Zoo Digital Share History

Zoo Digital Share Price history. The following table shows end-of-day data ZOO historical share prices for Zoo Digital, 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.

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

Date	Open	High	Low	Close	Volume
2026-06-24	11.50	11.50	11.00	11.50	42,807
2026-06-23	11.50	11.50	11.50	11.50	107,885
2026-06-22	11.25	11.50	11.25	11.50	11,861
2026-06-19	11.25	11.25	11.25	11.25	88,403
2026-06-18	11.25	11.25	11.00	11.25	38,485
2026-06-17	11.25	11.25	11.25	11.25	63,832
2026-06-16	11.50	11.50	11.00	11.25	318,344
2026-06-15	12.00	12.00	11.50	11.50	56,743
2026-06-12	11.50	11.50	11.50	11.50	187,283
2026-06-11	11.25	11.50	11.25	11.50	233,644
2026-06-10	11.50	11.50	11.50	11.50	165,228
2026-06-09	11.50	11.50	11.25	11.50	72,381
2026-06-08	12.25	13.00	11.25	11.25	1,581,131
2026-06-05	11.00	13.25	10.75	12.25	1,845,208
2026-06-04	11.38	11.50	11.38	11.38	211,211
2026-06-03	11.38	11.38	11.38	11.38	260,598
2026-06-02	11.50	11.50	11.13	11.38	444,626
2026-06-01	9.75	11.25	9.75	11.13	1,200,224
2026-05-29	9.75	9.75	9.75	9.75	249,807
2026-05-28	9.75	9.75	9.75	9.75	65,994
2026-05-27	9.75	9.75	9.75	9.75	95,807
2026-05-26	9.75	9.75	9.75	9.75	167,621
2026-05-25	9.75	9.75	9.75	9.75	0
2026-05-22	10.00	10.50	9.75	9.75	40,328
2026-05-21	10.00	10.00	10.00	10.00	42,247
2026-05-20	9.75	10.00	9.75	10.00	90,429
2026-05-19	10.25	10.25	9.75	9.75	171,173
2026-05-18	10.25	10.25	10.25	10.25	72,528
2026-05-15	10.25	10.25	10.25	10.25	140,152
2026-05-14	10.25	10.25	10.25	10.25	173,358
2026-05-13	10.25	10.25	10.25	10.25	262,231
2026-05-12	10.25	10.25	10.25	10.25	114,122
2026-05-11	10.25	10.25	10.25	10.25	2,113
2026-05-08	10.75	10.75	10.25	10.25	135,261
2026-05-07	10.50	10.75	10.50	10.75	564,551
2026-05-06	11.25	11.25	10.75	10.75	311,058
2026-05-05	11.25	11.25	11.25	11.25	118,404
2026-05-04	11.25	11.25	11.25	11.25	0
2026-05-01	11.75	11.75	11.25	11.25	168,824
2026-04-30	12.25	12.25	11.75	11.75	188,376
2026-04-29	12.50	13.30	11.50	12.25	1,537,460
2026-04-28	11.50	11.75	11.50	11.75	495,209
2026-04-27	11.50	11.50	11.50	11.50	104,386
2026-04-24	10.75	11.50	10.75	11.50	1,047,019
2026-04-23	12.00	12.50	10.75	10.75	1,374,572
2026-04-22	12.75	12.75	11.75	12.00	383,847
2026-04-21	12.75	12.75	12.75	12.75	179,360
2026-04-20	12.75	12.75	12.75	12.75	62,914
2026-04-17	12.50	12.75	12.50	12.75	26,386
2026-04-16	12.50	12.50	12.50	12.50	33,479
2026-04-15	12.50	12.50	12.50	12.50	185,189
2026-04-14	12.50	12.75	12.50	12.50	287,964
2026-04-13	12.50	12.50	12.50	12.50	142,887
2026-04-10	12.75	12.75	12.75	12.75	83,518
2026-04-09	12.75	12.75	12.75	12.75	17,030
2026-04-08	12.75	12.75	12.75	12.75	65,718
2026-04-07	12.50	12.50	12.50	12.50	130,546
2026-04-06	12.50	12.50	12.50	12.50	0
2026-04-03	12.50	12.50	12.50	12.50	0
2026-04-02	12.50	12.50	12.50	12.50	131,028
2026-04-01	12.75	12.75	12.50	12.50	52,914
2026-03-31	12.50	12.50	12.50	12.50	64,674
2026-03-30	12.50	12.50	12.50	12.50	9,094
2026-03-27	12.50	12.50	12.25	12.50	280,261
2026-03-26	13.50	13.50	12.25	12.50	351,513
2026-03-25	13.50	13.50	13.50	13.50	58,910
2026-03-24	13.50	13.50	13.50	13.50	61,774
2026-03-23	13.50	13.50	13.50	13.50	80,531
2026-03-20	13.50	13.50	13.50	13.50	30,682
2026-03-19	13.50	13.50	13.50	13.50	59,952
2026-03-18	13.50	13.50	13.50	13.50	1,383,638
2026-03-17	13.50	13.50	13.50	13.50	25,924
2026-03-16	13.63	13.63	13.50	13.50	241,554
2026-03-13	13.63	13.63	13.63	13.63	20,350
2026-03-12	13.63	13.63	13.63	13.63	34,729
2026-03-11	13.75	13.75	13.63	13.63	83,191
2026-03-10	13.75	13.75	13.75	13.75	2,349
2026-03-09	13.75	13.75	13.75	13.75	35,219
2026-03-06	14.00	14.00	13.75	13.75	1,070,459
2026-03-05	14.00	14.00	13.75	13.75	198,109
2026-03-04	14.25	14.25	14.00	14.00	168,391
2026-03-03	14.25	14.25	14.00	14.25	49,031
2026-03-02	14.25	14.25	14.00	14.25	130,505
2026-02-27	14.00	14.25	14.00	14.25	277,966
2026-02-26	14.00	14.00	13.90	14.00	96,741
2026-02-25	14.00	14.00	14.00	14.00	27,775
2026-02-24	14.25	14.25	14.00	14.00	38,062
2026-02-23	14.25	14.25	14.25	14.25	402,262
2026-02-20	15.63	15.63	14.25	14.25	402,298
2026-02-19	15.63	15.63	15.63	15.63	153,375
2026-02-18	15.63	15.63	15.63	15.63	154,302
2026-02-17	14.50	15.30	15.30	15.30	690,160
2026-02-16	14.50	14.50	14.50	14.50	80,394
2026-02-13	14.50	14.50	14.50	14.50	344,146
2026-02-12	14.25	14.50	14.25	14.50	151,973
2026-02-11	14.50	14.75	14.25	14.25	44,666
2026-02-10	16.25	16.25	13.75	14.50	1,144,768
2026-02-09	15.50	16.75	15.50	16.25	258,202
2026-02-06	15.63	16.50	15.25	15.50	1,164,246
2026-02-05	15.75	16.75	15.25	15.38	1,232,470
2026-02-04	13.75	15.88	13.75	15.88	2,108,074
2026-02-03	10.38	14.75	10.38	13.75	2,922,554
2026-02-02	9.25	11.25	9.25	10.38	2,316,921
2026-01-30	9.25	9.25	9.25	9.25	23,097
2026-01-29	9.25	9.25	9.25	9.25	120,224
2026-01-28	9.25	9.25	9.00	9.25	209,382
2026-01-27	9.75	9.75	9.25	9.25	648,609
2026-01-26	10.00	10.00	10.00	10.00	46,931
2026-01-23	10.00	10.00	10.00	10.00	44,879
2026-01-22	10.00	10.00	10.00	10.00	91,207
2026-01-21	9.75	10.00	10.00	10.00	468,810
2026-01-20	9.75	10.00	9.75	10.00	139,244
2026-01-19	9.75	9.75	9.75	9.75	93,022
2026-01-16	10.00	10.00	10.00	10.00	111,302
2026-01-15	10.00	10.00	10.00	10.00	177,073
2026-01-14	10.00	10.00	10.00	10.00	203,633
2026-01-13	10.00	10.00	10.00	10.00	201,758
2026-01-12	10.00	10.00	10.00	10.00	576,411
2026-01-09	10.00	10.00	10.00	10.00	24,937
2026-01-08	10.00	10.00	10.00	10.00	56,387
2026-01-07	10.00	10.00	10.00	10.00	133,698
2026-01-06	10.00	10.00	10.00	10.00	104,913
2026-01-05	10.00	10.00	10.00	10.00	27,675
2026-01-02	10.00	10.00	10.00	10.00	86,685
2026-01-01	10.00	10.00	10.00	10.00	0
2025-12-31	10.25	10.05	9.60	10.00	27,514
2025-12-30	10.25	10.25	10.25	10.25	177,206
2025-12-29	10.25	10.25	10.25	10.25	52,201
2025-12-26	10.25	10.25	10.25	10.25	0
2025-12-25	10.25	10.25	10.25	10.25	0
2025-12-24	10.50	10.50	10.25	10.25	157,673
2025-12-23	11.00	11.00	10.25	10.50	142,550
2025-12-22	11.00	11.00	11.00	11.00	45,212
2025-12-19	11.00	11.00	11.00	11.00	91,292
2025-12-18	11.00	11.00	11.00	11.00	11,249
2025-12-17	10.75	11.00	10.75	11.00	55,380
2025-12-16	10.75	10.75	10.75	10.75	7,363
2025-12-15	10.75	10.75	10.75	10.75	30,459
2025-12-12	11.00	11.00	10.75	10.75	21,296
2025-12-11	11.00	11.00	11.00	11.00	19,600
2025-12-10	11.00	11.00	11.00	11.00	190,535
2025-12-09	10.25	11.00	10.50	11.00	426,892
2025-12-08	10.25	10.25	10.25	10.25	61,235
2025-12-05	10.50	10.50	10.25	10.25	120,915
2025-12-04	10.50	10.50	10.50	10.50	59,916
2025-12-03	10.50	10.50	10.25	10.50	63,575
2025-12-02	10.75	10.75	10.25	10.50	169,244
2025-12-01	10.25	11.25	10.25	10.75	307,218
2025-11-28	10.25	10.25	10.25	10.25	248,109
2025-11-27	10.25	10.25	10.25	10.25	14,815
2025-11-26	10.25	10.25	10.25	10.25	84,107
2025-11-25	10.25	10.25	10.25	10.25	18,479
2025-11-24	10.25	10.25	10.25	10.25	154,649
2025-11-21	10.75	10.75	10.25	10.25	69,997
2025-11-20	10.75	10.75	10.75	10.75	234,138
2025-11-19	10.00	11.75	10.00	10.75	3,376,101
2025-11-18	9.75	9.75	9.75	9.75	316,333
2025-11-17	9.75	9.75	9.75	9.75	172,685
2025-11-14	10.25	10.25	9.25	9.75	549,592
2025-11-13	10.50	10.50	10.25	10.25	24,576
2025-11-12	10.25	10.50	10.25	10.50	75,666
2025-11-11	10.25	10.25	10.25	10.25	602,291
2025-11-10	10.25	10.25	10.25	10.25	73,157
2025-11-07	10.25	10.25	10.25	10.25	365,725
2025-11-06	10.25	10.25	10.25	10.25	381,175
2025-11-05	11.00	11.00	10.25	10.25	596,567
2025-11-04	10.25	11.00	10.25	11.00	615,060
2025-11-03	10.63	10.63	10.25	10.25	314,691
2025-10-31	11.13	11.13	10.55	10.63	365,096
2025-10-30	11.25	11.25	10.75	11.13	140,541
2025-10-29	11.00	11.00	11.00	11.00	22,793
2025-10-28	11.25	11.25	11.00	11.00	238,705
2025-10-27	10.75	11.25	10.75	11.25	200,958
2025-10-24	10.75	10.75	10.75	10.75	42,120
2025-10-23	10.75	10.75	10.75	10.75	15,984
2025-10-22	10.75	10.75	10.75	10.75	350,930
2025-10-21	11.00	11.00	10.75	10.75	116,803
2025-10-20	11.25	11.25	11.00	11.00	55,636
2025-10-17	11.75	11.75	11.25	11.25	465,543
2025-10-16	11.00	12.00	11.50	12.00	745,882
2025-10-15	10.75	11.00	10.75	11.00	221,863
2025-10-14	10.75	10.75	10.75	10.75	102,646
2025-10-13	11.25	11.25	10.75	10.75	257,427
2025-10-10	11.25	11.25	10.15	11.25	80,020
2025-10-09	11.25	11.25	11.25	11.25	54,503
2025-10-08	11.50	11.50	11.25	11.25	130,830
2025-10-07	12.25	12.25	11.50	11.50	410,212
2025-10-06	12.25	12.25	12.25	12.25	58,502
2025-10-03	12.25	12.25	12.25	12.25	62,371
2025-10-02	12.25	12.50	12.20	12.25	276,566
2025-10-01	12.25	12.25	12.25	12.25	160,029
2025-09-30	12.75	12.75	12.25	12.25	129,729
2025-09-29	13.50	14.25	12.25	12.75	553,084
2025-09-26	12.00	12.85	12.50	12.85	2,394,525
2025-09-25	12.50	13.25	11.75	12.00	760,571
2025-09-24	11.75	12.25	11.75	11.75	14,856
2025-09-23	11.75	11.75	11.75	11.75	168,649
2025-09-22	12.00	12.00	11.75	11.75	43,572
2025-09-19	11.75	12.00	11.25	11.75	49,059
2025-09-18	11.75	11.75	11.75	11.75	137,041
2025-09-17	11.75	11.75	11.75	11.75	23,029
2025-09-16	11.75	11.75	11.75	11.75	13,757
2025-09-15	11.75	11.75	11.75	11.75	140,090
2025-09-12	12.25	12.25	11.75	11.75	941,486
2025-09-11	12.25	12.25	11.75	12.25	16,994
2025-09-10	12.25	12.25	12.25	12.25	14,754
2025-09-09	12.50	12.75	12.25	12.25	41,621
2025-09-08	12.75	12.75	12.75	12.75	13,920
2025-09-05	12.75	12.75	12.75	12.75	228,267
2025-09-04	12.75	12.75	12.75	12.75	184,552
2025-09-03	12.75	12.75	12.75	12.75	82,052
2025-09-02	12.75	12.50	12.50	12.50	34,501
2025-09-01	13.25	13.25	12.75	12.75	153,408
2025-08-29	13.25	13.30	13.30	13.30	46,454
2025-08-28	13.25	13.50	13.50	13.50	101,541
2025-08-27	13.25	13.25	13.25	13.25	12,621
2025-08-26	13.75	13.80	13.25	13.25	168,639
2025-08-25	13.75	13.75	13.75	13.75	0
2025-08-22	13.75	13.75	13.75	13.75	11,390
2025-08-21	14.00	14.00	13.75	13.75	68,751
2025-08-20	14.00	14.00	14.00	14.00	476,653
2025-08-19	13.75	14.00	13.75	14.00	89,260
2025-08-18	14.00	13.75	13.50	13.75	574,578
2025-08-15	13.75	13.75	13.75	13.75	216,232
2025-08-14	13.75	13.75	13.75	13.75	40,316
2025-08-13	14.00	14.00	13.75	13.75	117,096
2025-08-12	14.00	15.00	13.50	14.00	1,659,467
2025-08-11	13.00	13.25	13.00	13.25	363,411
2025-08-08	13.00	13.00	13.00	13.00	67,951
2025-08-07	13.00	13.00	13.00	13.00	74,106
2025-08-06	13.25	13.25	12.75	13.00	85,282
2025-08-05	13.25	13.25	13.25	13.25	38,722
2025-08-04	13.25	13.25	13.25	13.25	56,854
2025-08-01	13.75	13.75	13.25	13.25	37,022
2025-07-31	14.00	14.00	13.25	13.75	16,595
2025-07-30	14.00	14.00	14.00	14.00	49,447
2025-07-29	14.00	14.00	14.00	14.00	93,085
2025-07-28	14.00	14.00	14.00	14.00	58,380
2025-07-25	13.50	14.00	13.50	14.00	59,596
2025-07-24	13.75	14.25	13.25	14.00	344,183
2025-07-23	13.75	14.00	13.75	13.75	219,095
2025-07-22	13.50	14.25	13.50	13.75	201,613
2025-07-21	13.75	13.50	13.45	13.50	37,298
2025-07-18	14.75	14.25	13.75	13.75	525,997
2025-07-17	15.50	15.50	14.75	14.75	426,056
2025-07-16	15.75	15.75	15.50	15.50	102,838
2025-07-15	15.75	15.75	15.20	15.75	298,187
2025-07-14	16.00	16.00	15.75	15.75	105,042
2025-07-11	16.50	16.50	16.00	16.00	144,659
2025-07-10	16.50	16.50	16.00	16.50	63,802
2025-07-09	17.25	17.25	16.25	16.25	380,409
2025-07-08	17.25	17.25	17.25	17.25	63,522
2025-07-07	15.75	17.30	17.25	17.25	641,169
2025-07-04	15.25	15.75	15.25	15.75	142,850
2025-07-03	15.50	15.90	14.50	15.25	218,504
2025-07-02	15.75	16.00	15.50	15.50	188,313
2025-07-01	16.50	16.50	15.50	15.50	476,359
2025-06-30	18.50	18.50	16.50	16.50	564,445
2025-06-27	20.75	20.75	18.25	18.50	1,199,840
2025-06-26	21.00	21.90	20.75	20.75	123,244
2025-06-25	19.75	21.25	21.00	21.00	1,269,391
2025-06-24	17.25	19.80	19.20	19.80	1,343,679
2025-06-23	17.25	17.25	17.25	17.25	395,720
2025-06-20	15.88	18.00	15.88	17.75	724,450
2025-06-19	14.25	16.75	14.00	16.20	1,640,040
2025-06-18	15.60	16.00	15.00	15.00	729,496
2025-06-17	13.25	15.10	13.50	15.10	615,217
2025-06-16	12.00	13.15	12.75	13.15	614,191
2025-06-13	11.50	12.00	11.25	12.00	278,892
2025-06-12	10.50	11.75	10.50	11.50	1,194,117
2025-06-11	10.00	10.50	10.00	10.50	207,656
2025-06-10	9.75	10.20	9.80	10.00	365,812
2025-06-09	10.25	9.90	9.75	9.75	780,150
2025-06-06	9.25	10.25	10.20	10.25	1,124,879
2025-06-05	9.25	9.70	9.25	9.25	22,382
2025-06-04	9.50	9.50	9.25	9.25	98,366
2025-06-03	9.25	9.50	9.25	9.50	23,950
2025-06-02	9.25	9.25	9.00	9.25	183,318
2025-05-30	9.25	9.25	9.25	9.25	119,334
2025-05-29	9.25	9.25	9.25	9.25	36,481
2025-05-28	9.25	9.25	9.25	9.25	325,933
2025-05-27	9.25	9.25	9.25	9.25	158,255
2025-05-26	9.50	9.50	9.50	9.50	0
2025-05-23	9.25	9.25	9.25	9.25	31,867
2025-05-22	9.25	9.25	9.25	9.25	91,598
2025-05-21	9.15	9.25	9.15	9.25	10,382
2025-05-20	9.25	9.25	9.15	9.15	252,351
2025-05-19	9.00	9.30	9.30	9.30	188,787
2025-05-16	9.00	9.00	9.00	9.00	140,682
2025-05-15	8.75	9.00	8.75	9.00	209,342
2025-05-14	8.85	8.85	8.85	8.85	78,988
2025-05-13	8.75	8.85	8.75	8.85	413,990
2025-05-12	9.25	9.50	9.00	9.22	307,686
2025-05-09	9.75	9.75	9.10	9.25	816,846
2025-05-08	9.88	10.25	9.25	9.75	888,470
2025-05-07	10.25	10.25	10.13	10.13	365,987
2025-05-06	12.13	10.50	10.50	10.50	972,743
2025-05-05	12.13	12.13	12.13	12.13	0
2025-05-02	12.13	12.25	12.13	12.25	162,280
2025-05-01	12.13	12.13	11.88	12.13	319,349
2025-04-30	12.75	12.75	12.13	12.13	580,634
2025-04-29	11.88	12.50	11.50	12.50	739,544
2025-04-28	11.75	11.88	11.50	11.50	198,527
2025-04-25	11.25	12.00	12.00	12.00	398,996
2025-04-24	10.75	11.25	10.75	11.25	252,196
2025-04-23	11.50	10.75	10.50	10.75	738,227
2025-04-22	11.25	11.50	11.25	11.50	430,225
2025-04-21	11.25	11.25	11.25	11.25	0
2025-04-18	11.25	11.25	11.25	11.25	0
2025-04-17	11.13	12.00	11.13	11.25	1,093,819
2025-04-16	10.25	11.35	10.25	11.13	688,868
2025-04-15	9.85	10.50	9.85	10.50	280,386
2025-04-14	9.25	9.85	9.46	9.85	406,843
2025-04-11	9.25	9.25	9.25	9.25	292,536
2025-04-10	9.25	9.25	9.25	9.25	600,274
2025-04-09	8.75	9.25	8.75	9.25	477,263
2025-04-08	8.90	9.00	8.34	9.00	695,868
2025-04-07	8.75	8.75	8.40	8.75	740,121
2025-04-04	9.50	8.60	8.46	8.60	304,656
2025-04-03	9.75	9.75	9.00	9.50	518,043
2025-04-02	9.75	9.75	9.75	9.75	134,595
2025-04-01	9.50	9.75	9.50	9.75	316,719
2025-03-31	10.13	10.13	9.25	9.50	686,552
2025-03-28	10.63	10.63	10.13	10.13	552,966
2025-03-27	10.63	10.63	10.63	10.63	25,627
2025-03-26	10.63	10.63	10.63	10.63	309,975
2025-03-25	10.88	11.00	10.75	10.75	161,670
2025-03-24	10.88	11.00	10.88	10.88	73,857
2025-03-21	10.88	10.88	10.80	10.88	408,481
2025-03-20	10.75	10.88	10.75	10.88	459,002
2025-03-19	10.88	10.88	10.75	10.75	174,924
2025-03-18	10.88	11.25	10.60	10.88	589,842
2025-03-17	11.25	11.38	10.88	10.88	762,680
2025-03-14	11.00	11.25	11.00	11.25	638,435
2025-03-13	10.25	11.25	10.25	11.00	1,527,031
2025-03-12	10.50	10.25	9.75	10.25	882,452
2025-03-11	10.88	10.70	10.13	10.70	1,631,700
2025-03-10	13.00	13.00	10.13	10.88	13,448,901
2025-03-07	13.25	13.25	13.25	13.25	178,734
2025-03-06	13.25	13.25	13.25	13.25	139,406
2025-03-05	13.50	12.90	12.90	12.90	691,758
2025-03-04	14.50	14.50	13.50	13.50	416,688
2025-03-03	14.25	15.00	14.25	14.50	1,409,328
2025-02-28	12.63	15.00	14.20	15.00	4,028,305
2025-02-27	11.88	12.25	11.88	12.25	3,872,319
2025-02-26	11.75	12.25	11.95	11.95	2,028,502
2025-02-25	14.00	12.88	11.55	11.55	2,849,752
2025-02-24	16.50	16.00	14.05	14.05	1,573,302
2025-02-21	17.00	17.00	15.50	16.50	3,212,961
2025-02-20	15.50	18.00	17.25	17.25	5,022,981
2025-02-19	27.50	27.50	27.50	27.50	2,050
2025-02-18	27.50	27.50	27.50	27.50	7,852
2025-02-17	28.00	28.00	27.50	27.50	90,831
2025-02-14	28.00	28.00	28.00	28.00	30,297
2025-02-13	28.00	28.00	28.00	28.00	288,348
2025-02-12	28.00	28.00	28.00	28.00	153,335
2025-02-11	27.50	28.50	27.50	28.00	611,153
2025-02-10	27.50	28.00	28.00	28.00	1,157,238
2025-02-07	27.50	27.50	27.50	27.50	423,258
2025-02-06	27.50	27.50	27.50	27.50	106,615
2025-02-05	27.50	27.50	27.50	27.50	136,285
2025-02-04	28.00	27.00	27.00	27.50	180,541
2025-02-03	28.50	28.50	27.00	27.00	99,976
2025-01-31	28.50	28.50	28.50	28.50	37,479
2025-01-30	28.50	28.50	28.50	28.50	108,483
2025-01-29	27.50	29.60	29.60	29.60	415,787
2025-01-28	28.00	28.70	27.50	27.50	257,532
2025-01-27	29.50	28.50	28.00	28.00	510,320
2025-01-24	31.50	31.50	29.50	29.50	788,270
2025-01-23	32.50	31.00	31.00	31.00	715,646
2025-01-22	31.50	32.50	31.50	32.50	566,812
2025-01-21	33.00	33.00	31.50	31.50	317,060
2025-01-20	33.50	33.50	33.00	33.00	62,577
2025-01-17	33.50	33.50	33.50	33.50	64,801
2025-01-16	33.50	34.50	33.50	33.50	720,903
2025-01-15	32.50	33.50	32.50	33.50	126,803
2025-01-14	32.50	32.50	32.00	32.50	39,354
2025-01-13	32.00	32.50	32.00	32.50	71,688
2025-01-10	34.50	32.10	31.10	32.10	347,091
2025-01-09	34.50	34.50	34.50	34.50	15,020
2025-01-08	36.50	35.50	34.50	35.10	859,691
2025-01-07	37.00	37.00	36.50	36.50	94,190
2025-01-06	39.00	39.00	37.00	37.00	194,243
2025-01-03	39.50	39.50	39.00	39.00	259,801
2025-01-02	38.50	39.50	38.50	39.00	53,841
2025-01-01	38.50	38.50	38.50	38.50	0
2024-12-31	37.60	39.50	37.50	38.50	226,347
2024-12-30	36.00	37.50	36.00	37.50	241,292
2024-12-27	35.40	36.00	35.40	36.00	531,491
2024-12-26	36.00	36.00	36.00	36.00	0
2024-12-25	36.00	36.00	36.00	36.00	0
2024-12-24	35.50	36.50	35.50	36.00	426,157
2024-12-23	33.00	36.00	33.00	36.00	189,817
2024-12-20	36.00	37.00	35.50	35.50	210,066
2024-12-19	35.50	37.00	36.00	36.00	116,916
2024-12-18	32.00	35.50	33.00	35.50	673,761
2024-12-17	31.20	32.00	31.00	32.00	348,378
2024-12-16	31.00	31.50	31.00	31.20	202,995
2024-12-13	30.00	31.00	30.00	31.00	301,639
2024-12-12	30.00	30.00	29.00	30.00	170,006
2024-12-11	30.00	30.50	29.00	29.70	455,633
2024-12-10	30.00	30.50	30.00	30.50	47,588
2024-12-09	31.00	32.50	30.50	30.50	362,734
2024-12-06	33.00	32.70	32.70	32.70	128,394
2024-12-05	33.50	33.50	33.00	33.00	87,317
2024-12-04	33.00	33.50	33.00	33.50	121,260
2024-12-03	33.50	33.50	33.50	33.50	131,538
2024-12-02	33.50	33.50	33.00	33.50	132,227
2024-11-29	33.50	33.50	33.10	33.50	39,682
2024-11-28	33.10	33.50	33.10	33.50	138,886
2024-11-27	35.50	35.00	34.00	34.50	291,407
2024-11-26	35.50	35.50	35.00	35.50	37,026
2024-11-25	35.50	35.50	35.00	35.00	112,429
2024-11-22	37.50	37.50	35.50	35.50	209,678
2024-11-21	36.60	37.50	36.50	37.50	516,053
2024-11-20	37.00	37.80	37.00	37.00	110,385
2024-11-19	37.00	37.00	36.30	37.00	203,616
2024-11-18	36.00	37.60	36.30	37.60	1,122,357
2024-11-15	33.50	36.00	34.00	36.00	774,954
2024-11-14	34.50	33.50	33.40	33.50	559,449
2024-11-13	34.00	34.50	34.00	34.20	187,461
2024-11-12	39.50	34.80	34.00	34.00	2,406,457
2024-11-11	44.50	44.50	33.50	34.50	1,394,064
2024-11-08	46.00	46.00	44.00	44.50	393,970
2024-11-07	45.50	48.00	45.50	46.00	841,616
2024-11-06	44.50	45.00	45.00	45.00	521,185
2024-11-05	42.00	45.00	44.20	44.20	378,475
2024-11-04	41.50	42.00	41.50	42.00	50,047
2024-11-01	42.00	43.00	42.00	42.00	132,293
2024-10-31	36.50	42.50	36.50	42.50	835,650
2024-10-30	33.50	38.00	38.00	38.00	316,070
2024-10-29	34.00	34.00	33.40	33.70	291,236
2024-10-28	34.00	34.70	33.20	34.00	158,570
2024-10-25	34.00	35.00	34.00	34.00	118,034
2024-10-24	34.00	34.50	33.80	34.00	284,114
2024-10-23	34.00	34.50	33.50	33.50	359,655
2024-10-22	37.00	33.00	33.00	33.00	391,541
2024-10-21	31.50	37.50	31.10	37.00	1,088,453
2024-10-18	31.00	31.70	31.00	31.50	241,952
2024-10-17	31.50	31.00	31.00	31.00	227,019
2024-10-16	32.50	32.50	31.50	31.50	316,742
2024-10-15	32.50	32.50	32.50	32.50	159,486
2024-10-14	32.50	32.50	32.00	32.00	535,617
2024-10-11	34.00	34.00	32.50	32.50	496,768
2024-10-10	32.00	34.00	34.00	34.00	316,188
2024-10-09	32.00	32.00	32.00	32.00	111,682
2024-10-08	29.50	33.00	31.00	32.00	801,613
2024-10-07	30.50	30.50	29.50	29.50	106,451
2024-10-04	31.00	31.00	30.50	30.50	140,652
2024-10-03	31.00	32.25	30.50	31.00	329,450
2024-10-02	33.50	33.50	32.25	32.25	196,934
2024-10-01	36.00	34.50	33.00	33.00	667,812
2024-09-30	36.40	37.50	35.50	36.00	161,830
2024-09-27	37.50	37.50	37.50	37.50	556,541
2024-09-26	37.50	39.00	37.50	37.50	866,797
2024-09-25	38.00	38.00	36.50	37.00	1,318,573
2024-09-24	37.60	38.00	37.50	38.00	364,689
2024-09-23	37.50	38.50	37.00	37.20	304,313
2024-09-20	38.50	39.00	37.50	38.50	200,627
2024-09-19	39.00	39.50	38.00	38.00	615,341
2024-09-18	41.00	41.00	38.50	39.00	421,966
2024-09-17	41.50	41.50	41.00	41.00	44,232
2024-09-16	41.00	41.50	41.00	41.50	127,853
2024-09-13	42.50	42.00	41.00	41.50	384,661
2024-09-12	42.50	41.00	41.00	41.00	119,221
2024-09-11	44.50	43.00	43.00	43.00	136,500
2024-09-10	44.75	44.75	44.00	44.00	894,918
2024-09-09	45.50	45.50	44.75	44.75	193,579
2024-09-06	45.50	45.50	45.50	45.50	172,026
2024-09-05	46.00	46.00	45.50	45.50	90,096
2024-09-04	46.50	46.50	46.00	46.00	288,770
2024-09-03	46.50	46.00	46.00	46.00	120,506
2024-09-02	45.50	48.50	45.50	46.50	617,493
2024-08-30	44.50	45.50	44.50	45.50	314,899
2024-08-29	46.25	46.50	44.50	44.50	566,125
2024-08-28	48.00	48.00	45.25	46.25	463,017
2024-08-27	49.50	51.00	48.50	48.50	914,467
2024-08-26	49.50	49.50	49.50	49.50	0
2024-08-23	50.50	50.00	49.50	49.50	260,916
2024-08-22	49.00	50.80	50.00	50.50	590,914
2024-08-21	52.50	52.50	47.50	49.00	1,670,557
2024-08-20	63.50	53.40	53.40	53.40	4,185,735
2024-08-19	63.00	64.50	63.00	63.00	461,945
2024-08-16	62.00	64.00	61.20	63.00	418,763
2024-08-15	58.00	63.00	58.00	62.00	805,400
2024-08-14	56.00	58.00	56.00	58.00	250,925
2024-08-13	54.50	56.50	54.50	56.00	257,623
2024-08-12	57.00	57.00	54.50	54.50	205,153
2024-08-09	57.00	57.00	57.00	57.00	73,695
2024-08-08	58.00	58.00	57.00	57.00	170,261
2024-08-07	58.00	58.00	58.00	58.00	56,451
2024-08-06	57.00	58.50	57.00	58.00	261,887
2024-08-05	61.00	58.00	55.00	57.00	433,952
2024-08-02	61.00	61.00	61.00	61.00	338,687
2024-08-01	63.00	63.00	61.00	61.00	336,127
2024-07-31	64.00	64.00	62.50	63.00	452,594
2024-07-30	64.00	64.00	64.00	64.00	163,393
2024-07-29	64.00	64.00	64.00	64.00	46,014
2024-07-26	64.00	64.50	63.00	64.00	149,871
2024-07-25	64.50	64.50	64.00	64.00	76,428
2024-07-24	66.00	66.00	64.50	64.50	114,364
2024-07-23	66.00	66.00	65.60	66.00	169,457
2024-07-22	63.00	66.00	63.00	66.00	495,746
2024-07-19	63.00	63.00	63.00	63.00	107,118
2024-07-18	62.50	63.00	62.50	63.00	203,984
2024-07-17	64.50	63.00	63.00	63.00	314,032
2024-07-16	64.50	64.50	64.20	64.50	90,844
2024-07-15	64.00	64.50	64.00	64.50	244,799
2024-07-12	65.00	65.00	64.00	64.00	249,210
2024-07-11	62.50	65.00	62.50	65.00	225,720
2024-07-10	62.50	62.50	62.50	62.50	46,608
2024-07-09	61.00	62.50	61.00	62.50	267,104
2024-07-08	62.50	62.50	61.00	61.00	95,996
2024-07-05	62.50	62.50	62.50	62.50	78,657
2024-07-04	62.50	62.50	62.50	62.50	41,969
2024-07-03	61.50	62.50	61.50	62.50	225,785
2024-07-02	63.50	63.50	61.50	61.50	222,116
2024-07-01	64.50	64.50	63.50	63.50	152,333
2024-06-28	64.50	64.50	64.50	64.50	60,226
2024-06-27	65.00	65.00	64.50	64.50	125,888
2024-06-26	66.00	66.80	63.80	65.00	304,243
2024-06-25	61.50	66.00	66.00	66.00	333,447
2024-06-24	63.00	61.50	61.00	61.50	391,285
2024-06-21	62.00	63.50	62.00	63.00	346,116
2024-06-20	63.50	63.50	62.00	62.00	453,899
2024-06-19	65.00	65.00	63.50	63.50	91,939
2024-06-18	65.00	66.50	64.50	65.00	1,485,801
2024-06-17	60.50	65.00	62.50	65.00	646,320
2024-06-14	63.00	63.00	60.50	60.50	287,238
2024-06-13	63.50	63.40	63.00	63.00	210,649
2024-06-12	59.00	64.00	61.00	63.50	505,887
2024-06-11	58.00	60.00	58.60	59.00	378,793
2024-06-10	53.50	58.00	53.50	58.00	469,801
2024-06-07	53.50	53.50	53.50	53.50	176,397
2024-06-06	53.50	53.50	53.50	53.50	61,884
2024-06-05	54.00	56.00	53.50	53.50	93,035
2024-06-04	54.00	54.00	54.00	54.00	92,071
2024-06-03	53.00	54.00	53.00	54.00	77,958
2024-05-31	52.00	54.00	52.00	54.00	211,278
2024-05-30	53.00	54.00	52.50	52.50	940,986
2024-05-29	53.00	53.20	52.00	53.20	244,157
2024-05-28	55.00	54.00	52.50	54.00	836,712
2024-05-27	54.50	54.50	54.50	54.50	0
2024-05-24	55.50	55.50	54.50	54.50	147,511
2024-05-23	58.50	58.50	54.50	55.50	1,084,034
2024-05-22	59.50	59.50	57.50	58.50	492,855
2024-05-21	61.50	61.50	59.50	59.50	396,986
2024-05-20	60.00	61.50	60.00	61.50	603,933
2024-05-17	61.50	61.50	59.50	60.00	983,284
2024-05-16	61.50	61.50	61.50	61.50	286,751
2024-05-15	60.00	62.50	60.00	61.50	759,311
2024-05-14	61.50	62.50	58.50	61.00	1,279,144
2024-05-13	61.20	63.00	61.20	61.50	1,538,101
2024-05-10	57.50	55.00	55.00	55.00	537,770
2024-05-09	54.00	58.00	56.00	57.50	1,182,343
2024-05-08	54.50	53.20	52.00	53.20	954,052
2024-05-07	57.00	61.00	54.50	54.50	1,891,980
2024-05-06	56.00	56.00	56.00	56.00	0
2024-05-03	52.50	56.00	51.00	56.00	2,350,659
2024-05-02	43.50	51.50	45.00	51.50	2,991,827
2024-05-01	38.75	42.50	42.50	42.50	1,583,850
2024-04-30	36.50	38.50	38.50	38.50	1,301,871
2024-04-29	36.50	36.50	36.00	36.00	212,137
2024-04-26	36.50	36.50	36.20	36.50	502,012
2024-04-25	36.75	36.75	36.50	36.50	467,417
2024-04-24	36.25	37.50	36.25	36.75	1,597,057
2024-04-23	37.75	38.40	36.25	36.25	517,331
2024-04-22	37.50	38.25	37.50	37.75	611,392
2024-04-19	36.50	37.50	36.50	37.50	459,852
2024-04-18	38.60	38.50	37.00	37.00	502,281
2024-04-17	39.10	39.10	38.60	38.60	150,096
2024-04-16	39.75	40.80	38.90	38.90	1,297,785
2024-04-15	40.30	40.50	39.00	39.75	1,858,035
2024-04-12	38.90	39.50	38.50	39.50	3,130,799
2024-04-11	36.00	38.00	36.00	38.00	1,645,555
2024-04-10	33.75	36.40	35.75	36.00	3,569,979
2024-04-09	32.25	33.75	32.25	33.75	1,643,773
2024-04-08	32.50	32.50	32.25	32.25	1,132,844
2024-04-05	32.50	32.50	32.50	32.50	166,596
2024-04-04	33.00	33.00	32.50	32.50	881,139
2024-04-03	33.00	33.00	33.00	33.00	350,165
2024-04-02	35.50	35.50	33.00	33.00	1,114,716
2024-04-01	35.40	35.40	35.40	35.40	0
2024-03-29	35.40	35.40	35.40	35.40	0
2024-03-28	37.00	37.00	35.40	35.40	1,396,005
2024-03-27	34.50	36.40	33.50	36.40	8,789,647
2024-03-26	24.75	33.30	27.75	33.30	19,095,108
2024-03-25	22.00	22.00	22.00	22.00	317,171
2024-03-22	21.75	21.75	21.75	21.75	250,593
2024-03-21	21.75	21.75	21.75	21.75	73,588
2024-03-20	22.50	22.25	21.75	21.75	1,221,417
2024-03-19	23.25	22.75	22.50	22.50	287,042
2024-03-18	23.25	23.50	23.25	23.25	311,331
2024-03-15	23.00	23.25	23.00	23.25	344,660
2024-03-14	23.25	23.00	22.75	23.00	1,399,342
2024-03-13	24.50	24.50	23.25	23.25	510,857
2024-03-12	24.50	23.90	23.90	23.90	509,748
2024-03-11	25.00	25.00	24.50	24.50	592,473
2024-03-08	25.00	25.00	24.50	24.50	131,621
2024-03-07	25.25	25.30	25.30	25.30	309,276
2024-03-06	25.25	25.25	25.25	25.25	594,827
2024-03-05	23.00	25.25	23.00	25.25	1,291,620
2024-03-04	23.50	23.50	23.50	23.50	171,877
2024-03-01	23.50	23.00	23.00	23.00	1,183,593
2024-02-29	25.50	25.00	22.50	23.50	4,249,852
2024-02-28	25.75	25.75	25.75	25.75	108,358
2024-02-27	26.50	26.50	25.00	26.50	189,292
2024-02-26	26.25	26.50	26.25	26.50	665,184
2024-02-23	27.25	27.25	26.25	26.50	389,320
2024-02-22	27.25	27.25	27.25	27.25	175,015
2024-02-21	27.75	27.25	27.10	27.25	299,730
2024-02-20	27.75	27.75	27.75	27.75	123,126
2024-02-19	29.00	27.75	27.70	27.70	404,001
2024-02-16	29.75	28.75	28.50	28.75	502,200
2024-02-15	33.00	33.00	29.75	29.75	819,698
2024-02-14	32.50	32.50	32.50	32.50	218,955
2024-02-13	32.50	32.50	32.20	32.20	177,332
2024-02-12	32.25	33.00	32.50	33.00	308,888
2024-02-09	34.50	33.40	33.40	33.40	311,912
2024-02-08	34.25	34.00	34.00	34.00	671,538
2024-02-07	37.50	36.00	34.50	34.50	246,894
2024-02-06	38.50	38.50	37.00	37.50	275,488
2024-02-05	38.50	38.50	38.00	38.50	133,980
2024-02-02	38.50	38.00	38.00	38.00	511,854
2024-02-01	38.50	38.50	38.50	38.50	609,588
2024-01-31	40.20	40.50	38.60	38.60	464,057
2024-01-30	40.50	40.50	40.00	40.20	177,140
2024-01-29	40.50	40.50	40.50	40.50	91,309
2024-01-26	41.00	40.90	40.00	40.50	947,620
2024-01-25	41.00	41.00	40.80	41.00	370,924
2024-01-24	46.50	42.80	41.50	41.50	4,099,500
2024-01-23	59.50	59.50	58.00	58.00	47,367
2024-01-22	59.50	59.50	59.50	59.50	8,902
2024-01-19	60.50	60.50	59.50	59.50	76,550
2024-01-18	60.50	60.50	60.50	60.50	67,801
2024-01-17	60.50	60.50	60.50	60.50	78,245
2024-01-16	60.50	60.50	60.50	60.50	47,412
2024-01-15	61.50	61.50	60.00	60.50	83,538
2024-01-12	61.50	60.40	60.40	60.40	191,267
2024-01-11	59.50	61.00	61.00	61.00	315,574
2024-01-10	61.50	61.50	59.50	59.50	206,976
2024-01-09	63.50	63.50	61.50	61.50	117,187
2024-01-08	63.50	63.50	63.50	63.50	103,004
2024-01-05	63.60	64.00	63.50	63.50	61,158
2024-01-04	64.00	64.00	64.00	64.00	756,957
2024-01-03	64.00	64.00	64.00	64.00	72,997
2024-01-02	65.50	65.00	65.00	65.00	1,853
2024-01-01	65.50	65.50	65.50	65.50	0
2023-12-29	68.00	66.00	65.00	65.50	84,254
2023-12-28	66.00	68.50	66.00	68.00	94,232
2023-12-27	65.00	66.00	65.00	66.00	28,714
2023-12-26	66.00	66.00	66.00	66.00	0
2023-12-25	66.00	66.00	66.00	66.00	0
2023-12-22	67.50	67.50	66.00	66.00	48,555
2023-12-21	61.50	69.00	67.50	67.50	658,723
2023-12-20	56.50	62.00	56.00	62.00	503,034
2023-12-19	56.50	56.50	56.50	56.50	39,298
2023-12-18	56.50	56.50	56.50	56.50	29,385
2023-12-15	56.50	56.50	56.50	56.50	27,475
2023-12-14	56.50	56.50	56.50	56.50	104,543
2023-12-13	57.00	57.00	56.00	56.50	76,943
2023-12-12	57.00	57.00	56.00	56.00	59,282
2023-12-11	57.00	57.00	56.20	57.00	81,096
2023-12-08	57.00	57.00	57.00	57.00	38,566
2023-12-07	57.50	57.60	57.60	57.60	55,441
2023-12-06	59.50	58.50	57.00	57.50	391,486
2023-12-05	59.50	59.50	59.50	59.50	35,131
2023-12-04	59.50	59.80	59.80	59.80	131,932
2023-12-01	59.50	59.80	59.80	59.80	127,470
2023-11-30	53.00	61.00	52.50	61.00	1,414,357
2023-11-29	63.00	63.00	56.00	56.00	305,708
2023-11-28	63.00	63.00	63.00	63.00	102,714
2023-11-27	62.00	63.00	62.50	63.00	125,766
2023-11-24	62.00	64.20	62.00	62.00	67,383
2023-11-23	66.50	67.00	62.00	67.00	110,785
2023-11-22	67.00	67.00	66.50	66.50	252,641
2023-11-21	67.00	67.00	67.00	67.00	79,274
2023-11-20	65.50	67.00	65.50	67.00	149,491
2023-11-17	64.00	65.50	64.00	65.50	635,423
2023-11-16	63.20	63.20	63.20	64.00	83,560
2023-11-15	62.50	64.80	64.80	64.80	289,430
2023-11-14	68.00	63.00	61.40	62.50	1,002,136
2023-11-13	71.00	69.50	68.00	68.00	919,419
2023-11-10	63.00	71.80	68.00	71.80	2,656,696
2023-11-09	51.50	63.60	55.00	63.60	2,201,936
2023-11-08	50.50	51.00	50.00	50.00	263,879
2023-11-07	51.00	52.00	51.00	51.00	867,546
2023-11-06	49.00	52.80	52.80	52.80	405,841
2023-11-03	48.00	49.90	47.50	49.90	295,548
2023-11-02	45.00	47.20	43.50	47.20	725,740
2023-11-01	41.50	45.00	44.00	44.00	816,890
2023-10-31	39.00	41.00	39.50	41.00	645,076
2023-10-30	37.50	40.00	39.00	37.00	202,073
2023-10-27	33.75	38.50	34.25	37.00	817,301
2023-10-26	34.00	34.00	33.50	33.75	128,724
2023-10-25	35.50	33.80	33.80	33.80	1,061,388
2023-10-24	35.50	35.50	35.50	35.50	58,836
2023-10-23	38.00	38.00	35.50	35.50	365,771
2023-10-20	39.50	38.80	37.50	37.50	121,737
2023-10-19	39.60	39.60	39.50	39.60	246,362
2023-10-18	40.50	40.50	39.50	39.50	407,286
2023-10-17	42.50	42.50	40.90	40.90	147,642
2023-10-16	43.00	43.00	42.50	42.50	81,631
2023-10-13	47.00	44.50	43.00	43.00	143,231
2023-10-12	48.00	48.00	47.00	47.00	71,124
2023-10-11	48.00	48.00	47.80	48.00	192,623
2023-10-10	48.50	48.50	48.25	48.50	329,416
2023-10-09	48.75	49.50	48.50	48.50	197,736
2023-10-06	46.25	48.50	46.25	48.50	486,163
2023-10-05	45.00	46.25	45.00	46.25	575,448
2023-10-04	44.00	46.00	46.00	46.00	1,120,508
2023-10-03	42.00	44.60	44.60	44.60	427,151
2023-10-02	41.00	41.50	41.00	41.50	575,674
2023-09-29	41.50	41.00	41.00	41.00	1,947,595
2023-09-28	36.00	41.20	34.00	41.20	6,375,994
2023-09-27	55.00	55.00	52.00	52.00	681,624
2023-09-26	56.20	56.50	54.50	54.50	455,734
2023-09-25	56.50	57.00	56.20	56.40	1,433,546
2023-09-22	55.50	55.50	55.00	55.00	284,868
2023-09-21	55.50	57.00	55.50	55.50	945,780
2023-09-20	55.00	55.40	54.00	55.40	176,969
2023-09-19	57.50	55.50	54.50	55.00	240,342
2023-09-18	57.50	57.50	57.50	57.50	160,839
2023-09-15	57.50	58.00	57.50	57.50	238,633
2023-09-14	60.50	60.50	57.50	57.50	128,512
2023-09-13	60.50	60.50	60.50	60.50	147,434
2023-09-12	60.50	60.50	60.50	60.50	344,703
2023-09-11	60.50	60.50	60.50	60.50	161,074
2023-09-08	62.50	63.20	61.00	61.00	286,832
2023-09-07	63.00	62.00	62.00	62.00	87,166
2023-09-06	65.50	64.00	63.00	63.00	165,132
2023-09-05	65.50	65.50	63.00	65.50	233,516
2023-09-04	66.50	66.50	63.00	65.50	209,023
2023-09-01	65.50	66.50	65.50	66.50	141,012
2023-08-31	67.50	67.50	65.50	65.50	247,410
2023-08-30	68.00	68.00	67.50	67.50	169,652
2023-08-29	67.50	69.00	67.50	68.00	263,760
2023-08-28	67.50	67.50	67.50	67.50	0
2023-08-25	68.50	68.50	66.50	67.50	83,587
2023-08-24	67.50	70.50	67.50	68.50	346,233
2023-08-23	65.00	67.50	66.00	67.50	473,274
2023-08-22	62.50	65.40	65.00	65.00	437,999
2023-08-21	62.50	62.40	62.00	62.40	120,259
2023-08-18	64.00	64.00	63.00	63.00	123,176
2023-08-17	63.50	64.00	63.50	63.50	108,845
2023-08-16	63.50	63.50	63.50	63.50	589,134
2023-08-15	64.50	64.50	63.50	63.50	238,916
2023-08-14	64.00	65.00	64.00	65.00	294,530
2023-08-11	64.00	64.00	64.00	64.00	165,110
2023-08-10	61.50	66.50	64.00	64.00	1,145,982
2023-08-09	62.50	61.20	61.20	61.20	100,052
2023-08-08	64.50	64.00	62.60	62.60	292,833
2023-08-07	63.00	65.50	63.00	65.00	201,230
2023-08-04	63.00	63.00	63.00	63.00	125,778
2023-08-03	65.50	64.00	63.00	63.00	377,969
2023-08-02	67.00	67.50	65.50	65.50	244,159
2023-08-01	71.00	71.00	67.50	67.50	445,825
2023-07-31	71.00	71.00	71.00	71.00	201,380
2023-07-28	67.50	70.00	70.00	70.00	590,762
2023-07-27	65.50	67.50	65.00	67.50	376,580
2023-07-26	59.50	65.50	59.50	65.50	460,096
2023-07-25	60.00	59.00	58.00	59.00	83,772
2023-07-24	63.50	63.50	59.00	60.00	420,516
2023-07-21	63.50	63.50	63.00	63.50	896,478
2023-07-20	63.00	64.00	63.00	63.50	139,307
2023-07-19	63.50	64.50	63.50	64.00	210,661
2023-07-18	63.50	64.00	63.00	63.00	482,051
2023-07-17	65.00	63.00	62.00	63.00	948,874
2023-07-14	74.50	76.00	66.00	66.00	5,826,653
2023-07-13	109.00	109.00	104.00	104.50	289,289
2023-07-12	110.50	110.50	109.00	109.00	266,759
2023-07-11	108.00	111.00	108.00	110.50	464,525
2023-07-10	117.50	115.00	109.00	109.00	215,879
2023-07-07	116.50	117.50	116.50	117.50	60,247
2023-07-06	121.50	118.00	118.00	118.00	158,722
2023-07-05	121.50	122.00	121.50	121.50	110,938
2023-07-04	123.50	123.50	121.50	121.50	109,130
2023-07-03	123.00	124.50	123.00	123.50	127,500
2023-06-30	125.50	126.50	123.00	124.50	220,897
2023-06-29	121.00	127.00	127.00	127.00	208,089
2023-06-28	123.00	123.00	121.00	121.00	625,460
2023-06-27	123.00	123.00	123.00	123.00	131,112
2023-06-26	124.00	124.00	123.00	123.00	187,333
2023-06-23	126.00	126.00	119.50	124.00	253,649
2023-06-22	128.00	127.00	124.50	126.50	313,315
2023-06-21	129.00	133.50	127.00	128.00	183,044
2023-06-20	123.00	129.50	128.00	129.00	359,578
2023-06-19	116.00	123.00	121.00	123.00	299,691
2023-06-16	116.00	117.00	117.00	117.00	517,220
2023-06-15	116.00	116.00	116.00	116.00	54,032
2023-06-14	116.00	116.00	116.00	116.00	192,263
2023-06-13	115.50	117.00	111.50	116.00	440,899
2023-06-12	114.50	117.50	114.50	115.50	133,274
2023-06-09	117.50	117.50	117.50	117.50	16,802
2023-06-08	119.00	119.00	117.25	117.50	79,815
2023-06-07	122.50	130.00	119.00	119.00	222,331
2023-06-06	117.50	125.00	125.00	125.00	189,501
2023-06-05	133.50	133.50	116.50	117.50	220,629
2023-06-02	123.00	122.00	122.00	122.00	183,832
2023-06-01	125.00	125.00	122.00	123.00	126,748
2023-05-31	131.50	130.00	124.00	124.00	275,483
2023-05-30	135.50	135.50	131.50	131.50	85,209
2023-05-29	135.00	135.00	135.00	135.00	0
2023-05-26	136.00	135.00	135.00	135.00	546,290
2023-05-25	132.50	140.50	134.00	134.00	150,531
2023-05-24	132.50	132.50	132.50	132.50	189,853
2023-05-23	133.50	135.00	131.00	135.00	602,860
2023-05-22	135.00	138.00	132.00	132.00	181,306
2023-05-19	134.00	137.00	132.50	135.00	397,953
2023-05-18	133.50	134.00	131.00	134.00	356,593
2023-05-17	133.50	133.50	133.50	133.50	220,385
2023-05-16	134.50	134.50	133.00	133.50	526,043
2023-05-15	135.50	135.50	134.50	134.50	575,234
2023-05-12	137.50	136.00	133.50	135.50	287,671
2023-05-11	141.50	138.00	138.00	138.00	318,641
2023-05-10	148.50	147.00	140.00	140.00	500,361
2023-05-09	148.50	148.50	148.50	148.50	497,667
2023-05-08	148.50	148.50	148.50	148.50	0
2023-05-05	148.50	148.50	142.50	148.50	922,284
2023-05-04	151.00	151.50	148.50	148.50	1,202,031
2023-05-03	156.50	150.00	149.00	150.00	956,456
2023-05-02	167.00	167.00	156.00	156.50	264,300
2023-05-01	160.00	160.00	160.00	160.00	0
2023-04-28	175.00	162.50	160.00	160.00	1,410,336
2023-04-27	185.00	185.00	182.50	182.50	171,604
2023-04-26	182.50	185.00	182.50	185.00	101,685
2023-04-25	187.50	181.00	180.00	181.00	152,734
2023-04-24	192.50	192.50	187.50	187.50	34,311
2023-04-21	195.00	190.00	190.00	190.00	157,253
2023-04-20	195.00	195.00	195.00	195.00	2,501,821
2023-04-19	192.50	195.00	192.50	195.00	40,720
2023-04-18	192.50	190.00	190.00	190.00	573,680
2023-04-17	192.50	192.50	192.50	192.50	26,793
2023-04-14	192.50	192.50	192.50	192.50	31,171
2023-04-13	192.50	192.50	192.50	192.50	51,202
2023-04-12	192.50	192.50	192.50	192.50	61,701
2023-04-11	192.50	195.00	195.00	195.00	53,181
2023-04-10	192.50	192.50	192.50	192.50	0
2023-04-07	192.50	192.50	192.50	192.50	0
2023-04-06	197.50	197.50	192.50	192.50	193,919
2023-04-05	197.50	197.50	197.50	197.50	218,908
2023-04-04	197.50	197.50	191.00	197.50	93,597
2023-04-03	197.50	201.00	197.50	197.50	108,094
2023-03-31	197.50	197.50	197.50	197.50	66,454
2023-03-30	197.50	197.50	197.50	197.50	150,619
2023-03-29	200.00	200.00	197.50	197.50	248,652
2023-03-28	200.00	200.00	200.00	200.00	259,688
2023-03-27	200.00	200.00	200.00	200.00	30,093
2023-03-24	200.00	200.00	200.00	200.00	263,309
2023-03-23	200.00	200.00	200.00	200.00	67,993
2023-03-22	200.00	200.00	200.00	200.00	128,145
2023-03-21	200.00	200.00	200.00	200.00	58,010
2023-03-20	207.50	207.50	200.00	200.00	183,482
2023-03-17	205.00	212.50	207.50	207.50	366,534
2023-03-16	192.50	205.00	192.50	205.00	222,525
2023-03-15	192.50	192.50	192.50	192.50	31,184
2023-03-14	193.50	192.00	192.00	192.00	187,786
2023-03-13	196.50	190.00	190.00	190.00	156,694
2023-03-10	198.50	198.50	196.50	196.50	325,316
2023-03-09	197.50	198.50	197.50	198.50	508,348
2023-03-08	197.50	197.50	197.50	197.50	13,373
2023-03-07	197.50	197.50	197.50	197.50	41,684
2023-03-06	197.50	197.50	197.50	197.50	77,057
2023-03-03	200.00	200.00	197.50	197.50	38,741
2023-03-02	200.00	201.50	200.00	200.00	163,489
2023-03-01	197.50	200.00	197.50	200.00	98,082
2023-02-28	192.50	197.50	190.00	197.50	206,467
2023-02-27	198.50	193.00	191.00	192.50	348,257
2023-02-24	192.50	202.50	192.50	198.50	476,453
2023-02-23	186.50	193.00	186.50	192.50	558,743
2023-02-22	181.00	187.00	181.00	187.00	223,860
2023-02-21	169.00	192.50	183.50	184.00	1,092,075
2023-02-20	165.00	164.00	164.00	164.00	190,977
2023-02-17	165.00	165.00	165.00	165.00	133,703
2023-02-16	162.50	165.00	165.00	165.00	130,347
2023-02-15	164.00	164.00	160.00	162.50	767,015
2023-02-14	171.00	165.00	165.00	165.00	150,522
2023-02-13	171.00	171.00	171.00	171.00	148,600
2023-02-10	168.50	171.00	168.50	171.00	304,613
2023-02-09	167.50	170.00	170.00	170.00	174,493
2023-02-08	167.50	169.00	169.00	169.00	398,979
2023-02-07	166.50	167.50	166.50	167.50	1,152,402
2023-02-06	174.00	174.00	164.00	167.50	513,644
2023-02-03	177.50	177.50	174.00	174.00	84,249
2023-02-02	177.50	177.50	176.50	177.50	79,739
2023-02-01	175.50	177.50	174.00	177.50	125,618
2023-01-31	177.50	177.50	175.50	175.50	59,795
2023-01-30	173.50	178.50	173.50	177.50	185,177
2023-01-27	172.00	173.50	172.00	173.50	744,973
2023-01-26	172.00	172.00	172.00	172.00	15,111
2023-01-25	171.50	172.00	167.50	172.00	215,191
2023-01-24	172.50	172.50	170.50	171.50	145,337
2023-01-23	171.50	172.50	171.50	172.50	48,660
2023-01-20	167.50	171.50	167.50	171.50	98,175
2023-01-19	166.00	167.50	166.00	167.50	114,008
2023-01-18	162.50	168.00	165.00	166.00	403,158
2023-01-17	163.50	166.50	159.00	159.00	157,440
2023-01-16	174.00	174.00	162.50	163.50	349,093
2023-01-13	177.50	177.50	172.00	174.00	290,606
2023-01-12	181.50	180.00	177.50	177.50	172,907
2023-01-11	181.50	181.50	181.50	181.50	29,042
2023-01-10	185.00	185.00	181.50	181.50	86,833
2023-01-09	182.00	187.00	182.00	185.00	123,611
2023-01-06	179.50	185.00	179.50	185.00	108,139
2023-01-05	185.00	182.00	179.50	179.50	176,601
2023-01-04	185.00	185.00	180.50	185.00	64,355
2023-01-03	178.00	187.50	178.00	185.00	120,812
2023-01-02	178.00	178.00	178.00	178.00	0
2022-12-30	182.00	182.00	178.00	178.00	62,900
2022-12-29	190.00	190.00	181.00	182.00	150,854
2022-12-28	190.00	190.00	185.50	190.00	40,450
2022-12-27	190.00	190.00	190.00	190.00	0
2022-12-26	190.00	190.00	190.00	190.00	0
2022-12-23	190.00	190.00	190.00	190.00	12,990
2022-12-22	182.50	195.00	190.00	190.00	419,354
2022-12-21	180.00	182.50	180.00	182.50	88,811
2022-12-20	179.00	182.50	178.00	182.50	87,586
2022-12-19	176.50	180.00	178.00	179.00	147,186
2022-12-16	173.50	174.50	171.00	174.00	31,677
2022-12-15	178.50	178.50	173.50	173.50	131,059
2022-12-14	180.00	181.00	178.50	178.50	84,281
2022-12-13	177.50	178.50	177.50	178.50	93,377
2022-12-12	181.50	181.50	177.50	177.50	90,810
2022-12-09	182.50	182.50	181.00	181.50	88,938
2022-12-08	178.50	182.50	178.50	182.50	50,748
2022-12-07	173.00	182.00	172.50	178.50	157,155
2022-12-06	174.50	174.50	173.00	173.00	28,571
2022-12-05	174.50	175.50	175.50	174.50	123,844
2022-12-02	177.00	177.00	173.50	174.50	63,770
2022-12-01	172.50	179.00	177.00	177.00	158,412
2022-11-30	172.50	172.50	170.50	172.50	113,032
2022-11-29	177.50	172.50	171.00	172.50	121,939
2022-11-28	185.00	185.00	177.50	177.50	87,844
2022-11-25	185.00	185.00	185.00	185.00	146,960
2022-11-24	182.50	182.50	182.50	182.50	76,570
2022-11-23	182.50	182.50	182.50	182.50	70,855
2022-11-22	185.00	185.00	181.50	182.50	414,107
2022-11-21	185.00	185.00	184.00	185.00	837,224
2022-11-18	184.00	185.00	184.00	184.00	300,014
2022-11-17	180.50	185.00	180.50	184.00	127,111
2022-11-16	180.00	180.50	180.00	180.50	111,301
2022-11-15	180.00	180.00	179.00	180.00	865,478
2022-11-14	180.00	180.00	180.00	180.00	315,115
2022-11-11	182.50	182.50	180.00	180.00	312,105
2022-11-10	181.50	181.50	177.50	181.50	382,885
2022-11-09	187.50	180.00	180.00	180.00	345,208
2022-11-08	171.00	185.00	185.00	185.00	479,266
2022-11-07	168.00	168.50	166.50	168.50	291,620
2022-11-04	171.00	168.50	168.00	168.00	251,288
2022-11-03	176.50	176.50	169.00	169.00	235,929
2022-11-02	174.50	179.00	177.00	177.00	425,480
2022-11-01	166.00	174.50	172.00	174.50	422,775
2022-10-31	161.50	169.00	161.50	165.00	315,253
2022-10-28	156.00	163.50	156.00	161.50	347,586
2022-10-27	152.50	156.00	152.50	156.00	195,398
2022-10-26	157.50	157.50	152.50	152.50	131,354
2022-10-25	150.50	160.50	150.50	157.50	489,265
2022-10-24	142.50	150.50	146.00	150.50	1,570,622
2022-10-21	140.50	142.50	140.50	142.50	170,565
2022-10-20	140.50	140.50	140.50	140.50	51,236
2022-10-19	140.50	140.50	140.50	140.50	34,726
2022-10-18	136.50	140.50	136.50	140.50	252,768
2022-10-17	136.50	136.50	136.50	136.50	85,856
2022-10-14	134.50	137.50	134.50	136.50	101,906
2022-10-13	134.50	134.50	134.50	134.50	8,594
2022-10-12	135.50	135.50	134.50	134.50	110,620
2022-10-11	135.50	135.50	133.00	135.50	19,976
2022-10-10	135.50	135.50	135.50	135.50	41,530
2022-10-07	131.50	138.50	138.50	138.50	388,291
2022-10-06	131.50	131.50	131.50	131.50	121,680
2022-10-05	132.00	130.00	130.00	130.00	28,113
2022-10-04	132.50	132.50	130.00	132.50	5,851
2022-10-03	131.00	132.50	127.50	132.50	152,915
2022-09-30	131.50	131.50	129.00	131.00	101,663
2022-09-29	135.50	135.50	131.50	131.50	90,707
2022-09-28	137.50	137.00	136.00	136.00	75,223
2022-09-27	138.50	139.00	137.00	137.50	125,533
2022-09-26	142.00	142.00	138.00	138.50	48,082
2022-09-23	142.50	144.00	142.00	142.00	164,341
2022-09-22	141.00	142.50	141.00	142.50	249,322
2022-09-21	142.00	142.00	142.00	142.00	59,185
2022-09-20	129.50	144.00	137.00	137.00	479,242
2022-09-19	126.50	126.50	126.50	126.50	0
2022-09-16	126.50	126.50	126.50	126.50	14,554
2022-09-15	124.00	126.50	120.50	126.50	82,755
2022-09-14	128.00	128.00	124.00	124.00	38,851
2022-09-13	128.00	128.00	128.00	128.00	15,174
2022-09-12	121.50	128.00	121.50	128.00	119,795
2022-09-09	121.00	121.50	121.00	121.50	154,254
2022-09-08	121.00	121.00	121.00	121.00	31,758
2022-09-07	121.00	121.00	119.00	121.00	31,344
2022-09-06	118.00	121.00	116.00	121.00	78,015
2022-09-05	121.50	121.50	118.00	118.00	33,826
2022-09-02	119.00	121.50	118.00	121.50	377,753
2022-09-01	126.00	126.00	117.50	119.00	215,862
2022-08-31	128.50	128.50	126.00	126.00	97,640
2022-08-30	130.00	130.50	129.00	130.50	42,476
2022-08-29	130.50	130.50	130.50	130.50	0
2022-08-26	133.00	133.00	130.50	130.50	94,838
2022-08-25	136.50	136.50	132.50	133.00	103,826
2022-08-24	138.00	138.00	134.50	136.50	21,833
2022-08-23	137.50	138.00	137.50	138.00	47,445
2022-08-22	133.50	138.00	135.00	137.50	114,955
2022-08-19	134.00	134.00	133.00	133.50	156,217
2022-08-18	137.50	139.00	133.00	134.00	219,151
2022-08-17	140.00	140.00	139.00	139.00	63,572
2022-08-16	142.50	142.50	140.00	140.00	159,151
2022-08-15	142.00	144.00	142.00	142.50	125,249
2022-08-12	141.50	142.50	140.00	142.50	63,817
2022-08-11	144.50	144.50	141.50	141.50	152,651
2022-08-10	144.50	144.50	144.50	144.50	100,054
2022-08-09	141.00	142.00	140.00	142.00	123,326
2022-08-08	142.00	142.00	140.00	141.00	26,673
2022-08-05	142.50	142.50	142.50	142.50	253,421
2022-08-04	142.50	146.50	142.50	142.50	108,888
2022-08-03	134.00	140.00	135.00	140.00	148,514
2022-08-02	136.00	136.00	134.00	134.00	71,737
2022-08-01	127.50	137.50	125.00	136.00	208,383
2022-07-29	125.00	131.00	125.00	127.50	73,850
2022-07-28	125.00	125.00	125.00	125.00	9,932
2022-07-27	125.00	126.00	125.00	125.00	68,014
2022-07-26	124.50	126.00	124.50	126.00	282,584
2022-07-25	123.00	124.50	123.00	124.50	300,632
2022-07-22	123.00	123.00	123.00	123.00	201,270
2022-07-21	123.00	124.00	121.00	123.00	349,111
2022-07-20	118.00	123.00	118.00	123.00	108,884
2022-07-19	116.50	118.00	115.00	118.00	1,390,634
2022-07-18	112.50	117.00	110.00	117.00	119,724
2022-07-15	111.50	112.50	111.50	112.50	57,226
2022-07-14	107.50	112.50	107.50	111.50	92,741
2022-07-13	107.50	107.50	105.00	107.50	1,247,215
2022-07-12	107.50	107.50	105.00	107.50	64,260
2022-07-11	111.50	107.50	106.50	107.50	77,476
2022-07-08	112.50	112.50	110.00	111.50	84,696
2022-07-07	111.00	116.50	111.00	112.50	295,974
2022-07-06	103.50	106.50	102.50	105.50	98,317
2022-07-05	107.50	109.00	107.50	109.00	103,451
2022-07-04	102.00	107.50	101.50	107.50	82,875
2022-07-01	103.00	101.50	101.50	102.00	35,535
2022-06-30	105.00	105.00	101.00	103.00	53,043
2022-06-29	103.00	105.00	103.00	105.00	15,852
2022-06-28	109.00	109.00	103.00	103.00	111,353
2022-06-27	102.50	109.00	102.50	109.00	131,885
2022-06-24	102.00	102.50	101.60	102.50	39,747
2022-06-23	104.00	104.00	102.00	102.00	29,307
2022-06-22	106.00	106.00	104.00	104.00	15,665
2022-06-21	101.50	106.50	101.50	106.50	57,937
2022-06-20	102.50	102.50	101.50	101.50	159,497
2022-06-17	102.50	102.50	100.00	102.50	63,633
2022-06-16	103.50	103.50	103.50	103.50	500
2022-06-15	103.50	105.00	105.00	105.00	28,243
2022-06-14	106.50	104.00	102.00	103.50	23,662
2022-06-13	112.50	112.50	106.50	106.50	47,387
2022-06-10	112.50	112.50	112.50	112.50	37,030
2022-06-09	111.50	112.50	111.50	112.50	24,019
2022-06-08	112.50	112.50	111.50	111.50	19,246
2022-06-07	114.00	115.00	111.00	112.50	94,832
2022-06-06	115.00	115.00	115.00	115.00	9,843
2022-06-03	115.00	115.00	115.00	115.00	0
2022-06-02	115.00	115.00	115.00	115.00	0
2022-06-01	115.00	115.00	115.00	115.00	2,455
2022-05-31	115.50	115.50	115.00	115.00	50,974
2022-05-30	109.50	115.00	109.50	115.00	71,631
2022-05-27	105.00	112.50	105.00	109.50	195,121
2022-05-26	105.50	106.00	103.50	105.00	234,635
2022-05-25	105.50	105.50	105.50	105.50	6,392
2022-05-24	106.50	108.00	108.00	105.50	41,486
2022-05-23	112.50	104.50	104.50	104.50	122,509
2022-05-20	111.50	112.50	111.50	112.50	12,041
2022-05-19	111.50	111.50	111.50	111.50	3,081
2022-05-18	113.50	113.50	111.50	111.50	23,494
2022-05-17	113.00	113.50	113.00	113.50	430,639
2022-05-16	113.50	113.50	108.50	113.00	37,909
2022-05-13	112.00	113.50	109.00	113.50	53,825
2022-05-12	115.00	115.00	109.00	112.00	81,996
2022-05-11	112.50	115.00	112.50	115.00	72,129
2022-05-10	117.00	117.00	112.00	112.50	264,000
2022-05-09	116.00	117.00	116.00	117.00	29,677
2022-05-06	117.00	117.00	117.00	117.00	4,712
2022-05-05	115.00	118.00	115.00	117.00	109,834
2022-05-04	116.50	116.50	116.50	116.50	43,115
2022-05-03	118.50	118.50	116.50	116.50	65,423
2022-05-02	118.50	118.50	118.50	118.50	0
2022-04-29	118.00	119.50	118.00	118.50	28,709
2022-04-28	117.50	116.00	116.00	116.00	19,249
2022-04-27	119.50	119.50	118.50	118.50	7,182
2022-04-26	123.50	125.50	119.50	119.50	235,088
2022-04-25	117.00	123.50	117.00	123.50	357,146
2022-04-22	113.00	113.00	113.00	113.00	16,842
2022-04-21	113.00	113.00	113.00	113.00	9,883
2022-04-20	114.00	114.00	112.00	113.00	240,308
2022-04-19	120.50	120.50	115.50	115.50	88,886
2022-04-18	120.50	120.50	120.50	120.50	0
2022-04-15	120.50	120.50	120.50	120.50	0
2022-04-14	120.50	120.50	120.50	120.50	29,075
2022-04-13	120.50	120.50	120.50	120.50	9,583
2022-04-12	120.50	122.00	120.50	120.50	65,119
2022-04-11	121.50	121.50	118.50	120.50	153,489
2022-04-08	119.00	120.50	119.00	120.50	31,582
2022-04-07	119.00	119.00	119.00	119.00	24,091
2022-04-06	120.00	120.00	119.00	119.00	18,523
2022-04-05	120.50	120.50	114.00	120.00	127,076
2022-04-04	120.50	120.50	120.50	120.50	11,485
2022-04-01	120.50	120.50	120.50	120.50	20,259
2022-03-31	120.50	120.50	120.50	120.50	40,051
2022-03-30	120.50	120.50	120.50	120.50	24,621
2022-03-29	120.50	120.50	120.50	120.50	47,560
2022-03-28	122.50	122.50	120.50	120.50	36,298
2022-03-25	121.50	122.50	121.50	122.50	80,698
2022-03-24	126.00	126.00	121.50	121.50	50,182
2022-03-23	127.50	127.50	126.00	126.00	62,674
2022-03-22	128.50	129.00	117.50	127.50	270,300
2022-03-21	115.00	121.50	115.00	121.50	55,793
2022-03-18	112.50	118.00	112.50	115.00	60,598
2022-03-17	107.00	112.50	107.00	112.50	43,908
2022-03-16	106.50	107.00	106.50	107.00	18,504
2022-03-15	108.00	108.00	102.50	106.50	64,447
2022-03-14	101.50	109.00	109.00	108.00	156,939
2022-03-11	101.00	101.50	101.00	101.50	49,857
2022-03-10	99.00	101.50	99.00	101.00	148,040
2022-03-09	102.00	102.00	99.00	99.00	82,986
2022-03-08	101.00	102.00	101.00	102.00	24,400
2022-03-07	99.00	101.00	96.40	96.40	136,766
2022-03-04	107.50	102.00	99.00	99.00	50,118
2022-03-03	111.00	111.00	107.50	107.50	56,518
2022-03-02	117.50	117.50	110.00	111.00	56,350
2022-03-01	121.00	121.50	117.50	117.50	21,663
2022-02-28	121.00	121.00	121.00	121.00	33,116
2022-02-25	118.00	121.00	118.00	121.00	34,371
2022-02-24	125.00	125.00	117.00	117.50	69,832
2022-02-23	126.00	126.50	126.00	126.50	856,496
2022-02-22	126.50	126.50	122.50	126.00	57,883
2022-02-21	126.50	126.50	126.50	126.50	23,955
2022-02-18	127.50	127.50	126.50	126.50	96,358
2022-02-17	131.50	128.00	128.00	128.00	34,317
2022-02-16	129.50	131.50	127.00	131.50	109,751
2022-02-15	131.00	130.00	130.00	129.50	24,656
2022-02-14	136.50	134.00	130.00	131.00	28,919
2022-02-11	137.50	137.50	136.50	136.50	19,062
2022-02-10	137.50	137.50	137.50	137.50	20,951
2022-02-09	135.00	137.50	135.00	137.50	76,962
2022-02-08	135.50	135.50	135.00	135.50	91,850
2022-02-07	135.50	135.50	135.50	135.50	25,992
2022-02-04	135.00	137.00	135.00	135.50	71,256
2022-02-03	138.00	138.00	138.00	138.00	156,448
2022-02-02	144.50	144.50	136.00	138.00	65,721
2022-02-01	145.00	145.00	144.50	144.50	115,147
2022-01-31	147.00	147.00	145.00	145.00	56,742
2022-01-28	144.50	147.00	144.50	147.00	303,969
2022-01-27	140.50	144.50	139.00	144.50	504,605
2022-01-26	139.50	143.50	140.50	143.00	280,906
2022-01-25	130.00	132.00	128.00	130.00	65,516
2022-01-24	136.50	136.50	127.50	130.00	623,414
2022-01-21	136.50	136.50	136.50	136.50	41,568
2022-01-20	130.50	137.50	130.50	136.50	165,228
2022-01-19	130.50	130.50	130.50	130.50	12,367
2022-01-18	129.00	132.50	129.00	130.50	33,292
2022-01-17	132.50	132.50	132.50	132.50	30,638
2022-01-14	129.50	133.00	129.50	132.50	133,077
2022-01-13	133.00	132.00	132.00	133.00	175,928
2022-01-12	133.00	133.50	132.00	133.00	74,079
2022-01-11	130.00	133.00	130.00	133.00	38,154
2022-01-10	129.00	126.00	126.00	130.00	16,651
2022-01-07	135.00	135.00	135.00	129.00	55,500
2022-01-06	132.50	136.00	136.00	136.00	122,897
2022-01-05	129.50	133.00	130.00	132.50	27,934
2022-01-04	125.00	132.00	129.50	129.50	88,145
2022-01-03	125.00	125.00	125.00	125.00	0
2021-12-31	125.00	125.00	125.00	125.00	14,348
2021-12-30	122.50	124.50	122.50	124.50	35,605
2021-12-29	112.50	121.50	112.50	121.50	80,478
2021-12-28	112.50	112.50	112.50	112.50	0
2021-12-27	112.50	112.50	112.50	112.50	0
2021-12-24	112.50	112.50	112.50	112.50	860
2021-12-23	112.50	112.50	110.00	112.50	875,007
2021-12-22	112.50	112.50	112.50	112.50	2,890
2021-12-21	114.00	114.00	112.50	112.50	20,241
2021-12-20	114.00	114.00	112.50	114.00	26,069
2021-12-17	116.00	116.00	116.00	116.00	6,211
2021-12-16	116.00	116.00	114.00	116.00	5,971
2021-12-15	116.00	116.00	116.00	116.00	54,375
2021-12-14	117.00	117.00	116.00	116.00	118,792
2021-12-13	117.50	117.50	117.00	117.00	25,293
2021-12-10	117.50	117.50	115.00	117.50	1,665
2021-12-09	117.50	117.50	117.50	117.50	8,175
2021-12-08	118.50	118.50	116.50	117.50	80,960
2021-12-07	122.50	122.50	118.50	118.50	273,231
2021-12-06	124.50	124.50	123.50	123.50	223,160
2021-12-03	124.50	124.50	124.50	124.50	1,696,584
2021-12-02	121.00	124.50	121.00	124.50	79,426
2021-12-01	121.00	121.00	121.00	121.00	25,579
2021-11-30	120.00	121.00	120.00	121.00	61,751
2021-11-29	125.00	125.00	119.00	121.00	98,286
2021-11-26	127.50	127.50	125.50	125.50	47,681
2021-11-25	128.50	128.50	128.50	128.50	41,415
2021-11-24	128.50	128.50	128.50	128.50	40,197
2021-11-23	127.50	129.00	127.50	128.50	34,409
2021-11-22	129.50	128.00	128.00	129.00	35,350
2021-11-19	129.50	128.00	128.00	129.50	28,256
2021-11-18	130.00	130.00	129.50	129.50	8,138
2021-11-17	130.00	130.00	130.00	130.00	12,633
2021-11-16	130.00	130.00	130.00	130.00	2,349
2021-11-15	130.00	130.00	130.00	130.00	65,644
2021-11-12	130.00	130.00	130.00	130.00	30,478
2021-11-11	130.00	130.00	130.00	130.00	112,069
2021-11-10	132.50	136.00	130.00	130.00	211,476
2021-11-09	129.50	129.50	129.50	129.50	14,067
2021-11-08	129.50	129.50	129.50	129.50	16,208
2021-11-05	129.50	129.50	129.50	129.50	67,034
2021-11-04	125.50	129.50	125.50	129.50	207,809
2021-11-03	125.50	125.50	125.50	125.50	38,627
2021-11-02	123.00	125.50	123.00	125.50	46,411
2021-11-01	126.50	126.50	125.00	125.00	21,811
2021-10-29	127.50	127.50	126.50	126.50	70,977
2021-10-28	127.50	127.50	127.50	127.50	48,722
2021-10-27	130.00	130.00	127.50	127.50	29,200
2021-10-26	130.00	131.00	130.00	130.00	80,139
2021-10-25	130.50	130.50	128.50	130.00	32,007
2021-10-22	130.00	130.50	130.00	130.50	52,558
2021-10-21	127.00	130.00	127.00	130.00	44,859
2021-10-20	132.50	132.50	126.00	126.50	74,295
2021-10-19	132.50	132.50	132.50	132.50	4,111
2021-10-18	132.50	132.50	131.50	132.50	235,112
2021-10-15	127.00	134.00	127.00	134.00	167,973
2021-10-14	124.50	127.00	124.50	127.00	87,800
2021-10-13	115.50	123.00	115.50	122.00	287,928
2021-10-12	112.00	115.50	112.00	115.50	68,744
2021-10-11	114.50	114.50	113.50	113.50	31,190
2021-10-08	114.50	114.50	114.50	114.50	89,096
2021-10-07	114.50	114.50	114.50	114.50	162,984
2021-10-06	117.00	117.00	113.00	114.50	87,986
2021-10-05	118.50	118.50	117.00	117.00	90,409
2021-10-04	120.00	120.50	118.50	118.50	90,498
2021-10-01	118.50	117.00	117.00	120.00	15,490
2021-09-30	118.50	121.50	118.50	118.50	35,859
2021-09-29	118.50	118.50	118.50	118.50	291,258
2021-09-28	120.00	123.00	120.00	120.00	304,941
2021-09-27	120.50	123.00	123.00	123.00	73,797
2021-09-24	120.50	120.50	120.50	120.50	295,511
2021-09-23	121.00	121.00	120.50	120.50	36,092
2021-09-22	122.50	122.50	118.50	121.00	155,034
2021-09-21	127.00	127.00	126.00	128.50	16,707
2021-09-20	128.50	128.50	128.50	128.50	127,172
2021-09-17	124.50	127.00	127.00	124.50	44,681
2021-09-16	126.00	124.50	121.00	124.50	296,193
2021-09-15	127.50	127.50	126.00	126.00	41,821
2021-09-14	127.50	129.50	127.50	127.50	191,192
2021-09-13	134.00	131.00	131.00	131.00	150,033
2021-09-10	136.00	136.00	134.00	134.00	19,123
2021-09-09	137.00	137.00	136.00	136.00	23,417
2021-09-08	139.00	139.00	137.00	137.00	95,318
2021-09-07	141.50	142.00	142.00	142.00	19,130
2021-09-06	140.50	143.00	140.00	140.00	45,395
2021-09-03	143.50	143.50	143.00	143.00	19,050
2021-09-02	145.00	148.00	143.50	143.50	85,112
2021-09-01	146.50	146.50	144.50	145.00	21,717
2021-08-31	142.50	146.50	142.50	146.50	119,562
2021-08-30	142.00	142.00	142.00	142.00	0
2021-08-27	141.00	142.00	138.00	142.00	90,199
2021-08-26	138.50	143.50	137.00	137.00	126,508
2021-08-25	141.50	142.50	141.50	142.50	37,837
2021-08-24	139.00	141.50	139.00	141.50	160,650
2021-08-23	142.50	145.00	139.00	139.00	329,131
2021-08-20	145.50	145.50	141.00	141.50	58,929
2021-08-19	150.00	150.00	144.00	145.50	105,242
2021-08-18	150.00	151.50	151.50	150.00	65,972
2021-08-17	151.00	152.00	150.00	150.00	47,548
2021-08-16	153.00	153.50	150.00	151.00	57,466
2021-08-13	153.00	153.00	149.50	150.00	147,635
2021-08-12	148.50	150.00	150.00	150.00	158,588
2021-08-11	153.00	153.00	148.00	148.50	152,241
2021-08-10	151.00	152.50	149.00	149.00	257,526
2021-08-09	144.50	150.00	144.50	150.00	207,272
2021-08-06	146.00	148.00	148.00	148.00	111,041
2021-08-05	147.00	147.00	145.50	146.00	64,734
2021-08-04	148.50	148.50	147.00	147.00	95,547
2021-08-03	148.50	150.00	148.50	148.50	223,824
2021-08-02	137.00	150.00	146.00	148.50	541,918
2021-07-30	137.00	137.00	137.00	137.00	30,109
2021-07-29	137.00	137.00	137.00	137.00	112,923
2021-07-28	137.00	137.00	137.00	137.00	38,299
2021-07-27	137.50	140.50	137.00	137.00	98,112
2021-07-26	132.50	137.50	130.00	137.50	92,514
2021-07-23	130.50	132.50	130.00	132.50	31,501
2021-07-22	131.50	131.50	131.50	131.50	16,193
2021-07-21	131.50	131.50	131.50	131.50	29,528
2021-07-20	127.50	134.00	126.00	131.50	209,843
2021-07-19	120.50	127.50	119.50	127.00	184,190
2021-07-16	115.50	120.50	115.50	120.50	177,116
2021-07-15	115.50	114.00	114.00	114.00	93,901
2021-07-14	122.00	122.00	112.00	115.50	893,733
2021-07-13	130.00	130.00	122.00	122.00	119,404
2021-07-12	127.50	127.50	126.00	126.00	34,316
2021-07-09	127.50	127.50	124.00	127.50	20,987
2021-07-08	127.50	127.50	127.50	127.50	29,221
2021-07-07	128.50	127.50	127.00	127.50	29,257
2021-07-06	130.00	130.00	128.50	128.50	33,428
2021-07-05	132.00	132.00	130.00	130.00	44,621
2021-07-02	132.00	132.00	132.00	132.00	29,986
2021-07-01	132.00	132.00	132.00	132.00	28,128
2021-06-30	132.00	132.00	132.00	132.00	33,612
2021-06-29	132.00	132.00	130.50	132.00	225,652
2021-06-28	136.50	137.00	137.00	137.00	31,190
2021-06-25	133.00	136.50	133.00	136.50	54,964

Share	Price	Change
Segro (SGRO)	871.40	17.44%
Thalia Therap. (THAT)	0.675	17.39%
Fletcher King (FLK)	57.50	12.75%
B&M (BME)	210.40	12.69%
Liontrust Asset Management (LIO)	331.00	12.59%

Share	Price	Change
Proservice Bldg (PRO)	2.50	-21.87%
Futura Medical (FUM)	0.502	-16.33%
Marechale Cap. (MAC)	6.75	-15.63%
Velocity Comp (VEL)	13.25	-11.67%
Ariana (AAU)	1.675	-11.46%

Share	Price	Volume
Tower Resources (TRP)	0.019	3,007,071,728
Quantum Helium (QHE)	0.03	498,365,583
Premier African Minerals (PREM)	0.0205	422,983,898
Bezant Resources PLC (BZT)	0.145	342,627,975
Forgent (FORG)	0.0155	308,996,130