AFC Energy Share History

AFC Energy Share Price history. The following table shows end-of-day data AFC historical share prices for AFC Energy, 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.

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

Date	Open	High	Low	Close	Volume
2026-05-12	15.26	15.60	14.50	14.72	7,423,892
2026-05-11	15.00	15.22	14.40	15.14	11,151,312
2026-05-08	16.76	16.76	14.80	14.92	20,715,446
2026-05-07	17.02	17.76	16.74	16.92	9,362,251
2026-05-06	17.00	17.24	16.52	17.02	12,649,019
2026-05-05	15.56	16.34	15.34	16.34	10,109,970
2026-05-04	15.22	15.22	15.22	15.22	0
2026-05-01	15.40	15.88	14.92	15.22	8,426,395
2026-04-30	13.50	15.38	13.50	15.22	15,432,285
2026-04-29	13.40	14.08	13.20	13.32	7,364,739
2026-04-28	13.86	13.86	12.90	13.04	7,871,181
2026-04-27	14.50	14.98	13.84	13.84	8,906,210
2026-04-24	14.34	14.34	13.60	14.00	5,818,801
2026-04-23	14.50	14.50	13.98	14.04	4,740,296
2026-04-22	14.00	14.40	13.90	14.18	6,898,453
2026-04-21	13.20	14.22	13.20	14.06	8,575,554
2026-04-20	13.80	13.80	12.98	13.06	6,395,834
2026-04-17	12.40	14.34	12.20	13.56	20,536,806
2026-04-16	12.90	13.26	12.14	12.26	11,152,237
2026-04-15	12.24	12.98	12.00	12.90	10,671,758
2026-04-14	11.80	12.18	11.50	12.10	9,041,306
2026-04-13	11.34	11.82	11.34	11.36	6,892,157
2026-04-10	10.82	11.60	10.48	11.22	7,657,922
2026-04-09	10.90	11.04	10.60	10.60	3,828,830
2026-04-08	10.70	11.10	10.64	10.68	4,575,889
2026-04-07	10.24	10.36	10.00	10.30	4,818,029
2026-04-06	10.14	10.14	10.14	10.14	0
2026-04-03	10.14	10.14	10.14	10.14	0
2026-04-02	10.20	10.32	9.90	10.14	4,251,876
2026-04-01	10.50	10.60	10.02	10.30	3,863,565
2026-03-31	9.60	10.40	9.60	10.00	2,030,835
2026-03-30	9.92	10.22	9.80	9.95	5,111,262
2026-03-27	10.50	10.50	9.75	9.90	10,671,540
2026-03-26	10.50	10.50	10.24	10.24	2,802,722
2026-03-25	10.34	10.60	10.34	10.44	4,275,843
2026-03-24	10.52	10.90	10.30	10.34	3,566,354
2026-03-23	10.40	11.18	10.14	10.74	8,376,256
2026-03-20	10.62	11.20	10.60	10.90	4,997,521
2026-03-19	10.80	10.88	10.18	10.62	5,727,566
2026-03-18	11.00	11.40	10.86	10.88	2,568,291
2026-03-17	11.26	11.30	10.86	11.24	6,134,564
2026-03-16	11.10	11.40	11.00	11.26	2,464,760
2026-03-13	12.00	12.00	11.18	11.18	2,449,774
2026-03-12	11.50	12.00	11.50	11.70	3,301,413
2026-03-11	11.50	12.00	11.50	11.80	4,795,307
2026-03-10	11.70	12.14	11.68	12.00	5,959,164
2026-03-09	11.80	11.82	11.04	11.60	4,484,753
2026-03-06	11.80	12.60	11.74	12.00	9,190,833
2026-03-05	12.02	12.02	11.32	11.64	4,790,415
2026-03-04	11.00	12.10	10.90	11.54	10,403,162
2026-03-03	11.30	11.46	10.80	11.00	8,979,135
2026-03-02	11.48	11.50	10.94	11.30	9,287,057
2026-02-27	12.40	12.56	11.70	12.04	8,235,209
2026-02-26	12.78	12.78	12.20	12.40	4,252,085
2026-02-25	13.20	13.20	12.00	12.50	15,910,105
2026-02-24	14.24	14.26	13.14	13.14	5,610,497
2026-02-23	15.12	15.16	13.90	14.08	5,049,295
2026-02-20	13.60	15.00	13.50	14.84	16,895,645
2026-02-19	13.50	13.50	12.80	13.50	6,887,806
2026-02-18	12.80	13.20	12.70	13.00	8,879,561
2026-02-17	12.84	12.84	12.10	12.30	3,262,477
2026-02-16	12.60	13.02	12.40	12.80	3,888,989
2026-02-13	12.60	12.76	12.24	12.46	2,802,717
2026-02-12	12.80	12.80	12.38	12.38	3,268,211
2026-02-11	13.00	13.00	12.30	12.64	5,944,996
2026-02-10	12.30	12.80	11.94	12.60	9,070,093
2026-02-09	11.18	11.40	10.92	11.22	7,119,608
2026-02-06	10.60	11.00	10.60	11.00	2,203,227
2026-02-05	11.40	11.40	10.80	10.92	5,752,326
2026-02-04	11.40	11.60	11.04	11.14	4,700,364
2026-02-03	11.30	11.74	11.30	11.40	3,521,369
2026-02-02	11.78	11.78	11.12	11.40	4,291,238
2026-01-30	11.70	12.04	11.70	11.70	1,849,087
2026-01-29	12.60	12.60	11.90	12.02	4,401,283
2026-01-28	12.00	12.54	12.00	12.26	1,915,916
2026-01-27	12.48	12.70	12.20	12.42	5,741,404
2026-01-26	12.50	12.60	12.10	12.10	2,475,259
2026-01-23	12.00	13.00	12.00	12.50	4,708,294
2026-01-22	12.66	12.86	12.26	12.52	3,878,143
2026-01-21	12.30	13.30	12.22	12.66	14,667,270
2026-01-20	12.00	12.10	11.60	12.10	7,047,234
2026-01-19	12.60	12.60	12.10	12.20	2,397,294
2026-01-16	12.70	12.70	12.16	12.40	3,313,579
2026-01-15	12.70	12.80	12.20	12.40	3,830,924
2026-01-14	12.72	13.00	12.20	12.60	6,373,911
2026-01-13	12.10	13.18	12.10	12.72	12,341,462
2026-01-12	11.70	12.20	11.66	11.92	7,617,934
2026-01-09	11.00	11.66	10.86	11.48	8,182,599
2026-01-08	11.04	11.04	10.70	10.80	1,809,112
2026-01-07	11.00	11.00	10.70	10.70	4,133,160
2026-01-06	11.00	11.26	10.88	10.92	4,276,779
2026-01-05	10.26	11.28	10.22	11.28	6,739,434
2026-01-02	10.20	10.50	10.12	10.20	1,604,342
2026-01-01	10.20	10.20	10.20	10.20	0
2025-12-31	10.00	10.86	10.00	10.20	3,449,458
2025-12-30	10.38	10.58	10.20	10.30	1,828,080
2025-12-29	10.20	10.38	10.00	10.30	1,674,985
2025-12-26	10.20	10.20	10.20	10.20	0
2025-12-25	10.20	10.20	10.20	10.20	0
2025-12-24	10.38	10.38	10.20	10.20	1,211,419
2025-12-23	10.10	10.70	10.10	10.42	3,829,370
2025-12-22	10.30	10.56	10.00	10.14	3,284,631
2025-12-19	10.00	10.48	9.90	10.46	5,515,914
2025-12-18	10.30	10.30	9.99	10.18	3,509,212
2025-12-17	10.40	10.84	10.20	10.30	4,703,469
2025-12-16	11.00	11.00	10.20	10.38	6,283,000
2025-12-15	11.00	11.20	10.72	11.00	3,477,974
2025-12-12	11.10	11.54	11.00	11.02	8,938,436
2025-12-11	11.10	11.32	10.70	11.20	6,732,534
2025-12-10	10.24	11.20	10.20	11.12	8,183,063
2025-12-09	10.24	10.48	10.24	10.38	1,680,526
2025-12-08	10.94	10.94	10.42	10.52	1,889,304
2025-12-05	10.40	10.60	10.40	10.54	2,218,273
2025-12-04	10.00	10.62	10.00	10.60	7,894,963
2025-12-03	10.90	11.38	10.40	10.46	13,961,283
2025-12-02	9.53	11.06	9.53	10.88	20,568,617
2025-12-01	9.50	9.60	9.40	9.53	3,056,534
2025-11-28	9.53	9.85	9.25	9.50	5,357,892
2025-11-27	9.50	9.94	9.13	9.74	7,154,673
2025-11-26	9.50	9.78	9.40	9.71	4,101,081
2025-11-25	9.00	9.58	8.82	9.58	5,515,357
2025-11-24	8.90	9.10	8.82	8.82	5,453,478
2025-11-21	9.04	9.10	8.80	8.91	1,841,342
2025-11-20	9.40	9.52	9.30	9.30	3,532,531
2025-11-19	9.30	9.36	9.10	9.10	4,231,141
2025-11-18	9.30	9.31	8.88	9.10	7,676,655
2025-11-17	9.30	9.73	9.27	9.51	10,695,325
2025-11-14	8.71	9.42	8.60	9.31	4,463,661
2025-11-13	9.20	9.38	8.90	8.96	2,747,678
2025-11-12	9.20	9.25	9.10	9.10	2,988,857
2025-11-11	8.70	9.60	8.70	9.24	10,143,625
2025-11-10	8.52	9.18	8.52	9.05	10,991,864
2025-11-07	8.40	8.60	8.35	8.45	5,117,823
2025-11-06	8.95	9.18	8.30	8.38	9,400,374
2025-11-05	8.69	9.00	8.40	8.95	5,751,382
2025-11-04	8.80	8.85	8.44	8.70	16,568,068
2025-11-03	8.50	9.06	8.40	8.94	5,296,555
2025-10-31	8.50	8.71	8.50	8.50	2,891,060
2025-10-30	8.75	8.85	8.62	8.82	3,558,469
2025-10-29	8.80	9.00	8.80	8.88	2,462,385
2025-10-28	8.74	8.99	8.65	8.75	5,742,754
2025-10-27	8.65	9.10	8.65	8.78	4,371,337
2025-10-24	8.99	9.59	8.80	9.05	3,127,294
2025-10-23	8.83	9.00	8.78	8.84	6,554,878
2025-10-22	8.71	9.00	8.71	8.79	2,735,294
2025-10-21	8.90	9.20	8.83	8.83	3,685,462
2025-10-20	9.20	9.32	8.97	8.97	1,313,017
2025-10-17	9.00	9.20	8.84	9.11	3,964,530
2025-10-16	9.30	9.35	9.16	9.16	3,134,514
2025-10-15	9.00	9.59	9.00	9.30	8,912,657
2025-10-14	9.05	9.24	8.77	8.91	4,372,492
2025-10-13	9.20	9.40	9.00	9.05	7,017,354
2025-10-10	9.50	9.79	9.22	9.22	4,165,816
2025-10-09	9.85	10.14	9.59	9.66	5,552,092
2025-10-08	10.34	10.34	9.72	9.80	3,700,211
2025-10-07	10.14	10.14	9.70	10.00	5,353,740
2025-10-06	10.30	10.30	9.80	10.00	6,661,563
2025-10-03	9.70	10.12	9.61	10.00	5,126,920
2025-10-02	10.00	10.00	9.70	9.82	3,727,618
2025-10-01	9.70	9.75	9.40	9.72	3,065,553
2025-09-30	9.80	9.80	9.75	9.80	1,802,323
2025-09-29	9.80	10.00	9.72	9.89	4,020,619
2025-09-26	10.02	10.08	9.90	9.97	5,524,849
2025-09-25	10.50	10.50	10.10	10.12	2,567,842
2025-09-24	10.60	10.60	10.08	10.30	2,519,552
2025-09-23	10.50	11.02	10.00	10.30	30,445,519
2025-09-22	10.02	10.50	9.80	10.24	11,556,796
2025-09-19	9.30	10.00	9.19	9.94	9,167,331
2025-09-18	8.95	9.30	8.90	9.30	4,831,729
2025-09-17	9.20	9.20	8.80	8.86	1,369,284
2025-09-16	8.90	9.20	8.80	9.10	5,236,469
2025-09-15	9.20	9.20	8.73	8.73	3,616,765
2025-09-12	8.90	9.06	8.76	9.06	1,931,230
2025-09-11	9.00	9.24	8.71	9.03	2,731,586
2025-09-10	9.01	9.18	8.90	9.04	2,474,938
2025-09-09	9.29	9.29	8.68	9.11	2,445,001
2025-09-08	9.20	9.20	8.95	9.10	2,731,282
2025-09-05	8.71	9.17	8.71	9.16	3,247,232
2025-09-04	8.80	9.10	8.80	9.08	1,700,024
2025-09-03	9.01	9.01	8.66	8.80	2,821,962
2025-09-02	9.25	9.25	8.72	8.79	2,394,469
2025-09-01	9.93	9.93	8.95	9.20	4,585,423
2025-08-29	9.40	9.92	9.40	9.50	3,444,300
2025-08-28	9.20	9.45	9.11	9.45	1,497,985
2025-08-27	9.35	9.48	9.13	9.30	2,840,449
2025-08-26	9.25	9.70	9.25	9.41	2,658,327
2025-08-25	9.69	9.69	9.69	9.69	0
2025-08-22	9.50	9.69	9.40	9.69	1,734,088
2025-08-21	9.92	9.92	9.47	9.54	1,258,479
2025-08-20	9.50	9.60	9.35	9.50	2,547,315
2025-08-19	9.44	9.64	9.36	9.60	3,211,581
2025-08-18	9.90	9.90	9.32	9.41	5,453,242
2025-08-15	9.75	9.89	9.44	9.83	7,018,808
2025-08-14	9.00	9.80	8.85	9.72	17,932,590
2025-08-13	9.03	9.26	8.40	8.92	10,928,272
2025-08-12	9.39	9.39	8.90	8.96	7,417,781
2025-08-11	9.65	9.65	9.00	9.03	11,776,570
2025-08-08	9.20	9.90	9.14	9.60	11,926,380
2025-08-07	9.20	9.41	8.95	9.15	8,010,182
2025-08-06	9.20	9.49	8.99	9.45	4,658,276
2025-08-05	9.20	9.30	9.07	9.13	3,734,753
2025-08-04	9.53	9.60	9.28	9.35	6,003,182
2025-08-01	9.80	9.80	9.38	9.47	3,175,582
2025-07-31	9.58	9.90	9.58	9.80	4,632,812
2025-07-30	9.71	9.80	9.24	9.58	2,475,961
2025-07-29	9.90	10.00	9.22	9.70	4,992,958
2025-07-28	10.00	10.50	9.80	9.90	3,930,654
2025-07-25	10.50	10.50	9.80	9.98	7,449,743
2025-07-24	10.50	10.50	10.12	10.30	4,056,824
2025-07-23	10.54	11.00	10.10	10.12	8,373,253
2025-07-22	10.80	10.80	10.12	10.24	11,549,113
2025-07-21	11.00	11.30	10.80	10.92	4,897,093
2025-07-18	11.00	11.98	10.68	10.72	6,326,320
2025-07-17	11.00	11.50	10.10	10.92	31,100,590
2025-07-16	15.40	15.40	13.50	13.56	4,898,691
2025-07-15	14.92	15.80	14.60	14.94	1,652,626
2025-07-14	15.00	15.90	14.50	14.92	4,044,065
2025-07-11	14.82	16.34	14.16	16.30	4,804,719
2025-07-10	15.10	15.10	14.38	14.82	3,174,245
2025-07-09	15.80	15.80	14.50	14.50	3,007,880
2025-07-08	16.50	16.50	14.62	15.16	6,839,160
2025-07-07	16.82	16.82	16.00	16.16	4,349,133
2025-07-04	17.30	17.50	16.22	16.50	13,557,690
2025-07-03	14.52	15.70	14.52	15.60	1,908,033
2025-07-02	14.70	15.50	14.54	14.98	1,728,598
2025-07-01	15.00	15.50	14.52	15.42	2,672,139
2025-06-30	15.00	15.34	14.72	15.18	2,951,631
2025-06-27	15.50	15.50	14.84	15.28	1,420,540
2025-06-26	15.98	15.98	15.12	15.18	1,214,699
2025-06-25	15.84	16.00	15.12	15.28	2,802,494
2025-06-24	15.28	16.00	14.72	16.00	2,728,758
2025-06-23	15.62	16.00	14.50	15.40	5,496,674
2025-06-20	15.96	16.08	15.00	15.00	5,814,399
2025-06-19	15.86	16.64	15.60	16.00	4,115,327
2025-06-18	16.60	16.86	15.52	15.86	6,880,071
2025-06-17	17.12	17.50	16.50	17.26	7,884,990
2025-06-16	17.00	17.62	15.52	17.10	11,663,240
2025-06-13	17.44	17.98	15.14	15.98	19,129,392
2025-06-12	13.82	17.60	13.52	17.26	33,350,005
2025-06-11	12.80	13.70	12.50	13.70	9,461,891
2025-06-10	13.00	13.00	12.20	12.50	4,230,400
2025-06-09	12.50	12.70	12.18	12.62	6,027,559
2025-06-06	10.60	12.38	10.60	12.30	7,496,932
2025-06-05	13.00	13.32	10.94	11.08	15,438,636
2025-06-04	9.50	14.50	9.50	12.60	44,528,466
2025-06-03	9.00	9.50	8.97	9.42	3,397,952
2025-06-02	8.50	8.78	8.44	8.60	2,190,075
2025-05-30	9.19	9.19	8.35	8.35	4,198,893
2025-05-29	8.99	8.99	8.50	8.50	995,027
2025-05-28	9.00	9.19	8.79	9.00	1,722,863
2025-05-27	9.44	9.44	8.97	8.97	2,137,652
2025-05-26	9.44	9.44	9.44	9.44	0
2025-05-23	10.70	10.70	8.51	9.44	6,640,308
2025-05-22	10.00	10.10	10.00	10.04	1,643,796
2025-05-21	10.80	10.80	10.02	10.10	1,007,947
2025-05-20	10.20	10.60	10.00	10.06	1,801,657
2025-05-19	10.40	11.00	10.22	10.62	1,393,995
2025-05-16	10.00	10.70	10.00	10.50	1,286,563
2025-05-15	10.80	11.30	10.12	10.78	2,116,355
2025-05-14	11.10	11.30	10.10	10.58	4,089,560
2025-05-13	9.51	11.60	9.51	11.28	6,599,643
2025-05-12	10.00	10.96	10.00	10.96	4,027,087
2025-05-09	9.69	10.08	9.69	10.00	2,437,498
2025-05-08	10.00	10.00	8.91	9.80	2,337,447
2025-05-07	10.10	10.50	8.61	9.20	11,006,459
2025-05-06	8.00	10.38	8.00	10.30	11,177,225
2025-05-05	8.26	8.26	8.26	8.26	0
2025-05-02	7.95	8.50	7.52	8.26	4,731,642
2025-05-01	8.00	8.00	7.00	7.72	1,802,585
2025-04-30	7.00	7.82	7.00	7.64	6,563,201
2025-04-29	6.74	7.20	6.73	7.12	3,764,552
2025-04-28	6.41	6.45	6.00	6.45	1,786,196
2025-04-25	6.50	6.50	6.49	6.49	1,423,587
2025-04-24	6.00	6.00	5.94	5.94	1,069,366
2025-04-23	5.80	6.30	5.50	5.96	4,513,158
2025-04-22	6.34	6.34	5.50	5.50	2,948,286
2025-04-21	6.27	6.27	6.27	6.27	0
2025-04-18	6.27	6.27	6.27	6.27	0
2025-04-17	6.57	6.58	5.71	6.27	1,112,624
2025-04-16	6.80	6.80	6.21	6.21	812,441
2025-04-15	6.85	6.85	6.06	6.50	763,229
2025-04-14	6.70	6.85	6.07	6.39	934,555
2025-04-11	6.01	6.84	6.00	6.70	1,208,213
2025-04-10	6.49	6.56	6.01	6.01	1,883,051
2025-04-09	5.95	5.95	5.95	5.95	624,938
2025-04-08	5.80	5.85	5.53	5.85	1,221,327
2025-04-07	5.45	6.00	5.00	5.70	3,584,911
2025-04-04	5.81	6.04	5.51	5.70	1,219,870
2025-04-03	6.29	6.33	6.29	6.33	1,284,375
2025-04-02	5.93	6.20	5.81	6.20	2,501,687
2025-04-01	5.50	6.30	5.46	6.30	1,797,370
2025-03-31	5.89	5.90	5.50	5.50	1,696,820
2025-03-28	5.90	5.90	5.74	5.74	5,004,401
2025-03-27	6.10	6.10	5.81	5.82	1,921,383
2025-03-26	5.98	6.23	5.45	6.10	6,794,464
2025-03-25	6.49	6.50	5.00	5.60	8,157,447
2025-03-24	6.30	6.50	6.28	6.50	1,342,720
2025-03-21	6.49	6.77	6.04	6.04	3,475,714
2025-03-20	6.24	6.60	6.20	6.60	1,973,949
2025-03-19	5.90	6.50	5.41	6.24	8,353,141
2025-03-18	6.45	6.89	6.27	6.70	3,187,692
2025-03-17	7.02	7.02	6.11	6.30	2,109,606
2025-03-14	6.69	7.03	6.58	7.03	1,207,060
2025-03-13	6.55	6.63	6.41	6.63	2,862,332
2025-03-12	6.69	6.79	6.55	6.55	2,036,591
2025-03-11	7.00	7.00	6.41	6.65	2,211,749
2025-03-10	6.20	7.00	6.20	6.75	2,492,956
2025-03-07	6.99	7.40	6.72	7.20	2,286,777
2025-03-06	7.19	7.19	6.35	7.02	2,714,943
2025-03-05	6.71	7.40	6.11	7.40	5,261,628
2025-03-04	7.89	7.90	6.60	7.19	4,691,397
2025-03-03	8.00	8.00	7.28	7.35	1,377,183
2025-02-28	7.85	7.99	7.71	7.90	2,179,143
2025-02-27	7.51	7.60	7.20	7.37	3,955,694
2025-02-26	8.49	8.49	7.50	7.50	4,213,319
2025-02-25	8.50	8.50	7.75	7.75	3,816,173
2025-02-24	8.99	8.99	8.44	8.45	2,008,989
2025-02-21	9.49	9.49	8.21	8.51	1,938,077
2025-02-20	8.66	9.00	8.42	8.66	3,815,630
2025-02-19	9.13	9.14	8.87	9.00	1,524,184
2025-02-18	8.80	9.50	8.80	9.06	1,922,257
2025-02-17	9.11	9.15	8.73	8.85	2,500,891
2025-02-14	9.29	9.51	8.91	9.13	3,522,370
2025-02-13	9.93	10.14	9.40	9.48	5,907,175
2025-02-12	9.86	10.18	9.62	9.93	1,698,175
2025-02-11	9.51	10.04	9.51	9.91	1,317,289
2025-02-10	10.60	10.60	9.53	10.04	2,375,599
2025-02-07	9.69	10.50	9.01	10.20	8,297,691
2025-02-06	9.20	9.59	8.77	9.13	4,117,999
2025-02-05	9.00	9.30	8.99	9.24	1,488,913
2025-02-04	9.00	9.00	8.71	8.80	1,177,835
2025-02-03	8.99	9.00	8.80	8.84	1,818,136
2025-01-31	8.90	9.40	8.77	9.29	1,510,850
2025-01-30	9.49	9.49	8.91	8.92	1,077,955
2025-01-29	9.40	9.40	9.01	9.08	1,024,258
2025-01-28	8.51	9.00	8.51	9.00	531,840
2025-01-27	9.00	9.01	8.50	8.70	2,871,414
2025-01-24	9.00	9.30	8.70	8.92	2,217,293
2025-01-23	9.11	9.41	8.80	8.80	619,394
2025-01-22	9.16	9.39	9.10	9.10	1,169,138
2025-01-21	8.82	9.45	8.82	9.23	1,518,771
2025-01-20	8.92	9.01	8.80	8.83	1,270,524
2025-01-17	9.00	9.25	8.80	9.25	1,605,410
2025-01-16	9.20	9.45	8.77	9.20	2,121,702
2025-01-15	8.66	9.19	8.66	9.19	2,094,692
2025-01-14	9.00	9.21	8.81	8.90	1,538,404
2025-01-13	9.57	9.70	9.00	9.00	1,591,343
2025-01-10	9.63	9.94	9.55	9.55	1,221,204
2025-01-09	9.70	10.06	9.60	9.95	1,113,325
2025-01-08	10.30	10.30	9.61	9.70	1,857,743
2025-01-07	10.60	10.70	9.90	10.06	1,906,632
2025-01-06	9.96	10.68	9.96	10.66	2,001,138
2025-01-03	10.22	10.94	10.00	10.04	2,280,349
2025-01-02	10.66	10.66	10.18	10.34	1,246,038
2025-01-01	10.62	10.62	10.62	10.62	0
2024-12-31	9.99	11.10	9.99	10.62	8,391,743
2024-12-30	9.90	9.94	9.32	9.63	2,238,923
2024-12-27	9.44	9.74	9.21	9.51	686,860
2024-12-26	9.45	9.45	9.45	9.45	0
2024-12-25	9.45	9.45	9.45	9.45	0
2024-12-24	9.74	9.74	9.14	9.45	260,021
2024-12-23	9.90	9.90	9.50	9.74	952,169
2024-12-20	8.60	10.06	8.60	10.06	2,623,438
2024-12-19	9.60	9.60	8.42	8.60	2,910,972
2024-12-18	9.60	9.68	9.20	9.20	3,007,928
2024-12-17	9.99	9.99	9.60	9.63	4,124,876
2024-12-16	10.10	10.34	9.70	10.00	2,557,209
2024-12-13	10.02	10.98	10.00	10.10	288,083
2024-12-12	10.50	10.50	10.00	10.06	694,247
2024-12-11	10.30	10.32	9.97	10.00	1,364,346
2024-12-10	10.20	10.20	10.20	10.20	364,211
2024-12-09	11.10	11.10	10.14	10.22	1,273,013
2024-12-06	10.44	10.98	10.00	10.10	1,311,193
2024-12-05	10.58	10.60	10.04	10.18	984,227
2024-12-04	10.58	10.66	10.16	10.71	1,028,087
2024-12-03	10.22	10.86	10.22	10.54	1,658,096
2024-12-02	11.10	11.10	10.40	10.48	2,845,860
2024-11-29	10.70	10.82	10.42	10.60	1,296,749
2024-11-28	10.30	10.72	10.30	10.70	2,199,692
2024-11-27	10.60	10.70	10.26	10.66	5,080,176
2024-11-26	10.24	10.80	10.00	10.62	7,578,071
2024-11-25	10.78	10.78	9.99	10.18	2,446,032
2024-11-22	9.78	9.78	9.31	9.70	1,295,256
2024-11-21	9.50	9.51	9.11	9.17	1,843,386
2024-11-20	9.45	9.50	9.20	9.50	1,767,709
2024-11-19	9.90	9.96	9.11	9.33	1,648,299
2024-11-18	9.35	10.10	9.32	9.70	2,315,319
2024-11-15	9.46	9.54	9.35	9.35	1,550,083
2024-11-14	9.30	9.37	9.10	9.26	1,048,344
2024-11-13	9.59	9.60	9.04	9.30	2,183,608
2024-11-12	10.50	10.50	9.60	9.60	1,747,166
2024-11-11	10.48	10.48	9.94	9.95	4,277,270
2024-11-08	10.30	10.30	9.64	9.80	4,027,899
2024-11-07	9.71	10.66	9.71	10.00	5,928,327
2024-11-06	10.74	10.98	9.70	9.70	7,124,069
2024-11-05	11.18	11.96	10.18	10.74	19,856,021
2024-11-04	8.40	10.70	8.40	10.66	23,616,238
2024-11-01	8.16	8.30	8.00	8.10	2,100,584
2024-10-31	8.50	8.50	8.16	8.16	1,392,969
2024-10-30	8.00	9.27	7.93	8.42	5,922,496
2024-10-29	8.00	8.18	7.86	8.18	2,481,658
2024-10-28	8.50	8.87	7.78	7.90	2,282,945
2024-10-25	8.94	8.94	8.30	8.31	1,392,603
2024-10-24	8.21	8.89	8.21	8.60	1,600,327
2024-10-23	8.84	8.84	8.45	8.45	2,081,915
2024-10-22	8.60	8.85	8.48	8.82	5,059,279
2024-10-21	7.80	8.91	7.69	8.56	8,172,310
2024-10-18	7.71	7.81	6.90	7.74	9,426,958
2024-10-17	8.25	8.40	7.71	7.82	3,216,373
2024-10-16	8.10	8.49	7.74	8.30	2,615,556
2024-10-15	8.40	8.80	7.83	8.29	4,716,964
2024-10-14	8.50	8.99	8.34	8.54	3,193,507
2024-10-11	8.60	8.86	8.10	8.30	3,208,567
2024-10-10	9.00	9.04	7.51	8.50	16,227,936
2024-10-09	9.92	10.06	9.15	9.30	1,743,520
2024-10-08	9.80	10.22	9.80	9.90	2,062,373
2024-10-07	10.50	10.50	9.81	9.90	1,202,090
2024-10-04	9.50	10.40	9.50	10.00	1,920,701
2024-10-03	9.84	10.10	9.30	9.80	4,306,240
2024-10-02	10.00	10.16	9.80	9.80	6,001,640
2024-10-01	12.00	12.00	9.70	10.30	39,057,543
2024-09-30	11.80	12.02	11.80	11.90	1,516,358
2024-09-27	11.90	12.30	11.80	12.00	2,567,326
2024-09-26	11.80	12.50	11.80	11.88	1,330,579
2024-09-25	12.00	12.88	11.80	11.92	2,101,592
2024-09-24	12.82	12.82	12.12	12.12	1,431,177
2024-09-23	12.52	12.52	12.22	12.50	978,855
2024-09-20	12.50	12.64	12.08	12.64	3,754,359
2024-09-19	12.14	12.88	12.14	12.34	1,381,039
2024-09-18	12.50	12.50	12.04	12.20	1,411,470
2024-09-17	12.98	12.98	12.50	12.52	1,286,089
2024-09-16	13.00	13.00	12.30	12.70	2,082,355
2024-09-13	12.26	12.60	12.26	12.36	1,618,223
2024-09-12	12.02	12.48	12.00	12.30	2,253,209
2024-09-11	12.00	12.18	11.58	11.92	10,375,655
2024-09-10	12.40	12.48	11.84	12.00	1,731,645
2024-09-09	12.00	12.98	12.00	12.30	1,972,951
2024-09-06	12.52	13.44	12.02	12.32	1,288,899
2024-09-05	13.30	13.38	12.40	12.94	2,884,559
2024-09-04	12.50	12.72	11.70	12.50	3,645,352
2024-09-03	12.98	13.00	12.20	12.60	2,177,515
2024-09-02	12.50	12.84	12.50	12.60	951,097
2024-08-30	12.60	13.30	12.52	12.96	1,674,369
2024-08-29	13.50	13.50	12.50	12.60	2,655,502
2024-08-28	14.00	14.00	12.86	13.00	3,211,497
2024-08-27	13.00	13.98	13.00	13.56	1,311,238
2024-08-26	13.64	13.64	13.64	13.64	0
2024-08-23	13.32	13.76	13.32	13.64	895,489
2024-08-22	13.50	13.92	13.32	13.40	904,793
2024-08-21	13.80	13.80	13.36	13.72	995,336
2024-08-20	14.00	14.00	13.40	13.48	2,109,036
2024-08-19	13.50	13.98	13.30	13.66	1,420,464
2024-08-16	13.90	13.90	13.62	13.80	1,231,300
2024-08-15	14.92	14.92	13.72	13.88	1,008,647
2024-08-14	14.20	14.40	13.70	13.88	1,906,293
2024-08-13	13.80	14.14	13.80	14.02	2,360,681
2024-08-12	13.86	14.30	13.62	13.98	1,435,792
2024-08-09	14.00	14.74	13.54	14.00	872,519
2024-08-08	14.02	14.16	13.66	13.84	930,327
2024-08-07	14.84	14.84	13.72	14.00	1,490,856
2024-08-06	14.10	14.48	13.60	13.80	2,433,885
2024-08-05	13.90	14.18	13.30	13.70	4,983,036
2024-08-02	14.64	14.82	13.50	14.40	3,771,498
2024-08-01	15.52	15.58	14.70	14.84	2,460,326
2024-07-31	15.20	15.52	14.90	15.00	2,356,360
2024-07-30	15.68	15.68	15.00	15.06	1,181,030
2024-07-29	15.34	15.80	15.10	15.24	2,865,068
2024-07-26	15.50	16.14	14.84	15.90	2,739,807
2024-07-25	15.10	15.34	14.80	15.20	3,328,231
2024-07-24	15.80	15.80	14.80	15.00	5,467,696
2024-07-23	16.02	16.48	15.20	15.60	7,558,287
2024-07-22	17.20	17.48	16.36	16.78	4,207,094
2024-07-19	16.82	17.88	16.00	16.22	2,231,132
2024-07-18	18.00	18.00	16.64	16.80	3,935,533
2024-07-17	18.30	18.50	17.42	17.66	2,430,078
2024-07-16	18.00	18.20	17.52	18.20	750,445
2024-07-15	18.00	19.00	17.62	18.00	2,258,122
2024-07-12	17.98	18.00	17.22	18.00	931,876
2024-07-11	17.92	17.92	17.38	17.58	970,660
2024-07-10	17.60	18.00	17.16	17.62	1,131,704
2024-07-09	17.50	17.98	17.00	17.50	1,856,534
2024-07-08	18.30	18.52	17.26	17.62	2,578,478
2024-07-05	17.20	18.50	17.00	18.28	3,351,620
2024-07-04	16.60	17.36	16.60	17.00	3,902,225
2024-07-03	16.40	16.66	16.00	16.42	2,369,819
2024-07-02	16.80	16.82	16.22	16.22	2,922,634
2024-07-01	16.50	17.48	16.32	16.82	3,234,181
2024-06-28	17.10	17.10	16.56	16.80	5,863,784
2024-06-27	17.80	17.80	16.90	17.10	2,739,243
2024-06-26	18.20	18.20	17.60	17.60	2,873,212
2024-06-25	18.70	19.04	18.00	18.00	782,221
2024-06-24	18.50	19.74	17.96	18.34	2,591,332
2024-06-21	19.46	19.46	18.34	19.00	4,937,478
2024-06-20	18.80	19.62	18.50	19.46	3,675,180
2024-06-19	17.70	19.78	17.32	18.78	8,270,470
2024-06-18	16.80	17.94	16.80	17.34	6,265,756
2024-06-17	17.02	17.54	16.50	16.68	2,508,088
2024-06-14	16.62	17.66	16.48	16.92	9,818,447
2024-06-13	15.68	16.80	15.60	16.48	9,892,788
2024-06-12	15.90	16.00	15.10	15.74	9,383,510
2024-06-11	15.00	16.42	14.72	15.80	47,064,244
2024-06-10	20.35	20.50	19.06	19.18	2,143,736
2024-06-07	20.00	20.60	19.80	20.60	1,494,162
2024-06-06	22.00	22.40	19.92	20.50	4,307,901
2024-06-05	22.00	22.65	21.50	21.75	2,253,417
2024-06-04	22.50	22.80	22.00	22.80	1,956,810
2024-06-03	23.40	24.50	22.35	23.25	2,402,121
2024-05-31	25.00	26.00	23.20	23.20	7,064,141
2024-05-30	23.50	24.15	21.95	24.15	1,992,387
2024-05-29	23.00	23.55	22.40	23.25	2,196,570
2024-05-28	21.00	23.30	21.00	23.00	2,688,384
2024-05-27	22.50	22.50	22.50	22.50	0
2024-05-24	22.00	22.65	21.15	22.50	1,607,022
2024-05-23	22.00	23.25	21.85	22.60	3,773,008
2024-05-22	22.00	22.00	21.05	21.75	887,261
2024-05-21	21.50	22.00	21.25	21.25	815,974
2024-05-20	20.95	21.80	20.95	21.50	1,953,909
2024-05-17	21.00	21.00	20.20	20.40	1,442,031
2024-05-16	20.95	20.95	20.20	20.80	1,213,124
2024-05-15	20.00	21.25	20.00	20.90	1,545,389
2024-05-14	20.10	20.85	19.70	20.60	775,952
2024-05-13	20.80	20.80	19.76	20.60	1,078,302
2024-05-10	19.76	21.00	19.76	20.00	1,237,057
2024-05-09	21.30	21.95	19.72	20.40	5,118,023
2024-05-08	20.00	21.25	20.00	21.10	4,859,977
2024-05-07	19.50	19.60	18.46	19.60	2,210,578
2024-05-06	18.44	18.44	18.44	18.44	0
2024-05-03	18.48	18.60	18.10	18.44	1,231,107
2024-05-02	17.64	18.98	17.64	18.50	662,321
2024-05-01	18.98	18.98	18.16	18.44	492,171
2024-04-30	19.00	19.00	18.06	18.46	756,239
2024-04-29	19.50	19.50	18.30	18.36	1,344,182
2024-04-26	18.18	18.74	17.70	18.60	690,480
2024-04-25	18.10	18.70	18.00	18.18	863,071
2024-04-24	18.90	18.90	18.10	18.10	551,304
2024-04-23	18.70	19.14	18.36	18.88	1,398,195
2024-04-22	19.00	19.00	17.90	17.90	921,687
2024-04-19	19.48	19.50	18.46	19.00	1,025,303
2024-04-18	18.16	19.70	18.06	19.20	530,262
2024-04-17	19.02	19.02	18.24	18.90	1,263,892
2024-04-16	19.76	19.98	18.06	19.08	2,355,791
2024-04-15	19.72	19.94	19.18	19.54	2,487,306
2024-04-12	18.44	20.50	18.44	19.70	3,700,856
2024-04-11	19.70	19.84	18.98	19.74	1,068,874
2024-04-10	18.80	19.72	18.50	19.00	4,413,581
2024-04-09	18.72	19.24	18.50	19.14	2,107,085
2024-04-08	17.98	19.50	17.98	18.68	5,628,575
2024-04-05	16.98	18.14	16.00	18.14	3,782,795
2024-04-04	17.52	17.52	16.44	17.00	2,462,920
2024-04-03	17.30	17.40	16.92	17.40	2,450,709
2024-04-02	17.00	17.66	16.94	17.06	1,941,589
2024-04-01	17.50	17.50	17.50	17.50	0
2024-03-29	17.50	17.50	17.50	17.50	0
2024-03-28	18.68	18.68	17.02	17.50	3,642,352
2024-03-27	18.80	19.20	18.42	18.58	2,442,125
2024-03-26	19.68	20.05	18.36	18.80	2,981,488
2024-03-25	21.00	21.00	19.40	19.40	1,863,815
2024-03-22	21.45	21.45	20.00	20.35	1,571,720
2024-03-21	20.00	21.00	20.00	20.25	1,333,183
2024-03-20	20.90	20.95	19.42	20.00	1,384,687
2024-03-19	21.50	21.65	19.36	19.56	3,287,762
2024-03-18	19.54	21.55	19.02	21.50	5,653,613
2024-03-15	18.68	20.00	17.60	20.00	4,598,716
2024-03-14	18.20	18.20	17.40	17.40	1,929,881
2024-03-13	17.26	18.14	17.26	17.70	1,970,505
2024-03-12	18.00	18.10	17.00	17.44	2,093,272
2024-03-11	16.80	17.88	16.80	17.76	2,706,328
2024-03-08	16.50	16.58	16.02	16.44	1,648,916
2024-03-07	16.86	16.86	16.22	16.64	2,355,651
2024-03-06	15.84	16.48	15.82	16.48	1,064,031
2024-03-05	16.40	16.72	15.90	16.00	1,330,146
2024-03-04	15.20	16.58	15.20	16.36	4,963,656
2024-03-01	15.30	16.18	15.02	15.80	2,107,682
2024-02-29	15.40	15.50	14.82	15.50	1,721,648
2024-02-28	15.48	16.00	15.00	15.20	3,340,009
2024-02-27	15.00	15.00	14.64	14.64	1,341,792
2024-02-26	15.50	15.74	14.66	14.92	2,151,691
2024-02-23	15.10	15.34	15.00	15.34	1,243,345
2024-02-22	16.00	16.00	15.02	15.10	996,612
2024-02-21	15.50	16.00	15.00	15.90	2,284,890
2024-02-20	15.50	15.60	14.52	14.66	3,003,477
2024-02-19	15.82	16.38	15.54	15.70	826,975
2024-02-16	16.10	16.10	15.64	16.00	1,447,022
2024-02-15	15.90	16.36	15.90	16.10	402,397
2024-02-14	16.24	16.88	15.88	16.30	1,123,552
2024-02-13	16.50	16.78	16.30	16.60	1,192,438
2024-02-12	17.48	17.54	16.28	16.34	2,772,812
2024-02-09	18.00	18.40	17.48	17.48	1,326,181
2024-02-08	17.58	18.28	17.58	17.84	1,083,332
2024-02-07	18.10	18.50	17.86	18.24	791,948
2024-02-06	18.90	18.90	18.40	18.40	1,272,243
2024-02-05	19.20	19.20	18.70	18.90	1,698,151
2024-02-02	19.84	19.84	18.14	19.00	1,114,811
2024-02-01	19.44	19.44	18.74	19.10	1,300,961
2024-01-31	18.00	19.18	18.00	19.04	745,489
2024-01-30	19.84	19.84	18.30	18.90	997,937
2024-01-29	19.10	19.10	18.60	19.00	1,927,673
2024-01-26	19.10	19.82	18.80	19.20	3,808,694
2024-01-25	18.20	19.00	18.10	19.00	1,358,304
2024-01-24	18.00	18.98	18.00	18.26	905,715
2024-01-23	18.98	18.98	17.90	17.90	1,115,421
2024-01-22	18.32	19.48	18.22	18.90	1,394,380
2024-01-19	18.80	19.00	18.22	18.50	1,555,471
2024-01-18	18.12	18.76	18.00	18.76	1,866,748
2024-01-17	18.00	18.16	17.52	17.66	1,117,034
2024-01-16	17.80	18.28	17.70	18.00	1,065,473
2024-01-15	17.80	18.36	17.80	18.36	994,888
2024-01-12	19.00	19.00	17.98	18.32	1,541,953
2024-01-11	18.20	18.98	18.20	18.50	1,816,735
2024-01-10	18.08	18.56	17.90	18.00	974,354
2024-01-09	17.66	18.20	17.66	17.86	976,918
2024-01-08	18.44	18.50	17.82	18.50	1,587,164
2024-01-05	18.60	18.70	18.02	18.40	1,113,274
2024-01-04	18.24	18.62	18.08	18.20	912,894
2024-01-03	19.18	19.42	18.42	18.48	1,476,157
2024-01-02	20.30	20.65	19.60	20.65	573,747
2024-01-01	20.50	20.50	20.50	20.50	0
2023-12-29	20.40	20.50	19.80	20.50	513,332
2023-12-28	19.96	20.45	19.18	20.20	959,888
2023-12-27	18.16	19.86	18.16	19.48	1,608,977
2023-12-26	18.50	18.50	18.50	18.50	0
2023-12-25	18.50	18.50	18.50	18.50	0
2023-12-22	19.06	19.32	18.18	18.50	765,021
2023-12-21	18.60	19.34	18.60	19.34	1,542,105
2023-12-20	19.30	19.80	18.50	18.94	2,193,259
2023-12-19	20.95	20.95	18.40	19.20	9,838,866
2023-12-18	22.00	23.00	21.20	21.35	3,716,690
2023-12-15	22.00	24.00	21.65	22.00	7,229,663
2023-12-14	20.25	22.00	20.25	21.05	9,322,565
2023-12-13	19.98	21.50	19.94	20.25	4,480,014
2023-12-12	18.30	21.75	18.02	19.00	13,118,543
2023-12-11	16.16	18.50	16.16	18.30	4,746,469
2023-12-08	16.50	16.80	16.00	16.00	1,619,129
2023-12-07	15.88	16.50	15.88	16.40	1,041,085
2023-12-06	15.90	16.50	15.52	16.00	4,352,774
2023-12-05	15.00	16.00	14.88	16.00	1,698,852
2023-12-04	14.18	15.18	14.10	14.56	5,731,693
2023-12-01	14.30	14.32	13.00	13.88	3,778,773
2023-11-30	14.80	15.28	14.32	14.56	1,064,775
2023-11-29	15.40	15.60	14.50	14.80	1,745,040
2023-11-28	15.58	15.80	15.14	15.40	857,840
2023-11-27	16.00	16.00	15.04	15.50	1,336,484
2023-11-24	15.40	16.00	15.04	15.74	1,500,024
2023-11-23	15.50	16.38	15.50	15.68	658,225
2023-11-22	15.30	15.82	15.30	15.80	600,066
2023-11-21	15.22	16.10	15.22	16.10	1,215,408
2023-11-20	15.26	15.72	15.24	15.50	1,029,841
2023-11-17	15.18	16.06	14.78	15.80	4,449,327
2023-11-16	14.80	14.88	13.72	14.62	1,754,058
2023-11-15	14.00	15.00	13.50	14.70	6,495,886
2023-11-14	12.50	13.20	12.50	13.04	803,801
2023-11-13	13.00	13.06	12.80	13.00	896,739
2023-11-10	12.52	13.38	12.30	12.70	576,159
2023-11-09	12.80	13.12	12.80	12.84	461,132
2023-11-08	13.30	13.30	12.44	13.30	650,646
2023-11-07	12.32	12.78	12.32	12.78	361,737
2023-11-06	12.60	12.88	12.30	12.42	900,904
2023-11-03	13.58	13.58	12.60	12.60	1,404,635
2023-11-02	12.96	13.50	12.82	13.22	1,468,385
2023-11-01	12.92	13.40	12.92	13.34	626,030
2023-10-31	13.38	14.00	12.70	13.06	3,173,740
2023-10-30	13.10	14.18	13.10	14.14	395,290
2023-10-27	14.18	14.20	13.52	14.14	743,559
2023-10-26	14.00	14.00	13.42	13.92	244,472
2023-10-25	13.80	14.38	13.40	13.90	769,294
2023-10-24	13.96	14.38	13.62	13.84	1,125,140
2023-10-23	13.90	14.20	13.14	13.96	2,021,999
2023-10-20	13.50	13.80	13.30	13.42	884,367
2023-10-19	13.97	13.97	13.97	13.97	333,289
2023-10-18	14.10	14.50	13.56	13.97	1,047,846
2023-10-17	13.40	14.18	13.40	14.10	1,251,584
2023-10-16	13.50	14.18	13.44	13.44	560,202
2023-10-13	13.22	14.08	13.22	13.80	777,907
2023-10-12	14.00	14.04	13.24	13.70	973,115
2023-10-11	13.90	14.68	13.58	13.90	748,544
2023-10-10	13.26	14.00	13.26	13.96	2,212,178
2023-10-09	14.12	15.04	13.00	14.00	1,552,937
2023-10-06	14.30	14.90	14.20	14.48	670,972
2023-10-05	15.00	15.20	14.42	14.50	903,865
2023-10-04	16.00	16.00	14.50	15.16	1,284,134
2023-10-03	15.58	16.00	15.30	15.70	640,868
2023-10-02	15.24	16.38	15.24	16.38	525,655
2023-09-29	15.80	16.00	15.32	15.48	590,545
2023-09-28	15.04	16.58	15.04	16.00	1,218,451
2023-09-27	15.00	16.20	15.00	15.54	312,863
2023-09-26	16.40	16.40	15.00	15.40	489,301
2023-09-25	15.30	15.90	15.30	15.90	298,140
2023-09-22	16.20	16.20	15.20	15.70	477,390
2023-09-21	15.80	15.80	15.00	15.70	376,656
2023-09-20	15.90	16.48	15.00	15.90	812,224
2023-09-19	15.98	16.20	15.78	15.90	636,147
2023-09-18	15.80	15.98	15.02	15.56	794,476
2023-09-15	15.52	16.48	15.00	15.10	6,175,909
2023-09-14	15.72	16.48	15.72	16.14	1,459,100
2023-09-13	16.00	16.50	15.88	16.50	682,640
2023-09-12	16.30	16.58	16.00	16.00	905,111
2023-09-11	16.80	16.86	15.80	16.50	2,042,054
2023-09-08	16.70	16.70	16.00	16.40	943,652
2023-09-07	17.52	17.52	16.60	16.68	3,739,272
2023-09-06	18.20	18.90	17.70	17.88	2,543,733
2023-09-05	16.50	19.60	16.50	18.90	9,073,074
2023-09-04	15.70	17.00	15.50	16.68	3,761,854
2023-09-01	15.02	15.48	15.00	15.24	535,161
2023-08-31	15.38	15.70	15.00	15.00	1,430,393
2023-08-30	14.92	15.30	14.92	15.30	567,879
2023-08-29	15.14	15.48	15.14	15.30	1,078,721
2023-08-28	15.22	15.22	15.22	15.22	0
2023-08-25	15.20	15.78	15.20	15.22	671,199
2023-08-24	15.50	16.00	15.18	15.24	1,218,122
2023-08-23	15.98	15.98	14.78	15.90	2,523,505
2023-08-22	15.48	16.76	14.92	15.30	2,689,223
2023-08-21	16.00	16.90	16.00	16.50	1,099,628
2023-08-18	17.58	17.58	16.32	16.56	1,363,110
2023-08-17	16.98	17.80	16.46	17.10	1,521,815
2023-08-16	16.46	16.90	16.30	16.48	763,833
2023-08-15	16.96	17.04	16.46	16.46	1,937,392
2023-08-14	15.00	17.36	15.00	17.12	3,287,458
2023-08-11	15.80	16.50	15.62	15.68	1,598,260
2023-08-10	15.80	16.20	15.64	16.08	1,057,720
2023-08-09	15.00	15.92	15.00	15.90	1,734,744
2023-08-08	15.30	15.66	14.92	15.44	1,848,696
2023-08-07	15.24	15.28	14.94	15.28	1,473,390
2023-08-04	15.48	15.48	14.00	14.82	1,586,799
2023-08-03	15.92	15.92	14.52	14.68	844,882
2023-08-02	15.92	15.92	14.74	15.00	2,743,839
2023-08-01	15.10	15.60	14.92	15.24	3,475,742
2023-07-31	16.28	16.28	14.56	15.50	9,496,334
2023-07-28	15.30	18.30	15.30	16.20	22,484,444
2023-07-27	14.50	14.80	14.00	14.68	6,098,061
2023-07-26	12.64	14.50	12.48	14.30	11,657,772
2023-07-25	13.02	13.16	11.84	12.00	7,503,299
2023-07-24	12.24	13.20	12.20	12.98	4,192,266
2023-07-21	12.30	12.30	12.12	12.16	1,289,136
2023-07-20	13.50	13.50	12.00	12.10	3,829,832
2023-07-19	12.70	13.20	12.54	12.92	5,187,039
2023-07-18	12.00	12.38	11.48	12.28	5,279,991
2023-07-17	11.30	11.64	11.28	11.28	3,258,754
2023-07-14	12.42	12.44	11.30	11.40	6,141,833
2023-07-13	11.30	12.34	11.30	12.10	3,796,383
2023-07-12	11.60	11.86	11.32	11.32	2,406,210
2023-07-11	11.44	11.84	11.32	11.72	3,947,587
2023-07-10	12.00	12.18	11.48	11.48	2,071,420
2023-07-07	12.02	12.42	11.88	12.38	2,870,018
2023-07-06	12.50	12.78	11.78	12.02	3,523,287
2023-07-05	13.48	13.48	12.64	12.64	3,060,550
2023-07-04	13.00	13.68	12.84	13.68	2,039,128
2023-07-03	12.50	12.92	12.12	12.92	3,077,581
2023-06-30	13.06	13.30	12.52	12.64	4,787,300
2023-06-29	13.00	13.38	12.66	12.74	4,273,001
2023-06-28	13.80	13.80	12.94	13.00	3,157,021
2023-06-27	13.72	14.10	13.50	13.74	2,636,174
2023-06-26	14.80	14.80	13.52	13.66	4,626,217
2023-06-23	14.66	14.80	14.20	14.26	2,492,219
2023-06-22	14.84	15.28	14.74	14.86	2,834,011
2023-06-21	15.50	15.50	15.18	15.28	2,027,730
2023-06-20	16.08	16.10	15.30	15.40	2,091,232
2023-06-19	16.62	16.62	15.96	16.04	846,269
2023-06-16	16.00	16.58	15.82	16.46	1,600,521
2023-06-15	16.10	16.10	15.38	15.74	2,072,210
2023-06-14	16.80	16.80	15.90	16.10	1,183,156
2023-06-13	16.28	16.60	16.12	16.32	2,002,378
2023-06-12	16.86	16.98	16.02	16.18	2,107,766
2023-06-09	15.22	17.12	15.20	16.82	4,392,602
2023-06-08	15.54	15.70	15.00	15.02	1,466,076
2023-06-07	14.92	15.76	14.84	15.60	2,417,400
2023-06-06	15.54	15.54	14.50	14.66	3,489,360
2023-06-05	16.00	16.00	15.02	15.32	2,358,169
2023-06-02	15.46	15.74	15.00	15.08	4,422,850
2023-06-01	15.50	15.58	15.00	15.26	3,335,630
2023-05-31	16.52	16.88	15.12	15.26	10,835,548
2023-05-30	17.60	18.04	16.78	16.86	1,859,322
2023-05-29	17.52	17.52	17.52	17.52	0
2023-05-26	17.56	18.00	17.52	17.52	1,689,698
2023-05-25	17.74	17.82	17.42	17.64	1,564,330
2023-05-24	17.80	17.96	17.34	17.90	2,222,916
2023-05-23	19.46	19.46	17.84	18.04	2,750,320
2023-05-22	19.00	19.00	17.80	17.92	1,506,681
2023-05-19	18.26	18.42	18.10	18.42	498,556
2023-05-18	18.10	18.68	18.00	18.00	988,174
2023-05-17	19.00	19.00	17.80	18.18	1,070,382
2023-05-16	18.50	19.00	18.10	18.50	1,233,637
2023-05-15	18.18	19.36	18.18	18.96	1,202,099
2023-05-12	18.00	18.52	18.00	18.36	807,689
2023-05-11	19.80	19.80	17.96	18.38	2,653,595
2023-05-10	18.98	19.58	18.54	18.76	4,015,974
2023-05-09	20.40	20.60	18.68	18.76	3,892,161
2023-05-08	20.55	20.55	20.55	20.55	0
2023-05-05	20.00	20.55	19.80	20.55	1,186,839
2023-05-04	19.52	20.45	19.40	20.40	1,788,618
2023-05-03	19.14	20.00	19.14	19.74	954,445
2023-05-02	19.82	19.82	19.00	19.32	1,237,304
2023-05-01	19.28	19.28	19.28	19.28	0
2023-04-28	18.70	19.66	18.70	19.28	2,261,711
2023-04-27	19.00	19.40	18.52	18.82	1,567,696
2023-04-26	18.90	19.12	18.74	18.80	1,956,299
2023-04-25	19.58	19.58	18.82	19.08	4,319,917
2023-04-24	20.05	21.15	19.48	19.90	2,248,546
2023-04-21	20.30	21.00	20.00	20.50	1,952,243
2023-04-20	20.00	21.00	20.00	20.75	2,316,707
2023-04-19	19.20	20.45	19.20	20.15	5,009,238
2023-04-18	19.50	20.00	18.04	19.40	5,207,907
2023-04-17	19.60	20.75	19.60	20.00	1,336,401
2023-04-14	19.64	20.35	19.64	20.05	2,369,894
2023-04-13	19.20	20.00	19.20	19.90	1,040,703
2023-04-12	19.90	19.98	19.28	19.80	3,929,245
2023-04-11	20.10	21.25	19.96	20.05	2,611,754
2023-04-10	20.35	20.35	20.35	20.35	0
2023-04-07	20.35	20.35	20.35	20.35	0
2023-04-06	20.95	20.95	20.05	20.35	1,088,403
2023-04-05	20.50	20.80	20.10	20.80	1,573,161
2023-04-04	20.60	21.05	20.15	20.50	5,103,896
2023-04-03	21.70	21.70	20.55	21.05	1,277,229
2023-03-31	22.00	22.00	21.00	21.06	1,454,176
2023-03-30	21.00	21.74	20.40	21.60	1,942,827
2023-03-29	19.50	21.00	19.50	20.26	3,709,319
2023-03-28	20.20	20.42	19.70	20.00	1,614,496
2023-03-27	20.00	21.50	20.00	20.20	2,601,145
2023-03-24	20.00	20.88	20.00	20.52	1,422,226
2023-03-23	20.78	21.64	20.02	21.00	5,491,640
2023-03-22	20.42	20.86	20.00	20.02	2,404,621
2023-03-21	20.00	20.98	19.97	20.32	2,166,396
2023-03-20	19.53	20.72	19.51	20.18	806,548
2023-03-17	20.70	21.08	20.00	20.18	1,031,478
2023-03-16	21.00	22.92	20.00	20.56	2,411,657
2023-03-15	23.00	23.44	20.54	20.98	1,341,929
2023-03-14	22.02	22.02	21.22	22.02	2,855,133
2023-03-13	23.16	23.80	21.00	21.62	2,809,924
2023-03-10	22.84	23.14	22.54	23.00	2,616,318
2023-03-09	24.88	24.88	22.82	24.00	5,329,842
2023-03-08	23.74	25.00	22.60	23.26	3,620,809
2023-03-07	23.60	25.00	23.52	24.20	3,464,772
2023-03-06	22.00	23.98	22.00	23.46	774,665
2023-03-03	21.12	23.38	21.12	22.94	2,002,799
2023-03-02	24.22	24.22	21.42	22.40	2,054,322
2023-03-01	23.00	24.48	23.00	23.64	964,661
2023-02-28	22.00	23.54	22.00	23.54	1,753,570
2023-02-27	22.50	23.42	22.40	22.88	1,781,122
2023-02-24	23.32	24.34	22.86	22.98	1,498,363
2023-02-23	25.00	25.00	23.34	23.70	4,106,616
2023-02-22	24.50	25.00	24.40	24.60	1,936,568
2023-02-21	25.26	25.30	25.00	25.04	1,772,848
2023-02-20	24.00	26.64	24.00	25.20	993,679
2023-02-17	25.70	26.10	24.60	24.74	3,145,944
2023-02-16	25.00	26.40	24.36	25.94	4,971,892
2023-02-15	27.24	28.48	25.60	25.60	1,932,334
2023-02-14	26.70	27.72	26.70	27.04	1,310,764
2023-02-13	28.50	28.50	26.32	26.72	1,526,224
2023-02-10	28.50	28.50	26.70	28.20	1,971,133
2023-02-09	26.16	28.40	26.00	28.00	4,601,942
2023-02-08	30.12	31.00	25.60	25.98	7,834,774
2023-02-07	28.10	33.02	26.22	29.54	9,611,698
2023-02-06	24.18	28.00	24.18	27.80	3,051,521
2023-02-03	24.26	26.30	22.96	25.30	3,193,745
2023-02-02	21.90	24.24	21.68	24.24	4,648,208
2023-02-01	21.30	21.58	20.08	21.54	1,599,302
2023-01-31	21.26	21.26	20.02	20.78	3,539,303
2023-01-30	21.42	21.42	20.40	21.02	1,043,735
2023-01-27	20.00	21.18	20.00	20.62	1,039,230
2023-01-26	21.00	21.26	20.52	20.64	897,735
2023-01-25	21.48	21.48	19.98	20.60	1,545,920
2023-01-24	20.70	22.00	20.40	20.48	1,866,998
2023-01-23	20.00	21.36	20.00	20.68	1,045,649
2023-01-20	21.02	22.48	20.14	20.54	1,761,969
2023-01-19	22.40	22.88	21.06	21.42	1,582,027
2023-01-18	21.50	23.52	21.18	22.80	3,058,626
2023-01-17	21.40	21.98	20.00	21.30	1,887,201
2023-01-16	19.90	22.00	19.90	21.20	1,515,691
2023-01-13	20.00	21.78	19.73	19.82	2,643,054
2023-01-12	19.80	20.48	19.40	19.84	2,549,205
2023-01-11	19.50	19.50	18.47	19.28	627,307
2023-01-10	20.00	20.00	19.00	19.30	1,139,487
2023-01-09	20.00	20.00	19.11	19.30	1,066,986
2023-01-06	19.14	19.98	18.75	19.03	1,523,344
2023-01-05	19.50	19.93	18.53	19.70	1,325,717
2023-01-04	19.00	19.99	18.09	19.91	1,793,443
2023-01-03	18.03	19.50	18.03	19.19	624,626
2023-01-02	18.50	18.50	18.50	18.50	0
2022-12-30	19.50	19.50	18.04	18.50	345,746
2022-12-29	18.70	19.00	18.10	18.55	1,398,250
2022-12-28	18.62	19.69	18.20	18.38	1,461,593
2022-12-27	18.62	18.62	18.62	18.62	0
2022-12-26	18.62	18.62	18.62	18.62	0
2022-12-23	19.00	19.00	18.20	18.62	835,137
2022-12-22	19.23	19.93	19.00	19.70	908,069
2022-12-21	19.50	19.82	19.03	19.10	506,773
2022-12-20	20.00	20.00	19.18	19.99	588,895
2022-12-19	19.51	20.20	19.00	20.00	1,213,016
2022-12-16	19.99	20.10	19.30	19.70	2,158,789
2022-12-15	20.50	20.80	19.59	20.00	894,185
2022-12-14	20.42	20.98	19.88	20.46	803,102
2022-12-13	20.00	20.60	19.81	20.56	593,343
2022-12-12	20.14	20.54	19.74	20.24	767,852
2022-12-09	19.60	20.50	19.60	20.40	525,441
2022-12-08	19.00	20.24	19.00	20.00	1,339,602
2022-12-07	20.34	20.48	20.00	20.02	738,438
2022-12-06	20.98	21.30	20.36	20.68	975,966
2022-12-05	21.00	22.14	20.76	21.30	588,934
2022-12-02	21.50	21.50	20.48	21.02	1,089,674
2022-12-01	21.52	21.66	21.06	21.10	5,863,865
2022-11-30	21.00	21.24	20.20	21.24	1,976,145
2022-11-29	21.02	21.16	20.10	20.10	1,903,812
2022-11-28	21.14	21.90	20.56	21.80	2,735,795
2022-11-25	21.16	21.16	20.62	21.16	1,963,686
2022-11-24	19.40	21.00	19.40	20.96	4,008,976
2022-11-23	18.76	20.00	18.76	19.81	4,517,398
2022-11-22	18.70	19.40	18.70	19.00	1,851,072
2022-11-21	18.60	19.01	18.40	18.59	2,074,629
2022-11-18	17.31	18.60	17.29	18.60	16,935,892
2022-11-17	18.80	18.80	17.00	18.00	8,083,863
2022-11-16	19.02	19.02	17.80	18.06	8,548,770
2022-11-15	19.85	20.06	18.51	18.89	4,462,414
2022-11-14	20.30	20.50	18.53	19.56	7,276,374
2022-11-11	21.62	22.50	20.00	20.22	6,867,651
2022-11-10	21.50	22.48	20.40	21.86	6,748,050
2022-11-09	24.50	24.50	22.00	22.00	1,812,109
2022-11-08	22.72	24.48	22.50	23.90	3,079,364
2022-11-07	23.00	23.50	21.44	22.74	2,641,822
2022-11-04	22.92	22.92	21.80	22.00	1,456,196
2022-11-03	21.00	22.56	20.98	21.68	1,306,138
2022-11-02	23.62	23.62	21.32	21.32	2,525,581
2022-11-01	20.14	23.16	20.14	22.86	4,512,026
2022-10-31	19.00	22.00	19.00	21.24	2,516,292
2022-10-28	20.80	20.80	18.26	19.69	1,987,935
2022-10-27	20.20	20.20	18.71	19.38	2,880,455
2022-10-26	18.02	20.82	18.02	20.30	1,720,811
2022-10-25	18.13	19.08	18.01	18.76	736,510
2022-10-24	18.70	18.70	18.01	18.60	1,063,678
2022-10-21	18.63	19.09	18.03	18.80	808,709
2022-10-20	18.90	19.00	18.56	18.73	1,173,415
2022-10-19	19.50	19.55	18.59	18.70	1,319,793
2022-10-18	19.90	19.97	19.20	19.51	2,026,108
2022-10-17	18.29	19.20	18.29	18.90	953,021
2022-10-14	18.49	18.77	17.63	18.10	2,126,651
2022-10-13	17.50	18.32	17.06	18.00	1,875,331
2022-10-12	17.50	18.30	17.50	17.81	964,711
2022-10-11	18.16	18.50	17.10	17.89	2,365,985
2022-10-10	18.87	19.00	18.00	18.26	1,601,247
2022-10-07	20.92	20.92	18.89	19.10	3,747,815
2022-10-06	20.10	20.72	20.10	20.30	13,528,213
2022-10-05	20.92	21.46	18.60	19.47	1,445,674
2022-10-04	19.50	21.02	19.33	20.40	2,853,751
2022-10-03	20.50	20.58	18.40	18.94	3,544,356
2022-09-30	17.95	19.42	17.49	19.18	3,525,596
2022-09-29	18.21	18.34	17.16	17.76	4,279,728
2022-09-28	18.20	18.77	17.30	18.47	3,680,232
2022-09-27	19.50	19.50	18.10	18.45	2,853,185
2022-09-26	18.02	19.82	17.84	18.40	4,953,371
2022-09-23	19.00	19.60	17.50	17.98	5,805,567
2022-09-22	20.64	20.64	18.60	18.80	7,726,959
2022-09-21	20.50	21.66	20.20	21.40	2,963,060
2022-09-20	21.00	22.80	19.90	20.40	4,577,512
2022-09-19	21.24	21.24	21.24	21.24	0
2022-09-16	22.40	22.88	20.96	21.24	7,093,847
2022-09-15	24.68	24.68	22.50	22.88	2,936,937
2022-09-14	24.50	25.00	23.08	23.34	2,970,158
2022-09-13	26.42	26.54	24.36	24.92	755,273
2022-09-12	26.20	26.62	25.10	26.42	733,813
2022-09-09	25.42	26.46	24.20	26.08	1,562,003
2022-09-08	24.16	25.98	23.88	24.80	1,320,270
2022-09-07	24.78	24.78	23.32	23.80	1,673,345
2022-09-06	25.50	25.98	24.02	24.92	1,242,514
2022-09-05	25.50	25.56	24.90	25.36	1,492,849
2022-09-02	26.62	27.98	25.94	26.46	2,458,582
2022-09-01	27.30	27.30	26.00	26.62	2,567,161
2022-08-31	29.02	30.62	27.50	27.50	898,843
2022-08-30	28.02	30.08	28.02	28.84	2,143,237
2022-08-29	28.42	28.42	28.42	28.42	0
2022-08-26	30.00	30.14	28.02	28.42	1,926,550
2022-08-25	29.50	29.50	28.60	28.84	615,353
2022-08-24	28.08	28.82	27.02	28.38	1,103,891
2022-08-23	27.32	30.00	27.32	28.22	2,030,996
2022-08-22	30.00	30.00	27.70	28.36	3,425,534
2022-08-19	32.56	32.56	30.02	30.84	1,631,084
2022-08-18	32.00	32.98	30.54	30.92	1,600,881
2022-08-17	33.00	34.50	32.00	32.40	2,323,537
2022-08-16	32.70	34.50	32.70	33.96	3,284,802
2022-08-15	32.40	33.28	32.02	33.22	3,067,292
2022-08-12	31.88	32.10	29.50	31.08	2,137,900
2022-08-11	28.62	31.98	27.98	31.14	5,649,112
2022-08-10	26.54	28.48	25.52	27.92	2,253,785
2022-08-09	26.50	27.52	25.74	26.38	1,619,806
2022-08-08	26.30	28.98	25.90	28.10	1,253,324
2022-08-05	27.10	27.10	25.52	26.36	1,046,091
2022-08-04	26.48	26.98	26.20	26.84	717,070
2022-08-03	27.00	27.00	25.66	26.00	970,841
2022-08-02	26.44	27.20	25.30	25.60	2,024,496
2022-08-01	26.80	28.00	25.58	26.30	1,843,791
2022-07-29	26.00	27.00	25.40	27.00	3,812,207
2022-07-28	24.90	25.72	24.00	25.40	2,437,898
2022-07-27	24.00	24.60	23.88	23.88	655,448
2022-07-26	23.00	24.50	23.00	23.20	1,026,890
2022-07-25	23.96	24.82	23.40	24.20	1,715,840
2022-07-22	23.38	24.98	23.28	24.80	1,853,973
2022-07-21	23.94	24.90	22.34	23.78	2,419,295
2022-07-20	23.00	23.58	21.98	22.76	1,940,806
2022-07-19	23.00	23.20	21.30	22.80	2,004,114
2022-07-18	23.00	23.76	21.50	22.60	2,213,769
2022-07-15	21.58	22.14	20.80	21.56	1,454,972
2022-07-14	22.00	22.00	19.91	20.20	1,195,065
2022-07-13	20.90	21.26	19.69	20.70	1,800,958
2022-07-12	22.48	22.48	20.36	20.88	2,343,631
2022-07-11	22.50	23.50	21.54	22.44	3,314,197
2022-07-08	22.00	22.18	20.68	21.54	2,165,933
2022-07-07	20.82	21.88	18.82	21.70	2,847,467
2022-07-06	20.02	20.26	18.04	19.40	2,787,688
2022-07-05	20.00	20.00	17.84	18.43	3,148,117
2022-07-04	20.50	20.50	18.74	19.00	3,379,582
2022-07-01	21.96	21.96	19.43	19.89	6,573,810
2022-06-30	22.70	22.70	19.95	20.60	3,931,021
2022-06-29	24.00	24.00	20.40	21.90	9,062,080
2022-06-28	24.60	24.60	22.86	23.10	888,218
2022-06-27	23.50	24.08	22.22	23.78	1,462,049
2022-06-24	24.00	24.00	22.00	22.52	2,637,633
2022-06-23	25.00	25.00	21.84	23.02	2,720,296
2022-06-22	26.00	26.00	22.56	23.54	3,259,809
2022-06-21	24.50	25.38	23.60	25.20	2,178,047
2022-06-20	25.00	25.70	23.44	23.98	3,252,340
2022-06-17	22.90	24.56	21.74	24.56	3,806,351
2022-06-16	22.70	22.80	21.72	22.06	1,892,937
2022-06-15	23.30	23.44	21.50	22.98	2,376,616
2022-06-14	22.94	23.54	21.70	21.76	2,829,478
2022-06-13	24.02	24.44	22.50	22.96	3,065,201
2022-06-10	25.40	25.60	24.32	24.64	3,198,052
2022-06-09	27.24	27.30	24.86	25.40	4,553,376
2022-06-08	27.98	28.02	27.12	27.50	1,094,140
2022-06-07	27.84	28.42	26.98	27.92	1,696,375
2022-06-06	26.90	28.30	26.90	27.86	3,479,907
2022-06-03	26.72	26.72	26.72	26.72	0
2022-06-02	26.72	26.72	26.72	26.72	0
2022-06-01	26.32	27.60	26.32	26.72	1,859,007
2022-05-31	27.10	27.72	25.68	27.60	3,983,427
2022-05-30	26.76	27.00	26.00	26.66	2,073,377
2022-05-27	26.28	27.18	25.42	26.64	3,729,126
2022-05-26	24.98	26.22	24.50	25.40	3,471,816
2022-05-25	25.24	25.50	24.60	25.00	1,526,817
2022-05-24	25.00	26.00	24.60	25.06	1,919,672
2022-05-23	24.00	26.88	23.50	26.16	6,428,324
2022-05-20	25.96	27.00	24.00	24.32	12,348,268
2022-05-19	24.00	25.50	23.22	25.34	6,284,102
2022-05-18	27.00	27.48	24.64	24.70	5,573,573
2022-05-17	25.50	27.36	25.50	25.90	4,063,737
2022-05-16	28.90	28.90	26.04	26.68	3,412,867
2022-05-13	27.00	28.98	26.50	28.98	4,334,002
2022-05-12	27.40	27.40	24.52	26.42	7,983,008
2022-05-11	29.50	29.50	28.08	28.50	2,280,829
2022-05-10	28.64	29.30	28.00	28.20	2,793,404
2022-05-09	30.24	30.24	28.10	28.92	4,058,430
2022-05-06	31.50	32.00	30.00	30.40	3,588,567
2022-05-05	32.20	33.84	31.50	31.90	2,040,119
2022-05-04	34.00	34.00	31.68	31.96	1,320,712
2022-05-03	33.00	34.60	32.22	32.46	1,733,725
2022-05-02	33.90	33.90	33.90	33.90	0
2022-04-29	32.66	35.88	32.56	33.90	2,832,356
2022-04-28	33.24	34.00	31.20	31.80	4,165,988
2022-04-27	33.72	34.58	32.34	32.92	1,896,272
2022-04-26	36.00	36.24	33.32	34.00	3,417,114
2022-04-25	36.00	36.00	33.80	35.32	2,057,734
2022-04-22	36.50	37.00	35.00	35.16	3,272,592
2022-04-21	38.56	39.32	36.84	36.84	2,487,300
2022-04-20	37.06	39.92	37.06	39.56	3,631,632
2022-04-19	37.22	38.40	35.96	37.64	2,675,058
2022-04-18	38.52	38.52	38.52	38.52	0
2022-04-15	38.52	38.52	38.52	38.52	0
2022-04-14	38.60	39.50	37.64	38.52	1,156,507
2022-04-13	37.00	39.82	37.00	39.60	1,944,815
2022-04-12	38.00	38.66	37.62	38.34	1,728,365
2022-04-11	41.00	41.00	38.00	38.60	3,467,939
2022-04-08	40.98	40.98	39.02	40.00	1,827,141
2022-04-07	41.00	41.88	38.14	40.08	4,063,470
2022-04-06	40.30	40.30	38.12	39.76	3,561,635
2022-04-05	39.38	41.78	38.98	39.80	4,524,467
2022-04-04	38.30	39.98	36.74	39.00	4,239,074
2022-04-01	42.00	42.00	39.20	39.96	3,128,093
2022-03-31	41.00	41.30	39.15	40.70	2,160,957
2022-03-30	41.15	41.95	39.70	41.40	3,557,300
2022-03-29	38.90	41.05	38.60	41.05	3,008,495
2022-03-28	41.00	41.00	38.25	38.25	3,903,584
2022-03-25	39.30	41.40	39.30	39.75	4,772,784
2022-03-24	39.00	40.65	38.25	40.00	4,923,158
2022-03-23	38.75	39.55	37.45	38.15	2,570,842
2022-03-22	40.00	40.00	37.15	38.40	1,786,413
2022-03-21	38.80	39.25	36.85	37.75	2,843,511
2022-03-18	39.45	39.45	36.60	37.60	5,149,821
2022-03-17	39.30	39.45	36.70	38.15	3,163,189
2022-03-16	37.95	39.60	35.95	39.45	5,182,359
2022-03-15	38.50	38.60	35.15	35.15	7,758,559
2022-03-14	37.90	41.10	37.75	38.75	11,178,499
2022-03-11	35.15	37.50	34.90	36.70	4,852,344
2022-03-10	37.70	37.70	35.10	35.10	3,763,548
2022-03-09	39.05	40.05	35.00	37.70	7,506,785
2022-03-08	36.00	38.10	34.70	37.05	5,024,130
2022-03-07	33.00	35.50	29.65	34.70	5,647,801
2022-03-04	35.00	35.90	32.20	33.00	5,299,168
2022-03-03	37.55	39.10	34.00	35.00	5,408,971
2022-03-02	37.00	38.55	34.25	38.55	6,051,224
2022-03-01	39.55	42.00	34.95	36.50	8,451,389
2022-02-28	33.85	37.80	31.60	36.60	7,558,866
2022-02-25	31.75	32.70	30.05	32.15	2,806,586
2022-02-24	28.90	31.15	27.70	30.65	7,368,899
2022-02-23	30.00	32.15	30.00	31.25	1,802,489
2022-02-22	30.20	31.80	28.50	31.10	6,000,132
2022-02-21	32.50	32.75	30.65	31.50	3,814,953
2022-02-18	36.00	36.00	32.60	32.95	3,286,589
2022-02-17	34.00	35.70	34.00	35.20	2,387,528
2022-02-16	36.15	36.45	34.35	34.95	3,872,649
2022-02-15	32.20	36.45	32.20	36.45	3,116,544
2022-02-14	32.90	33.85	32.15	33.55	4,105,266
2022-02-11	36.00	36.00	32.90	34.55	3,018,906
2022-02-10	35.90	36.85	34.20	34.90	4,990,218
2022-02-09	35.00	36.65	34.00	36.45	4,733,919
2022-02-08	35.85	36.00	33.20	35.90	3,198,443
2022-02-07	36.60	36.60	34.95	35.90	2,837,646
2022-02-04	38.00	38.30	34.55	35.15	6,469,197
2022-02-03	40.00	40.00	36.70	37.00	7,886,968
2022-02-02	35.05	40.40	35.05	38.70	11,411,509
2022-02-01	34.95	36.55	33.50	34.05	4,038,198
2022-01-31	32.95	34.75	32.35	34.75	4,438,140
2022-01-28	33.70	33.75	30.40	31.45	7,034,587
2022-01-27	35.35	35.35	33.05	33.60	3,502,345
2022-01-26	34.50	36.15	33.35	35.65	6,503,162
2022-01-25	34.00	34.00	31.70	32.80	5,920,735
2022-01-24	37.40	37.40	31.70	33.00	12,252,695
2022-01-21	39.00	39.00	36.40	36.90	4,458,104
2022-01-20	38.55	39.70	36.70	39.55	5,115,434
2022-01-19	39.00	39.95	37.10	37.60	6,628,257
2022-01-18	43.25	43.35	39.50	39.95	7,946,338
2022-01-17	42.55	43.75	42.40	42.60	1,712,304
2022-01-14	42.55	43.10	42.10	42.50	3,625,250
2022-01-13	42.50	44.20	42.00	43.35	2,773,355
2022-01-12	41.60	42.50	41.30	42.50	6,266,810
2022-01-11	44.00	44.00	41.25	41.60	3,474,967
2022-01-10	43.80	45.50	41.40	42.35	6,467,517
2022-01-07	43.50	45.30	43.50	43.95	3,079,726
2022-01-06	48.10	48.10	43.40	45.30	7,784,321
2022-01-05	48.60	49.45	47.15	48.25	2,683,358
2022-01-04	50.00	51.40	47.00	47.05	5,943,885
2022-01-03	49.30	49.30	49.30	49.30	0
2021-12-31	49.10	49.45	48.35	49.30	952,266
2021-12-30	47.60	49.70	46.10	49.70	2,083,536
2021-12-29	48.00	48.15	46.75	48.15	1,951,525
2021-12-28	48.40	48.40	48.40	48.40	0
2021-12-27	48.40	48.40	48.40	48.40	0
2021-12-24	48.25	48.95	47.85	48.40	643,693
2021-12-23	48.25	49.30	47.75	48.45	1,446,398
2021-12-22	48.45	48.55	47.40	48.10	952,950
2021-12-21	49.80	49.80	48.20	48.55	2,378,032
2021-12-20	46.00	48.30	46.00	48.20	2,447,563
2021-12-17	47.45	48.45	46.20	48.45	4,169,415
2021-12-16	47.70	47.70	45.50	47.30	3,035,510
2021-12-15	46.50	48.25	45.50	46.20	2,708,088
2021-12-14	47.60	48.65	46.40	46.75	2,491,776
2021-12-13	47.95	48.20	46.00	46.40	2,957,933
2021-12-10	49.95	49.95	48.25	48.35	2,483,182
2021-12-09	52.50	52.50	49.20	49.95	3,239,953
2021-12-08	53.40	54.00	49.50	49.50	5,793,787
2021-12-07	48.40	54.20	48.40	53.10	7,813,434
2021-12-06	49.00	50.00	47.25	48.30	2,427,186
2021-12-03	49.95	50.70	48.25	48.40	2,267,354
2021-12-02	50.00	51.10	49.25	49.95	2,239,787
2021-12-01	49.00	53.00	49.00	51.50	4,823,725
2021-11-30	50.00	50.00	48.60	48.80	2,748,367
2021-11-29	49.30	51.40	48.70	50.80	4,151,422
2021-11-26	51.50	52.50	49.25	49.80	7,872,302
2021-11-25	53.50	54.80	53.20	53.90	1,703,954
2021-11-24	50.50	53.30	50.50	53.00	2,771,524
2021-11-23	54.00	54.00	51.00	52.90	4,032,586
2021-11-22	53.90	54.10	52.60	53.10	4,007,587
2021-11-19	58.00	58.90	52.60	53.80	17,344,010
2021-11-18	60.40	60.40	57.00	57.00	2,841,577
2021-11-17	59.70	61.20	58.50	60.50	4,352,627
2021-11-16	62.50	63.50	58.20	59.90	11,657,607
2021-11-15	59.70	60.30	57.40	58.60	2,610,831
2021-11-12	61.80	61.80	58.70	58.80	5,115,098
2021-11-11	63.00	63.70	57.60	59.00	7,319,022
2021-11-10	61.00	62.60	60.00	62.20	4,273,104
2021-11-09	64.60	64.60	61.00	61.00	3,358,691
2021-11-08	61.60	63.90	61.20	61.80	3,599,849
2021-11-05	66.00	66.00	59.60	62.10	4,709,847
2021-11-04	63.00	65.60	61.20	64.50	7,884,196
2021-11-03	59.20	62.40	58.10	61.00	3,956,369
2021-11-02	66.50	67.20	59.20	59.90	8,707,836
2021-11-01	59.00	65.30	59.00	64.60	6,319,025
2021-10-29	59.60	60.90	59.00	60.30	2,473,218
2021-10-28	59.20	60.20	57.50	59.80	2,103,158
2021-10-27	60.00	60.30	57.80	59.20	2,520,962
2021-10-26	55.90	61.40	54.10	60.00	8,983,547
2021-10-25	57.80	57.80	53.50	54.40	3,528,587
2021-10-22	55.80	58.80	55.80	58.20	4,790,419
2021-10-21	54.20	57.40	51.90	56.80	4,344,084
2021-10-20	57.40	57.70	52.90	53.70	3,721,846
2021-10-19	52.00	57.00	52.00	57.00	3,836,837
2021-10-18	51.40	55.00	51.40	53.50	2,779,256
2021-10-15	50.50	51.50	48.40	51.30	4,937,099
2021-10-14	47.40	51.30	46.95	50.30	5,145,485
2021-10-13	47.20	47.20	45.55	46.50	3,138,008
2021-10-12	44.00	47.35	44.00	46.00	3,897,120
2021-10-11	45.85	47.20	45.25	46.00	2,068,925
2021-10-08	44.90	47.75	43.20	45.85	3,905,135
2021-10-07	44.10	46.85	43.25	43.80	4,574,473
2021-10-06	44.00	46.75	43.45	44.00	5,060,602
2021-10-05	51.00	51.00	44.50	45.00	9,201,412
2021-10-04	51.00	52.50	48.75	49.75	2,495,695
2021-10-01	51.50	53.00	51.20	52.50	1,028,326
2021-09-30	52.70	54.90	51.60	52.00	1,253,124
2021-09-29	51.00	54.30	51.00	53.30	1,424,876
2021-09-28	52.50	54.60	52.00	53.80	1,653,701
2021-09-27	53.50	54.20	51.80	54.00	1,863,323
2021-09-24	54.00	54.30	51.30	52.20	1,643,321
2021-09-23	53.00	54.80	53.00	54.50	947,730
2021-09-22	54.10	54.10	51.30	53.00	842,193
2021-09-21	51.00	54.10	50.30	53.10	2,589,180
2021-09-20	54.90	54.90	49.45	51.20	3,679,204
2021-09-17	55.00	55.00	52.60	53.00	1,674,429
2021-09-16	53.30	56.10	52.00	54.40	2,623,594
2021-09-15	54.60	54.70	51.30	52.90	5,733,114
2021-09-14	58.00	58.00	54.20	55.50	3,409,154
2021-09-13	59.00	59.00	55.70	56.80	1,679,811
2021-09-10	58.00	58.80	57.00	58.80	1,341,016
2021-09-09	58.40	58.40	57.00	58.10	1,945,520
2021-09-08	58.10	59.40	58.10	58.80	2,799,291
2021-09-07	59.90	59.90	57.90	59.50	1,070,115
2021-09-06	58.70	60.40	57.40	58.00	1,353,231
2021-09-03	59.60	60.00	57.60	60.00	1,624,607
2021-09-02	60.00	60.00	57.80	58.70	1,491,274
2021-09-01	60.40	60.70	57.90	60.70	2,348,991
2021-08-31	59.00	60.80	57.60	59.40	1,159,114
2021-08-30	59.40	59.40	59.40	59.40	0
2021-08-27	58.00	59.70	57.60	59.40	2,000,432
2021-08-26	59.40	60.40	58.20	58.90	1,049,851
2021-08-25	59.10	62.20	59.10	60.00	1,287,216
2021-08-24	59.20	61.60	58.30	61.40	3,318,602
2021-08-23	58.10	59.80	56.30	59.80	2,941,066
2021-08-20	61.00	61.00	58.10	59.80	1,034,044
2021-08-19	61.50	61.50	58.40	60.10	1,334,049
2021-08-18	56.20	62.00	56.20	62.00	2,686,981
2021-08-17	60.80	60.80	56.00	58.70	1,225,315
2021-08-16	59.10	61.80	58.00	58.80	2,056,278
2021-08-13	58.00	59.30	58.00	59.30	1,047,490
2021-08-12	59.00	59.50	57.60	58.60	1,240,103
2021-08-11	59.10	59.10	56.60	58.50	1,634,363
2021-08-10	58.00	59.50	56.50	58.80	1,401,479
2021-08-09	56.60	58.00	55.50	58.00	1,416,701
2021-08-06	55.90	58.20	55.90	57.30	877,321
2021-08-05	58.30	59.50	54.70	58.80	1,924,750
2021-08-04	58.90	60.00	56.80	56.80	1,621,845
2021-08-03	54.00	60.60	53.40	59.50	3,095,664
2021-08-02	53.50	56.60	53.10	56.00	1,072,875
2021-07-30	55.20	56.60	53.20	54.50	1,425,381
2021-07-29	54.00	55.80	53.20	54.40	1,345,918
2021-07-28	53.00	56.00	53.00	55.10	1,404,264
2021-07-27	54.00	55.40	52.50	53.40	1,763,365
2021-07-26	55.00	56.20	54.00	54.50	1,344,115
2021-07-23	59.00	59.00	55.40	56.30	801,423
2021-07-22	54.60	58.50	54.60	57.20	1,738,920
2021-07-21	52.90	55.50	52.90	55.50	1,089,014
2021-07-20	51.00	54.90	51.00	53.40	1,946,798
2021-07-19	54.20	54.90	51.00	51.70	2,740,231
2021-07-16	54.00	56.00	53.30	54.70	2,557,780
2021-07-15	57.20	58.00	52.60	53.70	4,492,323
2021-07-14	60.00	60.30	57.20	57.60	2,518,039
2021-07-13	61.30	62.90	60.00	60.30	963,930
2021-07-12	62.00	63.40	61.50	61.90	1,101,357
2021-07-09	62.00	62.00	60.40	61.20	1,332,669
2021-07-08	65.70	65.70	59.50	61.10	4,431,665
2021-07-07	66.70	67.30	65.00	65.50	3,687,569
2021-07-06	66.00	67.20	65.30	67.20	5,164,836
2021-07-05	65.20	66.00	64.70	65.80	1,756,919
2021-07-02	64.10	66.00	64.00	65.40	2,687,163
2021-07-01	64.00	64.90	63.00	64.60	2,191,713
2021-06-30	65.00	65.00	62.60	63.50	2,945,665
2021-06-29	63.50	65.00	63.10	63.30	3,315,369
2021-06-28	65.50	65.50	63.30	64.60	3,110,350
2021-06-25	64.20	65.90	62.50	64.70	3,692,522
2021-06-24	60.10	64.80	60.10	63.50	2,536,929
2021-06-23	63.00	63.50	60.20	62.00	4,223,342
2021-06-22	57.10	62.00	57.10	60.90	3,547,891
2021-06-21	58.00	58.60	56.00	58.50	2,293,573
2021-06-18	58.90	59.90	57.70	58.00	1,367,681
2021-06-17	61.00	61.00	58.10	60.00	1,230,861
2021-06-16	61.00	61.00	57.70	60.30	2,196,041
2021-06-15	61.90	61.90	59.00	60.20	2,101,216
2021-06-14	60.90	61.50	60.10	61.50	2,026,997
2021-06-11	61.90	61.90	59.80	61.20	1,710,332
2021-06-10	62.50	62.50	60.00	61.20	1,647,163
2021-06-09	61.00	62.40	60.00	61.50	2,128,174
2021-06-08	62.00	63.80	60.20	62.70	2,729,152
2021-06-07	60.10	62.30	59.10	61.50	1,394,093
2021-06-04	61.40	62.20	60.00	62.10	1,475,803
2021-06-03	60.80	62.90	60.50	62.50	1,859,044
2021-06-02	58.00	63.20	58.00	62.90	3,813,800
2021-06-01	61.00	62.10	58.60	60.90	3,886,186

Share	Price	Change
Cellbxhealth (CLBX)	2.15	24.64%
Engage Xr (EXR)	0.20	21.21%
Solid State (SOLI)	205.00	17.82%
Oriole Resources (ORR)	0.34	15.25%
Tapir Holdings (TAPH)	42.50	13.33%

Share	Price	Change
Mothercare (MTC)	0.61	-39%
Proteome (PRM)	1.40	-24.53%
Petra Diamonds (PDL)	10.70	-18.94%
Lansdowne Res (LRES)	0.105	-16%
Sound Energy (SOU)	1.85	-14.55%

Share	Price	Volume
Premier African Minerals (PREM)	0.024	3,304,840,246
Quantum Helium (QHE)	0.03175	2,066,015,289
Ethernity Net (ENET)	0.0014	833,856,837
Tower Resources (TRP)	0.0225	777,780,950
Buccaneer Ergy (BUCE)	0.011	301,951,800