86.50	87.00	4,500
2022-02-22	87.50	87.50	85.00	86.50	5,586
2022-02-21	88.00	88.00	88.00	88.00	828
2022-02-18	88.00	88.00	88.00	88.00	194
2022-02-17	86.50	88.00	86.50	88.00	19,913
2022-02-16	86.50	86.50	86.50	86.50	5,104
2022-02-15	86.50	86.50	86.50	86.50	4,257
2022-02-14	86.50	86.50	86.50	86.50	32,940
2022-02-11	86.50	86.50	86.50	86.50	27,789
2022-02-10	86.50	86.50	86.50	86.50	9,253
2022-02-09	85.50	86.50	85.50	86.50	27,500
2022-02-08	85.50	85.50	85.50	86.00	5,791
2022-02-07	86.00	86.00	85.50	86.00	13,664
2022-02-04	86.00	86.00	86.00	86.00	6,205
2022-02-03	86.00	86.00	86.00	86.00	14,968
2022-02-02	88.50	88.50	84.50	86.00	63,873
2022-02-01	91.50	91.50	88.50	88.50	18,720
2022-01-31	91.50	91.50	91.50	91.50	13,529
2022-01-28	91.50	91.50	91.50	91.50	0
2022-01-27	91.50	91.50	91.50	91.50	3,258
2022-01-26	92.50	92.50	92.50	92.50	0
2022-01-25	87.50	92.50	87.50	92.50	55,982
2022-01-24	94.50	94.50	87.50	87.50	20,350
2022-01-21	98.50	98.50	94.50	94.50	44,701
2022-01-20	99.50	99.50	98.50	98.50	10,725
2022-01-19	101.00	101.00	99.50	99.50	8,148
2022-01-18	101.00	101.00	101.00	101.00	0
2022-01-17	101.00	101.00	101.00	101.00	13,144
2022-01-14	102.50	102.50	101.00	101.00	26,234
2022-01-13	102.50	102.50	102.50	102.50	16,407
2022-01-12	101.00	102.50	98.00	102.50	9,724
2022-01-11	100.50	100.00	100.00	100.00	74,043
2022-01-10	90.00	96.00	90.00	96.00	30,088
2022-01-07	86.50	90.00	86.50	90.00	7,678
2022-01-06	85.00	86.50	85.00	86.50	30,978
2022-01-05	85.00	85.00	85.00	85.00	6,587
2022-01-04	82.00	85.00	82.00	85.00	37,372
2022-01-03	82.00	82.00	82.00	82.00	0
2021-12-31	81.50	82.00	81.50	82.00	5,283
2021-12-30	78.50	81.50	78.50	81.50	18,330
2021-12-29	78.50	78.50	78.50	78.50	4,850
2021-12-28	78.50	78.50	78.50	78.50	0
2021-12-27	78.50	78.50	78.50	78.50	0
2021-12-24	78.00	78.50	78.00	78.50	9,397
2021-12-23	77.50	78.00	77.50	78.00	16,607
2021-12-22	73.50	77.50	73.50	77.50	47,442
2021-12-21	73.50	73.50	73.50	73.50	6,673
2021-12-20	76.00	76.00	73.50	73.50	15,478
2021-12-17	76.50	76.50	76.00	76.00	24,354
2021-12-16	77.50	78.50	78.50	78.50	7,955
2021-12-15	80.50	80.50	77.50	77.50	12,538
2021-12-14	83.50	83.50	80.50	80.50	14,310
2021-12-13	83.50	83.50	83.50	83.50	13,479
2021-12-10	88.50	88.50	83.50	83.50	77,753
2021-12-09	88.50	88.50	88.50	88.50	12,310
2021-12-08	87.00	88.50	87.00	88.50	17,638
2021-12-07	86.50	87.00	85.50	87.00	25,139
2021-12-06	81.50	83.00	81.50	83.00	18,707
2021-12-03	81.50	81.50	81.50	81.50	6,884
2021-12-02	81.50	81.50	81.50	81.50	1,660
2021-12-01	81.50	81.50	81.50	81.50	11,392
2021-11-30	80.50	81.50	80.50	81.50	21,737
2021-11-29	80.50	80.50	80.50	80.50	3,432
2021-11-26	83.00	83.00	80.00	80.50	35,592
2021-11-25	83.50	83.50	82.00	83.00	12,489
2021-11-24	83.50	83.50	83.50	83.50	11,317
2021-11-23	83.50	83.50	83.50	83.50	14,177
2021-11-22	84.50	84.50	83.00	83.50	36,214
2021-11-19	82.50	84.50	82.50	84.50	54,735
2021-11-18	83.50	83.50	82.00	82.50	35,360
2021-11-17	83.50	83.50	82.00	83.50	28,384
2021-11-16	89.50	89.50	83.50	83.50	117,907
2021-11-15	89.50	89.50	89.50	89.50	300
2021-11-12	90.50	90.50	89.50	89.50	21,879
2021-11-11	90.50	90.50	90.50	90.50	9,220
2021-11-10	90.50	91.00	90.50	90.50	74,938
2021-11-09	88.50	90.50	88.50	90.50	9,212
2021-11-08	87.50	88.50	86.50	88.50	46,581
2021-11-05	86.50	86.50	86.50	86.50	24,716
2021-11-04	83.50	86.50	83.50	86.50	28,010
2021-11-03	84.00	84.00	83.00	83.50	38,556
2021-11-02	95.50	95.50	80.00	84.00	299,094
2021-11-01	95.50	95.50	95.50	95.50	12,855
2021-10-29	95.00	95.50	95.00	95.50	50
2021-10-28	95.00	95.00	95.00	95.00	17,668
2021-10-27	95.00	98.00	95.00	95.00	43,074
2021-10-26	93.00	93.00	93.00	93.00	11,826
2021-10-25	95.00	95.00	93.00	93.00	8,940
2021-10-22	95.00	95.00	95.00	95.00	8,000
2021-10-21	95.00	95.00	95.00	95.00	15,660
2021-10-20	95.50	95.50	95.00	95.00	52,452
2021-10-19	98.00	98.00	95.50	95.50	15,355
2021-10-18	98.00	98.00	98.00	98.00	28,035
2021-10-15	98.00	98.00	98.00	98.00	11,499
2021-10-14	99.00	99.00	98.00	98.00	24,411
2021-10-13	95.00	99.00	95.00	99.00	39,032
2021-10-12	95.50	95.50	95.00	95.00	10,324
2021-10-11	98.50	98.50	94.50	95.50	56,795
2021-10-08	97.50	98.50	97.50	98.50	78,556
2021-10-07	95.50	97.50	95.50	97.50	52,030
2021-10-06	107.50	107.50	94.50	94.50	177,284
2021-10-05	107.50	109.50	107.50	107.50	34,854
2021-10-04	115.00	115.00	107.50	107.50	80,965
2021-10-01	115.00	115.00	115.00	115.00	75,435
2021-09-30	115.00	115.00	115.00	115.00	61,084
2021-09-29	115.00	115.00	113.00	115.00	3,500
2021-09-28	115.00	115.00	115.00	115.00	161
2021-09-27	117.50	117.50	115.00	115.00	200,911
2021-09-24	117.50	117.50	117.50	117.50	142,930
2021-09-23	114.50	117.50	114.50	117.50	34,801
2021-09-22	114.50	114.50	114.50	114.50	15,543
2021-09-21	114.50	114.50	114.50	114.50	0
2021-09-20	116.00	116.00	114.50	114.50	48,750
2021-09-17	115.00	116.00	115.00	116.00	17,072
2021-09-16	115.00	115.00	115.00	115.00	53,394
2021-09-15	115.00	115.00	115.00	115.00	9,591
2021-09-14	116.00	116.00	114.00	116.00	47,223
2021-09-13	116.00	116.00	116.00	116.00	21,392
2021-09-10	116.00	116.00	116.00	116.00	14,580
2021-09-09	116.00	116.00	115.00	116.00	13,819
2021-09-08	116.00	116.00	116.00	116.00	10,760
2021-09-07	116.00	116.00	116.00	116.00	4,588
2021-09-06	115.50	116.00	112.50	116.00	82,195
2021-09-03	115.50	115.50	115.50	115.50	20,235
2021-09-02	115.50	115.50	115.50	115.50	4,307
2021-09-01	115.50	115.50	115.50	115.50	2,293
2021-08-31	112.50	115.50	112.50	115.50	71,780
2021-08-30	112.50	112.50	112.50	112.50	0
2021-08-27	112.50	112.50	112.50	112.50	312
2021-08-26	111.00	114.00	111.00	112.50	34,060
2021-08-25	111.00	111.00	111.00	111.00	11,571
2021-08-24	109.00	111.00	109.00	111.00	15,793
2021-08-23	108.00	109.00	108.00	109.00	23,125
2021-08-20	108.00	108.00	108.00	108.00	5,582
2021-08-19	108.00	108.00	108.00	108.00	181,935
2021-08-18	108.50	108.50	107.50	108.00	25,773
2021-08-17	108.50	108.50	108.50	108.50	3,435
2021-08-16	108.50	108.50	108.50	108.50	0
2021-08-13	108.50	108.50	108.50	108.50	0
2021-08-12	106.00	111.00	106.00	108.50	79,070
2021-08-11	103.50	106.00	102.00	106.00	100,385
2021-08-10	103.50	103.50	102.00	103.50	10,000
2021-08-09	103.50	103.50	103.50	103.50	24,623
2021-08-06	103.50	103.50	103.50	103.50	8,145
2021-08-05	102.50	103.50	102.50	103.50	20,274
2021-08-04	102.50	102.50	102.50	102.50	19,354
2021-08-03	101.50	102.50	101.50	102.50	35,000
2021-08-02	101.50	101.50	101.50	101.50	20,796
2021-07-30	101.50	101.50	101.50	101.50	9,122
2021-07-29	100.00	101.50	100.00	101.50	11,141
2021-07-28	105.50	105.50	100.00	100.00	35,311
2021-07-27	105.50	105.50	105.50	105.50	10,865
2021-07-26	105.50	105.50	103.00	105.50	0
2021-07-23	105.50	105.50	105.50	105.50	10,009
2021-07-22	101.00	105.50	101.00	105.50	76,344
2021-07-21	101.00	101.00	101.00	101.00	3,878
2021-07-20	100.00	101.00	99.00	101.00	1,973
2021-07-19	104.00	104.00	99.00	100.00	43,196
2021-07-16	105.00	105.00	104.00	104.00	12,537
2021-07-15	105.00	105.00	105.00	105.00	2,571
2021-07-14	106.50	106.50	105.00	105.00	79,426
2021-07-13	106.50	109.50	106.50	106.50	61,466
2021-07-12	104.00	104.00	104.00	104.00	6,250
2021-07-09	106.50	106.50	104.00	104.00	0
2021-07-08	106.50	106.50	106.50	106.50	4,000
2021-07-07	106.50	106.50	106.50	106.50	5,278
2021-07-06	106.50	106.50	106.50	106.50	7,225
2021-07-05	107.00	107.00	106.50	106.50	13,677
2021-07-02	109.50	112.50	107.00	107.00	33,227
2021-07-01	103.50	109.50	103.50	109.50	51,666
2021-06-30	102.00	103.50	102.00	103.50	10,021
2021-06-29	102.00	102.00	102.00	102.00	6,500
2021-06-28	100.50	102.00	100.50	101.50	9,774
2021-06-25	98.50	102.50	98.50	100.50	64,647
2021-06-24	93.00	98.50	93.00	98.50	30,865
2021-06-23	93.00	93.00	93.00	93.00	3,158
2021-06-22	93.00	93.00	93.00	93.00	11,259
2021-06-21	93.00	93.00	93.00	93.00	38,252
2021-06-18	93.00	93.00	93.00	93.00	108,911
2021-06-17	92.50	93.00	92.50	93.00	20,741
2021-06-16	94.50	94.50	91.00	91.00	37,998
2021-06-15	99.00	99.00	94.00	94.50	64,206
2021-06-14	100.50	100.50	100.50	100.50	4,090
2021-06-11	99.00	100.50	99.00	100.50	10,490
2021-06-10	101.50	101.50	99.00	99.00	6,066
2021-06-09	101.50	101.50	101.50	101.50	7,175
2021-06-08	101.50	101.50	101.50	101.50	6,103
2021-06-07	101.50	101.50	101.50	101.50	3,600
2021-06-04	101.50	101.50	101.50	101.50	2,500
2021-06-03	102.00	102.00	101.50	101.50	11,737
2021-06-02	102.00	102.00	100.00	102.00	3,433
2021-06-01	107.00	107.00	102.00	102.00	38,318
2021-05-28	112.50	112.50	107.00	107.00	14,196
2021-05-27	107.50	113.50	107.50	112.50	38,938
2021-05-26	106.00	107.50	106.00	107.50	47,420
2021-05-25	106.50	106.50	106.00	106.00	15,984
2021-05-24	108.50	108.50	106.50	106.50	47,561
2021-05-21	102.00	108.50	102.00	108.50	66,647
2021-05-20	99.50	102.00	99.50	102.00	26,110
2021-05-19	99.50	99.50	99.50	99.50	9,437
2021-05-18	98.50	99.50	98.50	99.50	30,987
2021-05-17	98.50	98.50	98.50	98.50	42,244
2021-05-14	99.50	99.50	98.50	98.50	15,000
2021-05-13	99.50	99.50	99.50	99.50	3,000
2021-05-12	98.50	99.50	98.50	99.50	56,854
2021-05-11	99.50	99.50	98.50	98.50	18,520
2021-05-10	99.50	99.50	99.50	99.50	5,424
2021-05-07	101.00	101.00	99.50	99.50	42,697
2021-05-06	101.50	101.50	101.00	101.00	7,963
2021-05-05	101.50	101.50	100.00	101.50	5,563
2021-05-04	102.50	102.50	100.00	101.50	24,980
2021-04-30	102.00	102.50	101.00	102.50	19,636
2021-04-29	104.00	104.00	102.00	102.00	31,152
2021-04-28	98.50	104.00	98.50	104.00	35,136
2021-04-27	98.50	98.50	98.50	98.50	13,778
2021-04-26	98.50	98.50	97.00	98.50	997
2021-04-23	98.50	98.50	98.50	98.50	15,745
2021-04-22	98.50	98.50	98.50	98.50	17,314
2021-04-21	98.50	98.50	98.50	98.50	4,059
2021-04-20	98.50	98.50	98.50	98.50	6,004
2021-04-19	97.50	98.50	97.50	98.50	12,819
2021-04-16	98.00	98.00	97.50	97.50	11,426
2021-04-15	98.00	98.00	97.50	98.00	44,192
2021-04-14	102.50	102.50	98.00	98.00	29,047
2021-04-13	97.50	102.50	97.50	102.50	44,588
2021-04-12	93.50	97.50	93.50	97.50	50,641
2021-04-09	93.50	93.50	93.50	93.50	16,058
2021-04-08	86.50	93.50	86.50	93.50	46,120
2021-04-07	88.50	88.50	86.50	86.50	38,305
2021-04-06	89.00	89.00	88.50	88.50	12,647

Share	Price	Volume
Zotefoams Plc (ZTF)	358.00	0
Zephyr Energy (ZPHR)	3.55	0
Zoo Digital (ZOO)	12.50	0
Zinnwald Lithium (ZNWD)	5.80	0
Zanaga Iron Ore Company Limited (ZIOC)	5.20	0