Theworks Plc Share History

Theworks Plc Share Price history. The following table shows end-of-day data WRKS historical share prices for Theworks Plc, 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.

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

Date	Open	High	Low	Close	Volume
2026-10-22	95.60	96.60	95.00	95.00	65,676
2026-10-21	94.60	96.00	94.60	96.00	74,126
2026-10-20	94.60	96.00	93.00	95.00	46,464
2026-10-19	91.00	95.00	90.60	95.00	299,763
2026-10-16	91.00	91.00	91.00	91.00	460,695
2026-10-15	90.80	90.80	90.80	88.00	18,735
2026-10-14	90.60	90.60	90.60	90.60	27,727
2026-10-13	89.80	90.00	89.80	90.00	145,033
2026-10-12	89.00	89.00	89.00	90.30	90,719
2026-10-09	89.00	89.00	88.00	88.00	150,774
2026-10-08	85.40	85.40	85.00	85.00	9,792
2026-10-07	85.40	85.40	85.40	85.40	15,415
2026-10-06	85.80	85.80	85.80	85.80	64,589
2026-10-05	88.00	88.00	84.80	86.30	26,605
2026-10-02	84.00	84.00	84.00	84.00	24,828
2026-10-01	87.80	87.80	85.20	85.20	32,010
2026-09-30	83.00	86.00	82.00	83.60	40,246
2026-09-29	84.00	85.40	84.00	84.00	153,001
2026-09-28	82.60	83.00	82.60	83.00	39,362
2026-09-25	82.00	82.50	82.00	82.50	55,146
2026-09-24	84.00	84.00	82.00	82.00	106,512
2026-09-23	89.80	89.80	84.00	84.40	42,384
2026-09-22	87.00	90.00	86.40	90.00	151,045
2026-09-21	91.60	91.60	91.60	89.10	34,100
2026-09-18	92.00	92.00	89.60	89.60	62,536
2026-09-17	89.60	92.00	89.60	92.00	66,958
2026-09-16	92.00	93.00	90.60	90.80	121,342
2026-09-15	92.00	93.00	91.00	92.10	602,804
2026-09-14	94.60	94.60	92.40	92.40	208,249
2026-09-11	93.40	95.00	93.40	95.00	114,156
2026-09-10	94.60	94.60	93.00	93.00	89,539
2026-09-09	94.40	95.00	92.00	91.90	142,549
2026-09-08	93.00	95.00	93.00	94.90	190,895
2026-09-07	86.40	97.00	86.40	92.20	683,914
2026-09-04	88.80	88.80	88.80	87.30	23,510
2026-09-03	90.00	90.00	88.80	87.50	57,156
2026-09-02	88.80	89.00	87.00	89.00	73,514
2026-09-01	83.80	90.00	83.80	90.00	172,574
2026-08-31	87.40	87.40	87.40	87.40	0
2026-08-28	86.00	87.00	84.00	87.40	157,852
2026-08-27	87.00	87.00	85.00	86.00	135,162
2026-08-26	87.00	87.00	86.90	86.90	6,598
2026-08-25	84.00	84.00	84.00	87.00	8,318
2026-08-24	88.00	88.00	87.00	87.60	43,757
2026-08-21	84.20	87.80	84.20	87.80	5,060
2026-08-20	86.40	87.50	86.40	87.50	54,425
2026-08-19	86.00	86.80	86.00	86.40	22,208
2026-08-18	86.00	86.00	86.00	85.90	21,248
2026-08-17	85.00	85.00	84.50	84.50	21,324
2026-08-14	88.00	88.00	85.00	85.00	80,619
2026-08-13	89.00	89.00	83.00	88.00	154,805
2026-08-12	84.40	92.80	84.40	92.80	358,663
2026-08-11	81.00	85.60	81.00	85.60	529,904
2026-08-10	80.80	81.00	78.00	80.40	155,813
2026-08-07	80.80	80.80	80.80	80.80	264,242
2026-08-06	81.00	81.00	80.80	80.80	3,340
2026-08-05	77.00	80.20	77.00	78.00	250,981
2026-08-04	80.00	80.00	80.00	80.00	79,281
2026-08-03	75.00	80.00	75.00	78.00	108,026
2026-07-31	78.20	81.00	78.00	81.00	82,121
2026-07-30	79.00	79.00	76.40	76.40	65,655
2026-07-29	80.00	80.00	80.00	80.00	18,685
2026-07-28	77.00	81.00	77.00	81.00	40,667
2026-07-27	83.00	83.00	77.20	82.00	102,860
2026-07-24	81.40	83.00	81.00	83.00	424,475
2026-07-23	75.20	81.40	72.20	81.40	1,076,045
2026-07-22	80.00	80.00	79.00	79.00	77,265
2026-07-21	80.00	83.00	79.60	79.60	424,405
2026-07-20	76.00	80.60	76.00	80.60	311,308
2026-07-17	75.00	78.40	75.00	78.40	148,018
2026-07-16	73.40	74.00	73.40	73.00	25,200
2026-07-15	73.00	74.00	73.00	72.80	95,715
2026-07-14	76.00	76.00	75.00	75.00	47,964
2026-07-13	78.00	78.00	74.40	74.40	127,911
2026-07-10	78.00	78.00	78.00	77.10	34,003
2026-07-09	79.00	80.00	78.00	77.10	228,418
2026-07-08	77.20	79.00	77.20	78.00	132,577
2026-07-07	75.40	76.00	75.40	75.80	46,802
2026-07-06	75.00	75.40	75.00	75.40	60,990
2026-07-03	74.00	75.00	74.00	75.00	90,048
2026-07-02	74.00	75.00	74.00	74.40	283,980
2026-07-01	73.00	74.00	73.00	74.00	178,867
2026-06-30	71.40	71.40	71.40	71.90	54,645
2026-06-29	74.00	74.00	73.00	71.80	49,485
2026-06-26	75.00	75.00	74.00	72.70	42,171
2026-06-25	74.00	74.00	74.00	74.00	92,208
2026-06-24	72.80	73.00	72.00	73.00	346,827
2026-06-23	74.00	76.00	72.40	72.40	544,361
2026-06-22	72.00	75.40	72.00	75.00	748,006
2026-06-19	70.00	72.00	70.00	72.00	141,116
2026-06-18	71.00	71.00	71.00	71.00	134,758
2026-06-17	67.80	72.00	67.80	72.00	136,084
2026-06-16	67.80	72.00	67.80	69.90	602,489
2026-06-15	65.00	65.00	65.00	65.00	135,401
2026-06-12	63.20	64.60	63.20	64.60	94,679
2026-06-11	64.00	64.00	64.00	64.00	86,495
2026-06-10	65.00	67.00	64.00	64.00	89,273
2026-06-09	67.00	67.60	66.60	66.60	159,824
2026-06-08	65.40	66.00	65.40	67.00	166,620
2026-06-05	65.40	65.40	62.80	65.00	46,518
2026-06-04	63.60	65.40	61.80	65.40	149,747
2026-06-03	61.00	61.20	61.00	62.10	109,396
2026-06-02	60.20	62.00	60.20	62.00	161,615
2026-06-01	62.80	62.80	62.80	62.80	43,135
2026-05-29	62.00	62.40	62.00	62.40	229,675
2026-05-28	59.20	61.40	59.20	61.40	122,882
2026-05-27	59.00	60.00	59.00	60.00	71,606
2026-05-26	57.00	62.20	57.00	60.80	219,482
2026-05-25	59.50	59.50	59.50	59.50	0
2026-05-22	55.00	59.80	55.00	59.50	310,873
2026-05-21	55.00	61.00	55.00	57.40	650,673
2026-05-20	51.00	54.00	50.00	54.00	396,495
2026-05-19	49.50	51.00	49.50	50.00	266,886
2026-05-18	49.00	50.00	49.00	49.30	778,235
2026-05-15	46.70	46.70	46.70	46.70	10,027
2026-05-14	46.00	46.40	46.00	46.40	98,756
2026-05-13	46.60	48.30	46.60	48.30	69,502
2026-05-12	44.10	44.40	44.10	44.40	58,006
2026-05-11	45.10	45.10	45.10	45.10	4,215
2026-05-08	43.50	45.10	43.50	45.10	49,899
2026-05-07	45.00	45.30	45.00	45.30	80,923
2026-05-06	43.50	43.50	43.50	44.25	29,565
2026-05-05	45.00	45.00	45.00	45.00	2,983
2026-05-04	44.25	44.25	44.25	44.25	0
2026-05-01	44.90	44.90	44.90	44.25	17,383
2026-04-30	43.70	43.80	42.70	43.60	90,520
2026-04-29	43.80	43.95	43.80	43.95	22,883
2026-04-28	43.50	43.50	43.50	43.80	66,720
2026-04-27	43.50	43.50	43.20	43.20	73,685
2026-04-24	45.00	45.00	43.20	43.20	141,830
2026-04-23	47.00	47.00	45.30	45.30	116,579
2026-04-22	46.30	47.25	46.30	47.25	53,862
2026-04-21	48.00	48.00	46.30	46.30	65,183
2026-04-20	44.00	48.00	43.90	46.60	249,948
2026-04-17	42.00	42.00	42.00	42.00	41,534
2026-04-16	42.00	42.00	42.00	42.00	13,478
2026-04-15	42.00	42.00	42.00	42.00	41,298
2026-04-14	43.00	43.00	43.00	43.00	349
2026-04-13	42.00	42.00	42.00	42.00	34,322
2026-04-10	42.55	43.00	42.55	43.00	21,121
2026-04-09	42.55	42.55	42.55	42.55	5,136
2026-04-08	43.90	43.90	43.90	42.55	35,100
2026-04-07	41.10	41.10	41.10	43.00	32,644
2026-04-06	43.00	43.00	43.00	43.00	0
2026-04-03	43.00	43.00	43.00	43.00	0
2026-04-02	41.20	42.20	41.20	43.00	58,014
2026-04-01	43.20	43.20	42.60	43.20	31,196
2026-03-31	41.00	42.00	41.00	42.00	15,652
2026-03-30	42.20	42.80	41.00	41.00	316,843
2026-03-27	42.20	43.80	42.20	43.00	93,477
2026-03-26	44.80	44.80	44.80	43.50	26,377
2026-03-25	43.00	45.00	43.00	43.00	155,588
2026-03-24	42.00	44.00	42.00	43.60	37,512
2026-03-23	42.80	45.00	41.80	44.00	411,945
2026-03-20	41.00	45.40	41.00	43.80	714,215
2026-03-19	36.80	36.90	36.80	36.90	20,813
2026-03-18	36.80	36.80	36.80	36.80	52,390
2026-03-17	36.00	36.00	36.00	36.80	51,621
2026-03-16	37.00	37.00	37.00	37.40	32,902
2026-03-13	37.20	39.80	37.00	37.90	43,131
2026-03-12	38.50	38.50	38.40	38.40	36,429
2026-03-11	39.10	39.10	38.50	38.50	15,492
2026-03-10	40.00	40.00	38.40	39.10	65,935
2026-03-09	39.00	39.00	38.60	38.40	100,846
2026-03-06	39.20	39.40	39.20	39.20	163,446
2026-03-05	39.00	41.80	39.00	40.60	34,986
2026-03-04	40.80	40.90	40.80	40.90	27,625
2026-03-03	41.00	41.00	41.00	40.80	231,239
2026-03-02	41.20	41.20	41.20	41.20	65,951
2026-02-27	41.20	41.20	41.00	41.50	142,014
2026-02-26	41.00	43.00	41.00	43.00	32,263
2026-02-25	42.00	42.00	40.00	41.00	78,516
2026-02-24	41.00	42.00	39.20	41.00	196,952
2026-02-23	37.00	41.00	37.00	40.00	801,869
2026-02-20	36.00	38.00	35.20	36.10	90,500
2026-02-19	36.00	36.00	36.00	34.70	11,140
2026-02-18	34.60	34.70	34.60	34.70	37,648
2026-02-17	34.80	34.80	33.00	34.60	70,167
2026-02-16	33.80	34.00	33.80	34.00	55,120
2026-02-13	32.00	32.00	32.00	33.00	61,454
2026-02-12	33.20	33.20	33.20	33.00	110,170
2026-02-11	33.00	33.00	33.00	32.60	180,439
2026-02-10	32.00	32.40	31.60	32.40	302,965
2026-02-09	31.20	33.00	31.20	32.50	132,776
2026-02-06	31.00	32.00	30.80	32.20	175,227
2026-02-05	31.20	31.20	31.00	31.70	87,740
2026-02-04	30.60	32.80	30.60	32.00	124,643
2026-02-03	31.40	31.80	31.40	31.20	75,295
2026-02-02	29.00	32.00	29.00	31.40	305,952
2026-01-30	30.80	31.60	30.00	30.30	141,894
2026-01-29	30.80	31.60	30.80	31.80	221,796
2026-01-28	33.00	33.00	31.20	32.00	226,414
2026-01-27	33.80	33.80	32.00	31.60	228,201
2026-01-26	34.80	35.00	30.80	34.80	1,279,990
2026-01-23	33.00	34.80	33.00	34.00	485,612
2026-01-22	36.00	36.00	32.60	33.00	1,484,448
2026-01-21	35.80	40.40	35.80	40.50	568,562
2026-01-20	35.00	35.00	35.00	34.40	74,466
2026-01-19	33.40	33.40	32.40	34.40	187,352
2026-01-16	33.60	34.80	33.40	34.10	221,286
2026-01-15	33.20	34.20	33.20	34.20	116,687
2026-01-14	32.60	33.00	32.60	33.20	83,879
2026-01-13	33.40	33.40	32.60	32.60	123,226
2026-01-12	33.80	34.00	33.60	33.70	182,897
2026-01-09	35.00	35.00	34.00	34.30	44,674
2026-01-08	33.80	34.40	33.80	34.40	30,347
2026-01-07	33.80	33.80	33.80	33.80	263,280
2026-01-06	35.00	35.00	34.80	33.70	8,845
2026-01-05	34.40	34.80	32.40	34.10	551,916
2026-01-02	34.20	34.20	34.20	34.20	29,782
2026-01-01	34.20	34.20	34.20	34.20	0
2025-12-31	34.00	34.00	33.60	34.20	41,072
2025-12-30	34.40	34.40	34.40	34.40	80,822
2025-12-29	33.80	33.80	33.80	34.30	95,241
2025-12-26	34.30	34.30	34.30	34.30	0
2025-12-25	34.30	34.30	34.30	34.30	0
2025-12-24	33.40	33.40	32.80	34.30	25,670
2025-12-23	34.10	34.10	34.10	34.10	54,287
2025-12-22	34.60	34.60	34.00	34.10	167,121
2025-12-19	34.80	34.80	33.00	33.00	150,251
2025-12-18	35.10	35.10	35.10	35.10	62,368
2025-12-17	34.80	34.80	34.80	35.10	89,572
2025-12-16	36.00	36.00	36.00	35.40	66,790
2025-12-15	34.60	34.80	34.20	35.30	367,948
2025-12-12	35.60	36.00	34.80	34.80	321,349
2025-12-11	36.40	36.40	36.20	36.20	2,824
2025-12-10	36.40	36.40	36.40	36.40	27,467
2025-12-09	36.30	36.40	36.30	36.40	16,870
2025-12-08	37.00	37.00	37.00	36.30	151,455
2025-12-05	36.20	36.20	36.20	36.00	70,704
2025-12-04	36.50	36.50	36.50	36.50	80,254
2025-12-03	36.90	36.90	36.50	36.50	202,024
2025-12-02	37.00	37.00	37.00	36.90	44,897
2025-12-01	37.60	37.60	37.00	37.00	209,965
2025-11-28	36.20	36.20	36.20	36.90	65,022
2025-11-27	37.10	37.10	37.00	37.00	306,063
2025-11-26	34.00	38.40	34.00	37.10	547,721
2025-11-25	35.40	35.40	34.90	34.90	10,527
2025-11-24	34.40	34.40	34.40	35.40	55,314
2025-11-21	36.80	36.80	35.80	35.80	12,524
2025-11-20	35.00	35.80	35.00	36.10	401,240
2025-11-19	34.00	34.00	33.90	33.90	61,248
2025-11-18	34.60	35.60	34.00	34.00	102,165
2025-11-17	35.80	35.80	35.00	35.00	113,999
2025-11-14	36.00	36.60	36.00	36.60	134,516
2025-11-13	40.00	40.00	35.20	36.90	1,649,474
2025-11-12	41.00	41.00	41.00	40.90	60,891
2025-11-11	41.00	41.00	41.00	41.00	106,263
2025-11-10	41.40	42.00	40.40	40.40	113,379
2025-11-07	44.00	44.00	44.00	44.00	23,371
2025-11-06	41.40	41.40	41.40	42.60	4,292
2025-11-05	42.80	42.80	42.80	42.90	66,604
2025-11-04	42.00	44.00	42.00	44.00	40,076
2025-11-03	43.00	43.00	43.00	43.40	64,720
2025-10-31	43.90	43.90	43.90	43.90	11,676
2025-10-30	43.00	43.90	43.00	43.90	46,735
2025-10-29	43.00	43.00	43.00	43.00	60,206
2025-10-28	43.20	43.20	43.00	43.00	79,850
2025-10-27	44.00	46.80	44.00	46.00	200,027
2025-10-24	44.00	45.00	43.20	44.80	232,713
2025-10-23	41.40	43.20	40.20	43.20	199,200
2025-10-22	43.00	43.00	39.00	42.00	371,507
2025-10-21	42.00	43.00	41.60	42.70	88,215
2025-10-20	43.80	43.80	42.20	42.20	97,427
2025-10-17	44.60	44.60	44.60	45.00	56,116
2025-10-16	45.30	45.30	45.30	45.30	9,406
2025-10-15	45.00	45.30	45.00	45.30	310
2025-10-14	44.80	45.00	44.80	45.00	81,681
2025-10-13	47.00	47.00	47.00	47.00	72,865
2025-10-10	46.80	46.80	46.20	46.20	274
2025-10-09	45.80	47.60	45.60	46.80	33,430
2025-10-08	46.00	47.80	45.20	47.80	82,156
2025-10-07	47.20	48.00	47.20	47.60	115,230
2025-10-06	48.80	49.20	48.80	49.20	69,708
2025-10-03	48.80	48.80	48.80	48.80	189,462
2025-10-02	47.20	47.20	47.20	47.20	67,792
2025-10-01	46.20	46.40	46.00	47.40	103,033
2025-09-30	48.80	48.80	48.80	47.40	72,850
2025-09-29	50.00	50.00	47.80	47.40	347,998
2025-09-26	50.50	51.50	50.50	51.00	171,286
2025-09-25	52.00	52.00	52.00	52.00	63,702
2025-09-24	52.00	52.00	52.00	52.00	46,828
2025-09-23	49.20	50.50	49.20	50.50	32,365
2025-09-22	50.50	50.50	50.50	50.50	25,420
2025-09-19	49.40	52.00	49.40	52.00	291,638
2025-09-18	48.00	48.20	48.00	48.20	95,479
2025-09-17	48.70	48.70	48.70	48.70	58,767
2025-09-16	49.40	49.60	49.40	48.70	80,025
2025-09-15	48.00	48.60	47.80	48.20	29,436
2025-09-12	48.00	48.00	48.00	48.30	99,300
2025-09-11	49.00	49.40	49.00	48.70	40,274
2025-09-10	48.80	48.80	48.50	48.50	20,159
2025-09-09	48.60	48.80	46.80	48.80	446,399
2025-09-08	51.00	52.50	49.00	51.25	409,416
2025-09-05	53.00	53.00	51.50	53.00	183,290
2025-09-04	55.50	55.50	53.00	53.75	120,467
2025-09-03	55.50	56.00	52.50	56.00	406,371
2025-09-02	51.50	57.00	51.50	53.75	692,152
2025-09-01	45.00	51.00	45.00	50.50	734,530
2025-08-29	44.00	44.40	44.00	43.90	122,958
2025-08-28	44.60	44.60	42.00	43.40	386,237
2025-08-27	46.60	46.60	42.80	45.80	304,456
2025-08-26	48.00	48.00	46.00	46.10	160,048
2025-08-25	48.00	48.00	48.00	48.00	0
2025-08-22	47.40	48.00	47.40	48.00	64,013
2025-08-21	47.00	47.60	46.80	47.10	128,284
2025-08-20	47.00	47.00	46.80	46.90	146,332
2025-08-19	48.40	48.40	47.00	47.00	205,253
2025-08-18	51.50	51.50	49.00	49.10	217,985
2025-08-15	52.50	53.00	52.50	52.75	96,304
2025-08-14	52.00	52.50	52.00	53.25	83,345
2025-08-13	52.50	52.50	52.00	52.75	200,666
2025-08-12	48.20	51.50	48.20	51.50	361,265
2025-08-11	49.00	49.00	45.40	48.50	684,710
2025-08-08	50.00	50.50	44.60	50.35	790,678
2025-08-07	51.00	51.00	50.00	50.50	444,254
2025-08-06	56.50	56.50	52.00	54.00	257,297
2025-08-05	61.00	61.00	57.50	57.00	66,337
2025-08-04	58.00	59.50	58.00	59.50	85,024
2025-08-01	58.00	58.00	58.00	58.00	113,084
2025-07-31	60.00	60.00	58.50	58.50	102,769
2025-07-30	58.00	58.50	58.00	58.50	121,464
2025-07-29	61.00	61.00	60.50	60.50	114,039
2025-07-28	58.50	61.50	58.50	61.00	325,155
2025-07-25	55.75	55.75	55.75	55.75	144,812
2025-07-24	57.50	57.50	57.50	55.75	167,528
2025-07-23	62.50	62.50	61.00	59.00	402,662
2025-07-22	56.00	65.00	55.00	62.50	843,835
2025-07-21	59.00	61.00	58.00	58.50	420,756
2025-07-18	58.00	62.00	58.00	58.50	275,899
2025-07-17	61.00	61.50	56.00	56.75	507,824
2025-07-16	59.50	59.50	58.50	58.75	49,505
2025-07-15	58.00	58.00	58.00	58.25	158,190
2025-07-14	57.50	57.50	56.50	58.25	94,209
2025-07-11	58.50	58.50	57.50	59.25	277,231
2025-07-10	60.50	60.50	60.50	58.75	37,869
2025-07-09	59.00	60.50	59.00	60.00	107,061
2025-07-08	60.00	60.00	59.50	59.75	105,238
2025-07-07	57.00	58.00	57.00	57.50	93,436
2025-07-04	58.50	58.50	58.00	58.00	57,923
2025-07-03	54.50	59.00	54.50	58.50	141,338
2025-07-02	58.50	58.50	54.00	53.50	291,697
2025-07-01	60.50	60.50	60.00	59.75	116,302
2025-06-30	58.00	60.00	58.00	59.00	278,299
2025-06-27	59.00	59.00	51.50	54.50	1,132,957
2025-06-26	60.50	61.00	60.50	61.00	38,149
2025-06-25	61.50	62.00	61.50	62.00	153,706
2025-06-24	65.00	66.50	59.00	59.00	641,036
2025-06-23	60.00	63.00	60.00	62.50	510,380
2025-06-20	58.00	60.50	58.00	60.50	410,887
2025-06-19	57.50	59.50	57.50	59.50	355,057
2025-06-18	55.00	60.00	55.00	57.50	760,979
2025-06-17	50.00	56.00	50.00	54.75	762,678
2025-06-16	45.40	50.00	45.40	50.25	378,310
2025-06-13	46.00	46.20	45.60	45.60	148,289
2025-06-12	44.60	45.20	44.40	44.70	147,978
2025-06-11	42.60	44.00	42.00	44.00	186,649
2025-06-10	42.40	42.40	42.40	43.60	45,580
2025-06-09	42.00	42.00	42.00	42.00	137,504
2025-06-06	43.00	43.00	42.80	42.80	298,360
2025-06-05	43.00	44.00	41.20	42.00	302,481
2025-06-04	48.40	48.40	44.00	44.40	353,591
2025-06-03	48.40	48.40	47.00	47.00	118,160
2025-06-02	45.80	50.00	45.80	47.60	509,364
2025-05-30	45.80	45.80	45.80	45.80	70,248
2025-05-29	44.00	45.60	44.00	45.10	213,730
2025-05-28	43.40	45.20	43.00	44.20	292,733
2025-05-27	40.00	45.40	39.80	42.30	1,360,368
2025-05-26	38.60	38.60	38.60	38.60	0
2025-05-23	38.60	39.80	37.00	38.60	676,225
2025-05-22	31.20	39.00	31.20	37.00	1,958,503
2025-05-21	30.20	30.20	30.20	30.40	96,247
2025-05-20	30.00	30.00	30.00	29.50	182,675
2025-05-19	28.20	31.00	28.20	30.00	1,302,320
2025-05-16	26.40	28.00	26.40	27.30	207,985
2025-05-15	27.10	27.10	27.00	27.00	75,000
2025-05-14	27.80	27.80	27.80	27.10	39,009
2025-05-13	27.10	27.10	27.10	27.10	5,268
2025-05-12	26.70	27.10	26.70	27.10	84,654
2025-05-09	26.70	26.70	26.70	26.70	53,159
2025-05-08	26.80	27.80	26.80	26.70	43,479
2025-05-07	26.00	27.60	26.00	27.10	355,897
2025-05-06	25.60	27.00	25.60	26.90	345,071
2025-05-05	24.80	24.80	24.80	24.80	0
2025-05-02	24.80	24.90	24.80	24.90	0
2025-05-01	24.60	24.80	24.60	24.80	217,666
2025-04-30	24.40	25.40	24.40	25.40	357,618
2025-04-29	24.00	25.20	24.00	25.40	220,723
2025-04-28	21.40	22.80	21.40	22.40	161,172
2025-04-25	21.20	21.40	21.20	22.20	94,081
2025-04-24	21.20	21.20	20.60	20.90	152,830
2025-04-23	20.80	21.00	20.80	20.70	84,110
2025-04-22	20.15	20.40	20.15	20.40	1,117
2025-04-21	20.15	20.15	20.15	20.15	0
2025-04-18	20.15	20.15	20.15	20.15	0
2025-04-17	20.15	20.15	20.15	20.15	20,490
2025-04-16	20.15	20.15	20.15	20.15	10,072
2025-04-15	20.15	20.15	20.15	20.15	10,043
2025-04-14	20.15	20.15	20.15	20.15	15,000
2025-04-11	20.15	20.15	20.15	20.15	4
2025-04-10	20.60	20.60	20.00	20.15	405,624
2025-04-09	19.90	20.60	19.90	20.10	118,841
2025-04-08	18.00	19.90	18.00	19.70	6,320
2025-04-07	19.00	19.00	19.00	19.40	54,038
2025-04-04	18.40	18.40	18.40	19.15	210,993
2025-04-03	18.40	19.90	18.40	19.10	21,279
2025-04-02	18.00	18.00	18.00	19.10	38,381
2025-04-01	18.40	19.00	17.90	19.20	411,038
2025-03-31	18.50	18.50	18.45	18.23	292,875
2025-03-28	18.50	18.50	18.50	19.23	93,348
2025-03-27	18.55	18.55	18.55	18.73	100,386
2025-03-26	19.15	19.15	18.80	19.05	123,790
2025-03-25	19.55	19.55	19.55	19.55	0
2025-03-24	19.15	19.15	19.15	19.55	4,530
2025-03-21	19.53	19.53	19.48	19.48	0
2025-03-20	19.43	19.53	19.43	19.53	20,942
2025-03-19	19.28	19.43	19.28	19.43	250
2025-03-18	19.15	19.15	19.10	19.28	39,569
2025-03-17	19.70	20.00	19.70	19.58	27,429
2025-03-14	19.10	19.40	19.10	19.40	41,766
2025-03-13	19.65	19.65	19.00	19.10	75,256
2025-03-12	19.65	19.65	19.00	19.33	314,778
2025-03-11	20.50	20.50	18.00	18.53	159,507
2025-03-10	21.80	21.80	20.60	21.25	28,640
2025-03-07	20.50	20.50	20.50	21.20	110,004
2025-03-06	21.20	21.20	20.55	20.55	20,311
2025-03-05	21.80	21.80	20.80	21.20	42,089
2025-03-04	20.50	20.80	20.50	21.20	110,640
2025-03-03	21.00	21.45	21.00	21.45	50,000
2025-02-28	21.00	21.00	21.00	21.00	29,000
2025-02-27	21.45	21.45	21.45	21.45	1,013
2025-02-26	21.10	21.10	21.00	21.45	25,243
2025-02-25	21.00	21.00	21.00	21.50	163,351
2025-02-24	21.45	21.45	21.45	21.45	26,176
2025-02-21	21.45	21.45	21.45	21.45	60,000
2025-02-20	21.45	21.45	21.45	21.45	13,524
2025-02-19	21.65	21.65	21.45	21.45	7,000
2025-02-18	21.60	21.60	21.60	21.65	33,263
2025-02-17	22.10	22.10	21.90	21.90	192,777
2025-02-14	22.10	22.10	22.10	22.10	10,432
2025-02-13	22.00	22.00	22.00	22.00	82,581
2025-02-12	22.00	22.00	22.00	22.00	159,890
2025-02-11	22.40	22.40	21.70	22.00	125,165
2025-02-10	22.00	22.00	21.60	22.10	145,441
2025-02-07	22.40	22.50	22.00	22.20	657,724
2025-02-06	22.50	22.50	22.40	22.20	482,038
2025-02-05	22.45	22.45	22.35	22.35	2,137
2025-02-04	22.40	22.50	22.40	22.45	365,145
2025-02-03	23.25	23.25	22.70	22.70	50,161
2025-01-31	22.90	23.40	22.40	23.25	124,642
2025-01-30	22.90	23.00	22.10	22.50	359,075
2025-01-29	21.10	23.00	21.10	22.20	370,949
2025-01-28	20.80	21.70	20.80	21.70	86,915
2025-01-27	22.00	22.00	22.00	20.80	22,716
2025-01-24	20.00	21.40	20.00	20.55	1,718,498
2025-01-23	19.75	20.20	19.75	19.63	104,085
2025-01-22	18.48	18.73	18.48	18.73	186,348
2025-01-21	19.80	19.80	19.00	18.48	239,335
2025-01-20	19.50	19.50	18.90	19.00	108,707
2025-01-17	20.20	20.20	20.20	20.20	25,375
2025-01-16	19.50	19.50	19.50	20.20	1,015
2025-01-15	19.50	20.20	19.50	20.20	473
2025-01-14	20.90	20.90	19.50	19.50	216,528
2025-01-13	19.55	19.55	19.55	20.23	62,251
2025-01-10	20.10	20.10	20.00	20.23	97,051
2025-01-09	20.00	21.00	20.00	20.55	44,142
2025-01-08	19.50	19.55	19.50	19.78	20,339
2025-01-07	19.55	19.55	19.50	19.53	19,955
2025-01-06	19.50	19.55	19.50	19.53	129,686
2025-01-03	20.00	20.00	18.00	18.68	269,681
2025-01-02	20.10	20.45	20.10	20.45	1,016
2025-01-01	20.10	20.10	20.10	20.10	0
2024-12-31	20.10	20.10	20.10	20.10	0
2024-12-30	20.10	20.10	19.80	20.10	246,194
2024-12-27	20.50	20.50	20.00	20.00	324,062
2024-12-26	20.70	20.70	20.70	20.70	0
2024-12-25	20.70	20.70	20.70	20.70	0
2024-12-24	20.45	20.70	20.45	20.70	5
2024-12-23	19.50	20.10	19.50	20.45	294,820
2024-12-20	19.48	19.48	19.48	19.48	0
2024-12-19	19.00	19.00	19.00	19.48	23,801
2024-12-18	19.50	19.50	19.50	19.48	36,381
2024-12-17	20.00	20.00	19.50	19.48	102,706
2024-12-16	20.00	20.00	20.00	19.98	54,208
2024-12-13	20.00	20.00	20.00	19.48	163,675
2024-12-12	19.95	19.95	19.95	19.95	20,504
2024-12-11	19.73	19.95	19.73	19.95	93,034
2024-12-10	20.10	20.10	20.00	19.73	99,669
2024-12-09	21.90	21.90	20.90	20.50	477,522
2024-12-06	20.95	20.95	20.95	20.95	62,968
2024-12-05	20.95	20.95	20.95	20.95	0
2024-12-04	20.95	20.95	20.95	20.95	14,277
2024-12-03	21.00	21.00	21.00	20.95	24,911
2024-12-02	21.00	21.40	21.00	20.95	123,833
2024-11-29	20.60	20.60	20.60	20.70	683,739
2024-11-28	21.10	21.10	21.00	20.50	298,006
2024-11-27	21.45	21.50	21.45	21.50	78,927
2024-11-26	22.00	22.00	20.50	21.45	278,312
2024-11-25	22.50	22.50	22.40	22.40	6,095
2024-11-22	21.80	22.50	21.80	22.50	157,198
2024-11-21	22.10	22.10	20.80	20.90	165,797
2024-11-20	22.70	22.70	22.70	22.70	0
2024-11-19	24.00	24.00	22.90	22.70	213,785
2024-11-18	23.55	23.65	23.55	23.65	121,168
2024-11-15	23.80	23.80	23.80	23.55	85,770
2024-11-14	23.10	23.10	23.10	23.10	2,156
2024-11-13	22.40	22.40	22.40	23.10	20
2024-11-12	23.10	23.10	23.10	23.10	0
2024-11-11	22.40	22.40	22.40	23.10	7,027
2024-11-08	23.10	23.10	23.10	23.10	0
2024-11-07	23.00	23.10	23.00	23.10	124,298
2024-11-06	23.05	23.05	23.05	23.05	5,089
2024-11-05	23.05	23.05	23.05	23.05	0
2024-11-04	23.05	23.05	23.05	23.05	3,888
2024-11-01	23.70	23.70	23.70	23.05	62,338
2024-10-31	23.70	23.70	23.70	23.05	1,054
2024-10-30	23.70	23.70	23.70	23.00	20,917
2024-10-29	23.25	23.25	23.25	23.25	0
2024-10-28	23.25	23.25	23.25	23.25	167
2024-10-25	23.25	23.25	23.25	23.25	4,301
2024-10-24	23.25	23.25	23.25	23.25	103,075
2024-10-23	23.25	23.25	23.25	23.25	2,541
2024-10-22	23.25	23.25	23.25	23.25	41,653
2024-10-21	23.25	23.25	23.25	23.25	91,624
2024-10-18	23.00	23.00	22.80	23.25	50,440
2024-10-17	23.20	23.35	23.20	23.35	77,023
2024-10-16	23.20	23.70	22.80	23.20	147,428
2024-10-15	23.50	23.50	23.50	23.45	100,274
2024-10-14	23.20	23.70	23.20	23.45	35,883
2024-10-11	24.00	24.00	23.50	23.60	212,972
2024-10-10	25.20	25.20	24.50	24.45	165,859
2024-10-09	25.20	25.20	25.20	25.20	633
2024-10-08	24.95	25.20	24.95	25.20	59,214
2024-10-07	25.20	25.20	24.95	24.95	104,029
2024-10-04	25.90	25.90	25.90	25.20	115,136
2024-10-03	25.40	25.40	25.20	25.20	79,898
2024-10-02	25.45	25.45	25.40	25.40	3,260,321
2024-10-01	26.00	26.50	24.50	25.45	626,382
2024-09-30	25.00	25.00	24.00	24.00	298,279
2024-09-27	25.05	25.05	25.05	25.05	1,303
2024-09-26	25.15	25.15	25.05	25.05	0
2024-09-25	25.90	25.90	25.90	25.15	8,157
2024-09-24	25.05	25.05	25.05	25.05	2,479
2024-09-23	25.40	25.40	25.40	25.05	46,606
2024-09-20	25.80	25.80	24.00	24.95	1,056,730
2024-09-19	26.40	26.45	26.40	26.45	40,054
2024-09-18	26.00	26.40	26.00	26.40	0
2024-09-17	27.00	27.00	27.00	26.00	112,210
2024-09-16	25.65	26.55	25.65	26.55	12,449
2024-09-13	26.20	26.20	26.20	25.65	3,908
2024-09-12	25.10	25.10	25.10	26.05	94,680
2024-09-11	26.20	26.20	26.20	25.65	17,283
2024-09-10	26.60	26.60	26.60	25.55	40,683
2024-09-09	26.20	26.20	26.20	26.60	625
2024-09-06	26.15	27.10	26.15	27.10	100,000
2024-09-05	27.00	27.00	27.00	26.15	37,478
2024-09-04	26.50	26.50	26.40	25.80	15,056
2024-09-03	26.50	27.40	25.10	26.20	74,010
2024-09-02	25.00	26.80	25.00	26.40	482,352
2024-08-30	24.40	25.00	24.30	24.65	344,630
2024-08-29	23.70	23.70	23.70	23.70	50,000
2024-08-28	24.50	24.50	24.50	23.70	727
2024-08-27	23.75	23.75	23.70	23.70	40,666
2024-08-26	23.75	23.75	23.75	23.75	0
2024-08-23	23.70	23.70	23.70	23.75	6,441
2024-08-22	22.50	23.60	22.50	23.05	4,948
2024-08-21	23.75	23.75	23.75	23.75	0
2024-08-20	23.70	23.75	23.70	23.75	0
2024-08-19	23.75	23.75	23.70	23.70	4,131
2024-08-16	23.70	23.75	23.70	23.75	0
2024-08-15	23.75	23.75	23.70	23.70	25,000
2024-08-14	23.30	23.75	23.30	23.75	0
2024-08-13	22.70	23.10	22.70	23.30	177,308
2024-08-12	23.80	23.80	22.90	22.90	12,413
2024-08-09	22.70	23.00	22.70	23.80	72,100
2024-08-08	23.95	23.95	23.00	23.00	10,000
2024-08-07	23.10	23.10	23.10	23.95	41,964
2024-08-06	24.00	24.00	23.70	23.50	144,771
2024-08-05	24.15	24.15	24.15	24.15	7,700
2024-08-02	23.20	23.20	23.00	24.15	55,005
2024-08-01	24.15	24.15	23.95	23.95	0
2024-07-31	24.15	24.15	24.15	24.15	2,319
2024-07-30	24.25	24.25	24.15	24.15	100
2024-07-29	23.90	23.90	23.90	24.25	12,554
2024-07-26	23.90	24.45	23.90	24.45	10,534
2024-07-25	24.50	24.50	23.90	23.90	75,461
2024-07-24	25.20	25.20	25.20	25.20	0
2024-07-23	24.70	25.20	24.70	25.20	769
2024-07-22	25.40	25.40	24.80	24.70	96,532
2024-07-19	25.45	25.45	25.35	25.35	52,980
2024-07-18	25.90	25.90	25.50	25.45	111,247
2024-07-17	25.65	25.65	25.45	25.45	33,831
2024-07-16	24.90	25.65	24.90	25.65	5
2024-07-15	25.90	25.90	24.90	24.90	365,083
2024-07-12	25.40	26.40	25.40	26.45	286,708
2024-07-11	25.40	25.40	25.40	25.20	35,103
2024-07-10	24.95	24.95	24.70	24.70	396,344
2024-07-09	24.60	24.60	24.60	24.95	46,311
2024-07-08	24.10	24.10	24.10	25.10	49,622
2024-07-05	25.00	25.00	24.75	24.75	41,399
2024-07-04	24.90	25.30	24.90	25.00	329,100
2024-07-03	24.00	24.45	24.00	24.45	71,901
2024-07-02	24.00	24.00	24.00	24.00	459,422
2024-07-01	22.50	23.50	22.50	23.85	351,086
2024-06-28	24.50	24.50	24.50	23.75	84,779
2024-06-27	24.50	24.50	24.00	24.70	146,372
2024-06-26	23.10	23.10	22.60	23.20	176,271
2024-06-25	23.10	23.10	23.10	24.00	1,001
2024-06-24	23.80	25.10	23.70	23.45	100,021
2024-06-21	24.45	24.45	24.20	24.20	41,152
2024-06-20	24.45	24.45	24.45	24.45	154,956
2024-06-19	24.45	24.45	24.45	24.45	150,000
2024-06-18	23.70	23.70	23.70	24.45	26,043
2024-06-17	24.45	24.45	24.45	24.45	12,500
2024-06-14	24.10	25.10	24.10	24.45	42,019
2024-06-13	24.65	24.65	24.65	24.65	0
2024-06-12	24.65	24.65	24.65	24.65	2,164
2024-06-11	24.65	24.65	24.65	24.65	100,000
2024-06-10	24.65	24.65	24.65	24.65	200,000
2024-06-07	24.65	24.65	24.65	24.65	110,000
2024-06-06	24.65	24.65	24.65	24.65	50,338
2024-06-05	24.65	24.65	24.65	24.65	0
2024-06-04	24.90	25.00	24.90	24.65	47,211
2024-06-03	24.45	24.45	24.45	24.45	468
2024-05-31	24.55	24.55	24.45	24.45	63,605
2024-05-30	24.40	24.60	24.00	24.55	4,017,989
2024-05-29	24.65	24.70	24.65	24.70	2,030
2024-05-28	24.75	24.75	24.65	24.65	5,000
2024-05-27	24.75	24.75	24.75	24.75	0
2024-05-24	24.75	24.75	24.75	24.75	27
2024-05-23	25.00	25.00	25.00	24.75	43,624
2024-05-22	26.00	26.00	25.50	25.50	22,729
2024-05-21	27.00	27.00	26.00	26.00	899,266
2024-05-20	25.00	25.80	25.00	25.80	547
2024-05-17	24.50	25.00	24.20	25.00	99,406
2024-05-16	26.90	26.90	26.90	25.95	4,170
2024-05-15	25.80	26.10	25.80	26.10	34,755
2024-05-14	25.55	25.80	25.55	25.80	0
2024-05-13	25.60	25.60	25.60	25.55	235,207
2024-05-10	25.60	25.85	25.60	25.85	17,632
2024-05-09	24.30	24.30	24.30	25.60	8,286
2024-05-08	25.70	25.70	25.60	25.60	0
2024-05-07	24.40	25.70	24.40	25.70	497
2024-05-06	24.40	24.40	24.40	24.40	0
2024-05-03	24.40	24.40	24.40	24.40	54,245
2024-05-02	27.00	27.00	24.50	24.50	21,784
2024-05-01	24.65	25.75	24.65	25.75	8
2024-04-30	25.00	25.00	25.00	24.65	31,487
2024-04-29	24.65	25.65	24.65	25.65	181,430
2024-04-26	25.75	25.75	24.65	24.65	16,849
2024-04-25	25.60	25.60	24.80	25.75	110,637
2024-04-24	26.75	26.75	26.55	26.55	1,611
2024-04-23	26.80	26.80	26.75	26.75	8,879
2024-04-22	26.80	26.80	26.80	26.80	0
2024-04-19	27.05	27.05	26.80	26.80	67,029
2024-04-18	26.85	27.05	26.85	27.05	165,566
2024-04-17	26.75	26.85	26.75	26.85	224,129
2024-04-16	26.25	26.75	26.25	26.75	222,488
2024-04-15	26.10	26.25	26.10	26.25	1,785
2024-04-12	25.60	27.00	25.60	26.10	222,537
2024-04-11	26.15	26.20	26.15	26.20	8,038
2024-04-10	27.00	27.00	27.00	26.15	66,216
2024-04-09	25.40	25.40	25.40	26.80	3,393
2024-04-08	26.05	26.05	26.05	26.05	66,196
2024-04-05	25.70	25.70	25.70	26.05	94,295
2024-04-04	26.00	26.00	26.00	26.30	147,680
2024-04-03	26.05	26.05	26.05	26.05	39,039
2024-04-02	26.05	26.05	26.05	26.05	150,023
2024-04-01	26.05	26.05	26.05	26.05	0
2024-03-29	26.05	26.05	26.05	26.05	0
2024-03-28	26.05	26.05	26.05	26.05	111,319
2024-03-27	26.05	26.05	26.05	26.05	12,061
2024-03-26	26.90	26.90	26.90	26.05	15,615
2024-03-25	25.10	25.10	25.10	26.00	24,614
2024-03-22	26.25	26.25	26.00	26.00	39,250
2024-03-21	27.00	27.00	25.60	26.25	10,560
2024-03-20	26.30	26.30	26.30	26.30	73,522
2024-03-19	25.00	26.00	23.00	26.20	1,026,069
2024-03-18	25.10	25.10	24.80	25.35	210,497
2024-03-15	25.50	26.05	25.50	26.05	77,500
2024-03-14	25.55	25.55	25.50	25.50	9,292
2024-03-13	26.05	26.05	25.55	25.55	0
2024-03-12	25.50	25.50	25.50	26.05	42,977
2024-03-11	26.05	26.05	26.05	26.05	117,252
2024-03-08	27.20	27.20	26.05	26.05	0
2024-03-07	27.00	27.20	27.00	27.20	37,598
2024-03-06	25.20	26.60	25.20	26.60	29,121
2024-03-05	25.80	25.80	25.80	25.80	23,416
2024-03-04	25.75	25.80	25.75	25.80	75,009
2024-03-01	26.00	26.40	26.00	25.75	58,729
2024-02-29	25.15	25.40	25.15	25.40	0
2024-02-28	25.05	25.15	25.05	25.15	2,006
2024-02-27	25.15	25.15	25.05	25.05	37
2024-02-26	26.00	26.00	26.00	25.15	8,353
2024-02-23	25.25	25.25	25.20	25.20	50,000
2024-02-22	25.15	25.25	25.15	25.25	0
2024-02-21	26.00	26.00	26.00	25.15	27,652
2024-02-20	26.00	26.00	25.00	24.85	95,579
2024-02-19	25.65	25.65	25.65	25.65	57,932
2024-02-16	25.80	26.00	25.80	25.65	233,069
2024-02-15	25.30	25.30	25.00	24.55	32,343
2024-02-14	23.50	26.00	23.50	26.00	613,535
2024-02-13	22.00	22.25	22.00	22.25	32,158
2024-02-12	22.00	22.00	21.40	22.00	192,802
2024-02-09	21.85	21.85	21.80	21.80	100
2024-02-08	21.40	21.50	21.40	21.85	308,740
2024-02-07	22.25	22.25	22.25	22.25	18,903
2024-02-06	22.00	22.00	21.90	22.25	111,366
2024-02-05	22.90	22.90	22.00	22.20	34,445
2024-02-02	22.45	22.55	22.45	22.55	29,227
2024-02-01	22.55	22.55	22.45	22.45	4,602
2024-01-31	22.85	22.85	22.55	22.55	135,616
2024-01-30	22.75	22.85	22.75	22.85	22,209
2024-01-29	22.75	22.75	22.75	22.75	152,489
2024-01-26	21.50	23.40	21.50	22.75	186,691
2024-01-25	23.00	23.00	21.30	22.40	664,842
2024-01-24	23.75	24.05	23.75	24.05	17,849
2024-01-23	23.30	23.30	23.30	23.75	78,513
2024-01-22	23.90	24.00	23.90	24.00	23,826
2024-01-19	24.10	24.10	23.40	23.90	69,918
2024-01-18	23.50	25.00	22.70	24.10	970,834
2024-01-17	26.60	26.60	26.00	27.00	220,524
2024-01-16	27.90	27.90	27.90	27.25	160,095
2024-01-15	27.25	27.25	27.25	27.40	14,044
2024-01-12	27.20	27.25	27.20	27.25	50
2024-01-11	27.65	27.65	27.20	27.20	2,916
2024-01-10	26.50	28.90	26.50	27.65	21,507
2024-01-09	26.90	27.00	26.90	27.45	55,066
2024-01-08	26.60	27.30	26.60	27.30	101,777
2024-01-05	26.60	26.60	26.60	26.60	209,996
2024-01-04	27.20	27.20	27.00	27.00	160,976
2024-01-03	28.05	28.05	27.60	27.60	89,041
2024-01-02	27.60	28.05	27.60	28.05	0
2024-01-01	27.60	27.60	27.60	27.60	0
2023-12-29	28.60	28.60	28.60	27.60	228,733
2023-12-28	29.00	29.00	29.00	27.60	39,527
2023-12-27	27.90	28.00	27.00	27.30	116,949
2023-12-26	27.50	27.50	27.50	27.50	0
2023-12-25	27.50	27.50	27.50	27.50	0
2023-12-22	27.00	27.00	27.00	27.50	50,238
2023-12-21	28.00	28.00	28.00	28.00	6,620
2023-12-20	27.30	27.30	27.10	27.50	68,703
2023-12-19	27.90	28.00	27.90	27.65	94,198
2023-12-18	27.50	27.50	27.50	27.50	68,660
2023-12-15	28.00	28.00	27.40	28.00	429,679
2023-12-14	28.60	28.60	27.90	28.40	628,670
2023-12-13	28.20	28.20	28.20	28.20	143,452
2023-12-12	28.00	28.00	28.00	28.00	93,201
2023-12-11	28.05	28.35	28.05	28.35	22,485
2023-12-08	27.50	27.50	27.50	28.05	34,501
2023-12-07	28.00	28.00	28.00	27.90	87,771
2023-12-06	29.00	29.00	29.00	28.75	40,832
2023-12-05	28.90	28.90	28.90	28.00	163,176
2023-12-04	28.20	28.20	28.10	28.25	174,031
2023-12-01	27.65	28.00	27.65	28.00	74,546
2023-11-30	27.60	27.65	27.60	27.65	316,783
2023-11-29	27.70	27.70	27.60	27.60	19,100
2023-11-28	27.90	27.90	27.90	27.70	85,361
2023-11-27	28.00	28.40	28.00	28.00	86,719
2023-11-24	28.55	28.55	28.45	28.45	6,532
2023-11-23	28.45	28.55	28.45	28.55	26,997
2023-11-22	28.70	28.70	28.45	28.45	52,711
2023-11-21	28.70	28.70	28.70	28.70	60,577
2023-11-20	28.60	28.60	28.30	28.55	233,094
2023-11-17	28.80	28.80	28.60	29.20	48,052
2023-11-16	28.20	28.90	28.20	28.50	120,245
2023-11-15	28.20	29.10	27.70	28.30	895,984
2023-11-14	28.70	29.10	28.00	28.60	559,389
2023-11-13	30.30	30.30	28.70	29.20	339,853
2023-11-10	31.90	33.00	30.60	31.00	818,251
2023-11-09	31.00	32.00	25.00	32.00	3,277,273
2023-11-08	40.50	41.40	40.00	40.00	434,373
2023-11-07	41.50	41.50	41.50	40.75	571,539
2023-11-06	40.40	40.40	40.40	41.00	130,320
2023-11-03	40.10	41.00	40.00	40.10	301,225
2023-11-02	40.10	40.10	39.50	39.50	111,489
2023-11-01	40.10	40.10	40.10	40.10	289,384
2023-10-31	40.40	40.40	40.35	40.35	19,603
2023-10-30	40.10	40.10	40.10	40.10	111,984
2023-10-27	39.50	40.10	39.50	40.10	43,653
2023-10-26	40.10	41.80	39.50	39.50	138,479
2023-10-25	39.40	39.40	39.40	40.45	87,333
2023-10-24	40.80	40.80	40.00	39.55	559,067
2023-10-23	40.40	40.40	40.00	40.00	158,864
2023-10-20	40.10	40.40	40.00	40.00	418,119
2023-10-19	42.00	42.00	40.10	40.10	434,452
2023-10-18	41.00	41.00	41.00	41.05	41,418
2023-10-17	40.05	40.35	40.05	40.35	12,407
2023-10-16	40.10	40.10	40.05	40.05	50,921
2023-10-13	40.55	40.55	40.10	40.10	83,422
2023-10-12	40.20	41.00	40.20	40.55	36,545
2023-10-11	40.00	41.00	39.90	40.05	14,356
2023-10-10	39.90	40.00	39.90	40.35	200,666
2023-10-09	39.40	39.40	39.40	39.40	42,520
2023-10-06	39.90	40.30	39.40	39.45	438,523
2023-10-05	39.40	39.50	39.40	39.25	115,764
2023-10-04	39.10	39.20	38.30	39.10	634,693
2023-10-03	37.90	39.90	37.90	39.25	676,763
2023-10-02	37.10	37.10	36.80	36.80	147,634
2023-09-29	38.15	38.15	38.00	38.00	266,585
2023-09-28	38.40	38.40	38.40	38.15	194,162
2023-09-27	36.40	36.40	36.40	37.25	583,315
2023-09-26	36.40	36.40	36.40	36.40	553,023
2023-09-25	37.00	39.00	35.90	35.90	1,761,739
2023-09-22	36.00	36.00	35.20	35.60	320,433
2023-09-21	32.90	35.00	32.90	35.55	1,281,766
2023-09-20	31.00	32.10	31.00	32.55	470,297
2023-09-19	30.90	30.90	30.90	30.60	704,108
2023-09-18	30.90	30.90	30.30	30.30	154,258
2023-09-15	30.00	30.90	30.00	30.45	91,183
2023-09-14	29.90	29.90	29.90	29.70	576,793
2023-09-13	29.20	29.20	29.20	29.50	50,780
2023-09-12	29.80	29.80	29.00	29.60	613,298
2023-09-11	28.70	28.70	28.70	28.70	456,870
2023-09-08	29.50	29.90	28.60	28.90	239,938
2023-09-07	29.50	29.50	29.25	29.25	85,866
2023-09-06	30.00	30.00	29.50	29.50	321,932
2023-09-05	30.00	30.00	30.00	30.00	129,407
2023-09-04	29.00	29.30	28.50	29.15	269,463
2023-09-01	29.00	29.00	28.10	29.25	345,328
2023-08-31	28.90	30.00	28.90	29.20	629,766
2023-08-30	31.00	31.00	27.10	28.05	1,763,485
2023-08-29	31.40	31.40	31.20	32.25	872,164
2023-08-28	32.00	32.00	32.00	32.00	0
2023-08-25	31.00	32.40	31.00	32.00	37,924
2023-08-24	31.95	31.95	31.95	32.25	20,588
2023-08-23	31.20	31.20	31.00	31.95	99,799
2023-08-22	31.40	31.40	30.80	31.95	42,594
2023-08-21	30.90	30.90	30.80	31.85	26,738
2023-08-18	31.55	31.90	31.55	31.90	25,000
2023-08-17	30.70	30.70	30.40	31.55	69,130
2023-08-16	32.90	32.90	32.90	32.00	61,510
2023-08-15	32.00	32.00	31.80	31.80	5,720
2023-08-14	31.65	32.00	31.65	32.00	15,000
2023-08-11	31.00	32.00	31.00	31.65	323,389
2023-08-10	31.00	31.00	31.00	31.55	111,439
2023-08-09	31.25	31.60	31.25	31.60	4,454
2023-08-08	30.90	31.80	30.80	31.25	29,778
2023-08-07	30.90	30.90	30.90	31.90	35,660
2023-08-04	31.10	31.10	31.10	31.55	37,804
2023-08-03	31.80	31.85	31.80	31.85	22,661
2023-08-02	32.20	32.20	32.20	31.80	26,332
2023-08-01	30.70	30.70	30.70	31.85	66,788
2023-07-31	31.80	31.90	31.80	31.90	247,290
2023-07-28	33.00	33.00	31.80	31.80	327,283
2023-07-27	33.50	33.50	30.40	32.35	293,811
2023-07-26	33.00	34.00	33.00	33.00	58,633
2023-07-25	34.00	34.00	34.00	34.00	116,974
2023-07-24	33.00	33.00	33.00	33.00	19,704
2023-07-21	30.40	33.30	30.40	33.30	399,261
2023-07-20	32.40	32.40	31.10	32.15	265,205
2023-07-19	32.50	32.50	32.50	32.10	125,814
2023-07-18	30.50	32.90	30.50	31.95	62,736
2023-07-17	32.10	32.90	31.00	31.65	112,327
2023-07-14	31.20	33.50	31.00	33.05	312,792
2023-07-13	32.00	33.00	32.00	33.00	90,475
2023-07-12	32.00	32.00	31.80	31.80	505,490
2023-07-11	31.05	31.05	31.05	31.05	43,351
2023-07-10	30.55	31.05	30.55	31.05	36,996
2023-07-07	29.90	30.00	29.90	30.55	250,210
2023-07-06	29.00	29.00	29.00	29.00	95,720
2023-07-05	29.50	30.90	29.10	29.75	268,866
2023-07-04	29.50	29.50	29.50	29.50	96,851
2023-07-03	30.00	30.00	30.00	29.70	69,637
2023-06-30	29.80	29.80	29.50	29.50	27,831
2023-06-29	29.90	30.30	29.90	30.30	278,542
2023-06-28	30.30	30.30	29.90	29.70	210,932
2023-06-27	31.60	31.60	31.00	31.00	283,957
2023-06-26	31.00	31.00	31.00	31.00	26,504
2023-06-23	31.60	31.60	31.10	31.10	2,105,202
2023-06-22	31.10	31.60	31.10	31.60	138,749
2023-06-21	30.80	31.10	30.80	31.10	5,220
2023-06-20	32.10	32.10	30.80	30.80	231,863
2023-06-19	32.30	32.30	32.15	32.15	37
2023-06-16	32.80	32.80	32.30	32.30	31,578
2023-06-15	32.60	32.80	32.60	32.80	283,631
2023-06-14	31.20	31.20	30.80	30.80	276,632
2023-06-13	31.95	31.95	31.95	31.95	7,822
2023-06-12	31.95	31.95	31.95	31.95	11,974
2023-06-09	32.45	32.45	31.95	31.95	18,493
2023-06-08	32.70	32.70	32.45	32.45	25,521
2023-06-07	32.60	32.60	32.50	32.70	202,412
2023-06-06	34.15	34.15	33.65	33.65	122,472
2023-06-05	35.00	35.00	35.00	34.15	16,085
2023-06-02	34.65	34.65	34.05	34.05	11,078
2023-06-01	33.90	34.65	33.90	34.65	21,284
2023-05-31	34.00	34.00	34.00	33.90	53,395
2023-05-30	34.65	34.65	34.50	34.50	8,638
2023-05-29	34.65	34.65	34.65	34.65	0
2023-05-26	35.00	35.20	35.00	34.65	369,949
2023-05-25	35.00	35.40	35.00	34.55	178,715
2023-05-24	35.10	35.20	34.80	35.00	153,960
2023-05-23	34.90	36.00	34.90	36.00	1,078,031
2023-05-22	34.10	35.50	34.10	35.00	200,433
2023-05-19	37.00	37.00	34.90	34.90	545,593
2023-05-18	31.00	36.30	30.80	36.30	3,110,445
2023-05-17	29.10	29.10	29.10	29.65	217,330
2023-05-16	29.20	29.20	28.90	28.90	358,738
2023-05-15	29.00	29.20	29.00	29.20	10,246
2023-05-12	29.90	30.10	29.00	29.00	408,210
2023-05-11	28.80	29.00	28.70	29.00	107,823
2023-05-10	29.50	29.60	28.50	29.60	578,781
2023-05-09	30.30	30.30	29.50	29.50	123,853
2023-05-08	30.90	30.90	30.90	30.90	0
2023-05-05	31.00	31.00	30.90	30.90	211,859
2023-05-04	30.00	30.00	30.00	30.85	59,770
2023-05-03	30.90	30.90	30.00	29.65	111,343
2023-05-02	31.00	31.00	30.90	30.90	99,227
2023-05-01	31.45	31.45	31.45	31.45	0
2023-04-28	31.45	31.45	31.45	31.45	21,717
2023-04-27	31.45	31.45	31.45	31.45	7,841
2023-04-26	31.50	31.50	31.45	31.45	2,000
2023-04-25	31.50	31.50	31.50	31.50	50,052
2023-04-24	31.50	31.50	31.50	31.50	32,000
2023-04-21	31.80	31.80	31.80	31.50	57,592
2023-04-20	31.40	32.00	31.40	32.00	24,637
2023-04-19	31.50	32.00	31.50	32.00	8,126
2023-04-18	31.20	31.40	31.20	31.50	53,456
2023-04-17	30.70	31.45	30.70	31.45	10,247
2023-04-14	30.15	30.70	30.15	30.70	21,017
2023-04-13	31.00	31.00	30.80	30.15	133,069
2023-04-12	31.00	31.60	31.00	31.55	89,156
2023-04-11	31.90	32.00	31.80	31.65	96,980
2023-04-10	32.55	32.55	32.55	32.55	0
2023-04-07	32.55	32.55	32.55	32.55	0
2023-04-06	32.00	32.00	32.00	32.55	100,620
2023-04-05	32.55	32.55	32.45	32.45	30,532
2023-04-04	33.00	33.00	32.55	32.55	0
2023-04-03	32.20	33.00	32.20	33.00	11,565
2023-03-31	32.90	33.00	32.40	33.00	85,206
2023-03-30	32.05	32.05	31.90	31.90	120,141
2023-03-29	31.90	33.00	31.90	32.05	136,242
2023-03-28	28.50	31.00	27.90	30.80	878,973
2023-03-27	28.40	28.50	28.40	28.50	1,602,240
2023-03-24	27.60	28.00	27.60	28.00	83,070
2023-03-23	28.00	28.00	27.10	27.70	302,416
2023-03-22	28.00	28.20	28.00	28.20	299,046
2023-03-21	28.40	28.40	28.40	28.40	211,155
2023-03-20	28.00	28.70	28.00	28.40	344,260
2023-03-17	29.00	29.00	28.00	29.00	188,084
2023-03-16	29.40	29.40	29.40	29.40	30,926
2023-03-15	28.90	28.90	28.80	29.40	87,398
2023-03-14	29.00	29.00	28.20	29.00	361,375
2023-03-13	28.50	28.50	28.50	29.40	179,636
2023-03-10	29.50	29.50	29.20	29.20	69,631
2023-03-09	29.60	29.60	29.50	29.50	121,518
2023-03-08	30.00	30.60	28.80	29.60	996,359
2023-03-07	32.00	32.00	31.55	31.55	19,492
2023-03-06	31.40	31.40	31.00	32.00	201,637
2023-03-03	31.00	31.00	30.80	32.00	97,089
2023-03-02	31.45	31.45	31.35	31.35	24,921
2023-03-01	31.00	31.00	31.00	31.45	23,001
2023-02-28	31.50	31.50	31.50	31.50	73,525
2023-02-27	31.00	32.10	31.00	31.70	42,458
2023-02-24	31.00	32.00	30.10	31.50	64,018
2023-02-23	32.90	32.90	31.80	32.80	70,587
2023-02-22	31.30	32.00	31.30	32.00	41,780
2023-02-21	32.00	32.00	32.00	32.00	59,598
2023-02-20	31.50	31.50	31.50	32.00	140,317
2023-02-17	30.50	31.40	30.50	31.40	11,469
2023-02-16	31.50	31.90	31.00	30.50	82,564
2023-02-15	32.80	32.80	31.50	31.50	62,204
2023-02-14	32.90	33.00	31.60	33.00	43,899
2023-02-13	32.90	32.90	31.60	32.10	104,957
2023-02-10	32.00	32.40	31.50	32.00	464,228
2023-02-09	33.50	33.50	32.50	33.50	62,774
2023-02-08	32.00	34.00	32.00	34.00	115,060
2023-02-07	33.00	33.00	32.60	33.00	144,809
2023-02-06	32.70	33.90	32.70	33.30	234,355
2023-02-03	33.10	33.70	32.00	33.30	695,686
2023-02-02	31.60	34.00	31.60	34.00	558,579
2023-02-01	32.50	33.90	30.00	32.00	922,142
2023-01-31	32.80	33.00	32.50	33.00	295,284
2023-01-30	33.00	33.30	33.00	33.10	267,152
2023-01-27	33.60	34.00	33.50	34.00	82,027
2023-01-26	34.90	34.90	34.90	34.30	70,363
2023-01-25	33.10	33.90	33.00	33.30	237,738
2023-01-24	34.30	34.50	33.00	33.20	573,984
2023-01-23	33.80	34.50	33.80	34.30	1,016,210
2023-01-20	38.00	38.00	33.10	34.20	4,698,119
2023-01-19	45.50	45.90	43.00	43.20	792,520
2023-01-18	45.00	47.00	45.00	46.20	242,275
2023-01-17	45.30	45.80	45.30	46.20	166,045
2023-01-16	46.00	46.50	46.00	46.50	436,903
2023-01-13	47.00	48.00	47.00	47.45	541,506
2023-01-12	44.60	46.60	44.60	46.60	3,871,273
2023-01-11	44.00	44.40	44.00	44.50	396,686
2023-01-10	42.00	44.00	40.50	44.00	1,108,209
2023-01-09	39.80	43.00	39.80	40.00	1,407,770
2023-01-06	36.80	40.00	36.80	39.00	1,657,624
2023-01-05	36.10	36.80	35.80	36.00	2,406,688
2023-01-04	34.20	35.90	34.20	35.50	773,861
2023-01-03	35.10	35.10	34.10	35.05	377,915
2023-01-02	34.90	34.90	34.90	34.90	0
2022-12-30	35.45	35.45	34.90	34.90	74,795
2022-12-29	36.80	36.80	34.10	35.45	322,788
2022-12-28	34.00	35.90	34.00	35.80	467,444
2022-12-27	35.00	35.00	35.00	35.00	0
2022-12-26	35.00	35.00	35.00	35.00	0
2022-12-23	35.90	36.00	34.70	35.00	789,253
2022-12-22	35.90	36.00	34.10	34.10	346,458
2022-12-21	34.50	35.00	34.00	34.20	350,554
2022-12-20	34.10	34.50	34.00	34.10	81,176
2022-12-19	35.50	35.50	34.00	34.40	255,740
2022-12-16	35.70	35.70	35.50	35.50	55,425
2022-12-15	35.20	35.30	35.10	34.40	102,081
2022-12-14	35.30	36.60	35.20	36.00	296,051
2022-12-13	35.85	35.85	35.60	35.60	145,351
2022-12-12	35.40	35.85	35.40	35.85	9,745
2022-12-09	35.00	35.20	35.00	35.40	85,256
2022-12-08	36.50	36.50	35.85	35.85	110,113
2022-12-07	35.30	36.50	35.30	36.50	256,308
2022-12-06	35.40	35.80	34.10	34.75	260,127
2022-12-05	35.20	35.50	34.90	35.20	331,219
2022-12-02	35.00	35.00	35.00	35.00	624,347
2022-12-01	34.00	34.00	34.00	34.00	50,240
2022-11-30	35.00	35.00	35.00	35.00	176,891
2022-11-29	34.60	35.00	34.60	35.00	154,131
2022-11-28	34.90	35.00	34.90	35.00	1,980,359
2022-11-25	34.00	35.00	34.00	34.50	540,834
2022-11-24	33.80	33.80	33.80	33.80	456,746
2022-11-23	32.90	34.00	32.90	33.25	396,943
2022-11-22	33.50	33.50	32.50	32.50	214,223
2022-11-21	32.00	33.00	32.00	33.50	467,481
2022-11-18	34.00	35.00	32.00	32.00	540,759
2022-11-17	33.00	33.00	33.00	32.50	120,504
2022-11-16	31.60	32.00	31.20	32.30	637,325
2022-11-15	32.10	32.30	31.40	31.70	657,807
2022-11-14	32.90	33.00	32.10	32.30	428,471
2022-11-11	36.00	36.00	31.00	32.60	1,364,688
2022-11-10	35.70	35.70	32.60	34.50	673,810
2022-11-09	33.50	34.00	33.50	33.70	78,263
2022-11-08	34.00	34.00	33.60	33.60	415,412
2022-11-07	35.90	36.00	34.00	35.00	303,348
2022-11-04	35.90	35.90	33.90	34.75	227,285
2022-11-03	35.60	35.70	34.60	35.60	309,850
2022-11-02	37.40	38.00	37.00	37.30	4,162,126
2022-11-01	37.90	37.90	36.90	37.50	701,665
2022-10-31	36.90	37.90	36.00	36.55	369,315
2022-10-28	35.90	38.00	35.60	36.50	744,504
2022-10-27	34.00	36.00	34.00	34.70	1,329,911
2022-10-26	33.60	35.00	33.60	35.00	149,934
2022-10-25	34.10	34.90	32.50	34.00	1,476,332
2022-10-24	35.50	35.50	35.00	35.00	388,557
2022-10-21	35.40	35.40	35.40	34.95	121,394
2022-10-20	35.50	35.50	35.00	35.00	201,805
2022-10-19	35.50	35.50	35.50	35.25	920,632
2022-10-18	36.00	36.00	34.90	35.10	2,086,465
2022-10-17	34.50	35.00	34.00	35.00	885,107
2022-10-14	34.50	34.50	34.50	34.25	32,599
2022-10-13	34.00	34.00	34.00	34.00	33,871
2022-10-12	35.00	35.00	34.50	34.50	161,830
2022-10-11	35.20	35.20	35.20	35.00	708,686
2022-10-10	35.10	35.20	35.10	35.25	107,132
2022-10-07	35.10	36.90	35.10	35.50	1,255,814
2022-10-06	34.50	36.00	34.50	36.00	379,518
2022-10-05	36.10	36.10	35.00	34.50	207,251
2022-10-04	37.40	37.50	36.40	36.75	183,705
2022-10-03	36.00	37.40	36.00	36.70	158,554
2022-09-30	35.75	36.00	35.75	36.00	114,699
2022-09-29	35.80	35.80	35.80	35.75	250,053
2022-09-28	36.95	37.00	36.95	37.00	139,423
2022-09-27	36.10	37.00	35.00	36.95	906,462
2022-09-26	36.80	37.90	36.70	37.35	506,773
2022-09-23	34.00	44.00	33.90	37.75	4,109,876
2022-09-22	28.90	28.90	28.90	28.90	55,477
2022-09-21	28.90	28.90	28.90	28.90	19,315
2022-09-20	28.90	29.40	28.90	29.40	97,137
2022-09-19	28.90	28.90	28.90	28.90	0
2022-09-16	28.90	28.90	28.90	28.90	58,959
2022-09-15	28.90	28.90	28.90	28.90	63,228
2022-09-14	28.90	28.90	28.90	28.90	72,750
2022-09-13	29.25	29.25	28.90	28.90	14,819
2022-09-12	29.90	29.90	29.90	29.25	359,645
2022-09-09	28.90	29.00	28.90	29.00	116,030
2022-09-08	28.50	28.75	28.50	28.75	237,739
2022-09-07	28.00	28.00	28.00	28.50	146,663
2022-09-06	29.40	29.40	28.50	28.45	32,720
2022-09-05	28.60	28.80	28.00	28.50	219,201
2022-09-02	28.50	28.50	28.50	29.00	55,166
2022-09-01	28.50	28.50	28.50	28.65	300,430
2022-08-31	28.50	29.00	28.50	29.50	226,926
2022-08-30	28.30	28.30	28.10	28.75	370,461
2022-08-29	28.30	28.30	28.30	28.30	0
2022-08-26	28.50	28.50	28.30	28.30	282,909
2022-08-25	27.90	28.00	27.50	27.75	517,205
2022-08-24	27.60	27.60	26.30	26.30	427,152
2022-08-23	28.10	29.60	27.80	29.60	212,951
2022-08-22	28.50	29.00	28.50	28.50	1,220,322
2022-08-19	28.10	28.10	28.00	28.00	132,925
2022-08-18	28.90	30.00	28.80	30.00	788,027
2022-08-17	30.70	30.70	27.00	28.00	3,074,811
2022-08-16	31.30	31.80	31.00	31.20	243,408
2022-08-15	32.80	32.80	30.30	31.70	854,973
2022-08-12	35.00	35.00	31.20	31.20	1,561,932
2022-08-11	35.80	35.80	35.80	35.80	212,873
2022-08-10	34.60	35.20	34.00	34.00	664,133
2022-08-09	34.10	35.50	33.50	35.50	1,010,055
2022-08-08	35.00	37.00	30.50	34.10	5,111,196
2022-08-05	47.10	47.30	46.00	46.50	138,218
2022-08-04	47.50	49.10	47.30	47.75	484,897
2022-08-03	45.10	47.20	45.10	47.00	529,078
2022-08-02	47.10	47.10	45.10	46.25	133,780
2022-08-01	49.00	49.00	47.50	47.50	229,486
2022-07-29	45.90	49.00	45.50	49.00	652,821
2022-07-28	44.00	45.90	43.10	44.50	87,164
2022-07-27	46.40	46.40	45.00	45.00	474,956
2022-07-26	47.00	48.00	46.60	46.60	487,526
2022-07-25	43.50	47.00	43.40	46.50	921,247
2022-07-22	44.00	45.30	43.10	43.80	2,473,281
2022-07-21	39.70	43.90	39.70	42.95	2,580,775
2022-07-20	40.60	40.60	40.00	39.90	518,646
2022-07-19	41.80	41.90	41.00	40.95	1,263,707
2022-07-18	40.00	40.90	40.00	39.75	131,039
2022-07-15	41.90	41.90	40.20	40.20	30,946
2022-07-14	42.00	42.00	40.00	40.00	288,569
2022-07-13	40.80	41.00	40.00	39.50	324,953
2022-07-12	42.00	42.60	40.80	41.70	88,774
2022-07-11	42.90	43.30	42.90	42.70	87,631
2022-07-08	41.50	43.00	41.50	42.50	373,491
2022-07-07	42.90	43.00	42.00	42.15	206,093
2022-07-06	40.40	41.70	40.10	41.00	76,933
2022-07-05	42.70	42.70	42.00	41.30	1,474
2022-07-04	42.60	42.90	42.60	41.50	122,766
2022-07-01	42.00	42.90	41.00	41.50	412,918
2022-06-30	43.00	43.00	42.90	42.50	72,992
2022-06-29	43.60	43.60	42.90	43.00	163,143
2022-06-28	43.30	43.30	43.30	44.75	234,755
2022-06-27	44.10	45.00	44.00	44.50	427,343
2022-06-24	45.10	45.90	45.10	45.90	103,511
2022-06-23	46.30	46.30	46.00	46.00	222,002
2022-06-22	48.00	48.00	47.50	47.50	147,851
2022-06-21	48.00	48.00	48.00	48.00	52,667
2022-06-20	47.80	50.00	47.80	48.50	678,594
2022-06-17	45.00	47.50	45.00	46.20	334,082
2022-06-16	46.70	46.70	42.90	44.50	637,279
2022-06-15	47.30	47.30	47.30	47.05	123,865
2022-06-14	47.20	47.20	46.60	47.40	318,726
2022-06-13	49.70	49.70	46.90	46.90	423,045
2022-06-10	51.00	51.00	50.40	50.40	61,081
2022-06-09	51.00	52.20	51.00	51.00	137,660
2022-06-08	52.00	52.20	52.00	52.00	137,271
2022-06-07	54.00	54.00	53.00	52.60	138,549
2022-06-06	53.40	54.40	53.40	54.50	401,781
2022-06-03	54.00	54.00	54.00	54.00	0
2022-06-02	54.00	54.00	54.00	54.00	0
2022-06-01	52.00	54.00	52.00	54.00	199,965
2022-05-31	52.00	52.80	52.00	52.70	89,675
2022-05-30	52.00	53.40	52.00	53.40	283,754
2022-05-27	52.20	53.40	52.20	52.40	192,101
2022-05-26	53.00	53.00	52.60	52.20	223,986
2022-05-25	53.00	53.60	53.00	52.90	317,352
2022-05-24	55.00	55.00	53.50	53.50	253,230
2022-05-23	55.40	56.60	55.00	55.00	1,151,585
2022-05-20	53.40	57.40	53.00	55.00	1,652,915
2022-05-19	49.90	50.00	49.00	50.25	280,542
2022-05-18	49.10	50.60	47.10	50.00	992,758
2022-05-17	50.60	51.00	49.50	50.40	440,748
2022-05-16	51.20	51.80	50.00	51.80	135,530
2022-05-13	52.60	52.80	50.00	51.50	722,677
2022-05-12	51.00	52.60	50.20	52.60	256,897
2022-05-11	52.40	53.00	52.00	52.30	679,687
2022-05-10	53.00	54.00	52.00	53.80	468,970
2022-05-09	56.00	56.00	54.00	54.50	169,029
2022-05-06	57.40	57.40	56.20	56.80	118,349
2022-05-05	56.00	56.00	56.00	58.00	178,480
2022-05-04	58.20	58.20	56.20	58.00	2,339,969
2022-05-03	56.00	58.00	56.00	58.20	171,255
2022-05-02	56.90	56.90	56.90	56.90	0
2022-04-29	57.60	57.80	56.80	56.90	121,853
2022-04-28	56.20	56.50	56.20	56.50	1,498,199
2022-04-27	56.00	57.40	55.60	56.20	282,896
2022-04-26	57.00	57.00	55.00	55.00	46,086
2022-04-25	56.80	57.00	56.00	56.00	108,765
2022-04-22	58.00	58.60	57.80	57.80	222,255
2022-04-21	55.40	58.00	55.40	57.10	237,784
2022-04-20	54.70	54.70	54.70	54.70	15,347
2022-04-19	54.20	55.60	54.20	54.70	56,429
2022-04-18	54.20	54.20	54.20	54.20	0
2022-04-15	54.20	54.20	54.20	54.20	0
2022-04-14	54.20	54.20	54.20	54.20	145,407
2022-04-13	54.40	54.90	54.40	54.90	69,898
2022-04-12	55.80	56.00	54.40	54.40	27,441
2022-04-11	54.00	55.80	54.00	55.80	348,509
2022-04-08	52.00	54.00	52.00	54.00	327,560
2022-04-07	52.00	52.00	52.00	52.00	24,002
2022-04-06	52.80	52.80	52.00	52.40	44,747
2022-04-05	49.40	53.00	47.10	53.50	392,614
2022-04-04	52.40	52.40	52.20	52.60	133,971
2022-04-01	50.60	50.70	50.60	50.70	133,274
2022-03-31	51.00	51.00	50.80	50.60	44,974
2022-03-30	50.20	51.60	50.20	51.30	27,114
2022-03-29	50.20	51.40	50.20	52.50	13,336
2022-03-28	50.40	51.00	50.40	51.00	55,631
2022-03-25	52.00	52.00	51.40	51.40	92,243
2022-03-24	53.00	54.40	52.00	53.00	77,087
2022-03-23	53.00	53.00	53.00	53.90	76,123
2022-03-22	52.00	53.20	52.00	53.00	300,659
2022-03-21	49.00	53.00	49.00	53.00	280,926
2022-03-18	49.00	49.00	48.00	48.50	31,795
2022-03-17	48.10	49.00	48.00	48.60	97,199
2022-03-16	48.10	49.60	48.10	49.30	199,713
2022-03-15	49.00	50.00	49.00	50.00	52,948
2022-03-14	51.00	51.00	49.50	50.50	110,966
2022-03-11	51.60	51.60	50.00	50.50	142,654
2022-03-10	50.00	50.00	50.00	51.70	56,245
2022-03-09	51.00	51.60	49.90	50.00	239,511
2022-03-08	47.40	50.80	47.40	49.35	155,443
2022-03-07	49.00	49.40	47.60	48.75	467,180
2022-03-04	54.20	54.20	47.10	51.00	1,463,684
2022-03-03	57.40	58.40	54.00	55.50	506,277
2022-03-02	57.20	59.60	57.20	58.80	88,377
2022-03-01	60.60	60.60	55.60	58.80	259,170
2022-02-28	60.80	61.00	59.00	60.10	179,220
2022-02-25	61.00	62.00	61.00	62.10	79,558
2022-02-24	61.20	62.80	59.00	59.00	439,515
2022-02-23	66.80	66.80	62.20	63.60	169,992
2022-02-22	62.00	64.80	60.00	63.90	1,148,552
2022-02-21	65.00	65.60	61.60	62.40	590,806
2022-02-18	66.40	66.40	65.80	65.80	212,296
2022-02-17	69.00	69.00	67.20	68.00	535,872
2022-02-16	68.80	68.80	66.20	68.80	149,117
2022-02-15	65.20	68.40	65.20	67.80	116,610
2022-02-14	67.20	67.20	65.00	66.40	312,912
2022-02-11	67.40	69.00	67.00	68.30	100,797
2022-02-10	68.00	69.00	67.60	68.60	370,094
2022-02-09	66.20	69.20	65.80	67.40	1,325,479
2022-02-08	64.00	64.20	64.00	65.00	82,450
2022-02-07	64.00	65.00	64.00	65.00	248,635
2022-02-04	65.20	65.20	63.00	63.00	173,466
2022-02-03	63.60	67.00	61.80	63.60	590,061
2022-02-02	62.60	63.00	62.40	61.90	232,797
2022-02-01	62.20	63.20	61.00	63.00	572,819
2022-01-31	64.60	64.60	62.20	62.80	54,288
2022-01-28	65.00	65.20	62.60	63.30	170,182
2022-01-27	65.00	68.00	65.00	65.00	588,062
2022-01-26	65.40	68.20	65.00	65.00	736,317
2022-01-25	63.00	66.00	63.00	65.20	381,626
2022-01-24	65.00	66.20	62.20	63.00	974,988
2022-01-21	62.60	67.40	61.80	65.00	2,222,833
2022-01-20	56.00	57.40	55.00	56.50	147,837
2022-01-19	56.00	56.20	55.00	55.20	145,166
2022-01-18	55.80	57.00	55.40	55.50	227,430
2022-01-17	54.80	56.80	54.80	54.10	141,757
2022-01-14	54.00	55.80	53.60	53.60	97,234
2022-01-13	55.00	55.00	54.00	53.90	227,938
2022-01-12	57.80	58.00	56.00	56.00	165,348
2022-01-11	54.20	54.20	54.00	54.00	31,391
2022-01-10	55.60	55.60	55.00	55.00	60,819
2022-01-07	53.80	56.00	53.80	55.60	274,521
2022-01-06	54.00	54.00	54.00	53.10	42,908
2022-01-05	55.00	55.00	53.60	54.40	102,059
2022-01-04	54.80	55.00	53.60	53.80	186,673
2022-01-03	54.20	54.20	54.20	54.20	0
2021-12-31	53.60	54.20	53.60	54.20	0
2021-12-30	55.00	55.00	52.20	53.60	415,759
2021-12-29	50.00	54.00	50.00	53.50	257,731
2021-12-28	50.45	50.45	50.45	50.45	0
2021-12-27	50.45	50.45	50.45	50.45	0
2021-12-24	51.40	51.40	50.45	50.45	16,770
2021-12-23	50.80	51.00	50.80	51.40	93,283
2021-12-22	50.40	51.20	50.40	50.60	116,791
2021-12-21	49.50	49.50	49.50	50.75	101,959
2021-12-20	49.00	49.70	49.00	49.40	232,563
2021-12-17	48.50	49.80	48.00	49.80	145,586
2021-12-16	49.50	49.50	48.50	49.70	150,121
2021-12-15	53.80	53.80	50.00	50.30	453,386
2021-12-14	55.20	55.20	53.80	53.70	45,377
2021-12-13	55.20	55.20	53.20	54.40	181,304
2021-12-10	56.00	56.00	55.20	56.10	185,187
2021-12-09	56.00	56.60	55.40	56.00	27,111
2021-12-08	55.40	56.00	54.60	55.30	254,961
2021-12-07	53.20	55.20	53.00	54.80	258,529
2021-12-06	51.60	53.00	51.60	52.80	121,875
2021-12-03	53.40	53.40	52.00	51.60	50,902
2021-12-02	53.00	53.40	53.00	53.10	63,527
2021-12-01	51.80	53.80	51.80	53.80	6,929
2021-11-30	53.00	53.00	53.00	51.80	80,165
2021-11-29	53.00	53.00	53.00	52.40	92,914
2021-11-26	55.20	55.20	52.00	52.10	244,081
2021-11-25	56.00	56.80	55.80	55.60	33,030
2021-11-24	56.60	56.60	56.60	56.30	18,439
2021-11-23	59.00	59.00	56.80	56.50	158,959
2021-11-22	57.20	57.20	56.00	56.70	77,800
2021-11-19	58.20	58.20	56.20	57.10	286,938
2021-11-18	60.60	60.60	58.20	59.00	133,847
2021-11-17	59.60	60.00	59.60	59.50	78,752
2021-11-16	62.00	62.00	60.00	60.00	442,359
2021-11-15	59.40	63.20	58.20	61.00	910,811
2021-11-12	57.00	58.00	52.80	57.10	1,328,866
2021-11-11	56.20	58.00	56.00	57.00	392,232
2021-11-10	55.20	59.00	55.00	58.00	808,779
2021-11-09	55.00	55.00	53.00	54.50	812,782
2021-11-08	56.60	56.60	55.00	54.60	333,312
2021-11-05	54.20	57.80	54.20	57.60	501,623
2021-11-04	53.20	55.00	53.20	55.00	77,473
2021-11-03	51.00	55.40	50.20	54.80	1,993,815
2021-11-02	50.00	51.00	50.00	50.40	819,777
2021-11-01	51.20	51.20	51.00	50.70	305,168
2021-10-29	51.00	51.00	51.00	51.00	205,842
2021-10-28	51.00	51.00	51.00	51.00	9,798
2021-10-27	51.00	51.00	51.00	50.90	120,467
2021-10-26	51.60	51.60	50.20	50.90	96,938
2021-10-25	50.00	51.60	50.00	51.60	70,547

Share	Price	Change
Genincode (GENI)	0.725	16%
Eurasia Mining (EUA)	2.725	15.96%
Light Science Technologies (LST)	0.875	12.9%
Oracle Power (ORCP)	0.032	12.28%
Ethernity Net (ENET)	0.0019	11.76%

Share	Price	Change
Litigation Cap. (LIT)	0.301	-40.04%
Catenai Plc (CTAI)	0.0575	-39.47%
Focus Xplore (FOX)	0.019	-22.45%
Petra Diamonds (PDL)	2.78	-21.02%
Synergia Energy (SYN)	0.0085	-15%

Share	Price	Volume
Ethernity Net (ENET)	0.0019	1,897,086,840
Forgent (FORG)	0.0115	459,156,975
Focus Xplore (FOX)	0.019	250,921,795
Bezant Resources PLC (BZT)	0.11	236,496,035
Uk Energy Group (UKEN)	0.00725	222,230,350