Assura Share History

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

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

Date	Open	High	Low	Close	Volume
2025-10-03	47.00	48.48	46.98	47.48	288,991
2025-10-02	48.90	49.02	47.30	47.30	477,087
2025-10-01	47.30	48.72	47.30	48.72	252,492
2025-09-30	48.00	48.10	47.10	47.24	1,676,141
2025-09-29	46.90	47.82	46.70	47.00	290,616
2025-09-26	46.26	46.98	46.26	46.70	1,789,254
2025-09-25	46.02	46.60	46.02	46.12	810,204
2025-09-24	46.00	46.86	46.00	46.86	367,132
2025-09-23	47.00	47.34	46.00	46.04	380,851
2025-09-22	47.74	47.74	46.52	47.00	360,210
2025-09-19	46.14	47.24	46.14	46.62	3,507,110
2025-09-18	46.60	46.92	46.52	46.70	441,006
2025-09-17	46.52	47.10	46.24	46.68	1,177,563
2025-09-16	46.50	47.60	46.50	46.86	803,973
2025-09-15	47.50	47.80	47.34	47.34	1,089,714
2025-09-12	46.00	47.50	46.00	47.32	2,772,945
2025-09-11	46.44	46.82	46.40	46.78	2,340,940
2025-09-10	47.58	47.58	46.36	46.40	1,244,238
2025-09-09	46.76	47.00	46.54	46.70	1,648,180
2025-09-08	48.08	48.08	46.60	46.86	861,874
2025-09-05	46.80	47.32	46.66	47.10	6,176,451
2025-09-04	48.18	48.18	46.84	46.92	2,469,674
2025-09-03	46.80	47.20	46.72	47.02	3,644,963
2025-09-02	48.20	48.38	47.10	47.24	4,753,050
2025-09-01	48.96	48.96	47.88	48.20	2,864,819
2025-08-29	47.48	48.08	47.48	47.80	20,985,802
2025-08-28	48.00	48.32	47.86	47.90	2,056,163
2025-08-27	48.32	48.64	48.20	48.30	7,886,775
2025-08-26	47.50	48.90	47.50	48.34	12,421,798
2025-08-25	48.68	48.68	48.68	48.68	0
2025-08-22	47.42	48.82	47.42	48.68	4,076,124
2025-08-21	47.42	48.70	47.40	48.54	1,480,713
2025-08-20	47.18	48.60	47.18	48.60	5,554,707
2025-08-19	48.60	48.64	47.88	48.04	16,236,264
2025-08-18	48.18	48.18	47.68	47.70	30,382,372
2025-08-15	47.02	48.00	47.02	47.40	113,876,556
2025-08-14	49.36	49.44	47.34	47.34	8,874,575
2025-08-13	49.66	49.74	49.02	49.40	8,685,221
2025-08-12	48.34	50.50	48.34	49.50	21,763,942
2025-08-11	49.08	49.22	48.46	48.84	5,949,002
2025-08-08	48.94	49.30	48.82	49.12	24,529,339
2025-08-07	48.84	49.08	48.58	48.98	48,808,187
2025-08-06	49.22	49.30	49.02	49.10	32,925,202
2025-08-05	49.56	49.70	49.06	49.22	31,909,542
2025-08-04	49.68	49.90	49.34	49.48	37,332,455
2025-08-01	49.62	49.96	49.58	49.58	37,681,819
2025-07-31	48.96	50.05	48.96	49.86	13,490,702
2025-07-30	49.32	50.15	49.18	49.90	31,206,583
2025-07-29	50.05	50.10	49.82	49.96	112,358,563
2025-07-28	50.30	50.30	49.88	50.00	16,270,118
2025-07-25	50.30	50.30	49.90	49.96	7,379,293
2025-07-24	49.94	50.35	49.90	50.35	14,501,476
2025-07-23	50.80	50.80	50.05	50.25	2,693,896
2025-07-22	49.12	50.35	49.12	50.35	4,677,779
2025-07-21	50.20	50.45	50.00	50.45	7,862,748
2025-07-18	50.15	50.15	49.90	50.10	19,099,860
2025-07-17	50.30	50.35	50.05	50.05	12,724,133
2025-07-16	50.30	50.30	49.94	50.20	6,675,465
2025-07-15	50.30	50.35	50.00	50.10	4,289,989
2025-07-14	50.35	50.35	50.15	50.30	7,755,536
2025-07-11	50.30	50.30	49.98	49.98	5,857,504
2025-07-10	50.40	50.40	49.90	50.10	4,904,690
2025-07-09	50.00	50.20	49.94	49.96	6,628,410
2025-07-08	50.75	50.75	49.92	50.10	5,768,946
2025-07-07	50.00	50.30	49.96	50.15	12,699,513
2025-07-04	50.60	50.60	49.96	50.00	33,543,325
2025-07-03	50.15	50.50	50.05	50.20	32,964,003
2025-07-02	50.80	50.80	49.64	50.05	32,189,895
2025-07-01	50.20	50.70	50.20	50.65	19,116,642
2025-06-30	50.70	50.85	50.25	50.25	36,300,817
2025-06-27	50.45	50.95	50.30	50.55	12,201,522
2025-06-26	50.10	50.30	49.98	50.25	4,526,876
2025-06-25	49.90	50.40	49.90	50.05	10,057,381
2025-06-24	50.05	50.20	49.88	49.94	80,851,728
2025-06-23	50.40	50.45	49.82	49.90	114,726,974
2025-06-20	50.10	50.15	50.00	50.00	18,681,131
2025-06-19	49.98	50.25	49.98	50.05	6,330,992
2025-06-18	49.94	50.20	49.92	50.15	9,121,284
2025-06-17	50.10	50.15	49.86	50.10	16,323,827
2025-06-16	50.05	50.35	50.00	50.15	4,388,753
2025-06-13	50.00	50.30	49.80	50.10	22,897,733
2025-06-12	49.94	49.98	49.86	49.90	63,271,812
2025-06-11	50.00	50.10	49.80	49.94	49,889,581
2025-06-10	48.58	48.94	48.58	48.90	69,006,413
2025-06-09	48.22	48.92	48.22	48.90	7,350,579
2025-06-06	48.68	48.68	48.46	48.60	2,935,444
2025-06-05	48.50	48.60	48.08	48.30	5,712,952
2025-06-04	49.60	49.60	49.30	49.36	12,422,713
2025-06-03	49.48	49.68	49.32	49.40	5,671,586
2025-06-02	49.68	49.68	49.30	49.48	6,312,253
2025-05-30	49.62	49.80	49.50	49.50	25,722,127
2025-05-29	49.20	49.62	49.16	49.60	19,572,802
2025-05-28	49.18	49.32	49.10	49.26	6,882,522
2025-05-27	49.20	49.50	49.10	49.10	82,576,332
2025-05-26	49.09	49.09	49.09	49.09	0
2025-05-23	49.28	49.28	48.96	49.14	14,466,003
2025-05-22	49.10	49.30	49.02	49.16	27,445,857
2025-05-21	49.36	49.36	49.20	49.28	10,628,055
2025-05-20	49.46	49.68	49.24	49.26	12,825,061
2025-05-19	49.78	49.78	49.20	49.30	7,197,722
2025-05-16	48.98	50.60	48.78	49.62	80,716,171
2025-05-15	48.64	48.92	48.62	48.86	6,585,158
2025-05-14	49.00	49.00	48.56	48.64	33,740,497
2025-05-13	48.64	48.78	48.56	48.68	7,033,956
2025-05-12	48.96	48.96	48.58	48.64	11,025,452
2025-05-09	48.78	48.82	48.68	48.72	3,433,399
2025-05-08	48.98	49.16	48.66	48.78	12,146,517
2025-05-07	49.00	49.20	48.84	48.84	20,430,236
2025-05-06	48.98	49.20	48.88	48.90	52,047,785
2025-05-05	48.82	48.82	48.82	48.82	0
2025-05-02	48.54	49.14	48.54	48.92	15,021,633
2025-05-01	48.64	49.16	48.58	49.04	20,254,401
2025-04-30	48.60	48.70	48.52	48.56	7,149,984
2025-04-29	48.58	48.58	48.38	48.56	40,257,761
2025-04-28	48.58	48.80	48.48	48.50	16,179,030
2025-04-25	48.20	48.54	48.20	48.50	53,358,190
2025-04-24	48.18	48.20	48.04	48.14	24,968,747
2025-04-23	48.28	48.28	48.00	48.06	28,612,885
2025-04-22	48.00	48.36	47.98	48.04	22,806,238
2025-04-21	48.16	48.16	48.16	48.16	0
2025-04-18	48.16	48.16	48.16	48.16	0
2025-04-17	47.82	48.16	47.80	48.16	44,359,054
2025-04-16	47.82	47.88	47.78	47.82	20,049,513
2025-04-15	47.80	47.90	47.66	47.82	71,806,564
2025-04-14	47.98	47.98	47.68	47.74	23,606,374
2025-04-11	47.76	48.02	47.60	47.68	18,869,715
2025-04-10	47.80	47.80	47.52	47.74	56,188,637
2025-04-09	47.40	47.86	47.22	47.50	306,625,276
2025-04-08	44.50	45.58	44.00	45.20	9,693,389
2025-04-07	45.20	45.70	42.16	44.00	22,066,240
2025-04-04	47.30	47.50	45.84	45.84	21,109,932
2025-04-03	46.90	48.86	46.40	47.24	35,822,222
2025-04-02	46.60	46.60	46.00	46.48	9,657,445
2025-04-01	46.00	46.32	45.86	46.00	12,337,312
2025-03-31	47.00	47.00	46.14	46.22	178,724,446
2025-03-28	46.08	46.62	46.08	46.32	6,697,427
2025-03-27	46.50	46.60	46.16	46.24	8,503,833
2025-03-26	47.50	47.50	46.32	46.52	12,414,336
2025-03-25	47.20	47.24	46.56	46.70	46,448,690
2025-03-24	46.34	47.24	46.34	47.04	18,043,422
2025-03-21	47.04	47.12	46.72	46.90	22,555,392
2025-03-20	46.86	47.20	46.84	46.86	15,587,828
2025-03-19	47.28	47.28	46.76	46.90	39,240,898
2025-03-18	47.14	47.26	46.86	46.88	20,291,471
2025-03-17	46.80	47.10	46.50	47.08	7,227,099
2025-03-14	46.46	46.66	46.32	46.60	20,877,201
2025-03-13	46.52	47.00	46.38	46.38	11,681,756
2025-03-12	47.18	47.18	46.44	46.70	32,449,854
2025-03-11	46.58	47.28	46.36	46.66	46,442,965
2025-03-10	46.50	46.78	46.30	46.56	91,959,044
2025-03-07	40.00	41.00	40.00	40.74	6,506,448
2025-03-06	40.58	40.62	39.56	40.34	26,685,379
2025-03-05	41.58	41.58	40.72	41.00	11,196,858
2025-03-04	40.86	41.60	40.86	41.10	15,054,671
2025-03-03	42.76	42.76	40.78	40.78	8,402,025
2025-02-28	42.00	42.06	41.64	41.72	14,744,957
2025-02-27	42.38	42.92	41.96	42.14	5,921,259
2025-02-26	42.00	43.04	42.00	42.70	9,188,247
2025-02-25	42.70	43.14	42.14	42.14	8,777,737
2025-02-24	43.82	44.60	42.96	42.96	13,008,761
2025-02-21	43.44	44.14	43.40	44.08	6,372,299
2025-02-20	43.86	43.86	43.24	43.50	5,698,271
2025-02-19	43.20	43.60	43.12	43.40	13,376,846
2025-02-18	42.20	44.08	42.20	43.48	22,948,764
2025-02-17	45.00	46.14	42.30	42.50	57,577,109
2025-02-14	38.40	40.00	37.42	39.00	15,946,563
2025-02-13	37.50	37.96	37.12	37.44	6,122,996
2025-02-12	38.50	38.50	37.64	37.74	5,697,354
2025-02-11	37.96	37.96	37.50	37.74	4,836,352
2025-02-10	38.02	38.16	37.76	37.78	5,412,855
2025-02-07	38.42	38.60	37.64	37.70	10,812,977
2025-02-06	37.88	38.60	37.58	38.26	7,656,290
2025-02-05	36.74	37.64	36.72	37.64	6,677,323
2025-02-04	37.22	37.38	36.66	36.84	6,197,544
2025-02-03	37.38	37.46	36.86	37.22	6,444,477
2025-01-31	37.36	37.82	37.12	37.82	8,246,386
2025-01-30	36.58	37.48	36.58	37.34	4,732,183
2025-01-29	37.34	37.34	36.90	36.90	7,326,550
2025-01-28	36.60	37.34	36.60	37.24	7,333,146
2025-01-27	36.00	36.86	36.00	36.76	7,560,995
2025-01-24	36.36	36.78	36.06	36.24	13,612,953
2025-01-23	36.70	36.70	35.88	36.22	7,655,856
2025-01-22	36.70	37.02	36.20	36.22	14,915,799
2025-01-21	37.38	37.38	36.38	36.70	11,201,144
2025-01-20	36.76	36.94	36.32	36.32	6,810,029
2025-01-17	36.58	37.56	36.58	36.88	9,059,823
2025-01-16	37.00	37.04	36.44	36.90	9,547,246
2025-01-15	35.78	36.90	35.78	36.80	11,213,825
2025-01-14	35.90	36.64	35.24	35.34	14,126,565
2025-01-13	36.22	36.38	35.84	36.14	6,941,775
2025-01-10	36.40	36.66	35.76	35.94	5,782,846
2025-01-09	36.20	36.66	35.68	36.66	10,366,045
2025-01-08	37.10	37.26	35.84	36.10	7,255,198
2025-01-07	38.46	38.46	37.10	37.10	7,033,452
2025-01-06	38.46	38.46	37.84	37.86	4,667,614
2025-01-03	38.30	38.40	38.12	38.24	3,741,799
2025-01-02	38.48	38.48	38.10	38.36	5,008,247
2025-01-01	38.34	38.34	38.34	38.34	0
2024-12-31	37.88	38.44	37.76	38.34	2,794,967
2024-12-30	38.04	38.10	37.64	37.78	6,838,570
2024-12-27	37.94	38.14	37.64	38.04	4,983,757
2024-12-26	37.98	37.98	37.98	37.98	0
2024-12-25	37.98	37.98	37.98	37.98	0
2024-12-24	38.28	38.28	37.52	37.98	2,394,175
2024-12-23	37.58	37.72	36.94	37.42	6,302,043
2024-12-20	37.22	38.16	37.22	37.58	36,690,094
2024-12-19	39.26	39.26	37.40	37.72	10,758,995
2024-12-18	38.88	38.88	38.28	38.32	4,348,719
2024-12-17	38.88	38.96	38.18	38.32	6,456,005
2024-12-16	38.90	39.24	38.82	38.94	5,917,588
2024-12-13	38.84	39.26	38.84	39.12	3,770,360
2024-12-12	39.44	39.50	38.94	39.00	6,251,370
2024-12-11	40.92	40.92	39.92	39.94	4,353,117
2024-12-10	40.44	40.44	39.54	39.98	5,064,390
2024-12-09	40.80	40.80	39.76	39.92	5,289,070
2024-12-06	41.04	41.04	40.18	40.30	5,542,600
2024-12-05	40.50	40.72	40.34	40.56	6,804,569
2024-12-04	39.76	40.54	39.62	40.54	9,473,077
2024-12-03	38.50	39.64	38.50	39.64	5,958,462
2024-12-02	40.02	40.02	38.92	39.18	4,108,739
2024-11-29	39.40	39.74	39.40	39.56	20,068,759
2024-11-28	39.00	39.62	39.00	39.54	2,705,031
2024-11-27	38.84	39.56	38.78	39.38	4,985,343
2024-11-26	39.56	39.56	38.58	38.60	3,565,438
2024-11-25	39.48	39.48	38.62	38.94	17,589,956
2024-11-22	38.40	38.90	38.40	38.66	4,359,951
2024-11-21	38.00	38.54	38.00	38.32	6,736,570
2024-11-20	38.00	38.72	38.00	38.32	5,933,387
2024-11-19	38.92	38.92	38.18	38.76	6,123,272
2024-11-18	39.20	39.20	38.20	38.24	10,064,166
2024-11-15	39.30	39.36	38.64	39.32	5,484,028
2024-11-14	37.70	39.02	37.56	38.88	11,628,486
2024-11-13	39.24	39.24	37.84	37.86	13,070,993
2024-11-12	39.00	39.02	38.54	38.64	7,354,353
2024-11-11	38.20	39.18	38.20	39.00	3,328,934
2024-11-08	38.00	39.02	38.00	38.76	3,102,317
2024-11-07	38.44	38.80	38.40	38.42	5,855,131
2024-11-06	39.32	39.68	38.08	38.36	18,241,258
2024-11-05	39.76	39.96	39.06	39.06	8,921,307
2024-11-04	39.76	40.18	39.74	39.74	9,076,250
2024-11-01	39.86	40.32	39.78	39.96	5,345,547
2024-10-31	40.56	40.76	39.80	40.24	11,862,492
2024-10-30	41.16	41.62	40.30	40.82	9,256,658
2024-10-29	41.10	41.10	40.04	40.38	9,539,354
2024-10-28	40.26	40.74	40.24	40.54	9,531,803
2024-10-25	40.60	40.60	40.12	40.46	7,499,029
2024-10-24	40.40	40.56	40.26	40.26	3,242,997
2024-10-23	40.90	40.90	40.26	40.40	3,180,574
2024-10-22	40.56	40.64	40.20	40.42	5,861,866
2024-10-21	40.88	41.40	40.68	40.70	8,747,666
2024-10-18	41.42	41.42	40.80	41.12	6,265,417
2024-10-17	41.40	41.94	41.36	41.50	4,533,893
2024-10-16	41.10	41.92	40.80	41.88	8,321,191
2024-10-15	40.50	40.86	40.34	40.74	6,613,399
2024-10-14	40.60	40.70	40.22	40.60	4,382,751
2024-10-11	40.50	40.68	40.44	40.56	4,888,964
2024-10-10	41.18	41.18	40.62	40.66	6,191,835
2024-10-09	41.08	41.36	41.08	41.24	4,818,734
2024-10-08	41.50	41.54	40.98	41.10	4,495,764
2024-10-07	43.30	43.30	41.56	41.62	4,457,836
2024-10-04	42.06	42.78	42.06	42.18	7,279,489
2024-10-03	42.02	42.56	42.02	42.14	2,887,320
2024-10-02	43.40	43.40	42.14	42.18	4,669,906
2024-10-01	43.00	43.32	42.42	42.84	5,385,969
2024-09-30	42.74	42.78	42.16	42.50	9,553,595
2024-09-27	43.00	43.00	42.50	42.68	5,861,499
2024-09-26	42.02	42.98	41.92	42.44	7,509,317
2024-09-25	41.62	42.08	41.30	41.82	7,532,540
2024-09-24	41.02	41.74	41.02	41.32	4,976,441
2024-09-23	41.18	41.94	41.18	41.76	2,531,865
2024-09-20	42.40	42.40	41.78	41.92	19,488,791
2024-09-19	42.06	42.32	41.76	42.20	8,677,716
2024-09-18	42.20	42.20	41.36	41.40	4,719,065
2024-09-17	42.20	42.38	41.84	41.84	5,998,782
2024-09-16	41.14	42.30	41.14	42.14	20,115,607
2024-09-13	41.02	42.24	41.02	42.10	6,679,031
2024-09-12	41.98	41.98	41.22	41.60	4,202,684
2024-09-11	40.56	41.06	40.56	41.00	5,104,718
2024-09-10	40.00	41.08	40.00	40.98	8,416,256
2024-09-09	41.86	41.86	40.50	40.56	7,714,617
2024-09-06	41.52	41.52	40.50	40.88	7,886,956
2024-09-05	42.00	42.00	40.46	40.46	4,483,436
2024-09-04	41.00	41.60	40.84	41.42	10,334,489
2024-09-03	41.62	41.62	41.04	41.04	4,607,375
2024-09-02	41.16	42.00	41.16	41.62	3,789,073
2024-08-30	41.22	42.04	41.22	41.68	9,538,904
2024-08-29	41.98	42.10	41.08	41.08	10,797,166
2024-08-28	42.16	42.46	41.52	41.78	7,400,983
2024-08-27	42.72	43.58	42.18	42.24	11,884,534
2024-08-26	42.50	42.50	42.50	42.50	0
2024-08-23	42.30	42.74	42.02	42.50	5,239,640
2024-08-22	41.90	42.38	41.90	42.04	9,596,096
2024-08-21	41.80	41.90	41.34	41.88	4,017,779
2024-08-20	42.00	42.06	41.52	41.60	3,084,876
2024-08-19	42.04	42.04	41.64	41.92	4,552,170
2024-08-16	42.00	42.24	41.48	41.80	4,459,290
2024-08-15	42.30	42.52	41.80	42.04	3,653,810
2024-08-14	42.28	42.56	41.72	41.94	4,415,029
2024-08-13	40.84	41.92	40.84	41.86	5,751,038
2024-08-12	40.92	41.58	40.84	41.40	2,925,314
2024-08-09	41.50	41.70	41.10	41.14	3,827,829
2024-08-08	41.14	42.14	40.70	40.70	10,118,656
2024-08-07	41.02	42.22	41.02	42.04	5,724,316
2024-08-06	41.76	41.82	41.04	41.62	6,285,045
2024-08-05	41.58	41.68	40.60	41.44	6,909,248
2024-08-02	41.16	42.32	41.06	42.32	8,961,085
2024-08-01	41.70	41.86	40.72	41.58	6,504,897
2024-07-31	41.50	41.68	40.70	40.70	7,221,800
2024-07-30	41.66	41.66	40.68	40.98	12,092,573
2024-07-29	41.54	41.72	40.86	40.88	5,498,962
2024-07-26	41.00	41.12	40.32	40.92	5,296,629
2024-07-25	41.10	41.10	40.12	40.32	7,020,782
2024-07-24	42.16	42.16	40.50	40.50	6,275,412
2024-07-23	41.70	41.70	41.00	41.38	4,014,799
2024-07-22	42.00	42.32	41.54	41.54	4,238,968
2024-07-19	42.00	42.00	41.50	41.74	2,604,188
2024-07-18	42.70	42.70	42.12	42.12	4,514,688
2024-07-17	41.76	42.54	41.76	42.18	5,628,593
2024-07-16	42.58	43.08	42.16	42.46	3,098,070
2024-07-15	41.76	42.68	41.76	42.60	5,147,776
2024-07-12	42.00	42.78	41.86	42.38	5,598,777
2024-07-11	42.50	43.00	42.22	42.56	5,505,785
2024-07-10	42.10	42.62	42.02	42.40	3,977,313
2024-07-09	41.00	42.12	41.00	41.90	26,742,248
2024-07-08	42.16	42.16	41.68	41.82	8,395,162
2024-07-05	40.36	42.32	40.36	42.20	6,632,359
2024-07-04	41.86	41.86	41.00	41.80	6,099,000
2024-07-03	41.00	41.76	40.50	41.34	10,343,660
2024-07-02	41.30	41.30	40.14	40.72	4,360,875
2024-07-01	40.94	41.30	40.20	40.20	4,579,522
2024-06-28	40.16	40.34	40.02	40.34	5,897,436
2024-06-27	39.90	40.10	39.38	40.00	3,288,157
2024-06-26	40.50	40.50	39.32	39.94	6,492,965
2024-06-25	39.96	40.06	39.76	39.92	4,781,323
2024-06-24	40.00	40.18	38.96	40.10	4,689,885
2024-06-21	39.16	39.56	39.06	39.10	18,471,883
2024-06-20	39.10	39.76	39.10	39.44	4,676,101
2024-06-19	39.12	39.62	39.12	39.14	5,154,015
2024-06-18	40.00	40.00	39.34	39.60	6,916,259
2024-06-17	40.48	40.48	39.30	39.30	3,388,492
2024-06-14	39.50	39.80	39.34	39.72	3,709,487
2024-06-13	39.48	40.02	39.20	39.48	7,347,657
2024-06-12	40.08	40.08	39.08	39.70	6,136,042
2024-06-11	39.74	39.98	39.16	39.18	16,830,059
2024-06-10	40.52	40.52	39.82	39.82	7,593,476
2024-06-07	41.60	41.60	40.04	40.04	5,578,358
2024-06-06	41.98	41.98	41.14	41.26	33,056,258
2024-06-05	42.50	42.50	41.86	42.38	4,126,998
2024-06-04	41.30	42.16	41.30	41.96	8,556,246
2024-06-03	41.06	42.38	41.06	42.38	8,349,478
2024-05-31	41.36	41.40	40.40	41.10	18,815,009
2024-05-30	39.92	41.82	39.92	41.34	31,669,660
2024-05-29	40.88	40.88	40.00	40.38	4,793,106
2024-05-28	40.26	40.98	40.12	40.16	8,920,580
2024-05-27	40.50	40.50	40.50	40.50	0
2024-05-24	40.16	40.78	40.04	40.50	10,978,628
2024-05-23	40.72	40.74	40.18	40.18	8,030,534
2024-05-22	41.50	41.60	40.54	40.76	15,378,085
2024-05-21	42.16	42.68	41.82	42.26	8,915,836
2024-05-20	42.24	43.02	42.24	42.72	4,423,467
2024-05-17	42.16	43.04	42.16	42.78	21,173,373
2024-05-16	42.38	43.50	42.38	43.16	5,320,149
2024-05-15	41.72	43.60	41.72	43.46	15,122,116
2024-05-14	41.72	42.74	41.72	42.32	10,139,981
2024-05-13	41.40	42.54	41.40	42.34	3,751,117
2024-05-10	41.74	43.00	41.74	42.30	8,583,234
2024-05-09	42.26	42.94	42.26	42.72	14,007,635
2024-05-08	42.86	42.86	42.10	42.60	13,188,321
2024-05-07	42.28	42.84	42.12	42.68	11,619,432
2024-05-06	41.62	41.62	41.62	41.62	0
2024-05-03	41.60	42.34	41.38	41.62	6,452,467
2024-05-02	42.08	42.08	41.20	41.64	11,513,616
2024-05-01	40.50	41.36	40.50	40.90	3,552,349
2024-04-30	42.30	42.30	41.08	41.22	10,290,775
2024-04-29	42.32	42.32	41.36	41.70	29,071,450
2024-04-26	41.36	41.70	40.84	41.44	22,255,242
2024-04-25	41.70	41.70	40.50	40.88	6,171,999
2024-04-24	42.10	42.10	40.60	40.90	6,863,641
2024-04-23	41.20	41.92	41.20	41.80	29,315,127
2024-04-22	41.14	42.22	41.14	41.44	4,209,201
2024-04-19	40.92	41.02	40.42	41.00	4,824,963
2024-04-18	40.34	40.86	40.34	40.66	3,843,063
2024-04-17	39.74	40.64	39.74	40.20	10,236,844
2024-04-16	40.50	40.98	40.04	40.06	6,374,574
2024-04-15	41.16	41.52	40.94	41.12	4,514,922
2024-04-12	42.52	42.52	41.20	41.20	5,333,901
2024-04-11	41.14	42.06	41.14	41.60	3,310,816
2024-04-10	41.94	42.68	41.14	41.40	9,021,658
2024-04-09	41.10	42.22	41.10	41.82	4,929,881
2024-04-08	42.20	42.26	41.40	41.78	4,750,035
2024-04-05	41.22	41.90	41.12	41.34	3,552,476
2024-04-04	41.00	41.98	41.00	41.68	7,259,504
2024-04-03	41.44	41.60	41.04	41.26	6,654,159
2024-04-02	43.34	43.34	41.28	41.28	8,864,970
2024-04-01	42.32	42.32	42.32	42.32	0
2024-03-29	42.32	42.32	42.32	42.32	0
2024-03-28	42.22	42.90	41.54	42.32	11,314,332
2024-03-27	41.32	42.00	41.32	41.90	6,295,252
2024-03-26	41.22	42.10	41.22	41.54	11,853,439
2024-03-25	41.00	41.86	41.00	41.50	6,747,368
2024-03-22	42.40	42.40	41.12	42.00	15,658,299
2024-03-21	42.08	42.38	41.58	41.58	11,561,740
2024-03-20	41.14	41.58	40.96	41.50	6,000,472
2024-03-19	41.30	41.60	40.78	41.44	9,998,581
2024-03-18	40.48	41.76	40.48	41.50	7,900,661
2024-03-15	41.04	41.54	40.38	41.50	24,782,061
2024-03-14	42.08	42.08	40.36	40.56	6,241,842
2024-03-13	41.46	41.62	40.96	40.96	7,116,614
2024-03-12	42.70	42.70	41.40	41.40	27,083,921
2024-03-11	41.36	42.32	41.36	41.74	9,168,278
2024-03-08	42.76	42.76	41.44	42.08	31,905,911
2024-03-07	43.00	43.00	41.56	41.58	9,568,993
2024-03-06	41.46	43.66	41.46	42.88	3,745,098
2024-03-05	41.06	42.70	41.06	42.28	5,154,000
2024-03-04	42.74	42.74	41.92	42.44	6,097,800
2024-03-01	42.24	42.38	41.74	42.24	15,164,184
2024-02-29	40.88	42.36	40.88	41.58	18,800,063
2024-02-28	41.74	41.84	40.64	41.26	15,201,244
2024-02-27	43.10	43.10	41.88	41.90	38,962,459
2024-02-26	41.66	42.68	41.66	42.20	12,983,325
2024-02-23	43.50	43.50	42.28	42.32	17,019,669
2024-02-22	42.74	43.46	42.08	43.20	19,862,664
2024-02-21	41.28	42.08	40.96	42.08	24,661,138
2024-02-20	41.60	41.94	41.34	41.50	4,754,530
2024-02-19	41.60	42.74	41.60	41.86	2,962,318
2024-02-16	42.50	42.50	41.78	42.06	3,600,413
2024-02-15	42.50	42.80	41.90	42.06	11,773,827
2024-02-14	42.44	42.68	41.88	41.88	4,985,539
2024-02-13	42.22	43.10	42.04	42.32	7,756,348
2024-02-12	43.60	43.60	42.60	43.20	3,054,209
2024-02-09	44.04	44.04	42.50	42.60	5,200,642
2024-02-08	43.90	43.94	42.82	42.92	7,005,956
2024-02-07	43.46	44.00	43.18	43.32	18,474,317
2024-02-06	43.00	43.50	42.88	43.50	8,866,599
2024-02-05	43.00	43.50	42.84	43.16	14,782,657
2024-02-02	44.38	44.38	42.98	42.98	6,662,211
2024-02-01	44.16	44.66	43.18	43.28	6,323,339
2024-01-31	44.70	44.96	44.20	44.54	7,271,705
2024-01-30	45.16	45.30	44.38	44.38	6,719,691
2024-01-29	44.78	45.40	44.10	45.36	4,958,731
2024-01-26	45.16	45.28	44.60	44.70	6,851,473
2024-01-25	43.84	44.96	43.84	44.96	5,790,519
2024-01-24	43.84	44.94	43.84	44.64	4,140,843
2024-01-23	45.00	45.00	44.02	44.12	18,249,858
2024-01-22	44.78	45.10	44.50	44.96	7,030,256
2024-01-19	45.74	45.74	44.18	44.46	6,853,998
2024-01-18	45.42	45.42	44.10	44.44	8,010,687
2024-01-17	46.10	46.10	44.16	44.54	9,974,981
2024-01-16	46.70	47.04	46.42	46.62	5,279,125
2024-01-15	46.86	47.78	46.72	46.86	10,585,131
2024-01-12	45.68	47.62	45.68	47.24	8,109,086
2024-01-11	46.14	46.88	46.00	46.68	7,121,533
2024-01-10	46.80	46.96	46.10	46.12	9,321,568
2024-01-09	48.58	48.58	46.78	46.78	5,843,124
2024-01-08	48.34	48.34	46.64	47.80	4,775,061
2024-01-05	47.56	47.66	46.50	47.36	9,876,497
2024-01-04	47.28	48.08	46.94	47.88	13,176,999
2024-01-03	47.60	48.14	47.36	47.50	4,203,931
2024-01-02	47.92	48.56	47.76	47.76	4,615,144
2024-01-01	48.12	48.12	48.12	48.12	0
2023-12-29	49.10	49.16	48.00	48.12	3,303,453
2023-12-28	49.06	49.06	48.66	48.88	4,121,450
2023-12-27	47.92	48.80	47.90	48.76	4,176,513
2023-12-26	48.32	48.32	48.32	48.32	0
2023-12-25	48.32	48.32	48.32	48.32	0
2023-12-22	47.94	48.52	47.94	48.32	11,317,151
2023-12-21	48.22	48.60	47.70	48.26	7,443,453
2023-12-20	46.50	48.70	46.50	48.26	14,054,526
2023-12-19	44.78	46.76	44.78	46.52	28,540,074
2023-12-18	45.70	45.70	44.66	45.64	12,133,474
2023-12-15	45.44	45.52	44.60	44.76	19,054,545
2023-12-14	44.32	46.30	44.32	45.20	9,560,844
2023-12-13	43.34	44.04	43.34	43.68	24,520,928
2023-12-12	43.94	44.40	43.40	43.58	7,023,058
2023-12-11	44.02	44.42	43.54	44.30	7,318,251
2023-12-08	45.40	45.40	43.76	44.08	8,646,532
2023-12-07	44.50	45.22	44.06	44.06	8,421,290
2023-12-06	45.40	45.52	44.54	45.52	6,988,079
2023-12-05	43.90	44.92	43.90	44.62	6,880,738
2023-12-04	44.50	45.72	43.98	44.38	5,427,731
2023-12-01	44.14	45.30	43.94	45.28	4,793,316
2023-11-30	45.00	45.68	44.20	44.20	18,265,125
2023-11-29	44.00	45.84	44.00	45.80	7,943,888
2023-11-28	45.20	45.20	44.10	44.68	6,391,029
2023-11-27	44.00	44.96	44.00	44.88	2,041,842
2023-11-24	44.40	44.56	44.00	44.50	4,941,794
2023-11-23	44.60	44.98	44.42	44.54	7,502,495
2023-11-22	44.92	45.34	44.70	44.90	7,148,361
2023-11-21	46.30	46.34	44.38	44.50	4,796,369
2023-11-20	45.60	46.24	45.38	46.08	6,333,414
2023-11-17	45.66	45.82	45.02	45.58	6,670,779
2023-11-16	45.94	46.64	44.42	44.68	7,309,395
2023-11-15	47.86	48.42	46.50	46.50	8,625,000
2023-11-14	44.96	47.22	44.50	47.10	12,380,585
2023-11-13	45.10	45.10	44.16	44.16	9,966,501
2023-11-10	43.64	44.46	43.56	44.16	6,613,611
2023-11-09	43.68	45.26	43.02	44.88	21,459,285
2023-11-08	43.20	43.28	42.54	42.92	22,421,506
2023-11-07	43.10	43.74	42.54	42.88	7,508,791
2023-11-06	44.50	44.88	43.30	43.44	13,661,588
2023-11-03	44.60	45.40	44.16	45.30	5,028,708
2023-11-02	41.92	44.62	41.92	43.94	10,801,712
2023-11-01	40.88	41.46	40.56	41.46	12,038,832
2023-10-31	40.22	41.40	39.94	40.94	10,314,335
2023-10-30	39.90	40.66	39.78	39.86	6,888,658
2023-10-27	39.08	40.24	39.08	39.86	2,938,648
2023-10-26	40.40	40.40	39.34	39.46	5,281,962
2023-10-25	40.26	40.26	39.24	39.80	4,849,486
2023-10-24	40.94	40.94	40.00	40.16	3,428,973
2023-10-23	40.94	40.94	39.66	40.22	14,209,412
2023-10-20	39.92	40.50	39.50	40.44	5,462,374
2023-10-19	40.00	40.72	39.90	40.12	6,546,395
2023-10-18	40.18	41.12	40.18	40.30	4,863,996
2023-10-17	40.80	41.10	40.08	41.06	10,974,200
2023-10-16	40.46	40.70	40.02	40.34	4,457,829
2023-10-13	40.84	41.04	40.44	40.44	14,005,672
2023-10-12	43.18	43.18	40.96	40.96	5,551,021
2023-10-11	42.02	42.80	42.02	42.28	10,837,933
2023-10-10	41.10	42.72	41.10	42.48	10,683,368
2023-10-09	42.56	42.56	41.32	42.00	5,241,719
2023-10-06	40.54	42.68	40.54	41.90	5,460,539
2023-10-05	42.16	42.16	40.88	41.62	9,221,426
2023-10-04	42.08	42.08	40.46	40.94	9,324,647
2023-10-03	41.94	41.94	40.92	41.10	6,131,964
2023-10-02	42.98	42.98	41.72	41.80	6,816,193
2023-09-29	41.28	42.82	41.28	42.28	12,460,040
2023-09-28	42.60	42.72	41.32	41.36	14,464,874
2023-09-27	44.10	44.22	43.02	43.02	11,859,194
2023-09-26	44.90	44.90	44.18	44.18	5,122,360
2023-09-25	44.32	44.92	44.24	44.84	3,493,418
2023-09-22	46.44	46.44	44.84	45.00	5,955,685
2023-09-21	45.26	46.12	45.08	45.28	2,856,851
2023-09-20	45.08	46.02	45.08	45.46	5,174,623
2023-09-19	44.40	45.16	44.40	44.44	6,988,971
2023-09-18	45.12	45.36	44.30	44.60	6,459,227
2023-09-15	46.22	46.64	45.36	45.48	13,035,554
2023-09-14	46.00	46.34	45.22	46.18	6,727,972
2023-09-13	45.30	45.52	44.20	45.14	9,487,353
2023-09-12	44.16	44.78	44.16	44.54	4,593,297
2023-09-11	45.36	45.36	44.48	44.58	3,463,204
2023-09-08	45.44	45.44	44.44	44.60	2,606,077
2023-09-07	46.00	46.00	44.28	44.78	3,086,667
2023-09-06	46.52	46.52	45.02	45.48	2,414,241
2023-09-05	44.66	46.02	44.66	45.26	4,104,616
2023-09-04	45.22	45.88	44.94	45.46	4,731,468
2023-09-01	45.88	46.02	45.24	45.24	2,677,426
2023-08-31	45.64	46.48	45.62	45.88	7,050,449
2023-08-30	45.50	46.18	45.24	45.78	4,007,591
2023-08-29	44.94	45.64	44.48	45.40	6,291,017
2023-08-28	44.60	44.60	44.60	44.60	0
2023-08-25	44.48	44.84	44.40	44.60	2,559,626
2023-08-24	45.00	45.46	44.52	44.70	2,544,687
2023-08-23	44.76	44.78	43.94	44.60	5,803,134
2023-08-22	44.38	44.38	43.40	43.74	7,544,036
2023-08-21	43.50	44.02	43.04	43.20	4,143,230
2023-08-18	44.74	44.78	43.80	44.02	3,934,760
2023-08-17	45.68	45.68	45.06	45.06	3,542,008
2023-08-16	45.00	45.66	44.98	45.60	3,547,111
2023-08-15	46.14	46.14	45.26	45.68	3,472,046
2023-08-14	46.40	46.64	45.82	46.16	3,914,761
2023-08-11	47.50	47.80	46.66	46.66	5,348,021
2023-08-10	47.46	48.22	47.46	47.90	3,596,128
2023-08-09	47.82	47.82	46.80	47.38	3,837,278
2023-08-08	47.06	47.80	46.88	47.24	3,718,761
2023-08-07	46.36	47.36	46.34	46.72	3,726,118
2023-08-04	47.50	47.54	46.72	47.30	2,144,714
2023-08-03	46.02	47.48	46.02	46.92	3,395,807
2023-08-02	46.78	46.96	46.22	46.90	5,501,450
2023-08-01	47.36	47.38	46.58	46.86	7,327,126
2023-07-31	48.54	48.54	46.98	47.36	4,404,272
2023-07-28	47.52	47.92	46.84	47.46	4,334,122
2023-07-27	48.22	48.70	47.86	48.04	5,861,446
2023-07-26	47.00	48.16	46.60	47.88	20,555,063
2023-07-25	47.60	47.96	47.06	47.14	3,178,425
2023-07-24	48.30	49.16	47.38	47.64	9,716,759
2023-07-21	48.30	49.48	48.30	48.98	5,704,119
2023-07-20	47.38	50.10	47.38	49.16	10,523,620
2023-07-19	47.24	49.66	47.24	48.78	8,516,430
2023-07-18	45.48	46.30	45.48	46.02	3,266,393
2023-07-17	45.50	46.76	45.50	46.08	7,353,476
2023-07-14	45.84	46.86	45.78	46.56	8,442,186
2023-07-13	46.12	46.30	45.20	46.18	3,539,895
2023-07-12	44.72	45.80	44.70	45.74	18,430,856
2023-07-11	44.40	45.00	44.02	45.00	5,594,450
2023-07-10	44.04	44.30	43.14	44.30	11,081,897
2023-07-07	44.12	44.98	44.12	44.44	3,574,802
2023-07-06	45.94	46.54	44.58	44.94	4,300,857
2023-07-05	47.02	47.02	45.78	46.38	4,039,910
2023-07-04	46.36	46.58	45.86	46.42	3,131,849
2023-07-03	46.24	46.24	45.58	45.70	2,930,394
2023-06-30	44.56	45.76	44.56	45.40	6,652,481
2023-06-29	45.42	45.72	44.56	45.18	15,678,057
2023-06-28	45.44	46.40	44.92	45.90	4,961,145
2023-06-27	44.72	45.58	44.72	44.96	8,198,565
2023-06-26	43.80	44.60	43.28	44.60	6,166,005
2023-06-23	45.86	46.24	43.94	44.00	7,216,734
2023-06-22	45.60	46.42	45.50	45.98	5,656,775
2023-06-21	45.80	46.78	45.80	46.36	15,926,139
2023-06-20	46.54	46.74	45.94	46.48	5,731,765
2023-06-19	46.32	47.44	46.32	46.50	3,427,883
2023-06-16	46.96	47.56	46.74	47.54	19,957,274
2023-06-15	46.60	46.80	46.18	46.56	9,202,362
2023-06-14	47.14	47.62	46.48	46.52	7,305,787
2023-06-13	48.76	48.76	46.88	47.30	7,268,873
2023-06-12	48.96	49.38	48.56	49.06	5,053,235
2023-06-09	49.48	49.50	48.44	48.76	6,241,071
2023-06-08	49.88	50.05	49.02	49.28	5,206,925
2023-06-07	50.60	50.75	50.20	50.20	15,346,910
2023-06-06	49.66	50.45	49.42	50.40	14,026,350
2023-06-05	49.44	50.20	49.34	49.40	10,785,524
2023-06-02	48.74	49.40	48.16	49.40	11,988,667
2023-06-01	47.30	48.14	47.28	48.00	12,199,331
2023-05-31	48.80	48.80	47.38	47.96	13,184,821
2023-05-30	49.06	49.06	47.28	47.78	5,754,551
2023-05-29	47.80	47.80	47.80	47.80	0
2023-05-26	48.44	48.44	47.76	47.80	4,117,149
2023-05-25	49.40	49.50	48.06	48.06	4,411,853
2023-05-24	50.05	50.20	49.22	49.54	7,487,429
2023-05-23	51.40	51.40	49.84	50.25	16,486,478
2023-05-22	51.75	51.80	50.95	51.40	6,318,321
2023-05-19	53.00	53.00	51.50	51.65	6,805,721
2023-05-18	52.80	52.95	51.75	52.05	18,197,153
2023-05-17	51.50	52.65	51.50	52.25	6,376,028
2023-05-16	51.65	52.60	51.60	52.60	20,838,535
2023-05-15	50.90	51.65	50.40	51.65	5,044,190
2023-05-12	50.90	51.20	50.25	50.65	5,545,264
2023-05-11	50.75	51.05	50.50	50.75	3,895,698
2023-05-10	49.60	50.80	49.60	50.60	7,053,038
2023-05-09	51.15	51.15	49.58	50.20	9,752,784
2023-05-08	50.70	50.70	50.70	50.70	0
2023-05-05	50.80	51.30	49.94	50.70	5,048,653
2023-05-04	50.40	50.40	49.58	50.05	8,781,169
2023-05-03	50.50	50.55	49.88	50.30	5,370,424
2023-05-02	51.05	51.20	49.78	49.78	6,255,418
2023-05-01	50.90	50.90	50.90	50.90	0
2023-04-28	49.80	50.90	49.52	50.90	9,033,903
2023-04-27	49.44	49.64	48.94	49.48	4,281,713
2023-04-26	49.04	50.10	49.04	49.32	7,466,603
2023-04-25	49.70	49.74	49.18	49.62	6,633,202
2023-04-24	50.10	50.20	49.50	49.62	3,754,612
2023-04-21	49.92	50.30	49.76	50.00	7,131,085
2023-04-20	49.86	51.25	49.86	49.98	6,125,199
2023-04-19	50.50	50.50	49.68	50.15	5,138,412
2023-04-18	51.85	51.85	50.70	50.70	4,877,378
2023-04-17	50.95	51.75	50.95	51.60	4,335,626
2023-04-14	51.85	52.80	51.35	51.55	11,583,633
2023-04-13	52.65	52.85	51.80	52.30	6,011,836
2023-04-12	52.50	52.85	51.55	52.50	7,040,462
2023-04-11	51.65	51.90	50.95	51.75	7,906,363
2023-04-10	51.10	51.10	51.10	51.10	0
2023-04-07	51.10	51.10	51.10	51.10	0
2023-04-06	48.88	51.10	48.86	51.10	7,752,821
2023-04-05	49.28	49.28	48.56	49.00	13,997,875
2023-04-04	49.38	49.40	48.78	48.78	10,067,090
2023-04-03	48.64	49.36	48.64	49.16	13,515,600
2023-03-31	49.00	49.00	48.28	48.86	12,302,976
2023-03-30	48.08	48.92	48.08	48.60	12,429,696
2023-03-29	47.00	48.50	47.00	48.24	12,454,320
2023-03-28	49.58	49.58	47.14	47.74	9,778,231
2023-03-27	49.00	49.00	48.26	48.34	37,999,154
2023-03-24	49.94	49.94	48.50	48.78	9,107,867
2023-03-23	50.00	50.00	48.88	49.54	9,897,921
2023-03-22	49.86	49.86	48.62	49.22	8,625,688
2023-03-21	50.25	50.65	49.66	50.10	6,553,187
2023-03-20	48.46	50.05	48.44	49.96	6,045,912
2023-03-17	50.00	50.45	48.78	49.38	48,451,920
2023-03-16	49.58	50.55	49.16	49.84	19,272,551
2023-03-15	48.18	50.85	48.18	50.55	33,746,004
2023-03-14	49.00	49.82	48.12	49.48	14,636,920
2023-03-13	49.42	49.42	46.88	47.82	19,569,468
2023-03-10	48.00	48.44	47.72	48.24	9,879,437
2023-03-09	49.48	49.68	47.96	48.70	8,114,552
2023-03-08	50.40	50.40	49.50	50.05	25,783,655
2023-03-07	51.65	52.25	50.50	50.50	9,411,382
2023-03-06	50.65	51.65	50.40	51.65	5,588,292
2023-03-03	50.30	50.80	50.30	50.65	8,113,672
2023-03-02	50.15	51.00	50.15	50.55	5,614,681
2023-03-01	51.15	51.15	50.40	50.50	10,235,078
2023-02-28	50.85	51.65	50.80	51.25	10,883,863
2023-02-27	52.00	52.00	51.00	51.40	6,283,785
2023-02-24	51.50	51.95	51.10	51.35	6,719,695
2023-02-23	50.95	51.50	50.60	51.10	8,514,787
2023-02-22	52.40	52.40	50.65	51.30	5,643,410
2023-02-21	51.85	52.60	51.50	51.60	6,153,847
2023-02-20	52.35	52.50	51.90	52.10	5,373,564
2023-02-17	51.75	52.75	51.00	52.45	10,577,889
2023-02-16	53.25	53.95	52.60	53.05	13,557,310
2023-02-15	52.50	53.20	52.50	52.80	12,143,812
2023-02-14	52.95	53.95	52.90	53.30	9,490,022
2023-02-13	52.65	54.00	52.45	53.65	7,956,831
2023-02-10	52.30	53.30	52.15	53.20	10,067,466
2023-02-09	54.25	54.40	53.00	53.40	18,844,785
2023-02-08	53.15	54.95	53.15	54.00	29,278,606
2023-02-07	56.00	56.00	53.25	53.90	12,517,647
2023-02-06	56.60	56.60	54.00	54.95	20,035,570
2023-02-03	55.50	56.50	55.50	56.05	10,694,727
2023-02-02	55.25	57.15	55.25	57.15	22,542,731
2023-02-01	55.75	56.55	55.25	55.25	5,197,160
2023-01-31	56.00	56.40	55.30	55.75	10,420,036
2023-01-30	56.75	56.75	56.10	56.65	4,894,894
2023-01-27	55.90	56.70	55.65	56.50	6,576,157
2023-01-26	55.00	56.30	54.95	55.60	22,741,698
2023-01-25	55.75	56.30	55.40	55.80	13,363,966
2023-01-24	56.10	56.15	55.20	55.65	8,044,427
2023-01-23	56.50	56.50	55.30	55.95	24,231,516
2023-01-20	54.70	55.60	54.50	55.45	8,136,256
2023-01-19	55.40	55.45	54.45	54.50	8,278,596
2023-01-18	56.80	56.80	55.30	55.30	9,387,340
2023-01-17	58.00	58.00	56.70	57.05	13,687,709
2023-01-16	56.40	58.10	56.00	57.65	8,515,525
2023-01-13	57.20	57.95	57.20	57.35	3,323,045
2023-01-12	57.05	58.25	57.05	58.10	6,814,906
2023-01-11	56.65	57.15	55.35	56.80	6,268,362
2023-01-10	56.20	56.30	55.25	55.45	4,062,103
2023-01-09	56.85	56.85	55.20	56.10	6,831,169
2023-01-06	54.80	55.40	54.70	55.20	4,178,229
2023-01-05	56.75	56.75	55.35	55.35	4,609,134
2023-01-04	56.15	56.70	55.65	56.25	20,990,531
2023-01-03	53.35	56.05	53.35	55.45	6,317,333
2023-01-02	54.55	54.55	54.55	54.55	0
2022-12-30	54.00	54.95	54.00	54.55	1,329,232
2022-12-29	53.90	54.90	53.40	54.65	3,607,552
2022-12-28	54.45	54.50	53.70	53.85	4,419,881
2022-12-27	53.90	53.90	53.90	53.90	0
2022-12-26	53.90	53.90	53.90	53.90	0
2022-12-23	53.30	54.15	53.15	53.90	1,458,362
2022-12-22	52.50	53.50	52.50	53.25	6,681,779
2022-12-21	52.90	53.55	52.65	53.50	19,631,095
2022-12-20	53.65	54.10	52.75	52.90	13,615,733
2022-12-19	53.90	55.05	53.60	54.60	5,665,135
2022-12-16	55.85	56.05	53.00	54.30	38,887,177
2022-12-15	56.90	56.90	55.65	55.80	16,994,902
2022-12-14	55.00	56.75	54.75	56.50	13,058,838
2022-12-13	54.80	55.90	53.45	55.15	12,129,876
2022-12-12	53.10	54.75	53.10	53.70	8,634,536
2022-12-09	53.35	54.60	52.70	54.25	10,142,804
2022-12-08	54.00	54.80	53.55	54.35	5,898,047
2022-12-07	54.80	55.85	54.80	55.20	5,452,783
2022-12-06	56.65	56.65	55.70	55.85	4,659,331
2022-12-05	56.00	57.05	56.00	56.40	4,675,630
2022-12-02	55.20	56.45	54.70	55.75	11,534,136
2022-12-01	54.00	55.00	54.00	54.65	19,731,400
2022-11-30	54.60	55.45	53.25	53.60	15,310,286
2022-11-29	55.10	55.95	54.65	55.15	8,266,652
2022-11-28	57.00	57.20	55.05	55.15	9,091,422
2022-11-25	56.50	56.80	55.05	56.80	7,865,435
2022-11-24	57.15	57.60	55.95	56.50	7,787,103
2022-11-23	57.75	57.75	55.90	56.20	7,602,802
2022-11-22	56.10	57.90	56.10	57.55	11,672,025
2022-11-21	55.40	57.10	55.40	57.10	7,776,255
2022-11-18	56.75	56.75	55.55	55.90	3,011,355
2022-11-17	53.65	55.70	53.65	55.70	11,324,377
2022-11-16	56.40	56.45	54.20	54.90	5,336,005
2022-11-15	57.70	57.70	56.00	56.00	8,815,357
2022-11-14	57.90	57.90	56.00	56.40	11,728,708
2022-11-11	58.30	59.55	57.80	57.85	11,551,559
2022-11-10	55.30	58.95	55.15	58.60	9,014,687
2022-11-09	55.50	55.80	53.90	55.45	13,175,113
2022-11-08	54.75	55.45	54.70	55.10	11,408,061
2022-11-07	56.05	56.70	55.70	56.15	6,066,595
2022-11-04	57.00	57.20	54.55	55.95	17,295,687
2022-11-03	57.30	57.30	55.25	56.05	8,873,093
2022-11-02	57.00	57.65	56.10	57.25	16,308,669
2022-11-01	56.85	56.95	55.90	56.80	18,799,909
2022-10-31	55.65	56.15	55.30	55.95	13,982,570
2022-10-28	54.50	55.75	54.50	55.65	26,277,246
2022-10-27	54.35	56.15	53.95	55.50	9,566,168
2022-10-26	53.80	54.25	53.00	54.25	10,400,502
2022-10-25	51.30	53.95	49.84	53.95	10,981,763
2022-10-24	50.10	50.85	50.05	50.50	10,291,741
2022-10-21	50.65	51.05	49.78	50.05	4,959,963
2022-10-20	48.88	51.05	48.88	50.70	7,817,430
2022-10-19	50.60	51.00	49.72	49.82	9,023,925
2022-10-18	51.85	52.00	50.85	50.90	8,789,507
2022-10-17	50.95	51.65	49.64	51.45	5,559,738
2022-10-14	50.95	51.30	49.62	49.96	8,081,487
2022-10-13	48.60	51.35	48.18	49.50	17,415,154
2022-10-12	49.20	49.72	47.48	48.64	6,920,923
2022-10-11	51.00	51.00	49.30	49.36	8,478,451
2022-10-10	50.60	51.15	49.96	50.50	14,473,511
2022-10-07	50.85	52.50	50.45	51.00	10,856,137
2022-10-06	52.10	52.10	50.90	51.35	12,945,514
2022-10-05	54.75	54.75	50.75	51.05	12,294,583
2022-10-04	54.20	55.15	53.20	53.80	11,715,486
2022-10-03	53.25	54.75	52.80	54.30	16,001,556
2022-09-30	49.98	54.20	49.98	53.60	17,801,502
2022-09-29	53.00	53.00	49.90	50.85	19,694,909
2022-09-28	49.88	51.95	47.90	51.75	19,012,529
2022-09-27	53.95	54.60	49.86	49.86	16,067,377
2022-09-26	56.65	56.95	53.85	53.85	12,121,053
2022-09-23	59.00	59.00	56.90	57.25	14,610,089
2022-09-22	60.90	60.95	58.80	58.80	10,927,685
2022-09-21	61.25	62.00	60.80	61.00	5,039,034
2022-09-20	62.90	63.40	60.15	61.05	10,694,579
2022-09-19	63.45	63.45	63.45	63.45	0
2022-09-16	62.20	63.95	61.90	63.45	29,954,612
2022-09-15	62.70	63.20	61.90	62.35	10,763,292
2022-09-14	64.30	64.30	62.95	63.15	9,024,101
2022-09-13	64.80	65.80	63.80	63.80	9,534,222
2022-09-12	65.50	65.65	64.00	64.85	25,255,339
2022-09-09	62.80	64.05	62.75	64.05	5,854,190
2022-09-08	63.85	63.85	62.50	62.80	7,421,421
2022-09-07	63.95	64.25	63.25	64.10	5,906,594
2022-09-06	62.50	64.70	62.50	64.00	6,303,812
2022-09-05	62.80	64.00	62.80	63.95	6,080,453
2022-09-02	63.50	64.40	62.60	64.00	5,663,229
2022-09-01	65.00	65.10	62.35	62.90	6,146,708
2022-08-31	66.95	66.95	64.85	65.15	7,040,069
2022-08-30	68.45	68.45	66.25	66.40	4,195,707
2022-08-29	66.75	66.75	66.75	66.75	0
2022-08-26	66.75	67.60	66.75	66.75	3,087,226
2022-08-25	67.45	68.00	67.05	67.05	4,961,237
2022-08-24	66.75	67.80	66.75	67.25	4,184,838
2022-08-23	68.00	68.30	67.35	67.65	6,138,044
2022-08-22	69.45	69.55	68.60	68.70	3,513,626
2022-08-19	70.40	70.40	69.10	69.30	2,794,366
2022-08-18	69.55	70.20	69.40	70.15	4,534,133
2022-08-17	70.00	70.25	69.20	69.55	3,091,964
2022-08-16	70.90	70.90	70.00	70.20	2,318,220
2022-08-15	69.80	71.30	69.80	71.15	2,570,238
2022-08-12	70.50	70.75	69.35	70.75	4,852,518
2022-08-11	70.60	70.75	69.75	69.95	5,012,493
2022-08-10	70.00	70.80	69.30	70.75	5,791,170
2022-08-09	69.10	69.55	68.35	69.30	2,508,529
2022-08-08	66.85	69.05	66.85	68.75	3,857,929
2022-08-05	67.75	69.10	67.00	67.60	3,707,100
2022-08-04	69.15	69.70	68.50	68.75	3,676,743
2022-08-03	69.60	69.60	68.45	69.45	7,383,303
2022-08-02	68.75	68.75	68.10	68.75	1,674,138
2022-08-01	69.20	69.20	68.40	68.75	3,075,960
2022-07-29	68.15	69.15	68.15	68.70	4,909,951
2022-07-28	67.10	68.10	66.50	68.10	5,676,883
2022-07-27	69.50	69.50	66.55	66.85	7,314,378
2022-07-26	68.95	68.95	67.70	67.75	5,148,454
2022-07-25	69.50	69.50	68.40	68.65	3,106,014
2022-07-22	68.40	69.25	67.95	69.25	10,216,000
2022-07-21	67.75	68.25	67.45	67.95	4,088,167
2022-07-20	67.65	68.35	67.65	67.85	3,479,739
2022-07-19	66.00	67.70	66.00	67.70	3,955,432
2022-07-18	67.10	67.35	66.80	67.25	2,151,545
2022-07-15	66.80	67.20	66.65	67.10	3,202,898
2022-07-14	66.25	66.55	65.65	66.15	6,137,423
2022-07-13	67.00	67.00	66.00	66.45	5,251,924
2022-07-12	65.00	66.85	65.00	66.75	3,911,360
2022-07-11	65.75	66.65	65.75	66.05	2,884,395
2022-07-08	67.60	67.60	66.00	66.45	3,021,526
2022-07-07	67.45	67.45	66.10	66.45	2,975,941
2022-07-06	65.20	66.30	64.75	66.20	6,064,541
2022-07-05	64.75	65.40	64.70	65.00	2,587,294
2022-07-04	65.35	65.50	64.65	64.75	2,402,058
2022-07-01	64.60	65.60	64.45	65.20	5,632,724
2022-06-30	66.20	66.80	65.00	65.40	11,989,229
2022-06-29	67.90	68.45	66.80	66.80	4,682,721
2022-06-28	68.55	69.15	68.30	69.00	6,491,038
2022-06-27	67.80	68.75	67.70	68.55	5,962,308
2022-06-24	65.50	67.90	65.50	67.90	4,644,505
2022-06-23	66.60	66.75	65.90	66.50	8,411,914
2022-06-22	65.60	67.05	65.60	66.60	4,286,272
2022-06-21	68.00	68.00	66.30	66.70	3,043,431
2022-06-20	68.45	68.70	66.85	67.00	4,120,171
2022-06-17	68.50	68.50	67.25	68.15	21,706,188
2022-06-16	68.00	68.20	66.90	68.20	16,747,916
2022-06-15	66.90	67.70	66.75	67.35	6,372,314
2022-06-14	67.50	68.75	66.40	66.40	9,449,502
2022-06-13	68.20	69.15	68.05	68.30	6,906,848
2022-06-10	69.85	69.85	68.45	69.40	3,930,763
2022-06-09	69.20	70.15	68.65	69.50	4,797,365
2022-06-08	72.00	72.00	70.60	70.70	5,079,479
2022-06-07	71.75	71.75	70.90	71.25	3,907,309
2022-06-06	71.40	71.65	70.30	71.20	9,379,065
2022-06-03	71.25	71.25	71.25	71.25	0
2022-06-02	71.25	71.25	71.25	71.25	0
2022-06-01	71.55	72.35	70.75	71.25	9,180,139
2022-05-31	71.90	71.90	70.85	71.80	10,699,277
2022-05-30	71.00	71.85	71.00	71.20	5,248,270
2022-05-27	71.00	71.05	70.30	71.05	13,355,060
2022-05-26	70.10	70.80	69.85	70.50	13,608,912
2022-05-25	70.50	71.60	69.65	69.85	7,825,824
2022-05-24	68.65	70.70	68.20	69.90	9,298,005
2022-05-23	68.65	68.65	67.70	68.35	5,697,953
2022-05-20	67.50	68.20	66.75	67.30	5,883,418
2022-05-19	67.80	67.80	66.00	66.70	6,839,486
2022-05-18	68.20	68.20	66.30	67.35	5,251,529
2022-05-17	67.90	68.00	66.60	66.70	5,856,870
2022-05-16	66.70	67.65	66.00	67.45	5,784,581
2022-05-13	65.30	66.25	65.00	66.25	3,491,283
2022-05-12	65.25	65.25	64.15	64.95	5,815,350
2022-05-11	65.50	65.50	63.90	64.55	7,751,487
2022-05-10	63.75	65.00	63.50	64.25	6,516,650
2022-05-09	64.50	64.80	63.10	63.55	3,583,376
2022-05-06	65.45	65.45	64.30	64.95	4,837,554
2022-05-05	65.15	66.40	64.85	65.65	6,029,523
2022-05-04	65.35	65.60	64.35	64.90	9,419,014
2022-05-03	65.25	66.00	64.85	65.05	5,834,640
2022-05-02	65.90	65.90	65.90	65.90	0
2022-04-29	66.50	66.75	65.90	65.90	5,057,202
2022-04-28	66.50	66.90	66.10	66.45	4,461,981
2022-04-27	67.50	67.50	66.15	66.40	6,248,086
2022-04-26	65.50	67.00	65.50	66.70	4,584,445
2022-04-25	66.60	66.60	65.80	65.90	5,824,063
2022-04-22	67.15	68.15	66.85	66.85	3,865,716
2022-04-21	67.50	68.75	67.40	67.75	12,808,945
2022-04-20	68.30	68.55	67.55	67.70	6,987,035
2022-04-19	68.45	69.20	68.05	68.10	5,427,357
2022-04-18	68.65	68.65	68.65	68.65	0
2022-04-15	68.65	68.65	68.65	68.65	0
2022-04-14	67.90	68.65	67.70	68.65	4,192,940
2022-04-13	66.50	67.95	66.50	67.95	8,229,517
2022-04-12	67.50	68.55	67.35	67.55	8,712,959
2022-04-11	69.50	69.50	68.45	68.95	3,230,450
2022-04-08	69.30	69.30	68.50	68.65	5,334,868
2022-04-07	68.75	69.30	68.15	68.80	9,640,972
2022-04-06	68.85	68.85	67.95	68.75	5,552,822
2022-04-05	67.80	68.85	67.20	68.65	4,530,165
2022-04-04	67.75	68.50	67.60	67.60	5,458,201
2022-04-01	66.80	68.70	66.80	68.00	6,650,477
2022-03-31	67.00	67.40	66.55	66.90	8,540,397
2022-03-30	66.40	67.00	66.15	66.60	9,261,839
2022-03-29	65.90	67.45	65.90	67.00	11,003,212
2022-03-28	67.00	67.30	66.45	67.30	5,486,981
2022-03-25	66.10	67.10	66.00	66.95	3,170,149
2022-03-24	66.00	66.95	65.40	66.05	6,878,641
2022-03-23	66.00	67.55	66.00	66.40	4,853,119
2022-03-22	67.70	67.70	66.55	67.70	4,611,001
2022-03-21	66.40	66.70	66.00	66.50	5,618,194
2022-03-18	66.65	67.40	65.45	66.65	71,730,673
2022-03-17	66.30	67.90	66.30	67.45	6,772,322
2022-03-16	67.60	68.05	67.20	67.30	11,607,868
2022-03-15	68.25	68.25	67.00	67.35	7,666,100
2022-03-14	68.50	69.15	67.45	68.00	7,617,088
2022-03-11	66.45	69.15	66.45	68.15	12,556,457
2022-03-10	66.50	67.25	66.00	66.80	11,285,758
2022-03-09	65.10	66.85	65.10	66.70	12,138,861
2022-03-08	62.50	65.10	62.50	65.00	10,208,241
2022-03-07	61.30	63.55	60.95	63.00	16,172,589
2022-03-04	63.40	64.15	60.65	61.85	9,278,457
2022-03-03	62.45	62.45	60.95	61.15	9,056,610
2022-03-02	61.60	61.95	60.90	61.80	6,655,267
2022-03-01	62.40	62.40	61.00	61.00	6,981,722
2022-02-28	61.20	62.20	61.10	61.75	25,297,766
2022-02-25	59.75	61.50	59.75	61.25	12,016,196
2022-02-24	60.00	60.60	59.30	59.60	8,540,780
2022-02-23	60.80	61.20	60.20	60.50	6,138,981
2022-02-22	60.25	60.90	60.05	60.55	6,495,944
2022-02-21	60.55	61.45	60.55	60.75	26,468,555
2022-02-18	61.30	62.15	60.50	60.50	12,644,996
2022-02-17	62.45	62.45	61.10	61.45	9,921,711
2022-02-16	62.30	62.30	61.50	61.90	5,717,795
2022-02-15	62.60	62.60	61.50	61.50	5,765,051
2022-02-14	63.30	63.30	62.05	62.05	11,771,092
2022-02-11	63.50	63.50	62.85	63.30	5,628,570
2022-02-10	64.75	64.75	63.05	63.80	4,014,984
2022-02-09	63.50	63.70	62.55	63.50	5,763,575
2022-02-08	62.60	62.70	61.70	62.35	6,158,378
2022-02-07	63.40	63.95	62.35	62.35	7,165,322
2022-02-04	66.00	66.00	63.30	63.30	6,290,402
2022-02-03	66.90	66.90	65.60	65.65	3,766,748
2022-02-02	66.15	67.05	66.15	66.50	9,465,290
2022-02-01	66.85	67.10	65.75	65.75	9,386,610
2022-01-31	67.10	67.25	66.45	66.90	7,334,368
2022-01-28	66.65	67.20	66.55	66.65	13,618,722
2022-01-27	66.30	67.50	66.20	67.00	10,073,557
2022-01-26	66.90	67.20	66.35	66.50	5,013,829
2022-01-25	67.00	67.00	66.20	66.55	3,658,784
2022-01-24	66.50	67.05	66.15	66.40	4,059,274
2022-01-21	67.90	67.90	66.75	66.85	5,775,479
2022-01-20	67.25	67.65	66.65	67.55	8,059,927
2022-01-19	67.50	67.80	66.90	66.90	8,213,182
2022-01-18	67.90	68.30	67.50	67.95	5,118,034
2022-01-17	67.55	68.50	67.55	68.00	4,358,462
2022-01-14	68.30	68.50	67.75	68.10	5,467,163
2022-01-13	68.50	68.70	67.90	67.90	13,699,572
2022-01-12	69.00	69.00	67.80	68.20	5,300,839
2022-01-11	69.60	69.85	68.50	68.50	4,743,316
2022-01-10	69.35	70.10	69.10	69.45	10,308,555
2022-01-07	69.40	69.40	68.10	69.20	8,597,182
2022-01-06	68.15	68.85	68.05	68.40	2,949,224
2022-01-05	70.70	70.70	68.80	69.10	3,825,741
2022-01-04	70.50	70.70	69.50	69.50	5,523,313
2022-01-03	69.80	69.80	69.80	69.80	0
2021-12-31	70.00	70.00	69.50	69.80	782,395
2021-12-30	70.40	70.40	69.55	70.25	2,401,995
2021-12-29	69.60	70.45	69.50	69.75	3,566,496
2021-12-28	69.40	69.40	69.40	69.40	0
2021-12-27	69.40	69.40	69.40	69.40	0
2021-12-24	69.85	69.85	68.95	69.40	1,057,094
2021-12-23	69.15	69.30	68.35	68.60	5,816,994
2021-12-22	68.80	69.25	68.65	68.70	8,896,978
2021-12-21	68.45	69.10	68.45	68.85	5,505,246
2021-12-20	67.90	68.60	67.90	68.30	4,255,115
2021-12-17	67.95	69.15	67.60	68.95	18,530,285
2021-12-16	69.00	69.00	67.85	68.00	5,941,973
2021-12-15	67.50	68.50	67.50	68.50	7,008,097
2021-12-14	68.75	68.85	67.55	67.75	21,592,296
2021-12-13	67.80	69.50	67.80	68.40	9,459,746
2021-12-10	70.15	70.15	69.00	69.00	23,424,175
2021-12-09	68.20	69.80	68.20	69.80	11,692,547
2021-12-08	69.15	70.05	68.85	70.00	18,586,508
2021-12-07	69.25	69.60	69.00	69.25	5,608,660
2021-12-06	68.15	69.00	68.00	69.00	7,525,850
2021-12-03	67.25	68.00	67.25	67.75	11,068,693
2021-12-02	67.35	68.25	67.20	67.70	9,218,622
2021-12-01	67.70	68.25	67.50	68.00	5,585,627
2021-11-30	68.45	68.60	67.65	67.65	11,825,814
2021-11-29	69.90	69.90	68.35	68.35	13,920,444
2021-11-26	70.00	70.05	69.30	69.45	22,255,840
2021-11-25	70.05	70.30	69.40	70.30	11,339,504
2021-11-24	69.95	70.35	69.90	70.05	5,538,781
2021-11-23	70.00	70.55	69.50	69.85	7,497,409
2021-11-22	71.00	71.00	70.00	70.15	7,985,604
2021-11-19	70.05	71.05	70.05	70.60	12,190,412
2021-11-18	69.35	70.25	69.00	70.10	6,350,109
2021-11-17	69.90	70.15	69.00	69.20	11,114,308
2021-11-16	70.40	70.40	69.30	70.00	9,665,166
2021-11-15	70.35	70.90	70.00	70.40	7,147,783
2021-11-12	71.00	71.65	70.00	70.30	22,966,686
2021-11-11	73.00	73.00	68.50	71.20	38,370,236
2021-11-10	72.90	73.85	72.90	73.05	6,719,946
2021-11-09	74.15	74.15	72.70	73.05	3,923,589
2021-11-08	73.00	73.30	72.75	72.95	4,813,567
2021-11-05	72.95	73.15	72.50	73.00	5,376,826
2021-11-04	72.30	73.40	72.05	73.00	15,043,861
2021-11-03	72.40	72.40	71.35	72.40	6,563,222
2021-11-02	72.80	72.80	71.80	72.20	4,848,722
2021-11-01	72.80	72.85	71.95	72.50	6,074,710
2021-10-29	73.65	73.65	72.55	72.90	5,135,355
2021-10-28	74.60	74.60	73.05	73.45	6,284,362
2021-10-27	72.35	73.40	72.35	73.40	6,167,761
2021-10-26	72.35	72.80	72.25	72.75	4,891,746
2021-10-25	73.05	73.25	72.30	72.35	16,711,039
2021-10-22	73.00	73.65	72.65	73.10	3,851,324
2021-10-21	73.20	74.10	73.20	73.60	3,473,210
2021-10-20	74.60	74.60	73.40	73.55	3,591,809
2021-10-19	74.00	74.20	73.35	74.00	3,786,850
2021-10-18	74.00	74.00	73.10	73.50	4,113,294
2021-10-15	73.80	73.95	73.25	73.55	5,936,112
2021-10-14	73.45	73.90	73.20	73.50	4,198,213
2021-10-13	72.40	73.45	72.30	73.20	4,887,505
2021-10-12	70.80	72.60	70.80	72.45	2,726,129
2021-10-11	71.85	72.00	71.50	71.95	3,666,159
2021-10-08	72.05	72.35	71.85	72.05	2,823,412
2021-10-07	72.40	72.75	71.75	72.15	7,731,763
2021-10-06	71.40	72.15	71.25	72.15	5,989,703
2021-10-05	73.00	73.00	72.20	72.20	4,487,797
2021-10-04	72.50	72.90	71.75	71.75	4,720,058
2021-10-01	71.95	72.95	71.25	72.80	5,079,737
2021-09-30	72.50	72.85	71.55	71.55	6,880,123
2021-09-29	73.30	73.95	72.05	72.10	5,348,985
2021-09-28	74.00	74.20	72.30	73.05	7,273,348
2021-09-27	76.40	76.40	74.15	74.15	14,133,735
2021-09-24	75.25	75.40	74.40	74.50	6,715,829
2021-09-23	75.25	75.75	75.25	75.35	3,096,176
2021-09-22	75.70	75.75	75.10	75.30	2,566,402
2021-09-21	76.90	76.90	74.75	75.20	3,868,230
2021-09-20	75.40	75.80	74.55	74.85	5,011,076
2021-09-17	76.40	76.40	75.30	75.65	14,800,070
2021-09-16	74.30	75.60	74.30	75.40	4,747,708
2021-09-15	76.50	76.50	74.45	74.45	5,504,326
2021-09-14	75.80	76.25	75.75	75.80	3,219,853
2021-09-13	78.05	78.05	76.20	76.20	4,482,595
2021-09-10	77.65	77.85	77.00	77.00	3,623,701
2021-09-09	75.05	77.80	75.05	77.75	8,936,987
2021-09-08	78.30	78.30	76.60	76.95	8,218,863
2021-09-07	79.60	79.60	77.75	78.00	2,951,590
2021-09-06	78.80	78.85	77.50	77.90	2,811,940
2021-09-03	78.00	78.85	78.00	78.20	4,174,973
2021-09-02	79.75	79.80	78.35	78.45	2,906,791
2021-09-01	78.20	80.20	78.20	79.80	3,530,778
2021-08-31	77.45	79.25	77.45	78.90	5,913,822
2021-08-30	78.40	78.40	78.40	78.40	0
2021-08-27	76.10	78.75	76.10	78.40	6,627,655
2021-08-26	77.65	78.10	77.60	78.00	3,629,031
2021-08-25	77.25	78.30	77.25	77.55	5,698,773
2021-08-24	78.50	78.50	77.40	77.50	3,279,913
2021-08-23	78.55	78.55	77.35	77.60	3,179,836
2021-08-20	77.00	78.10	76.40	77.70	3,500,185
2021-08-19	78.35	78.35	77.20	77.20	5,141,722
2021-08-18	78.30	78.70	78.15	78.40	4,118,058
2021-08-17	79.80	79.80	77.95	78.05	3,986,417
2021-08-16	78.70	79.25	78.20	78.30	4,907,931
2021-08-13	76.80	78.70	76.80	78.45	5,767,195
2021-08-12	77.25	78.20	77.25	78.10	5,690,650
2021-08-11	77.75	78.25	77.30	77.65	5,521,584
2021-08-10	79.00	79.00	77.35	77.70	5,841,678
2021-08-09	78.00	78.90	78.00	78.35	11,918,547
2021-08-06	80.15	80.15	78.20	79.00	6,353,452
2021-08-05	80.60	80.60	79.10	79.10	4,984,855
2021-08-04	77.60	79.45	77.60	79.00	4,030,439
2021-08-03	79.00	79.15	78.10	78.10	3,485,007
2021-08-02	78.75	79.05	78.30	79.05	3,979,547
2021-07-30	78.10	78.85	77.95	78.30	3,575,135
2021-07-29	76.75	78.70	76.75	78.20	7,611,252
2021-07-28	77.75	78.70	77.75	78.40	4,589,294
2021-07-27	77.00	78.20	76.65	77.95	5,084,260
2021-07-26	77.85	77.85	77.10	77.15	3,100,083
2021-07-23	76.30	77.55	76.30	77.55	3,820,196
2021-07-22	75.00	76.65	75.00	76.50	5,930,383
2021-07-21	75.40	76.45	75.40	76.00	4,721,868
2021-07-20	75.95	76.55	75.40	75.40	5,354,676
2021-07-19	75.80	76.80	75.70	75.90	6,247,995
2021-07-16	77.00	77.00	76.05	76.90	3,704,156
2021-07-15	75.45	76.90	75.45	76.55	4,006,164
2021-07-14	76.00	76.90	75.55	76.30	5,668,628
2021-07-13	77.95	78.00	77.10	77.15	3,441,835
2021-07-12	77.00	78.00	76.90	78.00	5,466,505
2021-07-09	76.90	76.90	76.20	76.55	6,263,303
2021-07-08	77.50	77.50	76.00	76.00	4,499,604
2021-07-07	76.10	77.15	76.10	77.00	5,397,914
2021-07-06	75.00	76.10	74.50	76.10	4,305,791
2021-07-05	73.50	75.20	73.50	75.20	4,454,686
2021-07-02	74.70	74.70	74.00	74.20	2,357,327
2021-07-01	74.40	74.45	73.65	74.05	3,679,595
2021-06-30	74.55	75.00	73.90	74.05	5,633,322
2021-06-29	76.05	76.05	74.80	74.80	4,124,955
2021-06-28	75.25	76.15	75.05	76.00	4,609,732
2021-06-25	75.30	75.30	74.30	75.15	4,482,127
2021-06-24	75.00	76.25	74.55	74.70	5,160,079
2021-06-23	76.00	76.75	75.75	76.05	4,790,464
2021-06-22	76.80	76.80	75.95	75.95	8,029,595
2021-06-21	76.80	77.10	75.00	76.15	5,722,745
2021-06-18	76.55	78.00	76.55	76.75	38,625,806
2021-06-17	76.00	77.35	75.95	76.40	9,616,851
2021-06-16	77.95	77.95	76.70	77.40	6,456,625
2021-06-15	77.65	78.15	76.80	77.20	8,211,321
2021-06-14	77.00	77.20	75.55	77.15	10,301,540
2021-06-11	76.95	76.95	74.20	74.90	5,500,561
2021-06-10	76.75	76.75	74.80	74.80	4,449,907
2021-06-09	75.85	76.75	75.85	76.75	5,000,014
2021-06-08	75.50	76.60	75.50	76.00	3,114,922
2021-06-07	75.20	76.45	75.20	76.20	7,179,679
2021-06-04	74.75	75.95	74.70	75.55	7,776,079
2021-06-03	74.95	75.25	74.70	74.85	5,207,031
2021-06-02	73.50	75.15	73.50	75.00	8,230,761
2021-06-01	73.80	74.80	73.80	74.10	4,425,171
2021-05-28	73.35	75.20	73.35	74.40	6,255,448
2021-05-27	73.65	73.95	73.20	73.60	7,998,538
2021-05-26	72.50	73.85	72.50	73.40	5,252,301
2021-05-25	74.10	74.10	71.75	72.40	13,215,837
2021-05-24	73.20	73.60	72.20	73.50	3,569,652
2021-05-21	73.65	73.85	73.05	73.40	4,746,339
2021-05-20	74.85	74.85	73.45	73.80	4,957,148
2021-05-19	73.40	74.20	72.90	73.50	5,073,504
2021-05-18	72.70	73.90	72.30	73.10	6,700,381
2021-05-17	73.15	73.30	72.35	72.45	3,627,197
2021-05-14	73.70	74.10	72.85	72.95	6,858,512
2021-05-13	72.70	73.15	72.45	72.45	7,141,265
2021-05-12	72.20	72.90	71.65	72.60	8,469,276
2021-05-11	72.80	73.60	71.45	71.80	6,864,637
2021-05-10	74.20	74.55	73.40	73.90	4,053,952
2021-05-07	73.00	73.85	73.00	73.60	3,690,245
2021-05-06	74.20	74.20	72.95	73.50	7,452,527
2021-05-05	74.45	75.00	73.10	73.40	5,121,732
2021-05-04	74.75	75.10	73.60	74.50	4,209,845
2021-04-30	73.95	74.45	73.70	74.45	5,162,716
2021-04-29	73.00	74.00	73.00	74.00	5,091,726
2021-04-28	73.60	74.05	73.35	73.55	2,969,061
2021-04-27	73.75	73.90	73.25	73.50	3,588,563
2021-04-26	74.20	74.55	73.70	74.30	3,114,582
2021-04-23	75.20	75.20	73.85	73.90	5,395,333
2021-04-22	76.00	76.00	74.55	74.80	5,847,788
2021-04-21	75.85	76.15	74.75	74.75	6,485,705
2021-04-20	74.90	76.40	74.60	76.10	8,551,580
2021-04-19	74.20	74.70	73.75	74.70	7,436,465
2021-04-16	74.25	74.25	73.10	73.70	5,955,576
2021-04-15	73.10	73.90	73.10	73.70	3,402,251
2021-04-14	72.50	74.25	72.50	73.40	3,540,130
2021-04-13	72.85	73.70	72.50	73.65	4,708,888
2021-04-12	73.15	73.95	72.75	73.05	4,266,258
2021-04-09	74.25	74.25	73.25	73.55	3,702,712
2021-04-08	73.70	74.15	72.80	74.10	6,312,011
2021-04-07	74.00	74.15	73.10	73.30	8,000,122
2021-04-06	73.75	73.75	72.50	73.30	5,533,494
2021-04-01	70.80	73.00	70.80	72.50	4,034,745
2021-03-31	73.00	73.00	72.00	72.10	5,029,635
2021-03-30	72.00	72.50	71.70	72.10	6,196,748
2021-03-29	72.80	72.80	71.60	71.90	6,524,261
2021-03-26	70.00	72.40	70.00	72.00	7,736,267
2021-03-25	70.90	72.00	70.90	71.50	7,846,991
2021-03-24	70.50	71.70	70.50	70.90	10,143,025
2021-03-23	71.90	72.10	71.10	71.50	9,362,011
2021-03-22	72.00	72.00	70.80	72.00	4,473,373
2021-03-19	71.00	72.00	70.80	72.00	22,833,038
2021-03-18	70.40	72.00	70.40	71.00	4,945,373
2021-03-17	71.90	72.50	71.40	71.90	7,395,486
2021-03-16	71.40	72.40	71.40	72.10	7,643,537
2021-03-15	71.50	71.50	70.70	71.40	5,534,099
2021-03-12	71.10	71.80	70.60	71.00	7,892,862
2021-03-11	72.00	72.40	71.70	71.70	4,714,555
2021-03-10	71.70	72.90	71.20	72.90	11,826,255
2021-03-09	73.70	73.80	71.60	71.60	9,413,649
2021-03-08	74.00	74.50	73.40	73.60	27,815,580
2021-03-05	75.00	75.90	73.50	73.70	6,965,267
2021-03-04	76.20	77.10	76.00	76.00	5,722,038
2021-03-03	76.10	77.20	75.60	76.40	7,116,681
2021-03-02	75.10	75.80	75.10	75.60	8,473,685
2021-03-01	74.00	76.10	74.00	75.00	9,156,038
2021-02-26	75.20	76.40	74.40	74.50	7,247,850
2021-02-25	76.00	76.60	75.90	76.00	6,058,326
2021-02-24	74.10	76.90	74.10	76.50	7,445,872
2021-02-23	75.00	75.40	74.20	75.40	5,480,197
2021-02-22	74.80	74.80	73.80	74.30	7,398,976
2021-02-19	73.30	74.70	72.80	74.20	16,312,719
2021-02-18	71.90	73.30	71.90	73.20	11,358,304
2021-02-17	74.00	74.00	72.80	73.00	6,946,862
2021-02-16	72.00	73.30	71.90	72.90	4,198,216
2021-02-15	71.80	72.90	71.80	72.60	4,076,374
2021-02-12	72.10	73.30	72.00	72.20	4,341,080
2021-02-11	73.00	73.20	72.40	73.00	6,177,610

Share	Price	Change
Kropz Plc (KRPZ)	1.10	29.41%
IQE (IQE)	10.00	22.4%
hVIVO (HVO)	7.10	17.36%
Switch Metals (SWT)	14.00	16.67%
Sanderson Design Group (SDG)	57.50	16.67%

Share	Price	Change
Faron Pharmaceuticals (FARN)	69.00	-59.39%
Orosur Mining (OMI)	25.90	-23.82%
Sound Energy (SOU)	0.725	-19.44%
Zanaga Iron Ore Company Limited (ZIOC)	6.80	-19.05%
TekCapital (TEK)	8.60	-16.35%

Share	Price	Volume
Ethernity Net (ENET)	0.0044	1,676,102,560
Caledonian Hold (CHP)	0.0035	1,043,627,473
Tower Resources (TRP)	0.0275	497,265,193
Sunda Energy (SNDA)	0.0275	374,117,685
Lloyds (LLOY)	102.80	329,517,713