Abrdn Di&g Share History

Abrdn Di&g Share Price history. The following table shows end-of-day data ADIG historical share prices for Abrdn Di&g, 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.

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

Date	Open	High	Low	Close	Volume
2026-10-23	13.33	13.33	13.33	13.33	0
2026-10-22	13.33	13.33	13.33	13.33	0
2026-10-21	13.33	13.33	13.33	13.33	0
2026-10-20	13.33	13.33	13.33	13.33	0
2026-10-19	13.33	13.33	13.33	13.33	0
2026-10-16	13.33	13.33	13.33	13.33	0
2026-10-15	13.33	13.33	13.33	13.33	0
2026-10-14	13.33	13.33	13.33	13.33	0
2026-10-13	13.33	13.33	13.33	13.33	0
2026-10-12	13.33	13.33	13.33	13.33	0
2026-10-09	13.33	13.33	13.33	13.33	0
2026-10-08	13.33	13.33	13.33	13.33	0
2026-10-07	13.33	13.33	13.33	13.33	0
2026-10-06	13.33	13.33	13.33	13.33	0
2026-10-05	13.33	13.33	13.33	13.33	0
2026-10-02	13.33	13.33	13.33	13.33	0
2026-10-01	13.33	13.33	13.33	13.33	0
2026-09-30	13.33	13.33	13.33	13.33	0
2026-09-29	13.33	13.33	13.33	13.33	0
2026-09-28	13.33	13.33	13.33	13.33	0
2026-09-25	13.33	13.33	13.33	13.33	0
2026-09-24	13.33	13.33	13.33	13.33	0
2026-09-23	13.33	13.33	13.33	13.33	0
2026-09-22	13.33	13.33	13.33	13.33	0
2026-09-21	13.33	13.33	13.33	13.33	0
2026-09-18	13.33	13.33	13.33	13.33	0
2026-09-17	13.33	13.33	13.33	13.33	0
2026-09-16	13.33	13.33	13.33	13.33	0
2026-09-15	13.33	13.33	13.33	13.33	0
2026-09-14	13.33	13.33	13.33	13.33	0
2026-09-11	13.33	13.33	13.33	13.33	0
2026-09-10	13.33	13.33	13.33	13.33	0
2026-09-09	13.33	13.33	13.33	13.33	0
2026-09-08	13.33	13.33	13.33	13.33	0
2026-09-07	13.33	13.33	13.33	13.33	0
2026-09-04	13.33	13.33	13.33	13.33	0
2026-09-03	13.33	13.33	13.33	13.33	0
2026-09-02	13.33	13.33	13.33	13.33	0
2026-09-01	13.33	13.33	13.33	13.33	0
2026-08-31	13.33	13.33	13.33	13.33	0
2026-08-28	13.33	13.33	13.33	13.33	0
2026-08-27	13.33	13.33	13.33	13.33	0
2026-08-26	13.33	13.33	13.33	13.33	0
2026-08-25	13.33	13.33	13.33	13.33	0
2026-08-24	13.33	13.33	13.33	13.33	0
2026-08-21	13.33	13.33	13.33	13.33	0
2026-08-20	13.33	13.33	13.33	13.33	0
2026-08-19	13.33	13.33	13.33	13.33	0
2026-08-18	13.33	13.33	13.33	13.33	0
2026-08-17	13.33	13.33	13.33	13.33	0
2026-08-14	13.33	13.33	13.33	13.33	0
2026-08-13	13.33	13.33	13.33	13.33	0
2026-08-12	13.33	13.33	13.33	13.33	0
2026-08-11	13.33	13.33	13.33	13.33	0
2026-08-10	13.33	13.33	13.33	13.33	0
2026-08-07	13.33	13.33	13.33	13.33	0
2026-08-06	13.33	13.33	13.33	13.33	0
2026-08-05	13.33	13.33	13.33	13.33	0
2026-08-04	13.33	13.33	13.33	13.33	0
2026-08-03	13.33	13.33	13.33	13.33	0
2026-07-31	13.33	13.33	13.33	13.33	0
2026-07-30	13.33	13.33	13.33	13.33	0
2026-07-29	13.33	13.33	13.33	13.33	0
2026-07-28	13.33	13.33	13.33	13.33	0
2026-07-27	13.33	13.33	13.33	13.33	0
2026-07-24	13.33	13.33	13.33	13.33	0
2026-07-23	13.33	13.33	13.33	13.33	0
2026-07-22	13.33	13.33	13.33	13.33	0
2026-07-21	13.33	13.33	13.33	13.33	0
2026-07-20	13.33	13.33	13.33	13.33	0
2026-07-17	13.33	13.33	13.33	13.33	0
2026-07-16	13.33	13.33	13.33	13.33	0
2026-07-15	13.33	13.33	13.33	13.33	0
2026-07-14	13.33	13.33	13.33	13.33	0
2026-07-13	13.33	13.33	13.33	13.33	0
2026-07-10	13.33	13.33	13.33	13.33	0
2026-07-09	13.33	13.33	13.33	13.33	0
2026-07-08	13.33	13.33	13.33	13.33	0
2026-07-07	13.33	13.33	13.33	13.33	0
2026-07-06	13.33	13.33	13.33	13.33	0
2026-07-03	13.33	13.33	13.33	13.33	0
2026-07-02	13.33	13.33	13.33	13.33	0
2026-07-01	13.33	13.33	13.33	13.33	0
2026-06-30	13.33	13.33	13.33	13.33	0
2026-06-29	13.33	13.33	13.33	13.33	0
2026-06-26	13.33	13.33	13.33	13.33	0
2026-06-25	13.33	13.33	13.33	13.33	0
2026-06-24	13.33	13.33	13.33	13.33	0
2026-06-23	13.33	13.33	13.33	13.33	0
2026-06-22	13.33	13.33	13.33	13.33	0
2026-06-19	13.33	13.33	13.33	13.33	0
2026-06-18	13.33	13.33	13.33	13.33	0
2026-06-17	13.33	13.33	13.33	13.33	0
2026-06-16	13.33	13.33	13.33	13.33	0
2026-06-15	13.33	13.33	13.33	13.33	0
2026-06-12	13.33	13.33	13.33	13.33	0
2026-06-11	13.33	13.33	13.33	13.33	0
2026-06-10	13.33	13.33	13.33	13.33	0
2026-06-09	13.33	13.33	13.33	13.33	0
2026-06-08	13.33	13.33	13.33	13.33	0
2026-06-05	13.33	13.33	13.33	13.33	0
2026-06-04	13.33	13.33	13.33	13.33	0
2026-06-03	13.33	13.33	13.33	13.33	0
2026-06-02	13.33	13.33	13.33	13.33	0
2026-06-01	13.33	13.33	13.33	13.33	0
2026-05-29	13.33	13.33	13.33	13.33	0
2026-05-28	13.33	13.33	13.33	13.33	0
2026-05-27	13.33	13.33	13.33	13.33	0
2026-05-26	13.33	13.33	13.33	13.33	0
2026-05-25	13.33	13.33	13.33	13.33	0
2026-05-22	13.33	13.33	13.33	13.33	0
2026-05-21	13.33	13.33	13.33	13.33	0
2026-05-20	13.33	13.33	13.33	13.33	0
2026-05-19	13.33	13.33	13.33	13.33	0
2026-05-18	13.33	13.33	13.33	13.33	0
2026-05-15	13.33	13.33	13.33	13.33	0
2026-05-14	13.33	13.33	13.33	13.33	0
2026-05-13	13.33	13.33	13.33	13.33	0
2026-05-12	13.33	13.33	13.33	13.33	0
2026-05-11	13.33	13.33	13.33	13.33	0
2026-05-08	13.33	13.33	13.33	13.33	0
2026-05-07	13.33	13.33	13.33	13.33	0
2026-05-06	13.33	13.33	13.33	13.33	0
2026-05-05	13.33	13.33	13.33	13.33	0
2026-05-04	13.33	13.33	13.33	13.33	0
2026-05-01	13.33	13.33	13.33	13.33	0
2026-04-30	13.33	13.33	13.33	13.33	0
2026-04-29	13.33	13.33	13.33	13.33	0
2026-04-28	13.33	13.33	13.33	13.33	0
2026-04-27	13.33	13.33	13.33	13.33	0
2026-04-24	13.33	13.33	13.33	13.33	0
2026-04-23	13.33	13.33	13.33	13.33	0
2026-04-22	13.33	13.33	13.33	13.33	0
2026-04-21	13.33	13.33	13.33	13.33	0
2026-04-20	13.33	13.33	13.33	13.33	0
2026-04-17	13.33	13.33	13.33	13.33	0
2026-04-16	13.33	13.33	13.33	13.33	0
2026-04-15	13.33	13.33	13.33	13.33	0
2026-04-14	13.33	13.33	13.33	13.33	0
2026-04-13	13.33	13.33	13.33	13.33	0
2026-04-10	13.33	13.33	13.33	13.33	0
2026-04-09	13.33	13.33	13.33	13.33	0
2026-04-08	13.33	13.33	13.33	13.33	0
2026-04-07	13.33	13.33	13.33	13.33	0
2026-04-06	13.33	13.33	13.33	13.33	0
2026-04-03	13.33	13.33	13.33	13.33	0
2026-04-02	13.33	13.33	13.33	13.33	0
2026-04-01	13.33	13.33	13.33	13.33	0
2026-03-31	13.33	13.33	13.33	13.33	0
2026-03-30	12.30	12.30	12.30	12.30	0
2026-03-27	14.40	14.40	12.30	12.30	3,469,813
2026-03-26	13.95	14.40	13.40	13.40	431,101
2026-03-25	14.10	14.20	13.20	14.00	1,332,212
2026-03-24	14.25	14.35	14.00	14.00	590,429
2026-03-23	14.20	14.20	14.00	14.00	907,135
2026-03-20	14.60	14.60	13.90	14.05	373,584
2026-03-19	13.95	14.80	13.90	14.80	385,968
2026-03-18	14.45	14.50	13.90	14.50	1,727,232
2026-03-17	14.15	14.15	14.15	14.15	236,699
2026-03-16	13.60	14.25	13.50	13.80	1,394,252
2026-03-13	13.50	14.15	13.50	14.10	195,521
2026-03-12	13.75	14.20	13.75	14.20	1,718,651
2026-03-11	14.00	14.40	13.75	14.40	5,902,619
2026-03-10	13.40	13.75	13.40	13.75	466,612
2026-03-09	12.80	14.00	12.80	14.00	713,421
2026-03-06	13.15	13.45	13.15	13.45	410,610
2026-03-05	13.55	13.65	13.55	13.65	307,723
2026-03-04	13.20	13.55	13.20	13.55	256,980
2026-03-03	13.40	13.60	13.15	13.55	846,660
2026-03-02	14.00	14.00	14.00	14.00	566,315
2026-02-27	13.00	13.40	13.00	13.40	389,326
2026-02-26	13.95	14.00	13.40	14.00	301,498
2026-02-25	14.50	14.50	12.60	13.68	1,776,443
2026-02-24	28.90	29.10	27.80	28.10	1,574,644
2026-02-23	28.90	28.90	27.80	28.30	1,006,518
2026-02-20	28.90	28.90	28.20	28.35	1,090,737
2026-02-19	28.80	28.90	28.60	28.70	911,384
2026-02-18	28.80	28.80	28.80	28.80	491,161
2026-02-17	28.50	28.90	27.80	28.35	579,773
2026-02-16	28.00	28.50	28.00	28.50	435,674
2026-02-13	28.30	28.30	27.90	28.10	449,787
2026-02-12	28.00	28.90	28.00	28.50	1,096,963
2026-02-11	27.90	28.50	27.80	28.50	2,264,200
2026-02-10	28.10	28.10	28.00	28.00	426,305
2026-02-09	27.60	27.70	27.50	27.70	401,733
2026-02-06	28.10	28.10	27.70	27.70	92,457
2026-02-05	27.70	27.70	27.70	27.70	4,916,283
2026-02-04	27.80	27.80	27.60	27.60	2,414,207
2026-02-03	27.90	28.10	27.80	27.80	233,535
2026-02-02	28.00	28.00	27.50	27.90	78,532
2026-01-30	27.70	27.70	27.70	27.70	305,012
2026-01-29	26.90	27.90	26.90	27.70	512,514
2026-01-28	28.00	28.00	27.40	27.70	79,872
2026-01-27	27.70	28.00	27.70	27.80	789,180
2026-01-26	27.55	28.00	27.55	27.65	536,120
2026-01-23	27.50	28.00	27.50	27.90	249,056
2026-01-22	27.50	27.60	27.50	27.60	329,333
2026-01-21	27.60	27.80	27.60	27.80	658,700
2026-01-20	27.10	27.60	27.10	27.65	198,669
2026-01-19	27.00	27.50	27.00	27.70	439,735
2026-01-16	27.90	28.00	27.70	27.70	3,776,921
2026-01-15	27.00	27.90	27.00	27.90	491,608
2026-01-14	27.40	27.40	27.40	27.65	373,855
2026-01-13	27.80	27.80	27.50	27.60	331,483
2026-01-12	27.40	27.60	27.30	27.60	603,893
2026-01-09	27.00	27.40	27.00	27.40	415,687
2026-01-08	27.10	27.60	26.20	27.60	1,080,121
2026-01-07	26.50	26.50	26.50	26.75	169,044
2026-01-06	26.90	26.90	26.40	26.70	143,139
2026-01-05	26.30	26.30	26.30	26.30	551,950
2026-01-02	26.30	26.60	26.30	26.50	892,077
2026-01-01	26.40	26.40	26.40	26.40	0
2025-12-31	26.90	26.90	26.40	26.40	826,045
2025-12-30	26.90	26.90	26.85	26.85	154,907
2025-12-29	26.10	26.10	26.10	26.90	161,741
2025-12-26	26.75	26.75	26.75	26.75	0
2025-12-25	26.75	26.75	26.75	26.75	0
2025-12-24	26.90	26.90	26.75	26.75	37,314
2025-12-23	26.70	26.70	26.40	26.90	1,230,564
2025-12-22	26.70	27.50	26.70	27.10	858,738
2025-12-19	27.30	27.40	27.00	27.40	2,851,050
2025-12-18	27.40	28.00	27.40	27.40	228,725
2025-12-17	27.50	28.40	27.50	28.20	148,023
2025-12-16	28.00	28.20	28.00	28.20	225,870
2025-12-15	28.00	28.00	28.00	28.20	31,448
2025-12-12	27.80	27.80	27.80	27.80	3,836,299
2025-12-11	27.40	28.40	27.40	28.40	476,969
2025-12-10	27.10	27.60	26.90	27.50	639,940
2025-12-09	27.10	27.50	27.10	27.50	362,565
2025-12-08	27.50	27.80	27.50	27.50	295,430
2025-12-05	27.20	27.80	27.20	27.80	155,945
2025-12-04	27.30	27.90	27.30	27.85	611,901
2025-12-03	26.70	27.40	26.70	27.40	975,707
2025-12-02	27.70	27.70	27.35	27.35	296,797
2025-12-01	26.90	27.80	26.90	27.70	267,560
2025-11-28	27.00	27.40	27.00	27.30	1,631,097
2025-11-27	26.90	27.00	26.90	27.35	708,958
2025-11-26	27.50	27.70	27.30	27.40	810,070
2025-11-25	26.50	27.40	26.50	27.20	958,427
2025-11-24	26.70	27.00	26.70	26.70	711,675
2025-11-21	27.00	27.30	26.80	27.05	1,874,701
2025-11-20	26.70	27.40	26.70	27.45	459,591
2025-11-19	27.00	27.30	26.90	26.90	600,458
2025-11-18	27.00	27.00	27.00	27.25	390,972
2025-11-17	27.00	27.50	27.00	27.50	181,705
2025-11-14	27.10	27.40	27.00	27.00	1,531,558
2025-11-13	27.80	27.80	27.40	27.40	823,300
2025-11-12	29.60	29.60	27.20	28.20	2,225,864
2025-11-11	46.00	47.70	45.70	47.50	1,019,286
2025-11-10	46.80	47.00	46.30	46.40	568,851
2025-11-07	46.00	46.20	45.50	45.90	1,402,384
2025-11-06	46.00	46.90	46.00	46.20	321,032
2025-11-05	47.00	47.20	45.30	46.45	1,644,585
2025-11-04	47.20	47.40	46.70	46.70	1,251,949
2025-11-03	47.00	47.20	46.30	47.20	1,006,186
2025-10-31	46.00	47.00	46.00	46.80	731,103
2025-10-30	45.40	46.90	45.40	46.50	708,946
2025-10-29	45.00	46.00	45.00	45.80	1,906,664
2025-10-28	44.50	45.00	44.50	44.90	190,190
2025-10-27	44.50	44.90	44.40	44.70	391,680
2025-10-24	44.00	44.90	44.00	44.70	223,524
2025-10-23	44.50	45.00	44.50	44.70	170,927
2025-10-22	44.40	45.00	44.40	44.75	180,357
2025-10-21	45.00	45.00	44.50	44.75	585,270
2025-10-20	44.30	45.00	44.20	44.50	253,877
2025-10-17	44.50	45.00	44.30	45.00	346,648
2025-10-16	45.20	45.20	44.70	45.20	276,940
2025-10-15	44.50	45.20	44.50	45.20	957,906
2025-10-14	44.50	45.20	44.40	44.70	421,078
2025-10-13	44.40	44.90	44.40	44.90	594,462
2025-10-10	45.20	45.20	44.70	45.20	2,230,385
2025-10-09	45.10	45.70	45.00	45.40	1,265,634
2025-10-08	45.30	45.60	45.00	45.60	454,697
2025-10-07	45.70	45.70	45.30	45.30	415,181
2025-10-06	45.40	46.10	45.40	45.80	457,589
2025-10-03	45.70	46.20	45.60	45.60	714,844
2025-10-02	46.00	46.20	45.00	45.60	1,330,522
2025-10-01	45.80	48.40	45.80	47.50	3,589,581
2025-09-30	46.00	46.40	46.00	46.00	904,399
2025-09-29	46.30	46.50	45.90	46.10	599,199
2025-09-26	46.00	46.40	45.90	46.10	232,027
2025-09-25	46.80	46.80	46.20	46.50	425,352
2025-09-24	45.80	46.30	45.80	46.30	141,921
2025-09-23	46.00	46.20	45.80	46.00	1,561,580
2025-09-22	45.40	46.40	45.10	46.00	653,888
2025-09-19	46.40	46.40	44.50	44.50	989,401
2025-09-18	46.00	46.30	46.00	46.10	179,559
2025-09-17	45.80	46.50	45.60	45.70	152,381
2025-09-16	46.00	46.50	46.00	46.50	285,474
2025-09-15	46.20	46.20	45.50	46.00	588,421
2025-09-12	46.50	46.50	46.20	46.20	1,706,964
2025-09-11	47.20	47.20	47.20	46.85	186,792
2025-09-10	46.90	47.20	46.90	46.70	81,584
2025-09-09	47.20	47.20	47.20	46.85	121,079
2025-09-08	47.20	47.20	46.50	46.50	315,939
2025-09-05	46.50	46.50	46.50	46.75	127,551
2025-09-04	46.50	46.80	46.50	46.50	409,053
2025-09-03	47.00	47.00	46.30	46.80	373,409
2025-09-02	47.40	47.40	47.40	47.40	130,744
2025-09-01	47.00	47.10	47.00	47.00	63,544
2025-08-29	47.00	47.00	47.00	47.00	156,126
2025-08-28	46.80	47.20	46.80	47.00	278,632
2025-08-27	47.60	47.70	46.30	46.30	3,038,647
2025-08-26	48.00	48.50	47.30	48.20	851,482
2025-08-25	48.40	48.40	48.40	48.40	0
2025-08-22	46.60	48.80	46.60	48.40	964,752
2025-08-21	47.10	48.00	47.00	48.00	562,512
2025-08-20	46.30	48.30	46.30	48.50	422,667
2025-08-19	47.10	48.20	46.80	47.00	722,405
2025-08-18	47.60	47.70	47.10	47.70	248,986
2025-08-15	47.60	48.60	47.60	47.80	115,041
2025-08-14	48.50	48.50	48.10	48.65	320,202
2025-08-13	48.50	48.50	48.50	48.50	92,512
2025-08-12	48.70	48.70	48.50	48.90	77,369
2025-08-11	48.70	48.70	48.70	48.70	439,079
2025-08-08	48.50	48.50	48.50	49.15	441,198
2025-08-07	48.50	48.80	48.50	48.80	269,595
2025-08-06	48.50	49.10	47.90	49.10	331,134
2025-08-05	48.80	48.80	48.80	49.00	227,953
2025-08-04	48.20	48.90	48.10	48.90	334,418
2025-08-01	49.30	49.30	48.40	48.40	507,135
2025-07-31	48.60	48.90	48.00	49.05	323,980
2025-07-30	48.00	48.70	48.00	48.70	704,978
2025-07-29	47.60	48.70	47.60	49.00	2,381,457
2025-07-28	48.50	48.50	47.60	47.60	133,568
2025-07-25	48.00	48.50	48.00	48.10	51,319
2025-07-24	47.70	47.70	47.70	48.15	454,287
2025-07-23	48.00	48.00	47.60	47.60	68,874
2025-07-22	47.60	48.70	47.60	48.70	192,325
2025-07-21	48.20	48.70	47.80	48.60	348,365
2025-07-18	48.90	48.90	48.30	48.70	137,729
2025-07-17	47.60	48.70	47.60	48.70	343,914
2025-07-16	48.70	48.70	48.00	48.85	885,053
2025-07-15	47.60	48.70	47.60	48.80	310,356
2025-07-14	46.90	48.50	46.90	48.75	1,093,830
2025-07-11	48.80	48.90	46.80	46.80	898,024
2025-07-10	48.40	49.00	46.90	46.90	787,146
2025-07-09	46.30	47.00	46.30	47.00	673,735
2025-07-08	46.60	47.60	46.50	46.60	562,886
2025-07-07	46.60	46.60	46.60	46.60	476,009
2025-07-04	45.60	46.00	45.60	46.00	257,691
2025-07-03	45.50	45.70	45.50	45.70	215,272
2025-07-02	45.40	45.60	45.40	45.60	101,163
2025-07-01	45.30	45.90	45.30	45.90	169,478
2025-06-30	46.40	46.50	45.80	45.80	522,458
2025-06-27	45.60	46.00	45.60	45.70	183,108
2025-06-26	45.10	46.00	45.10	45.60	503,445
2025-06-25	45.00	45.00	45.00	45.00	137,357
2025-06-24	45.90	46.30	45.00	45.00	1,181,602
2025-06-23	45.30	45.70	45.00	45.40	508,960
2025-06-20	45.90	45.90	45.00	45.60	461,846
2025-06-19	45.00	45.00	44.70	44.70	455,841
2025-06-18	44.10	45.00	44.10	45.00	392,660
2025-06-17	45.00	45.10	45.00	45.10	611,305
2025-06-16	44.50	45.00	44.50	45.00	324,031
2025-06-13	45.00	45.00	44.80	44.80	286,210
2025-06-12	45.00	45.00	44.80	44.80	179,129
2025-06-11	44.50	45.00	44.50	44.80	485,059
2025-06-10	45.00	45.90	44.80	45.00	131,675
2025-06-09	45.00	45.00	45.00	45.00	191,250
2025-06-06	45.20	45.80	45.20	45.80	413,686
2025-06-05	45.40	45.40	45.20	45.20	320,174
2025-06-04	45.20	45.20	45.10	45.10	100,646
2025-06-03	45.10	45.20	45.10	45.20	143,890
2025-06-02	46.60	46.60	45.20	45.20	168,136
2025-05-30	45.00	45.80	45.00	45.80	219,174
2025-05-29	45.00	45.00	45.00	45.00	226,900
2025-05-28	45.00	45.00	45.00	45.00	210,380
2025-05-27	44.90	44.90	44.80	44.80	597,978
2025-05-26	45.00	45.00	45.00	45.00	0
2025-05-23	45.00	45.00	45.00	45.00	161,823
2025-05-22	45.00	45.10	45.00	45.00	217,099
2025-05-21	44.90	45.10	44.90	45.10	75,746
2025-05-20	44.90	44.90	44.90	44.90	175,543
2025-05-19	45.90	45.90	45.00	45.00	498,199
2025-05-16	45.60	45.60	45.60	45.60	226,577
2025-05-15	46.10	46.10	45.50	45.50	360,329
2025-05-14	45.70	47.50	45.30	45.50	346,411
2025-05-13	45.10	45.30	44.50	45.30	624,809
2025-05-12	44.00	45.40	44.00	45.40	331,157
2025-05-09	44.90	45.20	44.90	45.20	287,159
2025-05-08	45.30	45.80	45.10	45.10	161,687
2025-05-07	44.30	45.20	44.30	45.10	889,172
2025-05-06	44.60	45.20	44.60	45.10	2,878,430
2025-05-05	44.50	44.50	44.50	44.50	0
2025-05-02	44.20	45.00	43.90	44.50	977,618
2025-05-01	44.30	44.50	44.30	44.50	1,034,297
2025-04-30	44.60	45.10	44.40	44.50	153,494
2025-04-29	44.90	45.30	44.90	45.30	313,393
2025-04-28	44.10	45.10	43.90	45.10	963,893
2025-04-25	43.90	44.10	43.90	44.00	247,816
2025-04-24	43.50	43.70	43.50	43.70	383,285
2025-04-23	43.80	44.50	43.80	43.80	342,340
2025-04-22	43.00	43.40	43.00	43.40	666,076
2025-04-21	43.40	43.40	43.40	43.40	0
2025-04-18	43.40	43.40	43.40	43.40	0
2025-04-17	43.10	43.40	43.00	43.40	587,190
2025-04-16	44.20	45.00	43.40	43.40	714,011
2025-04-15	44.30	44.30	44.30	44.30	398,213
2025-04-14	44.10	44.20	44.10	44.20	386,283
2025-04-11	44.60	45.00	44.50	45.00	198,938
2025-04-10	45.00	45.90	45.00	45.40	517,252
2025-04-09	45.90	45.90	43.50	43.50	807,460
2025-04-08	45.30	46.00	45.00	45.00	275,055
2025-04-07	45.40	45.40	42.00	44.60	629,775
2025-04-04	46.50	46.50	45.80	46.00	520,767
2025-04-03	48.30	48.30	46.70	46.80	297,658
2025-04-02	48.10	48.30	48.10	48.30	258,037
2025-04-01	48.90	50.00	48.90	49.00	129,484
2025-03-31	47.10	48.10	47.10	48.10	295,037
2025-03-28	48.90	48.90	48.90	48.90	146,057
2025-03-27	48.90	48.90	48.90	48.90	485,763
2025-03-26	48.00	49.50	48.00	48.90	436,613
2025-03-25	47.80	48.90	47.80	48.20	619,425
2025-03-24	48.70	48.90	48.70	48.80	994,487
2025-03-21	47.50	48.90	47.50	48.90	864,820
2025-03-20	48.30	48.30	48.30	48.30	208,305
2025-03-19	47.90	48.90	47.90	48.90	324,672
2025-03-18	48.90	48.90	48.00	48.00	203,790
2025-03-17	48.00	48.30	47.90	48.20	207,978
2025-03-14	48.20	48.20	48.20	48.20	617,828
2025-03-13	48.00	48.00	48.00	48.00	195,336
2025-03-12	47.60	48.00	47.60	47.90	235,237
2025-03-11	48.80	48.80	47.50	48.20	202,766
2025-03-10	47.50	47.50	46.70	47.50	306,558
2025-03-07	48.20	48.50	47.10	47.50	540,056
2025-03-06	47.00	48.60	46.50	48.20	335,144
2025-03-05	46.20	47.00	46.20	46.70	558,012
2025-03-04	45.90	46.80	45.90	46.80	207,919
2025-03-03	46.10	47.70	46.10	46.80	370,676
2025-02-28	47.00	47.40	46.20	47.00	455,772
2025-02-27	47.00	47.70	46.80	46.80	155,581
2025-02-26	45.00	48.00	43.70	46.80	1,437,624
2025-02-25	45.00	45.20	44.60	44.60	1,074,168
2025-02-24	43.30	45.40	43.30	44.60	345,079
2025-02-21	44.30	44.30	44.30	44.30	512,161
2025-02-20	44.80	44.80	44.60	44.60	289,747
2025-02-19	44.60	44.60	44.60	44.60	353,680
2025-02-18	43.30	44.40	43.30	44.40	171,045
2025-02-17	42.90	44.60	42.90	44.60	116,331
2025-02-14	44.50	44.50	44.50	44.50	608,471
2025-02-13	44.70	44.70	44.70	44.70	366,445
2025-02-12	43.60	44.70	43.60	44.70	1,032,267
2025-02-11	44.10	44.10	44.10	44.10	220,552
2025-02-10	44.40	44.40	44.40	44.40	294,858
2025-02-07	44.20	45.30	44.20	45.30	690,951
2025-02-06	43.10	45.10	43.10	44.20	328,363
2025-02-05	43.50	44.00	43.50	44.00	224,587
2025-02-04	43.70	44.00	43.70	44.00	485,138
2025-02-03	43.80	43.80	43.80	43.80	769,270
2025-01-31	45.00	45.00	43.50	43.50	96,130
2025-01-30	45.10	45.10	45.10	45.10	107,494
2025-01-29	45.30	45.30	45.30	45.30	445,074
2025-01-28	45.20	45.20	45.20	45.20	227,946
2025-01-27	44.80	44.90	44.00	44.90	713,990
2025-01-24	45.70	45.70	45.70	45.70	298,521
2025-01-23	44.90	45.70	44.90	45.70	456,879
2025-01-22	45.30	45.70	45.00	45.70	783,673
2025-01-21	45.40	45.40	45.00	45.30	916,660
2025-01-20	45.00	45.30	45.00	45.30	617,211
2025-01-17	45.70	45.70	44.00	45.70	264,745
2025-01-16	44.20	45.90	44.20	45.90	2,027,071
2025-01-15	44.00	44.20	44.00	44.20	273,260
2025-01-14	44.30	44.30	44.00	44.00	177,120
2025-01-13	44.00	44.00	44.00	44.00	140,722
2025-01-10	45.30	45.30	44.20	44.20	132,607
2025-01-09	44.00	45.00	44.00	44.60	743,351
2025-01-08	44.30	45.10	44.30	44.50	305,825
2025-01-07	44.80	45.00	44.20	45.00	662,040
2025-01-06	44.80	44.80	44.80	44.80	230,994
2025-01-03	43.80	44.80	43.80	44.80	173,169
2025-01-02	42.80	44.50	42.80	44.50	595,752
2025-01-01	43.35	43.35	43.35	43.35	0
2024-12-31	43.00	43.00	43.00	43.35	62,461
2024-12-30	43.10	43.10	43.10	43.10	144,575
2024-12-27	43.20	43.20	43.00	43.00	91,965
2024-12-26	43.40	43.40	43.40	43.40	0
2024-12-25	43.40	43.40	43.40	43.40	0
2024-12-24	43.10	43.40	43.10	43.40	73,261
2024-12-23	43.10	43.10	43.10	43.10	163,444
2024-12-20	43.80	43.80	43.20	43.20	392,656
2024-12-19	43.00	43.00	43.00	43.00	388,546
2024-12-18	43.20	43.20	43.20	43.20	1,567,029
2024-12-17	43.00	43.00	43.00	43.00	1,040,777
2024-12-16	43.00	43.00	43.00	43.00	676,807
2024-12-13	43.80	43.80	43.00	43.00	209,103
2024-12-12	43.00	43.00	43.00	43.00	288,282
2024-12-11	43.40	43.80	43.00	43.00	2,583,346
2024-12-10	43.50	43.80	43.00	43.00	140,400
2024-12-09	43.00	43.50	43.00	43.50	601,634
2024-12-06	43.50	43.50	42.80	43.00	492,253
2024-12-05	43.30	43.80	43.00	43.00	496,692
2024-12-04	43.70	43.70	43.70	43.70	289,728
2024-12-03	42.50	43.80	42.50	43.80	1,391,388
2024-12-02	42.60	42.90	42.60	42.70	441,307
2024-11-29	42.40	42.40	42.40	42.40	248,717
2024-11-28	42.20	42.20	42.20	42.20	148,060
2024-11-27	43.30	43.30	43.30	43.30	677,016
2024-11-26	41.50	43.60	41.50	42.10	511,315
2024-11-25	42.20	43.70	42.00	42.10	268,973
2024-11-22	42.00	42.00	42.00	42.00	310,181
2024-11-21	41.50	42.00	41.50	42.00	204,401
2024-11-20	42.00	42.00	42.00	42.00	640,232
2024-11-19	41.90	43.10	41.80	43.10	223,060
2024-11-18	42.00	43.00	42.00	43.00	247,433
2024-11-15	41.20	41.20	41.20	41.20	214,745
2024-11-14	42.00	43.90	42.00	43.90	8,566,707
2024-11-13	41.60	41.60	41.30	41.30	344,854
2024-11-12	43.20	43.20	42.00	42.00	950,133
2024-11-11	43.20	43.20	43.20	43.20	226,476
2024-11-08	43.20	43.20	43.20	43.20	141,258
2024-11-07	43.70	43.90	43.70	43.90	1,455,271
2024-11-06	43.30	43.30	43.00	43.10	799,391
2024-11-05	42.70	43.30	42.70	43.30	419,772
2024-11-04	43.00	43.00	43.00	43.00	289,897
2024-11-01	41.00	42.70	41.00	42.50	326,351
2024-10-31	41.60	42.50	41.10	41.10	439,330
2024-10-30	43.80	43.80	43.80	43.80	155,695
2024-10-29	43.00	43.00	42.10	42.20	484,296
2024-10-28	41.90	42.00	41.90	42.00	1,031,944
2024-10-25	42.10	42.10	42.00	42.00	253,774
2024-10-24	42.00	42.40	42.00	42.40	394,369
2024-10-23	42.00	43.00	41.80	43.00	299,291
2024-10-22	42.20	43.70	42.20	42.30	968,098
2024-10-21	42.30	43.00	42.20	42.20	389,902
2024-10-18	42.60	43.80	41.60	43.30	687,903
2024-10-17	42.40	43.90	42.40	43.80	139,488
2024-10-16	42.80	42.80	42.40	42.40	392,511
2024-10-15	43.00	43.00	43.00	43.00	212,415
2024-10-14	43.10	43.10	42.80	42.80	897,320
2024-10-11	43.00	43.00	43.00	43.00	112,770
2024-10-10	42.40	42.80	42.40	42.80	106,847
2024-10-09	43.00	43.00	43.00	43.00	219,230
2024-10-08	42.80	43.20	42.80	43.20	505,111
2024-10-07	43.00	43.60	42.60	42.60	744,624
2024-10-04	42.90	43.00	42.80	43.00	337,261
2024-10-03	43.50	43.50	42.80	42.80	426,699
2024-10-02	43.00	43.00	43.00	43.00	842,325
2024-10-01	44.00	44.00	44.00	44.00	448,572
2024-09-30	43.50	44.50	43.50	44.50	509,380
2024-09-27	42.80	43.40	42.80	43.20	562,768
2024-09-26	43.30	43.40	42.40	43.10	829,172
2024-09-25	44.90	46.50	44.90	45.00	437,658
2024-09-24	45.50	45.90	45.50	45.90	736,624
2024-09-23	45.00	45.30	44.60	44.90	907,840
2024-09-20	44.80	45.80	44.20	45.00	368,422
2024-09-19	45.50	45.90	45.50	45.90	479,837
2024-09-18	44.70	44.70	44.70	44.70	299,645
2024-09-17	45.00	45.50	44.50	44.70	340,634
2024-09-16	43.10	44.30	43.10	44.30	526,157
2024-09-13	45.00	45.00	45.00	45.00	657,611
2024-09-12	44.00	45.00	42.90	45.00	277,826
2024-09-11	43.80	44.30	43.00	44.30	591,196
2024-09-10	44.00	44.00	44.00	44.00	1,078,520
2024-09-09	44.50	44.50	44.50	44.50	137,590
2024-09-06	44.00	44.00	43.60	43.60	789,398
2024-09-05	42.20	44.00	42.20	44.00	704,819
2024-09-04	43.20	45.00	42.10	45.00	1,014,856
2024-09-03	44.00	44.50	44.00	44.50	151,965
2024-09-02	44.50	44.50	44.50	44.50	319,128
2024-08-30	45.80	45.80	45.80	45.80	132,326
2024-08-29	42.70	44.00	42.70	44.00	511,292
2024-08-28	43.90	44.00	43.90	44.25	313,771
2024-08-27	45.80	45.80	43.50	44.90	361,138
2024-08-26	43.30	43.30	43.30	43.30	0
2024-08-23	43.20	43.30	43.20	43.30	428,437
2024-08-22	42.80	44.50	42.80	43.10	483,421
2024-08-21	44.00	44.10	44.00	44.00	183,830
2024-08-20	43.90	43.90	43.90	43.90	228,909
2024-08-19	43.70	44.50	43.70	44.00	443,196
2024-08-16	43.10	43.70	43.10	43.70	399,189
2024-08-15	43.90	44.50	43.60	43.60	850,095
2024-08-14	44.40	44.40	43.80	43.80	209,582
2024-08-13	44.50	44.50	44.40	44.40	284,482
2024-08-12	42.80	46.00	42.70	44.50	438,896
2024-08-09	42.70	42.70	42.70	42.70	465,566
2024-08-08	42.60	43.00	42.50	43.00	682,555
2024-08-07	43.10	43.20	42.20	42.50	312,031
2024-08-06	42.30	42.60	42.10	42.60	681,974
2024-08-05	43.60	43.70	42.00	42.00	1,717,575
2024-08-02	44.60	45.00	43.90	44.00	343,709
2024-08-01	44.60	46.60	44.60	44.90	1,055,090
2024-07-31	44.30	45.90	44.30	45.00	719,511
2024-07-30	46.60	46.60	44.50	45.00	520,456
2024-07-29	44.60	46.00	44.60	45.30	813,044
2024-07-26	46.00	46.20	45.70	46.20	496,693
2024-07-25	45.40	45.50	44.80	44.80	9,239,037
2024-07-24	44.20	45.60	44.20	45.60	964,925
2024-07-23	45.30	45.30	45.20	45.20	4,002,677
2024-07-22	45.40	46.00	44.00	45.00	871,998
2024-07-19	44.90	45.30	44.90	45.20	756,389
2024-07-18	44.90	45.90	44.00	45.00	345,305
2024-07-17	45.00	45.10	44.80	44.90	947,544
2024-07-16	45.10	45.40	45.00	45.10	689,294
2024-07-15	45.50	47.00	44.80	45.50	1,256,768
2024-07-12	44.60	45.90	44.60	45.40	3,505,991
2024-07-11	45.20	46.00	44.30	45.70	2,067,193
2024-07-10	45.40	45.40	44.40	45.20	569,679
2024-07-09	45.80	45.80	45.10	45.20	482,688
2024-07-08	45.00	46.00	45.00	46.00	653,316
2024-07-05	46.10	46.10	44.90	45.10	919,893
2024-07-04	45.60	46.80	44.90	46.00	563,887
2024-07-03	54.00	54.00	44.00	45.50	1,920,952
2024-07-02	82.80	82.80	81.00	82.80	408,381
2024-07-01	82.00	82.00	80.80	81.80	593,052
2024-06-28	81.40	82.60	80.00	80.00	359,577
2024-06-27	81.80	81.80	80.00	80.00	525,186
2024-06-26	81.60	82.80	81.60	82.80	301,883
2024-06-25	81.60	82.20	81.60	82.40	459,495
2024-06-24	82.80	83.20	81.40	81.40	428,865
2024-06-21	83.00	83.00	81.60	83.00	372,181
2024-06-20	83.00	83.00	82.20	82.40	1,690,300
2024-06-19	82.40	83.00	82.40	82.40	499,255
2024-06-18	82.40	83.00	81.20	82.60	976,678
2024-06-17	81.40	81.40	81.30	81.30	382,699
2024-06-14	81.40	81.60	81.40	81.40	206,031
2024-06-13	81.80	81.80	81.80	81.80	867,927
2024-06-12	82.20	82.20	82.20	82.20	171,238
2024-06-11	80.60	81.80	80.60	81.80	487,588
2024-06-10	80.40	80.40	80.40	80.40	122,562
2024-06-07	81.80	81.80	81.40	81.40	251,838
2024-06-06	81.60	81.80	81.00	81.00	560,061
2024-06-05	81.00	81.00	81.00	81.40	151,675
2024-06-04	81.20	81.50	81.20	81.50	220,419
2024-06-03	81.00	81.40	81.00	81.20	120,873
2024-05-31	81.80	81.80	81.80	81.80	280,486
2024-05-30	81.40	81.40	80.60	80.60	234,363
2024-05-29	81.00	81.00	81.00	81.00	104,303
2024-05-28	81.20	82.00	80.40	80.80	737,884
2024-05-27	81.00	81.00	81.00	81.00	0
2024-05-24	81.40	81.40	81.00	81.00	315,634
2024-05-23	81.00	81.20	80.80	80.80	296,478
2024-05-22	80.80	80.80	80.80	80.80	523,061
2024-05-21	80.60	80.60	80.60	80.60	291,583
2024-05-20	81.00	81.00	81.00	81.00	552,565
2024-05-17	81.40	81.40	80.40	80.40	233,913
2024-05-16	80.40	80.40	80.40	80.40	224,390
2024-05-15	79.80	81.20	79.80	81.20	377,449
2024-05-14	80.20	80.20	80.00	80.20	609,604
2024-05-13	80.20	80.20	80.20	80.20	572,493
2024-05-10	79.80	81.40	79.80	80.00	472,290
2024-05-09	79.80	80.60	79.80	80.00	430,926
2024-05-08	80.00	80.00	78.40	79.80	420,060
2024-05-07	79.00	80.00	77.80	77.80	530,439
2024-05-06	77.20	77.20	77.20	77.20	0
2024-05-03	76.60	78.60	76.60	77.20	821,121
2024-05-02	76.60	77.00	76.60	76.80	294,856
2024-05-01	76.40	77.00	76.40	76.70	486,665
2024-04-30	77.00	77.00	76.40	76.40	1,097,303
2024-04-29	76.00	77.00	76.00	76.20	849,290
2024-04-26	76.00	76.00	76.00	76.00	207,597
2024-04-25	75.00	75.80	75.00	75.60	173,851
2024-04-24	75.20	75.60	75.00	75.60	504,824
2024-04-23	75.00	75.40	75.00	75.20	455,421
2024-04-22	75.00	75.00	74.00	75.00	982,563
2024-04-19	74.00	75.00	73.20	74.60	566,402
2024-04-18	74.20	74.40	74.20	74.40	369,460
2024-04-17	73.80	74.60	73.00	74.40	178,292
2024-04-16	74.60	75.00	73.40	74.20	446,425
2024-04-15	74.00	74.60	73.80	74.60	332,308
2024-04-12	74.40	74.80	73.60	74.60	593,614
2024-04-11	74.00	74.20	73.20	74.40	395,702
2024-04-10	74.00	74.40	72.80	74.00	861,534
2024-04-09	73.60	74.00	72.20	73.20	543,134
2024-04-08	71.00	74.00	71.00	73.00	1,537,605
2024-04-05	71.00	71.20	70.40	71.20	617,060
2024-04-04	71.00	72.20	71.00	72.20	501,349
2024-04-03	71.20	72.00	71.20	72.40	595,724
2024-04-02	72.00	73.40	71.20	72.20	1,678,575
2024-04-01	72.00	72.00	72.00	72.00	0
2024-03-29	72.00	72.00	72.00	72.00	0
2024-03-28	71.00	72.00	71.00	72.00	890,687
2024-03-27	71.40	71.40	71.40	71.60	483,359
2024-03-26	72.00	72.00	71.40	71.80	1,086,948
2024-03-25	72.00	73.00	71.60	71.60	508,710
2024-03-22	72.20	72.60	72.20	72.40	495,430
2024-03-21	73.00	73.00	71.40	72.20	759,793
2024-03-20	72.80	72.80	72.00	72.60	1,215,106
2024-03-19	72.60	73.00	72.20	72.20	1,841,045
2024-03-18	73.00	74.20	73.00	73.40	531,026
2024-03-15	73.00	73.00	73.00	73.00	592,615
2024-03-14	73.40	74.20	72.20	72.20	465,688
2024-03-13	72.60	73.20	72.20	72.20	808,877
2024-03-12	73.60	74.20	73.00	73.20	1,744,313
2024-03-11	74.20	74.60	73.80	74.00	1,008,216
2024-03-08	75.00	75.80	74.40	74.40	655,481
2024-03-07	75.40	76.00	74.60	75.20	500,238
2024-03-06	77.00	77.00	76.00	76.50	251,197
2024-03-05	76.20	76.60	76.00	76.20	1,071,129
2024-03-04	77.60	77.60	76.40	76.60	437,424
2024-03-01	77.40	77.40	76.80	76.80	405,782
2024-02-29	77.40	77.40	76.80	77.00	1,531,612
2024-02-28	76.40	77.00	76.40	77.00	528,793
2024-02-27	77.00	77.00	76.40	76.40	492,752
2024-02-26	76.00	76.40	76.00	76.40	829,895
2024-02-23	79.60	79.60	76.40	77.00	942,755
2024-02-22	75.60	78.00	75.20	76.20	676,565
2024-02-21	77.00	77.20	75.00	76.00	1,174,282
2024-02-20	76.20	77.00	76.20	76.50	2,546,348
2024-02-19	77.80	77.80	76.20	77.40	884,713
2024-02-16	77.20	78.00	76.40	78.00	923,833
2024-02-15	77.60	77.60	77.40	77.40	1,384,757
2024-02-14	77.20	77.20	77.20	77.20	175,461
2024-02-13	78.20	80.00	77.40	80.00	1,295,300
2024-02-12	81.00	81.00	78.00	78.90	575,070
2024-02-09	78.20	81.00	78.20	80.00	560,763
2024-02-08	78.00	78.00	78.00	78.00	542,645
2024-02-07	78.20	78.20	78.00	78.00	358,141
2024-02-06	78.60	81.20	78.60	78.80	376,032
2024-02-05	78.00	79.80	78.00	78.40	474,231
2024-02-02	78.00	78.00	78.00	78.00	319,085
2024-02-01	78.00	79.40	76.40	79.40	790,015
2024-01-31	79.60	79.60	78.80	80.10	344,085
2024-01-30	79.20	81.60	79.20	81.60	1,122,413
2024-01-29	79.00	79.60	79.00	79.60	232,313
2024-01-26	80.00	81.80	79.80	80.80	799,165
2024-01-25	80.00	80.00	79.60	80.00	297,574
2024-01-24	79.80	79.80	79.80	79.80	703,952
2024-01-23	79.40	79.80	79.40	79.80	460,419
2024-01-22	78.60	80.00	78.60	79.60	1,362,614
2024-01-19	80.60	80.60	78.80	78.80	236,175
2024-01-18	80.20	80.20	78.60	78.60	420,425
2024-01-17	79.00	80.60	79.00	80.60	195,141
2024-01-16	81.60	81.60	80.00	80.00	143,418
2024-01-15	80.20	82.80	80.20	82.80	266,706
2024-01-12	80.20	80.40	79.60	80.00	398,162
2024-01-11	80.60	82.00	80.20	81.80	515,388
2024-01-10	80.60	81.60	80.60	81.60	445,023
2024-01-09	82.00	82.00	81.00	81.40	293,279
2024-01-08	82.00	82.00	80.00	81.80	456,600
2024-01-05	80.40	82.00	80.20	82.00	526,588
2024-01-04	82.60	82.60	81.20	81.80	464,983
2024-01-03	82.20	82.20	81.00	81.30	471,123
2024-01-02	81.40	81.60	81.20	81.20	103,994
2024-01-01	82.40	82.40	82.40	82.40	0
2023-12-29	80.60	82.40	80.60	82.40	206,001
2023-12-28	80.60	81.60	80.60	81.60	185,539
2023-12-27	80.40	81.40	80.40	80.80	331,405
2023-12-26	82.80	82.80	82.80	82.80	0
2023-12-25	82.80	82.80	82.80	82.80	0
2023-12-22	80.20	82.80	80.20	82.80	285,578
2023-12-21	81.80	81.80	80.20	81.80	381,276
2023-12-20	82.00	83.80	82.00	82.00	458,382
2023-12-19	80.20	83.00	80.20	82.20	448,026
2023-12-18	82.00	82.40	81.00	82.40	311,860
2023-12-15	82.60	83.00	82.40	82.40	1,103,412
2023-12-14	79.00	85.40	79.00	83.60	2,779,314
2023-12-13	76.20	77.60	76.20	76.20	157,134
2023-12-12	77.20	77.40	75.20	76.00	494,787
2023-12-11	77.60	77.60	77.00	77.00	125,628
2023-12-08	78.80	78.80	77.00	77.90	154,630
2023-12-07	77.00	78.00	77.00	78.60	324,046
2023-12-06	77.90	78.20	77.90	78.20	144,956
2023-12-05	76.00	77.60	76.00	77.90	415,697
2023-12-04	76.60	78.80	76.60	77.80	881,504
2023-12-01	76.00	76.00	75.20	76.90	668,161
2023-11-30	77.40	78.40	77.40	77.40	718,348
2023-11-29	75.00	77.60	75.00	77.20	1,459,414
2023-11-28	74.60	75.80	73.40	75.40	470,885
2023-11-27	74.00	75.40	73.80	74.80	1,412,608
2023-11-24	75.00	75.40	75.00	75.40	464,345
2023-11-23	75.60	75.60	75.20	75.20	160,511
2023-11-22	76.00	76.00	73.40	74.60	789,243
2023-11-21	76.20	76.20	74.80	76.00	443,790
2023-11-20	75.00	76.00	74.80	76.00	535,144
2023-11-17	74.00	75.60	74.00	75.60	411,198
2023-11-16	74.60	75.20	74.00	74.00	561,230
2023-11-15	76.60	76.80	75.60	76.00	408,104
2023-11-14	73.80	75.00	73.40	74.00	626,054
2023-11-13	73.00	75.80	73.00	75.80	268,405
2023-11-10	73.60	73.60	73.60	73.60	288,197
2023-11-09	75.00	75.00	73.40	75.00	439,038
2023-11-08	76.20	76.20	73.00	74.30	702,962
2023-11-07	74.00	74.80	73.00	74.40	613,639
2023-11-06	75.40	77.80	72.40	74.90	1,684,303
2023-11-03	76.40	77.20	76.40	77.20	523,212
2023-11-02	77.20	77.80	76.00	77.50	1,427,541
2023-11-01	78.80	78.80	77.80	78.40	440,344
2023-10-31	75.20	78.00	75.20	77.80	841,474
2023-10-30	76.80	77.60	75.20	75.40	660,265
2023-10-27	77.80	77.80	75.00	75.40	727,190
2023-10-26	77.00	79.20	76.80	77.60	483,969
2023-10-25	77.40	77.40	77.40	77.40	206,099
2023-10-24	75.00	75.00	75.00	75.40	304,129
2023-10-23	74.60	74.60	74.60	76.20	338,006
2023-10-20	74.00	74.60	74.00	74.60	720,072
2023-10-19	75.00	75.00	75.00	75.00	170,573
2023-10-18	75.20	75.20	74.20	74.80	201,562
2023-10-17	75.60	76.80	75.00	75.00	253,813
2023-10-16	76.00	77.80	75.00	75.60	583,279
2023-10-13	78.20	78.20	77.80	77.50	341,025
2023-10-12	76.40	77.40	76.40	76.80	461,620
2023-10-11	76.60	76.80	76.60	76.80	362,840
2023-10-10	78.00	78.00	75.20	77.00	1,203,657
2023-10-09	80.00	80.00	78.00	78.00	462,603
2023-10-06	80.20	81.00	80.20	80.40	161,217
2023-10-05	81.80	81.80	80.20	80.20	237,738
2023-10-04	82.00	82.00	80.60	82.00	443,692
2023-10-03	82.40	83.00	82.00	82.00	365,980
2023-10-02	83.00	83.00	82.40	82.40	160,888
2023-09-29	83.40	83.80	83.20	83.60	412,911
2023-09-28	83.00	83.00	82.80	83.00	144,086
2023-09-27	83.80	84.00	83.60	83.60	212,657
2023-09-26	83.40	84.00	83.40	84.00	200,567
2023-09-25	83.20	84.00	82.80	84.00	699,543
2023-09-22	83.60	84.00	83.20	83.20	170,116
2023-09-21	83.40	84.40	83.40	84.40	228,760
2023-09-20	84.80	84.80	84.60	84.60	350,860
2023-09-19	84.60	84.80	83.40	84.20	425,363
2023-09-18	83.20	84.80	83.20	84.80	173,607
2023-09-15	83.00	83.40	83.00	83.40	253,272
2023-09-14	84.00	84.00	82.00	82.60	198,263
2023-09-13	83.80	83.80	83.40	83.40	162,263
2023-09-12	84.00	84.00	83.40	84.00	386,061
2023-09-11	83.00	83.60	82.80	82.80	326,426
2023-09-08	83.20	83.20	83.20	83.40	257,211
2023-09-07	83.80	84.40	83.00	83.20	373,732
2023-09-06	83.00	83.40	83.00	83.00	273,812
2023-09-05	83.00	84.00	82.80	83.10	644,963
2023-09-04	84.60	85.60	83.20	85.60	1,288,952
2023-09-01	85.20	85.20	84.00	84.20	426,256
2023-08-31	83.40	84.40	83.40	84.40	137,793
2023-08-30	84.00	84.20	83.40	83.80	329,826
2023-08-29	83.40	84.40	83.40	84.00	446,730
2023-08-28	83.20	83.20	83.20	83.20	0
2023-08-25	84.00	84.00	83.20	83.20	134,520
2023-08-24	83.00	84.00	83.00	83.80	242,050
2023-08-23	83.00	83.00	83.00	83.00	127,035
2023-08-22	84.00	84.20	82.80	82.80	387,560
2023-08-21	83.00	83.00	83.00	83.00	239,325
2023-08-18	83.80	84.20	83.00	83.00	477,844
2023-08-17	85.00	85.00	83.60	83.60	249,701
2023-08-16	83.40	84.40	83.40	84.00	317,684
2023-08-15	85.80	85.80	83.40	83.60	301,011
2023-08-14	83.60	84.20	83.60	84.20	286,698
2023-08-11	83.20	84.00	83.20	84.30	335,816
2023-08-10	84.20	84.20	83.80	84.20	410,518
2023-08-09	84.40	84.40	84.40	84.40	458,659
2023-08-08	85.20	85.20	85.20	85.20	444,645
2023-08-07	84.80	85.40	84.80	85.00	256,890
2023-08-04	86.00	86.00	83.00	83.00	656,954
2023-08-03	86.00	86.00	84.50	84.50	109,540
2023-08-02	85.00	86.00	85.00	86.00	245,487
2023-08-01	85.00	87.00	85.00	87.00	599,777
2023-07-31	83.80	86.00	83.60	86.00	588,340
2023-07-28	83.00	84.60	83.00	84.60	652,243
2023-07-27	83.80	83.80	83.00	83.40	375,176
2023-07-26	85.00	85.40	84.00	85.40	448,718
2023-07-25	81.40	88.00	81.20	85.80	562,171
2023-07-24	81.00	81.00	81.00	81.00	259,115
2023-07-21	81.60	81.80	79.80	81.40	382,895
2023-07-20	81.00	82.00	80.00	82.00	329,459
2023-07-19	82.40	82.40	80.20	82.30	214,817
2023-07-18	80.00	81.00	79.60	79.60	162,590
2023-07-17	80.20	80.20	80.00	80.00	191,035
2023-07-14	81.00	81.80	80.60	80.60	234,900
2023-07-13	80.80	81.80	80.60	80.60	314,748
2023-07-12	80.60	81.40	79.40	81.00	311,211
2023-07-11	80.00	80.60	79.00	79.00	284,590
2023-07-10	79.60	80.40	79.60	80.20	374,375
2023-07-07	81.00	81.00	78.00	79.20	746,324
2023-07-06	80.60	80.80	79.00	79.60	559,530
2023-07-05	81.60	81.60	81.60	81.60	220,353
2023-07-04	81.20	81.20	80.20	81.00	141,475
2023-07-03	80.60	82.60	80.60	81.00	292,080
2023-06-30	81.40	81.40	80.60	80.80	228,354
2023-06-29	82.00	82.00	80.60	80.60	122,823
2023-06-28	82.00	82.70	82.00	82.70	141,837
2023-06-27	83.00	83.00	81.20	82.00	200,423
2023-06-26	84.00	84.20	80.80	81.80	506,121
2023-06-23	85.40	85.40	84.00	84.00	396,429
2023-06-22	87.40	87.40	85.90	85.90	260,524
2023-06-21	86.40	87.40	86.40	87.40	1,125,096
2023-06-20	85.60	88.40	85.60	86.20	1,467,321
2023-06-19	85.40	85.40	85.40	84.70	250,511
2023-06-16	85.00	85.00	85.00	85.00	209,892
2023-06-15	84.20	84.20	84.00	84.50	95,644
2023-06-14	84.00	85.40	84.00	84.20	185,824
2023-06-13	85.00	85.40	85.00	85.40	1,491,676
2023-06-12	86.20	86.20	84.80	85.00	145,112
2023-06-09	85.00	85.00	84.40	84.40	185,293
2023-06-08	85.00	85.00	85.00	85.60	244,130
2023-06-07	86.00	86.80	86.00	86.00	261,817
2023-06-06	86.40	87.00	86.00	86.00	293,821
2023-06-05	86.00	86.00	85.40	85.40	306,185
2023-06-02	86.20	87.20	86.00	86.80	173,741
2023-06-01	85.40	88.00	85.40	87.10	594,563
2023-05-31	85.60	87.20	85.20	86.80	549,889
2023-05-30	87.00	87.20	86.80	87.10	255,595
2023-05-29	87.00	87.00	87.00	87.00	0
2023-05-26	87.80	88.20	87.00	87.00	334,669
2023-05-25	87.00	88.00	86.00	86.00	198,015
2023-05-24	87.00	88.20	86.00	86.00	262,031
2023-05-23	86.80	87.80	86.80	87.00	474,964
2023-05-22	87.00	87.60	87.00	86.80	350,063
2023-05-19	87.40	88.00	87.40	88.00	245,672
2023-05-18	87.00	87.60	87.00	87.60	172,851
2023-05-17	86.80	88.20	86.00	88.00	932,740
2023-05-16	87.00	87.80	87.00	87.00	335,246
2023-05-15	86.80	87.00	86.40	87.00	119,981
2023-05-12	85.40	87.80	85.40	87.80	197,054
2023-05-11	86.80	86.80	86.10	86.10	169,806
2023-05-10	86.80	86.80	86.80	86.80	113,525
2023-05-09	86.20	87.40	86.20	87.40	236,972
2023-05-08	86.20	86.20	86.20	86.20	0
2023-05-05	86.60	86.60	86.20	86.20	353,766
2023-05-04	86.40	86.40	86.40	86.40	160,772
2023-05-03	86.80	86.80	86.60	86.80	246,487
2023-05-02	86.20	86.60	86.00	86.40	520,765
2023-05-01	86.80	86.80	86.80	86.80	0
2023-04-28	85.80	86.80	85.20	86.80	299,172
2023-04-27	86.00	87.00	86.00	86.00	557,047
2023-04-26	86.00	86.20	85.60	86.00	425,738
2023-04-25	86.20	87.40	86.20	86.80	862,012
2023-04-24	86.20	86.80	85.40	85.80	249,702
2023-04-21	85.60	86.80	85.60	86.40	675,420
2023-04-20	85.20	86.20	85.20	85.90	239,754
2023-04-19	86.40	86.40	85.80	86.30	589,616
2023-04-18	86.40	86.60	85.60	86.40	349,625
2023-04-17	86.80	86.80	86.80	86.30	173,876
2023-04-14	86.80	87.00	85.60	86.60	449,061
2023-04-13	85.00	86.40	84.20	86.40	304,517
2023-04-12	84.00	86.20	84.00	86.00	842,102
2023-04-11	83.20	85.20	83.20	85.40	714,713
2023-04-10	84.20	84.20	84.20	84.20	0
2023-04-07	84.20	84.20	84.20	84.20	0
2023-04-06	83.00	84.40	83.00	84.20	594,737
2023-04-05	83.20	83.40	82.20	82.80	356,930
2023-04-04	83.00	83.00	82.60	82.60	525,020
2023-04-03	82.80	82.80	81.00	82.60	481,320
2023-03-31	80.80	81.00	80.60	81.40	672,753
2023-03-30	81.00	82.80	80.60	81.80	1,189,214
2023-03-29	82.40	82.40	81.40	81.40	624,572
2023-03-28	83.00	83.00	81.60	82.00	396,736
2023-03-27	83.60	84.80	82.60	82.60	539,951
2023-03-24	82.80	84.00	82.00	83.20	362,613
2023-03-23	83.80	84.60	81.80	83.10	201,214
2023-03-22	83.00	83.60	81.80	83.60	417,048
2023-03-21	82.40	84.00	82.40	82.40	645,589
2023-03-20	82.80	83.40	82.40	83.40	384,098
2023-03-17	85.80	85.80	83.40	83.40	449,963
2023-03-16	85.20	85.80	84.60	84.60	560,312
2023-03-15	83.60	84.80	83.00	83.00	578,616
2023-03-14	82.60	83.80	82.60	83.80	5,092,117
2023-03-13	83.80	85.60	82.00	82.80	901,260
2023-03-10	85.00	85.60	84.00	84.00	505,600
2023-03-09	87.00	87.00	86.00	85.90	606,498
2023-03-08	88.60	88.60	87.60	87.60	921,995
2023-03-07	88.20	88.20	88.00	88.80	615,855
2023-03-06	89.60	89.80	88.00	88.20	1,075,680
2023-03-03	87.40	89.00	87.40	88.00	1,258,053
2023-03-02	87.00	87.60	87.00	87.40	725,047
2023-03-01	87.80	87.80	87.00	87.20	1,165,312
2023-02-28	87.60	88.20	87.20	87.20	514,559
2023-02-27	89.00	89.00	87.60	87.80	703,867
2023-02-24	88.80	88.80	87.20	88.00	1,081,951
2023-02-23	87.00	87.00	87.00	87.70	665,767
2023-02-22	87.00	87.00	87.00	87.00	208,882
2023-02-21	87.80	87.80	87.60	87.60	328,754
2023-02-20	89.80	89.80	89.80	88.40	334,882
2023-02-17	89.00	89.20	88.00	88.40	1,231,546
2023-02-16	88.60	89.20	88.60	89.20	220,760
2023-02-15	88.20	89.40	88.20	88.60	597,816
2023-02-14	88.60	88.80	88.60	88.60	906,088
2023-02-13	88.60	89.00	88.60	88.70	537,851
2023-02-10	89.80	89.80	88.60	88.80	382,970
2023-02-09	89.00	89.60	88.80	89.20	589,987
2023-02-08	88.80	90.00	88.60	89.20	754,018
2023-02-07	88.80	90.00	88.80	89.30	398,074
2023-02-06	88.80	89.00	88.80	88.80	141,332
2023-02-03	88.20	90.40	88.20	89.90	497,727
2023-02-02	89.00	89.80	88.20	89.30	414,836
2023-02-01	88.20	88.40	88.00	88.40	479,423
2023-01-31	88.20	90.60	88.20	89.00	376,839
2023-01-30	90.00	90.40	89.80	90.20	183,194
2023-01-27	90.20	90.20	89.40	90.00	526,719
2023-01-26	88.00	90.20	88.00	90.20	749,900
2023-01-25	88.00	89.00	88.00	89.20	519,351
2023-01-24	89.00	90.20	88.80	89.30	263,939
2023-01-23	87.60	89.60	87.60	89.00	852,379
2023-01-20	88.00	89.80	88.00	88.00	1,036,220
2023-01-19	88.80	90.00	88.00	88.00	429,308
2023-01-18	89.00	90.00	87.80	89.00	600,212
2023-01-17	87.60	90.00	87.40	88.20	525,169
2023-01-16	87.80	88.40	87.00	87.60	420,154
2023-01-13	88.60	89.00	87.00	89.00	831,876
2023-01-12	89.60	90.00	88.00	88.00	384,379
2023-01-11	88.00	89.00	87.00	88.00	1,138,793
2023-01-10	88.00	88.60	86.60	88.10	654,354
2023-01-09	90.20	90.60	87.40	88.00	487,126
2023-01-06	89.00	90.20	88.00	90.20	562,891
2023-01-05	90.40	92.20	89.00	90.20	406,099
2023-01-04	92.00	92.00	90.20	91.60	288,720
2023-01-03	93.20	93.20	90.80	90.80	437,377
2023-01-02	93.00	93.00	93.00	93.00	0
2022-12-30	92.00	93.00	91.60	93.00	145,457
2022-12-29	93.40	93.40	91.00	92.20	356,987
2022-12-28	93.40	94.60	93.40	94.00	363,690
2022-12-27	94.00	94.00	94.00	94.00	0
2022-12-26	94.00	94.00	94.00	94.00	0
2022-12-23	91.80	94.00	91.80	94.00	101,922
2022-12-22	93.60	94.40	92.40	93.00	271,780
2022-12-21	94.20	94.40	93.00	93.60	167,851
2022-12-20	92.00	94.60	92.00	94.00	128,806
2022-12-19	92.00	93.40	92.00	93.00	473,963
2022-12-16	94.00	94.00	92.60	92.60	83,972
2022-12-15	94.80	94.80	94.00	94.00	285,719
2022-12-14	93.80	93.80	93.20	93.60	190,438
2022-12-13	94.20	95.20	92.00	94.00	165,109
2022-12-12	94.40	94.40	93.20	93.20	209,931
2022-12-09	94.40	94.40	93.00	93.40	175,901
2022-12-08	95.00	95.00	92.20	92.60	195,345
2022-12-07	94.80	95.60	94.40	95.50	492,091
2022-12-06	96.00	96.80	94.80	96.00	87,221
2022-12-05	95.20	97.00	94.40	95.60	256,021
2022-12-02	96.80	97.00	96.80	96.70	122,332
2022-12-01	96.00	97.00	96.00	96.10	145,679
2022-11-30	95.80	97.00	95.80	97.00	186,741
2022-11-29	95.00	96.00	94.00	95.30	332,316
2022-11-28	93.60	94.80	93.20	94.00	342,744
2022-11-25	94.60	95.60	93.60	93.60	327,007
2022-11-24	96.40	96.40	95.00	95.70	325,154
2022-11-23	94.40	96.60	94.40	95.00	314,651
2022-11-22	95.20	96.60	94.40	95.00	265,611
2022-11-21	95.40	96.00	95.40	96.00	323,348
2022-11-18	96.20	97.20	95.00	95.00	149,843
2022-11-17	96.00	97.00	96.00	95.60	141,559
2022-11-16	96.80	96.80	95.60	96.10	151,305
2022-11-15	96.40	96.80	95.40	96.80	625,552
2022-11-14	96.60	97.80	96.60	97.00	155,632
2022-11-11	97.40	98.60	96.60	97.20	439,131
2022-11-10	95.80	97.40	95.80	97.40	91,380
2022-11-09	94.00	96.80	93.80	94.00	494,064
2022-11-08	92.40	94.00	92.40	94.00	151,537
2022-11-07	92.20	94.00	92.20	93.40	187,482
2022-11-04	91.40	95.00	91.00	93.00	396,734
2022-11-03	92.00	92.00	91.40	92.00	329,843
2022-11-02	90.40	93.60	90.40	93.10	415,417
2022-11-01	90.20	92.60	90.20	91.10	234,810
2022-10-31	89.00	90.80	89.00	90.00	162,157
2022-10-28	89.20	89.60	89.20	89.90	240,789
2022-10-27	89.00	91.00	89.00	89.80	293,744
2022-10-26	89.40	89.40	88.00	88.00	342,181
2022-10-25	86.60	89.40	86.60	89.40	150,183
2022-10-24	87.00	89.20	86.20	87.00	708,370
2022-10-21	87.00	89.40	87.00	87.00	750,123
2022-10-20	86.60	88.00	86.00	86.20	499,500
2022-10-19	88.00	88.20	87.00	87.20	336,756
2022-10-18	87.40	88.20	86.80	88.20	273,491
2022-10-17	85.80	86.40	85.00	86.40	301,380
2022-10-14	85.80	86.00	83.20	83.20	290,638
2022-10-13	86.60	86.60	84.00	85.00	431,898
2022-10-12	87.00	87.00	85.00	86.80	352,669
2022-10-11	88.80	88.80	87.60	88.00	171,838
2022-10-10	88.80	89.00	88.80	89.00	150,088
2022-10-07	88.60	90.20	88.20	89.50	193,024
2022-10-06	89.00	89.00	88.60	89.00	147,819
2022-10-05	91.20	91.20	88.60	89.00	249,018
2022-10-04	92.00	92.60	90.80	91.00	206,022
2022-10-03	91.60	92.00	90.20	92.00	192,423
2022-09-30	88.40	91.40	88.40	89.80	277,102
2022-09-29	90.80	90.80	89.20	89.50	150,625
2022-09-28	92.40	92.40	88.80	90.80	713,516
2022-09-27	94.00	94.00	92.40	92.40	320,166
2022-09-26	95.20	95.20	93.20	94.40	298,804
2022-09-23	95.80	96.00	94.20	94.20	514,419
2022-09-22	96.00	97.80	94.60	94.60	211,067
2022-09-21	97.40	97.40	97.00	97.70	99,867
2022-09-20	98.00	98.40	96.40	98.00	234,937
2022-09-19	96.80	96.80	96.80	96.80	0
2022-09-16	97.60	97.60	96.80	96.80	215,343
2022-09-15	97.00	99.00	96.40	99.00	277,190
2022-09-14	96.40	96.40	96.20	96.60	420,231
2022-09-13	99.00	99.00	96.60	96.60	206,941
2022-09-12	99.40	99.40	98.20	98.40	235,355
2022-09-09	99.20	99.20	97.20	97.20	412,842
2022-09-08	97.00	99.40	96.40	98.00	129,364
2022-09-07	97.00	97.00	97.00	98.70	149,552
2022-09-06	97.00	98.20	97.00	98.20	206,662
2022-09-05	98.00	98.00	96.60	97.00	384,938
2022-09-02	97.80	97.80	97.00	98.10	325,380
2022-09-01	98.20	98.20	97.80	97.80	492,257
2022-08-31	98.00	99.80	98.00	98.20	935,700
2022-08-30	98.60	98.80	97.00	97.80	914,883
2022-08-29	97.60	97.60	97.60	97.60	0
2022-08-26	98.00	98.00	97.40	97.60	346,755
2022-08-25	98.80	99.80	97.20	97.80	150,422
2022-08-24	97.20	98.60	97.20	97.80	475,257
2022-08-23	97.60	98.40	97.20	97.20	128,685
2022-08-22	97.60	97.60	97.60	97.60	248,244
2022-08-19	99.00	99.80	98.20	99.80	297,435
2022-08-18	98.40	101.00	98.40	101.00	300,436
2022-08-17	98.20	98.20	98.20	99.25	281,246
2022-08-16	98.20	100.50	98.20	98.20	378,581
2022-08-15	100.00	100.50	98.40	99.60	224,444
2022-08-12	98.60	100.50	98.60	99.00	235,615
2022-08-11	99.80	100.00	98.00	100.00	282,071
2022-08-10	99.00	99.60	99.00	98.70	261,608
2022-08-09	97.20	99.80	97.20	98.80	337,063
2022-08-08	97.20	98.80	97.20	97.20	199,786
2022-08-05	98.00	98.60	98.00	98.60	199,593
2022-08-04	98.80	98.80	96.80	98.60	218,462
2022-08-03	96.20	98.80	96.20	97.00	331,682
2022-08-02	98.00	98.20	97.20	97.90	243,968
2022-08-01	96.60	98.00	96.60	97.60	300,413
2022-07-29	98.00	98.00	96.20	96.20	567,967
2022-07-28	96.80	98.20	96.40	96.60	481,627
2022-07-27	97.20	97.80	95.80	96.60	350,909
2022-07-26	95.40	97.80	95.20	97.60	389,720
2022-07-25	96.40	97.60	96.40	97.20	210,323
2022-07-22	96.40	98.20	96.40	97.80	190,410
2022-07-21	97.00	97.40	96.40	96.40	155,181
2022-07-20	96.40	97.20	96.40	96.60	397,977
2022-07-19	96.00	96.40	96.00	95.70	204,836
2022-07-18	96.00	97.20	95.00	95.00	499,037
2022-07-15	96.60	98.00	95.00	97.00	712,578
2022-07-14	95.60	96.80	95.60	96.50	229,708
2022-07-13	96.00	97.00	95.40	95.60	172,913
2022-07-12	96.20	96.20	96.00	96.00	121,277
2022-07-11	97.00	97.80	96.20	97.80	622,083
2022-07-08	96.00	98.80	96.00	96.20	139,232
2022-07-07	98.00	98.00	97.00	97.20	289,831
2022-07-06	96.60	98.20	96.00	96.00	298,602
2022-07-05	96.60	96.60	96.20	97.10	55,765
2022-07-04	97.00	99.00	96.20	97.60	235,856
2022-07-01	97.00	98.80	96.80	97.70	255,890
2022-06-30	97.00	98.80	97.00	97.00	248,579
2022-06-29	98.80	99.80	97.60	98.80	191,521
2022-06-28	98.20	99.80	98.20	99.40	160,986
2022-06-27	98.40	98.40	98.40	98.50	267,320
2022-06-24	98.60	99.00	97.80	99.00	746,247
2022-06-23	97.80	99.00	97.80	98.20	199,602
2022-06-22	98.00	99.00	97.80	98.60	496,310
2022-06-21	99.20	100.00	98.40	98.40	172,057
2022-06-20	100.00	101.00	98.00	99.00	279,723
2022-06-17	98.80	100.00	98.00	100.00	217,757
2022-06-16	99.80	101.00	99.00	99.75	434,295
2022-06-15	101.50	101.50	100.00	101.00	550,051
2022-06-14	101.50	101.50	99.00	100.50	3,582,584
2022-06-13	98.20	99.80	98.20	99.80	341,223
2022-06-10	100.25	100.25	100.25	100.25	248,266
2022-06-09	101.00	101.00	101.00	100.25	276,763
2022-06-08	100.50	101.00	99.60	101.25	393,886
2022-06-07	100.50	101.00	100.50	100.50	137,343
2022-06-06	101.50	101.50	98.80	101.00	202,637
2022-06-03	100.95	100.95	100.95	100.95	0
2022-06-02	100.95	100.95	100.95	100.95	0
2022-06-01	99.60	100.95	99.60	100.95	316,069
2022-05-31	102.00	102.00	99.40	99.60	197,162
2022-05-30	99.80	100.50	99.20	99.20	408,598
2022-05-27	99.20	100.00	98.80	100.85	406,794
2022-05-26	101.00	101.00	98.80	101.00	294,806
2022-05-25	102.00	102.00	98.80	98.80	197,291
2022-05-24	101.00	101.00	99.40	99.75	277,441
2022-05-23	100.00	101.00	100.00	101.00	574,137
2022-05-20	99.50	100.65	99.50	100.65	333,654
2022-05-19	98.80	99.00	98.80	99.50	204,691
2022-05-18	100.50	100.50	99.20	100.00	524,412
2022-05-17	99.00	100.00	99.00	100.40	404,261
2022-05-16	99.20	100.00	99.20	99.60	472,847
2022-05-13	99.60	100.00	99.60	99.90	886,845
2022-05-12	98.40	99.60	98.40	99.00	342,851
2022-05-11	100.00	100.50	99.20	99.20	438,247
2022-05-10	100.00	100.00	99.00	99.80	495,152
2022-05-09	99.80	101.50	99.60	100.05	1,161,624
2022-05-06	101.00	101.00	99.60	100.00	605,508
2022-05-05	101.00	101.00	101.00	100.30	492,217
2022-05-04	100.00	100.50	100.00	100.50	698,396
2022-05-03	102.00	102.00	99.40	100.50	269,530
2022-05-02	101.50	101.50	101.50	101.50	0
2022-04-29	100.50	101.00	100.50	101.50	222,329
2022-04-28	100.50	101.50	100.00	101.00	1,015,555
2022-04-27	102.00	102.00	102.00	102.00	278,543
2022-04-26	102.00	102.00	102.00	102.00	480,986
2022-04-25	100.50	102.00	100.50	100.50	549,296
2022-04-22	101.50	102.00	101.50	101.50	572,432
2022-04-21	101.50	102.50	101.50	101.50	886,904
2022-04-20	102.50	102.50	102.00	101.75	1,052,033
2022-04-19	101.50	103.00	101.00	102.00	1,318,288
2022-04-18	101.75	101.75	101.75	101.75	0
2022-04-15	101.75	101.75	101.75	101.75	0
2022-04-14	102.00	102.50	101.00	101.75	1,485,480
2022-04-13	101.00	101.50	101.00	101.00	1,763,693
2022-04-12	102.00	102.00	100.00	100.50	713,644
2022-04-11	102.00	102.00	100.00	100.50	666,408
2022-04-08	101.00	101.50	101.00	101.50	507,439
2022-04-07	101.00	101.00	100.00	100.00	338,675
2022-04-06	100.50	101.00	100.50	100.50	431,535
2022-04-05	103.00	103.00	99.60	100.75	418,344
2022-04-04	100.00	101.50	100.00	101.00	637,179
2022-04-01	101.50	101.50	99.80	99.80	1,076,825
2022-03-31	100.00	102.00	100.00	101.50	939,136
2022-03-30	100.00	100.00	100.00	100.25	364,410
2022-03-29	98.20	101.00	98.20	100.30	384,070
2022-03-28	98.20	100.00	98.20	100.00	263,474
2022-03-25	99.00	99.00	99.00	100.00	210,872
2022-03-24	100.50	100.50	100.50	100.55	526,075
2022-03-23	100.00	101.00	100.00	101.00	257,172
2022-03-22	101.50	102.00	101.50	101.00	269,370
2022-03-21	101.50	101.50	101.50	100.75	677,397
2022-03-18	99.40	101.50	98.60	101.00	542,421
2022-03-17	99.40	100.50	98.60	100.30	217,928
2022-03-16	99.00	99.60	98.80	99.60	205,994
2022-03-15	98.60	101.50	98.60	99.70	251,123
2022-03-14	100.00	100.00	100.00	100.70	391,252
2022-03-11	102.00	102.00	101.00	100.75	394,282
2022-03-10	100.00	100.00	100.00	100.00	450,257
2022-03-09	100.00	100.00	99.40	99.30	237,428
2022-03-08	98.00	99.40	97.80	98.40	324,905
2022-03-07	98.00	99.40	97.60	99.40	298,583
2022-03-04	98.40	98.40	98.00	98.00	274,851
2022-03-03	99.80	100.50	98.60	99.45	241,550
2022-03-02	99.20	102.00	99.20	102.00	206,801
2022-03-01	99.20	101.00	99.20	101.00	93,584
2022-02-28	102.00	102.00	100.30	100.30	123,233
2022-02-25	99.60	102.00	99.60	102.00	266,910
2022-02-24	99.80	99.80	99.80	99.80	290,528
2022-02-23	101.00	101.00	100.00	100.80	209,339
2022-02-22	100.00	101.50	100.00	101.00	263,954
2022-02-21	101.00	101.00	100.50	100.50	223,721
2022-02-18	102.50	102.50	102.50	102.50	431,839
2022-02-17	100.50	103.00	100.50	101.75	351,438
2022-02-16	100.50	102.50	100.50	101.75	205,546
2022-02-15	100.50	101.75	100.50	101.75	254,211
2022-02-14	101.00	101.50	100.00	100.50	502,611
2022-02-11	104.00	104.00	101.50	101.50	269,938
2022-02-10	102.00	103.50	102.00	103.50	155,236
2022-02-09	102.00	103.00	101.50	102.00	510,130
2022-02-08	102.00	102.00	101.50	101.50	245,744
2022-02-07	102.50	103.50	101.50	101.50	219,011
2022-02-04	103.50	103.50	101.50	102.50	334,977
2022-02-03	102.00	103.00	101.00	103.00	121,514
2022-02-02	102.00	103.50	102.00	103.50	168,097
2022-02-01	102.00	102.50	101.50	102.50	174,860
2022-01-31	102.50	102.50	102.50	102.50	258,610
2022-01-28	102.00	102.50	101.00	101.00	216,813
2022-01-27	100.50	103.50	100.50	102.75	163,407
2022-01-26	101.50	102.50	101.00	101.00	337,026
2022-01-25	101.50	101.50	101.00	101.00	221,580
2022-01-24	103.00	103.00	100.50	100.50	621,856
2022-01-21	102.00	102.00	101.50	101.50	503,201
2022-01-20	103.00	103.00	102.00	102.00	503,597
2022-01-19	103.00	103.00	101.00	101.00	540,297
2022-01-18	101.50	104.00	101.50	103.00	303,057
2022-01-17	103.00	103.00	103.00	102.25	244,429
2022-01-14	101.50	102.50	101.50	102.50	445,210
2022-01-13	103.50	103.50	101.50	101.50	693,154
2022-01-12	102.00	103.00	102.00	102.00	333,655
2022-01-11	103.00	103.50	102.50	102.50	312,267
2022-01-10	103.50	103.50	102.00	103.00	393,887
2022-01-07	102.50	103.00	102.00	102.25	184,689
2022-01-06	101.50	102.50	101.50	102.50	302,750
2022-01-05	100.50	103.00	100.50	101.50	574,510
2022-01-04	102.00	102.00	100.50	100.25	688,791
2022-01-03	100.50	100.50	100.50	100.50	0
2021-12-31	101.00	101.00	100.00	100.50	292,694
2021-12-30	99.80	99.80	99.20	100.30	110,863
2021-12-29	100.50	100.50	100.00	99.75	158,452
2021-12-28	100.00	100.00	100.00	100.00	0
2021-12-27	100.00	100.00	100.00	100.00	0
2021-12-24	99.00	101.00	99.00	100.00	156,673
2021-12-23	98.60	101.00	98.60	99.00	364,273
2021-12-22	98.80	100.00	98.80	100.00	419,819
2021-12-21	99.20	100.50	99.00	99.80	179,257
2021-12-20	99.00	99.80	98.00	98.60	203,317
2021-12-17	101.00	101.00	99.40	99.40	210,384
2021-12-16	99.20	99.20	98.40	99.00	490,120
2021-12-15	98.60	100.00	98.60	99.75	840,297
2021-12-14	100.50	100.50	100.50	99.80	408,039
2021-12-13	98.80	99.20	98.80	99.20	409,014
2021-12-10	100.50	101.00	100.50	101.00	222,740
2021-12-09	100.00	100.00	99.60	100.00	186,518
2021-12-08	100.00	100.00	99.80	100.15	360,816
2021-12-07	99.80	100.00	99.00	100.00	1,012,567
2021-12-06	100.00	100.50	99.20	99.40	332,499
2021-12-03	100.00	100.50	99.40	99.60	527,290
2021-12-02	100.00	101.50	100.00	99.95	199,205
2021-12-01	98.00	100.45	98.00	100.45	190,800
2021-11-30	98.60	98.80	98.00	98.00	307,755
2021-11-29	98.20	100.00	98.20	99.80	504,610
2021-11-26	99.00	99.00	98.80	98.80	509,722
2021-11-25	99.40	100.00	99.40	100.00	127,690
2021-11-24	99.60	99.60	98.20	99.20	708,415
2021-11-23	100.40	100.75	100.40	100.75	117,303
2021-11-22	101.00	101.00	101.00	100.40	344,608
2021-11-19	100.50	101.25	100.50	101.25	321,501
2021-11-18	100.50	100.50	100.50	100.50	422,637
2021-11-17	100.30	100.80	100.30	100.80	233,761
2021-11-16	100.50	100.50	100.30	100.30	323,492
2021-11-15	100.00	100.50	100.00	100.50	357,732
2021-11-12	100.00	100.00	100.00	100.00	581,570
2021-11-11	100.50	100.50	100.30	100.30	203,957
2021-11-10	98.60	100.50	98.60	100.50	310,834
2021-11-09	98.40	99.80	98.00	98.60	241,839
2021-11-08	100.00	101.50	100.00	100.20	262,722
2021-11-05	98.40	101.00	98.40	99.20	204,473
2021-11-04	99.20	99.25	99.20	99.25	319,616
2021-11-03	100.50	100.50	99.20	99.20	181,214
2021-11-02	99.00	100.50	99.00	100.50	400,098
2021-11-01	100.75	100.75	99.80	99.80	437,497
2021-10-29	98.80	98.80	98.60	100.75	490,023
2021-10-28	100.50	101.00	99.80	100.40	278,334
2021-10-27	99.00	101.50	99.00	100.95	411,602
2021-10-26	99.40	101.00	99.40	101.00	98,116
2021-10-25	100.00	100.00	99.50	99.50	151,005

Share	Price	Change
Huddled Group (HUD)	0.85	24.14%
Eurasia Mining (EUA)	2.80	19.15%
Genincode (GENI)	0.725	16%
Medpal AI (MPAL)	5.25	14.13%
Light Science Technologies (LST)	0.875	12.9%

Share	Price	Change
Catenai Plc (CTAI)	0.0575	-39.47%
Petra Diamonds (PDL)	2.60	-26.14%
Focus Xplore (FOX)	0.019	-22.45%
Litigation Cap. (LIT)	0.301	-20.12%
Abrdn Property (API)	1.52	-15.56%

Share	Price	Volume
Ethernity Net (ENET)	0.0019	1,922,336,250
Forgent (FORG)	0.0115	591,087,829
Premier African Minerals (PREM)	0.0044	313,776,718
Focus Xplore (FOX)	0.019	253,421,870
Bezant Resources PLC (BZT)	0.11	246,929,868