Wt Prec Metals Share History

Wt Prec Metals Share Price history. The following table shows end-of-day data AIGP historical share prices for Wt Prec Metals, 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.

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

Date	Open	High	Low	Close	Volume
2026-08-25	53.04	53.04	53.04	53.12	2
2026-08-24	53.37	53.53	53.37	53.53	5,675
2026-08-21	52.53	53.02	52.53	52.97	216
2026-08-20	51.62	52.26	51.51	52.20	680
2026-08-19	49.71	51.32	49.67	51.32	11
2026-08-18	50.47	50.47	50.47	49.82	1
2026-08-17	50.56	50.69	50.56	50.91	117
2026-08-14	49.75	50.01	49.75	50.32	80
2026-08-13	50.23	50.23	50.20	50.04	123
2026-08-12	50.78	50.78	50.78	50.77	12
2026-08-11	50.09	50.09	50.09	50.30	1
2026-08-10	49.97	49.97	49.87	49.92	23
2026-08-07	49.38	50.05	49.38	49.78	436
2026-08-06	48.60	48.74	48.60	48.59	2,015
2026-08-05	47.82	48.73	47.82	48.73	681
2026-08-04	46.44	46.86	46.44	46.64	25
2026-08-03	46.32	46.33	45.82	45.82	51
2026-07-31	46.47	46.47	45.96	45.99	2,902
2026-07-30	46.70	46.70	46.70	46.70	10
2026-07-29	45.90	45.90	45.66	45.66	229
2026-07-28	46.54	46.54	45.94	45.94	9
2026-07-27	46.85	46.85	46.63	46.54	1,676
2026-07-24	46.35	46.35	46.35	46.55	11
2026-07-23	46.81	46.81	46.03	46.07	1,058
2026-07-22	47.01	47.08	47.01	47.53	413
2026-07-21	46.37	46.37	46.21	46.60	102
2026-07-20	45.54	45.55	45.54	45.74	16
2026-07-17	45.32	45.32	45.05	45.54	1,689
2026-07-16	45.89	45.89	45.25	45.63	5,265
2026-07-15	46.07	46.32	46.07	46.15	5,055
2026-07-14	45.94	45.94	45.92	46.70	22
2026-07-13	46.31	46.44	46.22	45.91	281
2026-07-10	46.97	46.97	46.97	46.97	42
2026-07-09	46.90	47.28	46.85	47.28	63,737
2026-07-08	47.27	47.27	46.05	45.98	426
2026-07-07	47.73	47.86	47.50	47.50	4,227
2026-07-06	47.72	47.85	47.57	47.73	2,527
2026-07-03	48.07	48.16	47.98	47.96	73
2026-07-02	47.42	47.42	47.30	47.37	514
2026-07-01	45.49	46.92	45.33	46.82	326
2026-06-30	46.19	46.31	46.13	46.31	922
2026-06-29	46.10	46.35	45.97	45.97	2,858
2026-06-26	46.10	46.81	46.10	46.74	4,800
2026-06-25	45.41	46.10	45.36	46.05	707
2026-06-24	47.17	47.17	45.57	46.09	14,031
2026-06-23	47.48	47.66	47.28	47.53	597
2026-06-22	48.87	48.91	48.69	48.68	1,242
2026-06-19	48.21	48.36	48.12	48.15	986
2026-06-18	50.20	50.20	49.13	49.13	12,225
2026-06-17	50.50	50.53	50.50	50.93	1,523
2026-06-16	50.53	50.86	50.53	50.54	2,846
2026-06-15	50.42	50.44	50.42	50.91	414
2026-06-12	48.67	49.10	48.59	49.31	2,794
2026-06-11	47.58	47.58	47.30	47.42	1,953
2026-06-10	48.28	48.28	48.11	47.95	2,396
2026-06-09	50.38	50.49	50.28	49.52	1,072
2026-06-08	49.91	50.43	49.78	50.43	4,151
2026-06-05	51.54	51.54	50.61	50.61	637
2026-06-04	52.25	52.48	52.25	52.48	0
2026-06-03	52.44	52.44	52.01	52.25	204
2026-06-02	53.54	53.54	53.09	53.14	840
2026-06-01	53.05	53.30	52.35	52.60	735
2026-05-29	53.30	53.30	53.26	53.83	365
2026-05-28	51.67	52.73	51.64	52.73	106
2026-05-27	52.82	52.82	52.12	52.30	3,397
2026-05-26	53.49	53.50	53.25	53.17	1,388
2026-05-25	53.27	53.27	53.27	53.27	0
2026-05-22	53.40	53.46	53.39	53.27	13
2026-05-21	53.16	53.32	53.07	53.05	1,431
2026-05-20	53.09	53.09	52.87	53.37	1,010
2026-05-19	53.58	53.62	52.85	52.89	599
2026-05-18	53.58	54.01	53.58	53.58	143
2026-05-15	54.23	54.23	53.62	53.62	3,781
2026-05-14	56.66	56.66	56.04	56.19	3,512
2026-05-13	56.63	56.67	56.49	56.74	2,611
2026-05-12	56.19	56.26	56.13	55.72	2,079
2026-05-11	55.52	56.35	55.45	56.76	1,113
2026-05-08	55.82	56.04	55.75	55.75	3,351
2026-05-07	55.81	56.43	55.81	56.20	1,146
2026-05-06	55.22	55.46	54.87	55.19	1,380
2026-05-05	53.20	53.65	53.20	53.57	1,711
2026-05-04	54.40	54.40	54.40	54.40	0
2026-05-01	53.68	54.77	53.68	54.40	4
2026-04-30	53.56	54.18	53.56	53.94	1,969
2026-04-29	53.33	53.33	53.09	52.95	1,390
2026-04-28	53.86	53.99	53.30	53.37	2,622
2026-04-27	55.15	55.15	54.73	54.73	1,552
2026-04-24	54.73	55.34	54.71	55.22	682
2026-04-23	55.16	55.48	55.07	55.40	1,618
2026-04-22	56.08	56.08	55.61	55.70	1,291
2026-04-21	56.31	56.31	55.59	55.59	243
2026-04-20	56.46	56.74	56.46	56.59	936
2026-04-17	56.30	57.81	56.30	57.65	1,159
2026-04-16	56.89	56.89	56.46	56.32	470
2026-04-15	56.57	56.98	56.30	56.38	2,850
2026-04-14	56.17	56.17	56.09	56.50	87
2026-04-13	55.14	55.14	55.01	54.82	79
2026-04-10	55.53	55.97	55.53	55.89	1,139
2026-04-09	55.06	55.42	55.06	55.76	1,306
2026-04-08	56.36	56.37	55.38	55.48	10,235
2026-04-07	54.18	54.19	53.82	53.97	3,868
2026-04-06	54.28	54.28	54.28	54.28	0
2026-04-03	54.28	54.28	54.28	54.28	0
2026-04-02	53.39	53.60	53.09	54.28	407
2026-04-01	55.04	55.65	55.04	55.69	18,299
2026-03-31	53.50	53.65	53.49	53.96	628
2026-03-30	53.16	53.21	52.84	52.82	2,851
2026-03-27	51.40	53.09	51.40	52.74	2,374
2026-03-26	51.86	51.86	51.54	51.05	155
2026-03-25	53.13	53.51	53.13	53.28	2,837
2026-03-24	51.59	51.59	51.20	51.66	184
2026-03-23	48.92	52.38	48.92	50.87	4,323
2026-03-20	54.77	54.97	52.78	53.18	1,407
2026-03-19	54.31	54.32	52.39	53.35	2,917
2026-03-18	57.75	57.75	56.78	57.07	2,759
2026-03-17	58.71	58.99	58.71	58.50	4,553
2026-03-16	58.39	59.05	58.38	58.34	3,453
2026-03-13	60.12	60.18	59.69	58.92	2,949
2026-03-12	60.83	60.83	60.50	60.52	1,223
2026-03-11	61.07	61.21	61.07	60.83	2,498
2026-03-10	61.65	62.17	61.65	62.14	3,297
2026-03-09	59.81	60.22	59.81	60.20	886
2026-03-06	60.30	60.30	59.77	60.56	1,664
2026-03-05	60.60	60.67	59.35	59.35	7,285
2026-03-04	60.79	61.26	60.48	60.45	4,203
2026-03-03	62.64	62.64	58.79	60.09	4,955
2026-03-02	64.79	64.79	63.77	62.62	6,852
2026-02-27	61.70	62.96	61.70	62.80	947
2026-02-26	61.39	61.39	61.09	61.37	3,942
2026-02-25	61.91	61.97	61.85	62.10	1,679
2026-02-24	61.43	61.43	60.43	61.10	4,468
2026-02-23	60.76	61.65	60.76	61.65	656
2026-02-20	58.95	59.62	58.95	59.62	2,383
2026-02-19	58.58	58.58	58.10	58.39	1,829
2026-02-18	57.38	58.31	57.38	58.31	4,967
2026-02-17	57.11	57.26	56.20	56.62	17,162
2026-02-16	58.23	58.27	57.85	57.96	1,682
2026-02-13	58.20	58.58	57.94	58.68	4,451
2026-02-12	59.73	59.75	59.46	57.13	2,259
2026-02-11	59.60	60.48	59.59	59.69	1,061
2026-02-10	59.15	59.65	58.92	58.69	23,559
2026-02-09	59.11	59.15	58.30	59.70	3,178
2026-02-06	55.97	57.29	55.97	57.40	1,077
2026-02-05	57.89	57.89	55.83	56.53	3,106
2026-02-04	60.77	60.86	58.41	58.76	5,904
2026-02-03	58.58	59.65	58.52	59.56	56,010
2026-02-02	54.78	57.06	54.30	55.32	19,538
2026-01-30	63.79	63.79	60.56	60.56	6,818
2026-01-29	68.94	69.45	64.97	65.98	5,177
2026-01-28	65.97	66.25	65.73	66.18	18,609
2026-01-27	64.20	64.20	63.19	63.58	7,382
2026-01-26	63.63	64.34	63.59	64.14	5,923
2026-01-23	60.88	61.52	60.48	61.59	5,381
2026-01-22	59.15	59.77	58.83	59.77	3,466
2026-01-21	59.49	59.60	58.89	59.20	7,393
2026-01-20	58.08	58.44	58.08	58.33	227,802
2026-01-19	57.44	57.58	57.37	57.62	3,675
2026-01-16	56.65	56.65	56.13	56.08	2,105
2026-01-15	56.27	56.27	55.91	56.69	1,443
2026-01-14	56.70	57.07	56.54	56.79	129,300
2026-01-13	55.44	56.57	55.44	56.12	34,867
2026-01-12	55.29	56.01	55.28	55.96	5,335
2026-01-09	53.02	53.47	52.95	53.81	3,725
2026-01-08	52.16	52.58	51.88	52.58	9,936
2026-01-07	53.34	53.34	52.62	53.02	5,845
2026-01-06	52.99	53.88	52.99	53.88	65,278
2026-01-05	52.31	52.77	52.01	52.77	3,907
2026-01-02	51.64	51.64	50.57	50.54	3,153
2026-01-01	50.29	50.29	50.29	50.29	0
2025-12-31	51.96	51.96	50.29	50.29	0
2025-12-30	51.59	52.06	51.59	51.96	1,603
2025-12-29	52.76	52.76	50.59	50.53	4,261
2025-12-26	52.19	52.19	52.19	52.19	0
2025-12-25	52.19	52.19	52.19	52.19	0
2025-12-24	52.19	52.19	52.19	52.19	2
2025-12-23	51.53	51.58	51.29	51.47	1,697
2025-12-22	50.82	51.06	50.76	50.94	4,566
2025-12-19	49.42	49.89	49.41	49.89	4,201
2025-12-18	49.50	49.64	49.38	49.82	3,850
2025-12-17	49.60	49.60	49.31	49.46	3,453
2025-12-16	48.41	48.94	48.41	48.76	960
2025-12-15	49.10	49.19	48.59	48.62	4,328
2025-12-12	48.94	49.36	48.12	48.34	7,235
2025-12-11	47.69	48.40	47.69	48.40	1,417
2025-12-10	47.51	47.52	47.38	47.35	119
2025-12-09	47.43	47.43	47.43	47.43	925
2025-12-08	46.93	46.93	46.84	46.68	17,426
2025-12-05	47.01	47.19	46.91	46.91	166
2025-12-04	46.62	46.69	46.53	46.66	452
2025-12-03	46.76	47.11	46.76	47.11	1,248
2025-12-02	46.92	46.92	46.39	46.53	13,781
2025-12-01	46.92	47.11	46.87	47.11	4,155
2025-11-28	44.78	46.32	44.78	46.35	988
2025-11-27	45.50	45.55	45.34	45.32	332
2025-11-26	45.17	45.30	45.08	45.30	1,906
2025-11-25	44.60	44.78	44.46	44.70	4,292
2025-11-24	43.96	44.15	43.93	44.18	534
2025-11-21	43.37	43.91	43.37	43.86	2,999
2025-11-20	43.96	44.44	43.96	44.03	4,594
2025-11-19	44.37	44.80	44.28	44.21	5,482
2025-11-18	43.39	43.93	43.39	44.03	61,651
2025-11-17	44.29	44.29	44.00	44.10	905
2025-11-14	45.49	45.49	43.78	44.51	3,414
2025-11-13	46.08	46.28	45.76	45.78	2,139
2025-11-12	44.92	45.66	44.92	45.66	3,763
2025-11-11	44.61	44.61	44.38	44.41	32,871
2025-11-10	43.98	44.30	43.96	44.17	8,089
2025-11-07	43.08	43.20	42.94	43.20	2,012
2025-11-06	43.09	43.16	42.72	42.78	3,857
2025-11-05	42.51	42.84	42.51	42.80	59,240
2025-11-04	42.84	42.86	42.38	42.64	68,721
2025-11-03	43.20	43.35	43.20	42.98	1,694
2025-10-31	43.12	43.31	42.79	42.92	1,010
2025-10-30	42.56	43.11	42.56	43.09	1,636
2025-10-29	43.02	43.29	42.99	43.01	3,654
2025-10-28	41.70	42.50	41.70	42.49	20,116
2025-10-27	43.54	43.54	42.44	42.60	1,418
2025-10-24	43.76	44.13	43.39	44.13	16,491
2025-10-23	44.11	44.41	44.10	44.36	2,222
2025-10-22	44.35	44.35	43.01	43.19	22,454
2025-10-21	46.30	46.30	43.91	43.91	41,549
2025-10-20	45.39	46.45	45.39	46.51	2,743
2025-10-17	46.96	46.98	45.30	45.58	3,152
2025-10-16	45.63	46.18	45.63	46.33	11,405
2025-10-15	45.36	45.44	45.15	45.32	5,058
2025-10-14	44.28	44.54	44.19	44.62	71,166
2025-10-13	43.87	44.33	43.87	44.22	4,621
2025-10-10	42.57	43.16	42.56	43.09	9,044
2025-10-09	43.26	43.78	43.00	43.11	6,525
2025-10-08	43.39	43.55	43.39	43.51	8,997
2025-10-07	42.68	42.91	42.53	42.85	2,850
2025-10-06	42.48	42.70	42.41	42.70	8,361
2025-10-03	41.68	41.95	41.68	42.15	2,224
2025-10-02	41.77	42.12	41.77	41.24	1,343
2025-10-01	41.96	41.99	41.80	41.74	3,443
2025-09-30	41.62	41.62	41.05	41.32	3,751
2025-09-29	41.35	41.44	41.23	41.40	2,854
2025-09-26	40.36	40.74	40.36	40.82	1,362
2025-09-25	40.26	40.26	40.07	40.18	2,229
2025-09-24	40.41	40.41	40.25	40.22	951
2025-09-23	40.21	40.54	40.21	40.48	26,227
2025-09-22	39.81	39.94	39.81	40.01	2,758
2025-09-19	39.00	39.23	39.00	39.27	124
2025-09-18	38.77	38.78	38.77	38.77	517
2025-09-17	39.16	39.23	39.06	39.23	2,056
2025-09-16	39.50	39.55	39.45	39.32	3,995
2025-09-15	39.00	39.22	39.00	39.24	1,603
2025-09-12	38.89	38.99	38.89	39.00	1,442
2025-09-11	38.75	38.77	38.75	38.77	6
2025-09-10	38.84	38.87	38.71	38.75	18,674
2025-09-09	38.78	38.89	38.73	38.67	14,644
2025-09-08	38.71	38.71	38.71	38.77	688
2025-09-05	38.08	38.34	38.08	38.41	2,430
2025-09-04	38.20	38.20	37.92	38.05	3,791
2025-09-03	38.07	38.44	38.07	38.35	1,313
2025-09-02	37.58	37.84	37.54	37.87	2,151
2025-09-01	37.53	37.63	37.53	37.61	3,056
2025-08-29	36.46	36.98	36.46	36.98	8
2025-08-28	36.39	36.39	36.39	36.46	20
2025-08-27	36.10	36.16	36.05	36.16	4,103
2025-08-26	36.10	36.10	35.98	36.11	1,127
2025-08-25	36.14	36.14	36.14	36.14	0
2025-08-22	35.67	36.14	35.67	36.14	12
2025-08-21	35.55	35.67	35.55	35.67	2
2025-08-20	35.26	35.53	35.26	35.55	94
2025-08-19	35.53	35.53	35.36	35.35	5,064
2025-08-18	35.74	35.74	35.74	35.58	59
2025-08-15	35.54	35.54	35.54	35.64	25
2025-08-14	35.91	35.91	35.62	35.62	1,274
2025-08-13	35.84	35.84	35.84	35.86	17
2025-08-12	35.64	35.66	35.47	35.75	48,496
2025-08-11	35.71	35.71	35.71	35.72	632
2025-08-08	36.48	36.57	36.48	36.58	23
2025-08-07	36.21	36.27	36.21	36.13	984
2025-08-06	35.84	35.94	35.82	35.93	12,611
2025-08-05	35.67	35.77	35.67	35.96	15,628
2025-08-04	35.57	35.75	35.57	35.74	30,304
2025-08-01	34.96	34.96	34.96	35.45	14
2025-07-31	35.10	35.15	34.92	34.94	19,074
2025-07-30	35.60	35.60	35.14	35.14	4,289
2025-07-29	35.52	35.56	35.48	35.55	156
2025-07-28	35.60	35.61	35.41	35.47	6,365
2025-07-25	36.05	36.05	35.74	35.64	7,696
2025-07-24	36.14	36.14	36.03	36.21	1,526
2025-07-23	36.82	36.82	36.67	36.71	16,297
2025-07-22	36.56	36.78	36.56	36.75	34,426
2025-07-21	36.51	36.51	36.50	36.50	801
2025-07-18	35.82	35.96	35.82	35.87	344
2025-07-17	35.62	35.62	35.40	35.66	2,373
2025-07-16	35.72	35.72	35.65	35.89	607
2025-07-15	35.92	35.98	35.67	35.60	491
2025-07-14	36.21	36.21	36.00	35.84	265
2025-07-11	35.64	35.99	35.64	36.11	1,670
2025-07-10	35.38	35.39	35.30	35.31	2,619
2025-07-09	34.92	35.08	34.92	35.07	1,947
2025-07-08	35.23	35.23	34.94	34.96	8,467
2025-07-07	35.12	35.17	35.07	35.19	1,151
2025-07-04	35.41	35.41	35.37	35.37	246
2025-07-03	35.61	35.61	35.28	35.33	571
2025-07-02	35.20	35.33	35.20	35.34	4,168
2025-07-01	35.30	35.44	35.27	35.27	641
2025-06-30	34.85	34.85	34.77	34.81	2,665
2025-06-27	34.86	34.86	34.57	34.71	867
2025-06-26	35.36	35.36	35.23	35.23	120
2025-06-25	35.21	35.21	35.02	35.12	832
2025-06-24	35.02	35.02	35.02	34.96	81
2025-06-23	35.40	35.52	35.40	35.73	1,212
2025-06-20	35.46	35.46	35.38	35.49	476
2025-06-19	35.88	35.88	35.56	35.56	4
2025-06-18	35.94	35.95	35.93	35.88	191
2025-06-17	35.75	35.94	35.75	35.89	2,768
2025-06-16	36.04	36.04	35.93	35.91	100
2025-06-13	35.97	36.08	35.94	36.05	1,274
2025-06-12	35.37	35.76	35.37	35.76	5
2025-06-11	35.34	35.41	35.34	35.37	216
2025-06-10	35.44	35.44	35.44	35.31	200
2025-06-09	35.26	35.26	35.24	35.38	105
2025-06-06	35.46	35.46	35.24	35.24	342
2025-06-05	35.66	35.66	35.54	35.43	52
2025-06-04	35.13	35.17	35.12	35.37	1,465
2025-06-03	35.12	35.13	35.11	35.05	1,685
2025-06-02	35.00	35.03	35.00	35.24	1,253
2025-05-30	34.50	34.50	34.19	34.19	0
2025-05-29	34.29	34.50	34.29	34.50	3
2025-05-28	34.42	34.42	34.42	34.29	282
2025-05-27	34.44	34.44	34.29	34.30	1,030
2025-05-26	34.77	34.77	34.77	34.77	0
2025-05-23	34.83	34.83	34.65	34.87	9,407
2025-05-22	34.46	34.47	34.46	34.37	1,820
2025-05-21	34.46	34.46	34.46	34.55	316
2025-05-20	33.41	33.72	33.41	34.13	219
2025-05-19	33.64	33.79	33.64	33.67	8,075
2025-05-16	32.91	33.14	32.91	33.13	4,428
2025-05-15	32.87	33.31	32.87	33.52	1,371
2025-05-14	33.69	33.79	33.23	33.23	6,960
2025-05-13	33.75	33.95	33.75	33.95	0
2025-05-12	34.59	34.59	33.75	33.75	5
2025-05-09	34.44	34.51	34.44	34.59	587
2025-05-08	34.75	34.78	34.75	34.63	3,878
2025-05-07	34.99	35.07	34.99	34.94	120
2025-05-06	34.87	35.17	34.87	35.17	2,783
2025-05-05	34.31	34.31	34.31	34.31	0
2025-05-02	33.92	33.92	33.83	33.74	2,380
2025-05-01	33.62	33.62	33.62	33.58	63
2025-04-30	33.90	34.34	33.90	34.34	896
2025-04-29	34.52	34.56	34.51	34.49	864
2025-04-28	34.19	34.58	34.19	34.63	449
2025-04-25	34.15	34.15	34.15	34.03	130
2025-04-24	34.69	34.69	34.62	34.64	2,212
2025-04-23	34.39	34.63	34.06	34.28	7,420
2025-04-22	35.71	35.71	35.31	35.13	6,769
2025-04-21	34.17	34.17	34.17	34.17	0
2025-04-18	34.17	34.17	34.17	34.17	0
2025-04-17	34.49	34.50	34.48	34.17	10,019
2025-04-16	34.47	34.47	34.45	34.57	1,327
2025-04-15	33.58	33.59	33.55	33.60	1,562
2025-04-14	33.58	33.63	33.25	33.41	3,247
2025-04-11	33.14	33.52	33.14	33.70	488
2025-04-10	32.52	32.89	32.50	32.91	873
2025-04-09	31.71	31.71	31.70	32.01	2,513
2025-04-08	31.12	31.25	31.12	31.25	8
2025-04-07	31.44	31.70	31.27	31.12	14,020
2025-04-04	32.27	32.72	31.41	31.42	15,524
2025-04-03	33.10	33.10	32.22	32.59	856
2025-04-02	33.48	33.50	33.45	33.48	1,944
2025-04-01	33.45	33.49	33.39	33.49	9,368
2025-03-31	33.45	33.45	33.41	33.47	2,271
2025-03-28	33.20	33.20	33.19	33.12	131
2025-03-27	32.84	33.04	32.84	33.03	5,797
2025-03-26	32.45	32.45	32.42	32.48	1,466
2025-03-25	32.42	32.54	32.42	32.48	1,219
2025-03-24	32.34	32.38	32.25	32.18	11,937
2025-03-21	32.10	32.10	32.10	32.22	125
2025-03-20	32.79	32.79	32.52	32.59	349
2025-03-19	32.51	32.51	32.49	32.61	635
2025-03-18	32.62	32.73	32.58	32.71	1,700
2025-03-17	32.26	32.26	32.26	32.27	33
2025-03-14	32.31	32.31	32.28	32.22	9,458
2025-03-13	31.74	32.04	31.74	32.22	361
2025-03-12	31.45	31.45	31.44	31.71	1,208
2025-03-11	31.41	31.41	31.40	31.37	1,258
2025-03-10	31.19	31.20	31.12	31.03	1,148
2025-03-07	31.37	31.37	31.22	31.22	1,551
2025-03-06	31.29	31.29	31.27	31.42	1,281
2025-03-05	31.31	31.39	31.11	31.47	4,042
2025-03-04	31.25	31.25	31.25	31.08	353
2025-03-03	30.83	30.83	30.82	30.94	2,180
2025-02-28	30.58	30.58	30.44	30.48	2,015
2025-02-27	31.01	31.02	31.01	30.74	484
2025-02-26	31.18	31.18	30.98	31.20	5,237
2025-02-25	31.49	31.49	31.48	30.90	631
2025-02-24	31.64	31.72	31.60	31.52	5,621
2025-02-21	31.61	31.65	31.56	31.66	9,707
2025-02-20	31.90	31.96	31.59	31.75	8,547
2025-02-19	31.74	31.79	31.59	31.52	3,322
2025-02-18	31.37	31.54	31.37	31.59	388
2025-02-17	31.20	31.22	31.17	31.25	7,729
2025-02-14	31.66	31.66	31.64	31.32	1,271
2025-02-13	31.37	31.47	31.33	31.35	7,308
2025-02-12	31.01	31.19	31.01	31.14	692
2025-02-11	31.11	31.11	31.11	31.22	7,516
2025-02-10	31.20	31.34	31.20	31.34	840
2025-02-07	30.96	30.96	30.96	30.94	973
2025-02-06	30.79	30.79	30.79	30.81	1,441
2025-02-05	30.96	30.96	30.93	31.08	353
2025-02-04	30.72	30.72	30.72	30.98	107
2025-02-03	30.59	30.59	30.59	30.77	425
2025-01-31	30.58	30.58	30.57	30.67	1,578
2025-01-30	30.34	30.34	30.34	30.45	400
2025-01-29	29.79	29.96	29.79	29.93	56
2025-01-28	29.62	29.62	29.62	29.68	801
2025-01-27	29.57	29.77	29.50	29.50	790
2025-01-24	30.03	30.03	29.94	29.95	2,605
2025-01-23	29.46	29.55	29.46	29.60	6,048
2025-01-22	29.83	29.83	29.83	29.87	871
2025-01-21	29.55	29.55	29.55	29.66	83
2025-01-20	29.61	29.61	29.49	29.28	285
2025-01-17	29.48	29.48	29.48	29.69	1,219
2025-01-16	29.71	29.71	29.71	29.70	69
2025-01-15	29.07	29.07	29.07	29.31	347
2025-01-14	28.84	28.90	28.84	29.10	67
2025-01-13	29.31	29.31	28.89	28.95	54
2025-01-10	29.30	29.50	29.30	29.44	9,251
2025-01-09	28.98	29.08	28.98	29.08	0
2025-01-08	28.86	29.00	28.86	28.98	892
2025-01-07	28.96	28.96	28.92	28.81	1,602
2025-01-06	28.70	28.72	28.70	28.72	6
2025-01-03	28.74	28.74	28.72	28.70	258
2025-01-02	27.50	28.57	27.50	28.65	565
2025-01-01	28.15	28.15	28.15	28.15	0
2024-12-31	28.16	28.16	28.16	28.15	25
2024-12-30	28.53	28.53	28.02	28.02	21
2024-12-27	28.46	28.46	28.36	28.53	120
2024-12-26	28.37	28.37	28.37	28.37	0
2024-12-25	28.37	28.37	28.37	28.37	0
2024-12-24	28.37	28.37	28.37	28.37	2,646
2024-12-23	28.37	28.37	28.35	28.35	9,174
2024-12-20	28.23	28.43	28.23	28.43	4,441
2024-12-19	28.07	28.07	27.92	28.03	1,601
2024-12-18	28.74	28.75	28.74	28.74	2,630
2024-12-17	28.67	28.67	28.67	28.79	373
2024-12-16	28.92	28.99	28.90	28.91	2,723
2024-12-13	29.16	29.16	28.92	28.87	2,831
2024-12-12	29.83	29.83	29.53	29.23	797
2024-12-11	29.49	30.02	29.49	30.02	0
2024-12-10	29.52	29.52	29.52	29.49	854
2024-12-09	29.37	29.37	29.37	29.42	1,112
2024-12-06	28.94	28.94	28.84	28.99	3,500
2024-12-05	29.15	29.15	29.00	29.00	0
2024-12-04	28.85	28.85	28.84	29.15	1,742
2024-12-03	29.00	29.00	28.99	28.91	258
2024-12-02	28.74	28.88	28.74	28.81	2,704
2024-11-29	28.97	28.97	28.97	28.99	2,378
2024-11-28	28.60	28.60	28.60	28.80	100
2024-11-27	28.86	28.89	28.68	28.68	3,101
2024-11-26	28.62	28.62	28.61	28.61	0
2024-11-25	29.20	29.20	28.61	28.62	301
2024-11-22	29.36	29.40	29.32	29.43	2,733
2024-11-21	29.16	29.16	29.06	29.06	4,024
2024-11-20	28.70	28.97	28.70	28.99	10,265
2024-11-19	28.79	28.79	28.78	28.76	292
2024-11-18	28.31	28.66	28.31	28.69	97
2024-11-15	28.14	28.14	28.14	28.14	77
2024-11-14	28.08	28.19	28.08	28.19	1,206
2024-11-13	28.48	28.48	28.46	28.46	5
2024-11-12	28.57	28.57	28.48	28.48	0
2024-11-11	29.17	29.17	28.79	28.57	343
2024-11-08	29.58	29.58	29.58	29.38	5,195
2024-11-07	29.13	29.43	29.13	29.43	364
2024-11-06	29.09	29.17	29.09	29.23	845
2024-11-05	30.02	30.17	30.00	30.06	4,508
2024-11-04	30.07	30.17	30.03	30.05	9,715
2024-11-01	30.29	30.29	30.29	30.18	5
2024-10-31	30.29	30.29	30.29	30.13	236
2024-10-30	30.66	30.68	30.66	30.72	87
2024-10-29	30.56	30.76	30.56	30.81	539
2024-10-28	30.31	30.39	30.31	30.39	1,361
2024-10-25	30.25	30.44	30.06	30.43	4,503
2024-10-24	30.44	30.46	30.44	30.28	53,968
2024-10-23	30.38	30.38	30.15	30.10	1,156
2024-10-22	30.54	30.57	30.54	30.59	491
2024-10-21	30.39	30.48	30.17	30.19	20,993
2024-10-18	29.89	29.89	29.89	29.93	54
2024-10-17	29.40	29.53	29.40	29.53	0
2024-10-16	29.51	29.51	29.51	29.40	233
2024-10-15	29.01	29.01	29.01	29.23	18
2024-10-14	29.21	29.21	29.06	28.97	856
2024-10-11	29.10	29.10	29.10	29.22	72
2024-10-10	28.62	28.70	28.62	28.82	1,156
2024-10-09	28.56	28.56	28.51	28.61	37
2024-10-08	28.98	28.98	28.86	28.51	132
2024-10-07	29.22	29.22	29.18	29.14	448
2024-10-04	29.32	29.32	29.26	29.41	3,493
2024-10-03	29.12	29.14	29.12	29.23	617
2024-10-02	29.24	29.24	29.12	29.15	795
2024-10-01	29.06	29.13	29.06	29.34	126
2024-09-30	29.17	29.17	28.91	28.91	477
2024-09-27	29.31	29.47	29.31	29.17	909
2024-09-26	29.32	29.45	29.32	29.46	2,263
2024-09-25	29.22	29.43	29.22	29.30	824
2024-09-24	28.77	28.84	28.77	29.16	191
2024-09-23	28.79	28.84	28.71	28.84	186
2024-09-20	28.78	28.79	28.78	28.72	524
2024-09-19	28.43	28.43	28.43	28.48	860
2024-09-18	28.38	28.38	28.26	28.29	322
2024-09-17	28.30	28.30	28.30	28.30	33
2024-09-16	28.37	28.42	28.37	28.42	0
2024-09-13	28.38	28.38	28.38	28.37	5
2024-09-12	27.46	27.46	27.46	27.95	72
2024-09-11	27.31	27.34	27.31	27.34	2
2024-09-10	27.11	27.31	27.11	27.31	3
2024-09-09	27.17	27.17	27.17	27.11	73
2024-09-06	27.38	27.38	27.38	27.39	734
2024-09-05	27.44	27.44	27.44	27.30	35
2024-09-04	27.13	27.13	27.13	27.14	31
2024-09-03	26.94	26.94	26.91	26.87	5,445
2024-09-02	27.25	27.26	27.24	27.33	515
2024-08-30	27.66	27.66	27.66	27.43	37
2024-08-29	27.60	27.64	27.60	27.64	4
2024-08-28	27.73	27.73	27.60	27.60	0
2024-08-27	27.74	27.74	27.65	27.73	3,428
2024-08-26	27.73	27.73	27.73	27.73	0
2024-08-23	27.51	27.51	27.51	27.73	269
2024-08-22	27.53	27.53	27.53	27.19	100
2024-08-21	27.58	27.58	27.58	27.58	0
2024-08-20	27.81	27.81	27.80	27.58	263
2024-08-19	27.14	27.53	27.14	27.53	2
2024-08-16	27.15	27.15	27.15	27.14	589
2024-08-15	26.87	26.87	26.87	26.90	425
2024-08-14	26.87	26.87	26.87	26.57	673
2024-08-13	26.74	26.74	26.74	26.81	389
2024-08-12	26.67	26.67	26.67	26.83	12,905
2024-08-09	26.48	26.48	26.45	26.44	1,593
2024-08-08	26.13	26.14	26.13	26.32	7,821
2024-08-07	26.14	26.14	26.10	26.10	86
2024-08-06	25.99	25.99	25.99	26.07	554
2024-08-05	26.18	26.18	26.02	26.22	936
2024-08-02	27.05	27.05	27.05	26.60	703
2024-08-01	27.02	27.02	27.00	26.92	1,458
2024-07-31	26.66	26.69	26.66	26.69	915
2024-07-30	26.03	26.24	26.03	26.24	0
2024-07-29	26.30	26.30	26.30	26.03	206
2024-07-26	26.12	26.12	26.12	26.14	251
2024-07-25	26.13	26.13	26.04	26.04	143
2024-07-24	26.85	26.85	26.85	26.95	90
2024-07-23	26.56	26.69	26.56	26.67	6,111
2024-07-22	26.58	26.58	26.48	26.53	1,270
2024-07-19	26.66	26.66	26.59	26.69	460
2024-07-18	27.46	27.48	27.42	27.42	1,208
2024-07-17	27.56	27.56	27.56	27.47	18
2024-07-16	27.39	27.71	27.39	27.71	1
2024-07-15	27.08	27.08	27.08	27.39	188
2024-07-12	27.10	27.16	27.10	27.25	681
2024-07-11	26.86	27.40	26.86	27.40	3
2024-07-10	26.90	26.90	26.90	26.86	1,255
2024-07-09	26.81	26.81	26.74	26.53	3,298
2024-07-08	26.90	26.90	26.90	26.85	2,731
2024-07-05	26.70	27.00	26.70	27.06	1,211
2024-07-04	26.59	26.59	26.59	26.61	1,006
2024-07-03	26.36	26.67	26.36	26.67	11,665
2024-07-02	26.03	26.36	26.03	26.25	575
2024-07-01	26.11	26.11	26.11	26.09	127
2024-06-28	26.24	26.24	26.24	26.10	117
2024-06-27	25.81	26.14	25.81	26.14	0
2024-06-26	25.79	25.79	25.74	25.81	993
2024-06-25	26.20	26.20	26.14	25.99	3,633
2024-06-24	26.19	26.21	26.19	26.21	0
2024-06-21	26.63	26.63	26.63	26.19	29,660
2024-06-20	26.38	26.40	26.38	26.60	2,400
2024-06-19	26.17	26.17	26.17	26.19	631
2024-06-18	26.01	26.01	26.01	26.11	192
2024-06-17	26.06	26.17	26.04	26.01	1,716
2024-06-14	25.89	26.13	25.89	26.13	0
2024-06-13	26.25	26.25	25.89	25.89	2
2024-06-12	26.39	26.39	26.39	26.25	203
2024-06-11	25.88	25.99	25.88	25.96	773
2024-06-10	26.07	26.07	26.06	26.06	1,158
2024-06-07	26.96	26.96	25.94	25.94	8
2024-06-06	26.55	26.71	26.55	26.96	7,311
2024-06-05	26.36	26.43	26.30	26.46	494
2024-06-04	26.31	26.31	26.09	26.22	4,419
2024-06-03	26.32	26.55	26.32	26.54	1,737
2024-05-31	26.90	26.90	26.38	26.38	2,871
2024-05-30	26.65	26.65	26.65	26.72	147
2024-05-29	27.04	27.04	26.92	26.87	282
2024-05-28	26.73	27.04	26.73	27.00	5,970
2024-05-27	26.47	26.47	26.47	26.47	0
2024-05-24	26.51	26.56	26.51	26.47	212
2024-05-23	26.82	26.82	26.82	26.50	299
2024-05-22	27.38	27.39	27.38	27.15	1,817
2024-05-21	27.43	27.43	27.43	27.66	4,577
2024-05-20	27.13	27.58	27.13	27.58	5
2024-05-17	27.06	27.20	27.06	27.13	262
2024-05-16	26.63	26.63	26.57	26.68	672
2024-05-15	26.32	26.48	26.29	26.66	18,678
2024-05-14	26.09	26.18	26.08	26.17	9,423
2024-05-13	26.10	26.10	26.10	25.94	137
2024-05-10	25.95	26.23	25.95	26.23	0
2024-05-09	25.70	25.70	25.70	25.95	12,900
2024-05-08	25.61	25.66	25.61	25.66	0
2024-05-07	25.63	25.73	25.63	25.61	1,414
2024-05-06	25.17	25.17	25.17	25.17	0
2024-05-03	25.33	25.33	25.33	25.17	1,993
2024-05-02	25.20	25.37	25.20	25.35	827
2024-05-01	25.24	25.36	25.24	25.39	1,242
2024-04-30	25.32	25.32	25.32	25.29	126
2024-04-29	25.74	25.79	25.74	25.79	0
2024-04-26	25.96	25.96	25.96	25.74	613
2024-04-25	25.76	25.77	25.76	25.77	0
2024-04-24	25.63	25.63	25.63	25.76	204
2024-04-23	25.47	25.58	25.47	25.68	1,836
2024-04-22	26.16	26.16	25.89	25.76	1,542
2024-04-19	26.43	26.43	26.35	26.57	1,513
2024-04-18	26.51	26.51	26.46	26.46	0
2024-04-17	26.49	26.49	26.49	26.51	397
2024-04-16	26.37	26.37	26.31	26.37	7,831
2024-04-15	26.10	26.27	26.10	26.23	4,124
2024-04-12	26.77	26.77	26.77	26.70	667
2024-04-11	25.98	25.98	25.98	25.95	639
2024-04-10	26.08	26.08	25.81	26.00	1,024
2024-04-09	26.13	26.13	26.11	25.99	447
2024-04-08	25.86	25.87	25.77	25.88	2,940
2024-04-05	25.21	25.69	25.21	25.74	134
2024-04-04	25.36	25.42	25.36	25.42	0
2024-04-03	25.03	25.13	25.03	25.36	177
2024-04-02	24.72	24.96	24.72	24.79	1,259
2024-04-01	24.28	24.28	24.28	24.28	0
2024-03-29	24.28	24.28	24.28	24.28	0
2024-03-28	24.16	24.16	24.16	24.28	692
2024-03-27	23.96	23.96	23.96	23.98	2,843
2024-03-26	23.83	24.04	23.83	23.79	534
2024-03-25	23.83	23.83	23.83	23.91	6,000
2024-03-22	23.92	23.92	23.81	23.81	0
2024-03-21	24.26	24.29	23.92	23.92	11,122
2024-03-20	23.78	23.79	23.78	23.79	0
2024-03-19	23.72	23.72	23.72	23.78	3,568
2024-03-18	23.88	23.88	23.88	23.83	11
2024-03-15	23.79	23.95	23.79	23.95	0
2024-03-14	23.94	23.94	23.94	23.79	630
2024-03-13	23.68	23.68	23.68	23.93	49
2024-03-12	23.90	23.90	23.68	23.68	6
2024-03-11	23.88	23.88	23.88	23.90	332
2024-03-08	23.79	23.79	23.74	23.80	1,856
2024-03-07	23.65	23.65	23.65	23.70	300
2024-03-06	23.57	23.57	23.57	23.55	653
2024-03-05	23.29	23.37	23.29	23.29	7,366
2024-03-04	22.79	23.02	22.78	23.17	89,531
2024-03-01	22.28	22.28	22.28	22.68	225
2024-02-29	22.21	22.21	22.20	22.31	250
2024-02-28	22.17	22.17	22.16	22.18	643
2024-02-27	22.26	22.26	22.26	22.20	1,693
2024-02-26	22.22	22.22	22.17	22.15	567
2024-02-23	22.17	22.32	22.17	22.32	5,349
2024-02-22	22.26	22.26	22.26	22.17	170
2024-02-21	22.29	22.29	22.29	22.22	2,150
2024-02-20	22.23	22.30	22.23	22.29	1,350
2024-02-19	22.18	22.18	22.18	22.18	0
2024-02-16	22.11	22.11	22.03	22.18	376
2024-02-15	21.83	21.99	21.83	21.99	0
2024-02-14	21.78	21.83	21.78	21.83	0
2024-02-13	22.23	22.26	22.23	21.78	1,493
2024-02-12	22.23	22.23	22.10	22.10	692
2024-02-09	22.26	22.26	22.26	22.11	725
2024-02-08	22.25	22.25	22.18	22.18	0
2024-02-07	22.26	22.26	22.26	22.25	1,062
2024-02-06	22.12	22.25	22.08	22.24	6,374
2024-02-05	22.07	22.07	22.07	22.07	1,386
2024-02-02	22.60	22.60	22.34	22.44	2,571
2024-02-01	22.24	22.47	22.24	22.59	1,855
2024-01-31	22.35	22.53	22.35	22.53	0
2024-01-30	22.40	22.40	22.34	22.35	1,217
2024-01-29	22.32	22.33	22.26	22.30	4,498
2024-01-26	22.24	22.24	22.15	22.16	846
2024-01-25	22.17	22.20	22.17	22.15	445
2024-01-24	22.26	22.30	22.12	22.12	1,979
2024-01-23	22.18	22.18	22.15	22.12	2,777
2024-01-22	22.08	22.12	22.03	22.12	2,976
2024-01-19	22.14	22.17	22.14	22.17	0
2024-01-18	22.06	22.09	22.05	22.14	794
2024-01-17	22.18	22.18	22.05	22.06	824
2024-01-16	22.42	22.42	22.42	22.39	277
2024-01-15	22.60	22.61	22.60	22.59	11,685
2024-01-12	22.59	22.59	22.59	22.64	2,645
2024-01-11	22.36	22.36	22.36	22.13	700
2024-01-10	22.39	22.39	22.35	22.27	1,698
2024-01-09	22.41	22.41	22.33	22.33	31,514
2024-01-08	22.58	22.58	22.41	22.41	0
2024-01-05	22.29	22.29	22.29	22.58	5
2024-01-04	22.51	22.52	22.28	22.48	46,058
2024-01-03	22.71	22.71	22.36	22.38	1,927
2024-01-02	22.84	22.84	22.84	22.84	0
2024-01-01	22.84	22.84	22.84	22.84	0
2023-12-29	22.84	22.84	22.81	22.84	2,299
2023-12-28	23.04	23.12	23.02	23.00	91,311
2023-12-27	22.98	23.09	22.98	23.09	0
2023-12-26	22.98	22.98	22.98	22.98	0
2023-12-25	22.98	22.98	22.98	22.98	0
2023-12-22	22.78	22.98	22.78	22.98	0
2023-12-21	22.70	22.78	22.70	22.78	0
2023-12-20	22.76	22.76	22.70	22.70	0
2023-12-19	22.54	22.70	22.54	22.76	5,201
2023-12-18	22.48	22.48	22.48	22.48	1,950
2023-12-15	22.74	22.75	22.74	22.64	1,556
2023-12-14	22.56	22.69	22.56	22.70	3,917
2023-12-13	21.90	21.91	21.86	21.88	962
2023-12-12	21.92	21.92	21.92	21.91	69,146
2023-12-11	22.07	22.07	22.07	21.91	68
2023-12-08	22.51	22.51	22.24	22.26	4,366
2023-12-07	22.61	22.67	22.50	22.53	143,231
2023-12-06	22.47	22.55	22.47	22.55	0
2023-12-05	22.56	22.56	22.56	22.47	31
2023-12-04	23.12	23.12	22.64	22.64	0
2023-12-01	22.99	22.99	22.99	23.12	2,765
2023-11-30	22.90	22.94	22.90	22.94	0
2023-11-29	22.93	22.93	22.93	22.90	63
2023-11-28	22.61	22.67	22.61	22.86	5,999
2023-11-27	22.63	22.64	22.57	22.56	1,415
2023-11-24	22.22	22.22	22.22	22.41	600
2023-11-23	22.22	22.22	22.21	22.21	400
2023-11-22	22.36	22.36	22.22	22.21	732
2023-11-21	22.02	22.33	22.02	22.33	0
2023-11-20	22.02	22.02	22.02	22.02	560
2023-11-17	22.12	22.15	22.12	22.13	558
2023-11-16	21.92	22.19	21.92	22.19	0
2023-11-15	21.86	21.92	21.86	21.92	0
2023-11-14	21.87	21.91	21.87	21.86	10,001
2023-11-13	21.42	21.42	21.41	21.48	16,170
2023-11-10	21.81	21.81	21.47	21.47	0
2023-11-09	21.72	21.81	21.72	21.81	0
2023-11-08	21.70	21.70	21.70	21.72	362
2023-11-07	22.00	22.00	21.74	21.74	6
2023-11-06	22.11	22.11	22.00	22.00	0
2023-11-03	21.99	21.99	21.99	22.11	6,839
2023-11-02	22.04	22.04	22.04	21.93	325
2023-11-01	22.07	22.07	21.90	21.90	0
2023-10-31	22.09	22.09	22.09	22.07	6,744
2023-10-30	22.17	22.24	22.13	21.93	31,003
2023-10-27	21.89	21.93	21.89	21.93	0
2023-10-26	22.03	22.10	21.86	21.89	26,914
2023-10-25	21.90	21.91	21.90	21.90	7,815
2023-10-24	22.01	22.02	21.93	21.84	370
2023-10-23	22.31	22.31	22.02	22.02	173
2023-10-20	22.00	22.00	21.96	22.29	2,730
2023-10-19	21.71	21.71	21.70	21.70	7,108
2023-10-18	21.62	21.85	21.62	21.65	12,142
2023-10-17	21.35	21.50	21.35	21.50	13,307
2023-10-16	21.30	21.42	21.30	21.42	3,712
2023-10-13	20.91	21.42	20.91	21.42	135,814
2023-10-12	20.98	20.98	20.82	20.78	5,264
2023-10-11	20.75	20.75	20.75	20.85	2,139
2023-10-10	20.64	20.71	20.31	20.71	140,708
2023-10-09	20.61	20.76	20.53	20.65	16,038
2023-10-06	20.19	20.29	20.18	20.42	3,224
2023-10-05	20.23	20.23	20.12	20.12	13,385
2023-10-04	20.19	20.19	20.18	20.26	3,448
2023-10-03	20.25	20.49	20.24	20.24	3,525
2023-10-02	20.59	20.59	20.11	20.36	4,234
2023-09-29	21.07	21.07	21.07	20.80	3,232
2023-09-28	20.88	20.88	20.88	20.88	648
2023-09-27	21.27	21.27	21.06	21.06	4,715
2023-09-26	21.41	21.48	21.31	21.34	20,228
2023-09-25	21.66	21.66	21.48	21.52	8,338
2023-09-22	21.68	21.70	21.68	21.70	6,260
2023-09-21	21.62	21.62	21.44	21.56	12,089
2023-09-20	21.63	21.83	21.63	21.82	4,403
2023-09-19	21.64	21.64	21.64	21.64	3,132
2023-09-18	21.61	21.61	21.58	21.59	4,711
2023-09-15	21.48	21.58	21.48	21.58	8,597
2023-09-14	21.20	21.20	21.20	21.31	300
2023-09-13	21.39	21.39	21.39	21.42	1,794
2023-09-12	21.51	21.51	21.46	21.46	6,266
2023-09-11	21.58	21.58	21.54	21.54	3,674
2023-09-08	21.57	21.57	21.51	21.51	6,280
2023-09-07	21.52	21.52	21.50	21.50	9,345
2023-09-06	21.49	21.50	21.49	21.50	3,498
2023-09-05	21.80	21.80	21.73	21.73	7,175
2023-09-04	21.92	21.92	21.89	21.89	4,444
2023-09-01	22.02	22.02	22.01	21.94	3,488
2023-08-31	22.05	22.05	22.02	22.02	6,111
2023-08-30	22.00	22.15	22.00	22.11	19,828
2023-08-29	21.82	21.82	21.76	22.02	3,195
2023-08-28	21.65	21.65	21.65	21.65	0
2023-08-25	21.69	21.69	21.69	21.65	3,098
2023-08-24	21.79	21.79	21.79	21.79	5,023
2023-08-23	21.52	21.76	21.52	21.76	6,457
2023-08-22	21.42	21.42	21.42	21.42	126
2023-08-21	21.27	21.27	21.27	21.27	3,179
2023-08-18	21.22	21.22	21.21	21.23	121
2023-08-17	21.25	21.28	21.22	21.22	6,409
2023-08-16	21.33	21.33	21.29	21.29	3,803
2023-08-15	21.32	21.32	21.32	21.34	3,160
2023-08-14	21.36	21.36	21.36	21.36	637
2023-08-11	21.45	21.45	21.45	21.43	306
2023-08-10	21.46	21.46	21.46	21.44	3,148
2023-08-09	21.52	21.52	21.44	21.44	1,415
2023-08-08	21.68	21.68	21.53	21.54	3,143
2023-08-07	21.79	21.79	21.69	21.69	6,199
2023-08-04	21.74	21.74	21.74	21.85	3,118
2023-08-03	21.77	21.82	21.77	21.64	18,725
2023-08-02	22.02	22.02	21.81	21.84	797
2023-08-01	22.22	22.22	22.07	22.00	381
2023-07-31	22.12	22.39	22.12	22.39	3,105
2023-07-28	22.09	22.16	21.95	22.22	3,500
2023-07-27	22.45	22.51	22.00	22.20	12,643
2023-07-26	22.43	22.43	22.43	22.43	3,025
2023-07-25	22.30	22.30	22.25	22.31	3,581
2023-07-24	22.28	22.28	22.23	22.23	9,557
2023-07-21	22.28	22.28	22.28	22.28	912
2023-07-20	22.55	22.57	22.55	22.39	2,958
2023-07-19	22.50	22.50	22.46	22.51	3,012
2023-07-18	22.56	22.56	22.56	22.56	3,184
2023-07-17	22.25	22.32	22.25	22.24	12,951
2023-07-14	22.31	22.31	22.24	22.32	1,012
2023-07-13	22.21	22.30	22.18	22.30	12,277
2023-07-12	21.72	22.42	21.71	22.09	16,956
2023-07-11	21.77	21.77	21.73	21.70	929
2023-07-10	21.65	21.65	21.60	21.61	1,496
2023-07-07	21.44	21.70	21.44	21.70	6,321
2023-07-06	21.64	21.64	21.64	21.40	549
2023-07-05	21.55	21.68	21.55	21.68	9,105
2023-07-04	21.64	21.64	21.64	21.64	116
2023-07-03	21.49	21.63	21.47	21.63	5,665
2023-06-30	21.41	21.50	21.41	21.50	3,106
2023-06-29	21.39	21.42	21.38	21.42	3,876
2023-06-28	21.40	21.49	21.40	21.49	5,288
2023-06-27	21.52	21.52	21.52	21.52	3,123
2023-06-26	21.54	21.58	21.54	21.62	949
2023-06-23	21.47	21.47	21.47	21.47	3,154
2023-06-22	21.56	21.56	21.30	21.40	15,267
2023-06-21	21.50	21.50	21.50	21.62	70
2023-06-20	22.10	22.10	22.10	21.75	15
2023-06-19	22.12	22.12	22.09	22.10	908
2023-06-16	22.25	22.25	22.00	22.17	209
2023-06-15	21.79	22.09	21.73	22.09	6,191
2023-06-14	21.99	22.13	21.99	22.16	2,571
2023-06-13	22.23	22.44	22.23	21.98	139
2023-06-12	22.25	22.25	22.14	22.15	2,037
2023-06-09	22.28	22.28	22.28	22.28	0
2023-06-08	22.06	22.28	22.06	22.28	0
2023-06-07	22.08	22.09	22.08	22.06	1,718
2023-06-06	22.05	22.05	22.05	22.06	40,040
2023-06-05	22.00	22.04	22.00	22.05	22,611
2023-06-02	22.16	22.16	22.16	22.14	563
2023-06-01	22.14	22.22	21.91	22.30	16,245
2023-05-31	22.05	22.13	21.95	22.19	4,061
2023-05-30	21.92	21.94	21.92	22.01	1,770
2023-05-29	21.84	21.84	21.84	21.84	0
2023-05-26	21.80	21.84	21.80	21.84	0
2023-05-25	21.88	21.88	21.88	21.80	6,786
2023-05-24	22.20	22.20	22.20	22.10	47
2023-05-23	22.22	22.22	22.11	22.11	885
2023-05-22	22.22	22.24	22.22	22.22	7,226
2023-05-19	22.14	22.14	22.14	22.30	3
2023-05-18	22.19	22.19	22.19	22.01	21
2023-05-17	22.40	22.40	22.40	22.30	559
2023-05-16	22.59	22.59	22.59	22.50	1,145
2023-05-15	22.71	22.71	22.69	22.70	1,422
2023-05-12	22.53	22.69	22.53	22.63	19,511
2023-05-11	22.79	22.79	22.76	22.76	6,547
2023-05-10	23.18	23.18	23.11	23.07	38
2023-05-09	23.09	23.17	23.09	23.11	2,722
2023-05-08	23.10	23.10	23.10	23.10	0
2023-05-05	22.89	22.89	22.89	23.10	320
2023-05-04	23.22	23.47	23.22	23.40	824
2023-05-03	23.01	23.01	23.01	23.21	90
2023-05-02	22.61	22.89	22.61	22.94	55
2023-05-01	22.69	22.69	22.69	22.69	0
2023-04-28	22.61	22.61	22.61	22.69	37
2023-04-27	22.79	22.82	22.79	22.65	1,538
2023-04-26	22.65	22.76	22.65	22.76	0
2023-04-25	22.75	22.75	22.67	22.65	5,932
2023-04-24	22.67	22.67	22.63	22.68	778
2023-04-21	22.60	22.60	22.60	22.62	258
2023-04-20	22.99	22.99	22.90	22.89	1,285
2023-04-19	22.83	22.86	22.83	22.83	97
2023-04-18	22.85	23.00	22.85	22.97	29,120
2023-04-17	23.05	23.05	22.87	22.77	2,874
2023-04-14	23.38	23.38	23.25	22.87	164
2023-04-13	23.36	23.41	23.32	23.36	5,775
2023-04-12	22.85	22.85	22.85	22.98	8,770
2023-04-11	22.89	22.94	22.87	22.89	19,217
2023-04-10	22.92	22.92	22.92	22.92	0
2023-04-07	22.92	22.92	22.92	22.92	0
2023-04-06	22.91	22.92	22.88	22.92	707
2023-04-05	23.05	23.10	22.89	23.00	2,771
2023-04-04	23.00	23.04	23.00	22.98	1,013
2023-04-03	22.53	22.53	22.53	22.62	26
2023-03-31	22.41	22.41	22.41	22.47	770
2023-03-30	22.24	22.24	22.24	22.34	654
2023-03-29	22.15	22.15	22.15	22.23	40
2023-03-28	22.37	22.37	22.17	22.21	763
2023-03-27	22.12	22.12	22.12	22.08	20
2023-03-24	22.40	22.51	22.40	22.37	1,150
2023-03-23	22.28	22.31	22.28	22.44	715
2023-03-22	21.97	21.97	21.91	21.96	1,162
2023-03-21	22.02	22.02	22.02	21.81	83
2023-03-20	22.21	22.21	22.18	22.18	6,945
2023-03-17	21.76	21.91	21.76	21.93	438
2023-03-16	21.66	21.66	21.46	21.45	412
2023-03-15	21.59	21.59	21.58	21.74	575
2023-03-14	21.43	21.71	21.31	21.38	16,706
2023-03-13	21.37	21.76	21.37	21.30	43,545
2023-03-10	20.68	20.71	20.68	20.58	14
2023-03-09	20.18	20.73	20.18	20.24	1,202
2023-03-08	20.46	20.46	20.35	20.35	0
2023-03-07	20.67	20.67	20.39	20.46	135
2023-03-06	20.81	20.81	20.79	20.75	14,000
2023-03-03	20.66	20.69	20.66	20.69	0
2023-03-02	20.55	20.55	20.55	20.66	31
2023-03-01	20.61	20.87	20.56	20.61	399
2023-02-28	20.43	20.43	20.43	20.49	210
2023-02-27	20.54	20.54	20.18	20.18	0
2023-02-24	20.34	20.34	20.34	20.54	52
2023-02-23	20.66	20.66	20.61	20.55	2,944
2023-02-22	20.83	20.83	20.83	20.74	160
2023-02-21	20.78	20.85	20.78	20.81	1,439
2023-02-20	20.87	20.89	20.87	20.77	55
2023-02-17	20.64	20.64	20.64	20.74	5
2023-02-16	20.59	20.77	20.59	20.75	1,365
2023-02-15	20.77	20.77	20.75	20.71	6,009
2023-02-14	21.08	21.08	21.08	20.87	393
2023-02-13	21.04	21.04	20.96	20.96	0
2023-02-10	21.13	21.13	21.13	21.04	40
2023-02-09	21.29	21.36	21.29	21.20	397
2023-02-08	21.26	21.26	21.18	21.24	1,111
2023-02-07	21.17	21.41	21.17	21.28	1,432
2023-02-06	21.24	21.37	21.18	21.21	4,855
2023-02-03	21.87	21.87	21.87	21.19	1,900
2023-02-02	22.43	22.66	22.38	21.94	57,899
2023-02-01	22.02	22.02	21.83	22.03	7,542
2023-01-31	21.98	21.98	21.98	22.05	373
2023-01-30	22.04	22.04	22.00	22.00	0
2023-01-27	22.09	22.09	22.04	22.04	0
2023-01-26	22.11	22.11	22.09	22.09	0
2023-01-25	22.03	22.03	22.03	22.11	560
2023-01-24	22.14	22.14	21.97	22.13	3,680
2023-01-23	22.01	22.01	21.71	21.89	6,072
2023-01-20	22.14	22.14	22.08	22.07	6,157
2023-01-19	21.93	21.95	21.93	21.95	0
2023-01-18	21.99	21.99	21.93	21.93	0
2023-01-17	22.19	22.19	22.15	21.99	1,151
2023-01-16	22.09	22.09	22.09	22.06	11,038
2023-01-13	21.76	22.22	21.72	22.01	88,339
2023-01-12	21.63	21.63	21.63	21.75	27
2023-01-11	21.70	21.70	21.70	21.46	60
2023-01-10	21.64	21.64	21.59	21.59	16
2023-01-09	21.57	21.64	21.57	21.64	0
2023-01-06	21.56	21.56	21.56	21.57	8
2023-01-05	21.27	21.27	21.27	21.12	700
2023-01-04	21.63	21.78	21.63	21.54	4,300
2023-01-03	20.91	21.36	20.91	21.30	1,345
2023-01-02	21.19	21.19	21.19	21.19	0
2022-12-30	21.21	21.21	21.21	21.19	542
2022-12-29	20.96	21.23	20.96	21.23	0
2022-12-28	21.12	21.12	20.97	20.96	14,342
2022-12-27	20.96	20.96	20.96	20.96	0
2022-12-26	20.96	20.96	20.96	20.96	0
2022-12-23	20.96	20.97	20.96	20.96	1,608
2022-12-22	21.19	21.19	20.93	20.93	0
2022-12-21	21.18	21.18	21.18	21.19	2,160
2022-12-20	20.62	21.27	20.62	21.27	4
2022-12-19	20.73	20.73	20.62	20.62	0
2022-12-16	20.80	20.80	20.80	20.73	54
2022-12-15	20.45	20.72	20.45	20.64	500
2022-12-14	21.13	21.15	21.13	21.15	0
2022-12-13	20.73	21.13	20.73	21.13	7
2022-12-12	20.99	20.99	20.73	20.73	0
2022-12-09	20.73	20.99	20.73	20.99	0
2022-12-08	20.74	20.74	20.74	20.73	536
2022-12-07	20.45	20.54	20.45	20.54	0
2022-12-06	20.47	20.47	20.45	20.45	10
2022-12-05	20.77	20.77	20.47	20.47	0
2022-12-02	20.77	21.07	20.77	20.77	10,600
2022-12-01	20.14	20.73	20.14	20.73	0
2022-11-30	20.00	20.14	20.00	20.14	0
2022-11-29	19.89	20.00	19.89	20.00	11
2022-11-28	20.04	20.04	19.89	19.89	0
2022-11-25	20.05	20.05	20.05	20.04	6,255
2022-11-24	19.98	20.14	19.98	20.14	0
2022-11-23	19.84	19.84	19.84	19.98	590
2022-11-22	19.76	19.89	19.76	19.89	0
2022-11-21	20.05	20.05	19.76	19.76	0
2022-11-18	20.03	20.05	20.03	20.05	0
2022-11-17	20.04	20.04	20.04	20.03	1
2022-11-16	20.29	20.29	20.29	20.35	822
2022-11-15	20.37	20.37	20.37	20.28	1,628
2022-11-14	20.15	20.31	20.15	20.31	0
2022-11-11	20.16	20.16	20.15	20.15	0
2022-11-10	19.63	20.16	19.63	20.16	0
2022-11-09	19.70	19.70	19.70	19.63	238
2022-11-08	19.31	19.80	19.31	19.80	30
2022-11-07	19.30	19.31	19.30	19.31	0
2022-11-04	18.49	19.30	18.49	19.30	0
2022-11-03	18.46	18.46	18.41	18.49	23,980
2022-11-02	18.82	18.82	18.72	18.72	799
2022-11-01	18.54	18.71	18.54	18.71	10
2022-10-31	18.53	18.53	18.53	18.54	39
2022-10-28	18.54	18.54	18.54	18.55	334
2022-10-27	18.77	18.86	18.77	18.88	11,964
2022-10-26	19.00	19.00	18.88	18.94	2,359
2022-10-25	18.49	18.49	18.49	18.74	8,088
2022-10-24	18.64	18.64	18.64	18.56	6
2022-10-21	18.51	18.53	18.51	18.53	0
2022-10-20	18.52	18.52	18.52	18.51	756
2022-10-19	18.35	18.35	18.35	18.33	3,359
2022-10-18	18.65	18.65	18.51	18.51	8
2022-10-17	18.45	18.65	18.45	18.65	0
2022-10-14	18.46	18.46	18.46	18.45	900
2022-10-13	18.73	18.73	18.67	18.67	0
2022-10-12	18.92	18.92	18.73	18.73	0
2022-10-11	18.93	18.93	18.92	18.92	0
2022-10-10	19.37	19.37	18.93	18.93	0
2022-10-07	19.56	19.56	19.37	19.37	0
2022-10-06	19.46	19.56	19.46	19.56	0
2022-10-05	19.81	19.81	19.46	19.46	0
2022-10-04	19.31	19.81	19.31	19.81	0
2022-10-03	18.90	19.31	18.90	19.31	0
2022-09-30	18.64	18.90	18.64	18.90	0
2022-09-29	18.50	18.50	18.50	18.64	2,665
2022-09-28	18.57	18.57	18.57	18.58	2,665
2022-09-27	18.49	18.49	18.37	18.37	6
2022-09-26	18.55	18.55	18.55	18.49	1,467
2022-09-23	18.51	18.56	18.51	18.56	3,164
2022-09-22	18.88	18.92	18.88	18.92	0
2022-09-21	18.99	18.99	18.92	18.88	2,963
2022-09-20	18.90	18.90	18.76	18.81	3,039
2022-09-19	18.95	18.95	18.95	18.95	0
2022-09-16	18.97	18.97	18.95	18.95	5,886
2022-09-15	19.24	19.24	18.86	18.86	0
2022-09-14	19.25	19.25	19.24	19.24	0
2022-09-13	19.23	19.23	19.23	19.25	3
2022-09-12	19.36	19.50	19.36	19.54	6,902
2022-09-09	19.02	19.15	19.02	19.15	0
2022-09-08	18.99	19.02	18.99	19.02	0
2022-09-07	18.88	18.99	18.88	18.99	0
2022-09-06	19.06	19.06	19.06	18.88	851
2022-09-05	18.98	18.98	18.98	18.94	3,000
2022-09-02	18.83	18.86	18.83	18.99	5,177
2022-09-01	18.81	18.81	18.75	18.72	653
2022-08-31	19.02	19.04	19.02	19.03	1,073
2022-08-30	19.28	19.28	19.28	19.15	212
2022-08-29	19.39	19.39	19.39	19.39	0
2022-08-26	19.60	19.60	19.39	19.39	0
2022-08-25	19.57	19.60	19.57	19.60	0
2022-08-24	19.58	19.58	19.57	19.57	0
2022-08-23	19.38	19.59	19.38	19.58	3,142
2022-08-22	19.30	19.39	19.28	19.40	413
2022-08-19	19.62	19.62	19.62	19.45	1,000
2022-08-18	19.89	19.89	19.78	19.71	806
2022-08-17	19.95	19.95	19.95	19.82	1,576
2022-08-16	20.09	20.09	20.02	20.02	0
2022-08-15	20.30	20.30	20.09	20.09	0
2022-08-12	20.18	20.30	20.18	20.30	0
2022-08-11	20.24	20.24	20.24	20.18	2,369
2022-08-10	20.41	20.41	20.41	20.39	50
2022-08-09	20.21	20.27	20.21	20.26	2,609
2022-08-08	20.02	20.12	20.02	20.29	110
2022-08-05	20.18	20.18	20.18	19.97	21
2022-08-04	20.14	20.15	20.12	20.13	12,029
2022-08-03	19.85	19.85	19.85	19.83	2,950
2022-08-02	20.01	20.11	20.01	20.11	13
2022-08-01	20.09	20.09	20.07	20.01	3,000
2022-07-29	19.98	19.98	19.82	19.98	197
2022-07-28	19.19	19.81	19.19	19.81	0
2022-07-27	19.15	19.15	19.15	19.19	2,039
2022-07-26	19.23	19.23	19.19	19.19	1
2022-07-25	19.36	19.36	19.23	19.23	0
2022-07-22	19.15	19.36	19.15	19.36	0
2022-07-21	19.13	19.15	19.13	19.15	0
2022-07-20	19.14	19.38	19.14	19.13	996
2022-07-19	19.21	19.21	19.21	19.19	1,386
2022-07-18	19.27	19.27	19.27	19.17	100
2022-07-15	19.02	19.03	19.02	19.03	0
2022-07-14	18.91	19.02	18.91	19.02	3,143
2022-07-13	19.44	19.54	19.44	19.54	0
2022-07-12	19.36	19.36	19.36	19.44	10,141
2022-07-11	19.60	19.60	19.51	19.51	0
2022-07-08	19.53	19.53	19.53	19.60	100
2022-07-07	19.58	19.58	19.58	19.55	450
2022-07-06	19.76	19.76	19.50	19.50	0
2022-07-05	20.30	20.30	19.76	19.76	17
2022-07-04	20.28	20.30	20.28	20.30	0
2022-07-01	20.20	20.29	20.00	20.28	22,391
2022-06-30	20.54	20.54	20.54	20.41	7,292
2022-06-29	20.65	20.65	20.57	20.57	0
2022-06-28	20.75	20.75	20.65	20.65	22
2022-06-27	20.80	20.80	20.75	20.75	0
2022-06-24	20.68	20.79	20.68	20.80	725
2022-06-23	20.94	20.94	20.94	20.89	293
2022-06-22	20.83	20.83	20.83	20.98	550
2022-06-21	20.99	21.00	20.99	21.05	1,625
2022-06-20	21.00	21.00	20.98	20.98	120
2022-06-17	20.99	20.99	20.99	21.03	350
2022-06-16	20.89	21.00	20.89	21.07	223
2022-06-15	20.78	20.83	20.78	20.91	531
2022-06-14	20.77	20.77	20.61	20.61	61
2022-06-13	21.27	21.27	20.77	20.77	0
2022-06-10	21.06	21.25	21.06	21.27	284
2022-06-09	21.11	21.11	21.11	21.03	211
2022-06-08	21.23	21.30	21.23	21.30	0
2022-06-07	21.30	21.30	21.30	21.23	382
2022-06-06	21.07	21.27	21.07	21.14	2,100
2022-06-03	21.08	21.08	21.08	21.08	0
2022-06-02	21.08	21.08	21.08	21.08	0
2022-06-01	20.77	21.06	20.77	21.08	2,402
2022-05-31	21.07	21.07	21.07	20.98	2,070
2022-05-30	21.29	21.29	21.29	21.26	114
2022-05-27	21.16	21.26	21.16	21.26	0
2022-05-26	21.12	21.16	21.12	21.16	2,591
2022-05-25	21.29	21.29	21.29	21.18	54
2022-05-24	21.16	21.35	21.16	21.38	4,605
2022-05-23	21.10	21.20	21.10	21.20	0
2022-05-20	21.04	21.04	21.04	21.10	250
2022-05-19	21.03	21.18	21.03	21.19	7,272
2022-05-18	20.80	20.80	20.80	20.71	1,914
2022-05-17	20.90	20.90	20.90	20.90	958
2022-05-16	20.65	20.74	20.65	20.74	0
2022-05-13	20.88	20.88	20.65	20.65	0
2022-05-12	21.07	21.07	21.00	20.88	46
2022-05-11	21.01	21.01	21.00	21.21	8,000
2022-05-10	21.32	21.32	21.32	21.13	43
2022-05-09	21.67	21.67	21.25	21.25	0
2022-05-06	21.63	21.67	21.63	21.67	0
2022-05-05	21.96	21.96	21.63	21.63	9,892
2022-05-04	21.41	21.41	21.41	21.47	66
2022-05-03	21.42	21.59	21.42	21.62	12,877
2022-05-02	21.97	21.97	21.97	21.97	0
2022-04-29	21.85	21.97	21.85	21.97	0
2022-04-28	21.87	21.87	21.85	21.85	0
2022-04-27	22.08	22.08	21.90	21.87	2,398
2022-04-26	22.03	22.08	22.03	22.08	0
2022-04-25	22.12	22.12	22.12	22.03	2,437
2022-04-22	22.54	22.54	22.54	22.49	69
2022-04-21	23.41	23.41	23.41	22.68	3
2022-04-20	22.78	22.93	22.78	22.91	2,131
2022-04-19	22.97	22.97	22.97	22.92	857
2022-04-18	23.10	23.10	23.10	23.10	0
2022-04-15	23.10	23.10	23.10	23.10	0
2022-04-14	23.15	23.15	23.10	23.10	94
2022-04-13	23.28	23.31	23.28	23.32	56
2022-04-12	22.81	23.25	22.81	23.25	44
2022-04-11	22.80	22.80	22.80	22.81	3,181
2022-04-08	22.58	22.78	22.58	22.78	0
2022-04-07	22.39	22.58	22.39	22.58	0
2022-04-06	22.42	22.53	22.42	22.39	414
2022-04-05	22.73	22.73	22.73	22.57	2,930
2022-04-04	22.50	22.50	22.50	22.61	13
2022-04-01	22.63	22.63	22.63	22.64	31
2022-03-31	22.83	22.83	22.83	22.86	139
2022-03-30	22.66	22.66	22.66	22.77	2,666
2022-03-29	22.44	22.44	22.38	22.47	1,229
2022-03-28	22.76	22.83	22.76	22.82	802
2022-03-25	23.14	23.14	22.77	23.09	4,960
2022-03-24	23.00	23.21	23.00	23.25	2,017
2022-03-23	22.66	22.66	22.66	22.71	84
2022-03-22	22.57	22.57	22.57	22.62	1,193
2022-03-21	22.73	22.73	22.73	22.88	13
2022-03-18	23.22	23.22	22.78	22.74	278
2022-03-17	22.96	23.04	22.96	23.03	2,719
2022-03-16	22.53	22.53	22.48	22.48	305
2022-03-15	22.60	22.60	22.60	22.71	688
2022-03-14	23.06	23.06	23.06	23.04	318
2022-03-11	23.08	23.08	23.08	23.49	666
2022-03-10	23.67	23.67	23.54	23.54	1,627
2022-03-09	23.55	23.64	23.55	23.63	1,048
2022-03-08	23.77	24.43	23.66	24.39	14,478
2022-03-07	23.51	23.59	23.20	23.30	29,785
2022-03-04	23.29	23.29	23.17	23.25	140
2022-03-03	22.81	22.98	22.81	22.72	1,477
2022-03-02	22.68	22.76	22.68	22.71	1,857
2022-03-01	22.65	22.77	22.65	22.67	2,082
2022-02-28	22.54	22.54	22.46	22.33	120
2022-02-25	22.61	22.61	22.10	22.10	0
2022-02-24	22.98	22.98	22.62	22.61	227
2022-02-23	22.24	22.43	22.21	22.42	382
2022-02-22	22.10	22.31	22.10	22.31	18
2022-02-21	22.15	22.19	22.15	22.10	2,581
2022-02-18	22.21	22.21	22.18	22.17	385
2022-02-17	21.82	22.17	21.82	22.17	0
2022-02-16	21.74	21.74	21.74	21.82	20
2022-02-15	22.00	22.00	21.89	21.62	1,272
2022-02-14	21.48	21.89	21.48	21.89	0
2022-02-11	21.63	21.63	21.48	21.48	0
2022-02-10	21.03	21.49	21.03	21.63	335
2022-02-09	21.44	21.44	21.43	21.46	2,738
2022-02-08	21.25	21.25	21.25	21.28	182
2022-02-07	21.26	21.26	21.26	21.28	65
2022-02-04	21.08	21.08	21.04	21.04	0
2022-02-03	21.04	21.04	21.04	21.08	952
2022-02-02	21.15	21.15	21.15	21.15	0
2022-02-01	21.11	21.11	21.11	21.15	45,149
2022-01-31	20.93	20.95	20.93	20.96	364
2022-01-28	20.69	20.69	20.69	20.95	1,675
2022-01-27	21.33	21.33	21.33	21.03	340
2022-01-26	21.73	21.73	21.63	21.61	800
2022-01-25	21.66	21.75	21.66	21.76	8,323
2022-01-24	21.78	21.78	21.61	21.61	0
2022-01-21	21.75	21.76	21.75	21.78	665
2022-01-20	21.92	21.92	21.92	21.87	1,115
2022-01-19	21.37	21.75	21.37	21.75	0
2022-01-18	21.39	21.39	21.39	21.37	710
2022-01-17	21.29	21.33	21.29	21.33	0
2022-01-14	21.39	21.40	21.39	21.29	1,871
2022-01-13	21.32	21.32	21.32	21.33	635
2022-01-12	21.24	21.24	21.24	21.37	90
2022-01-11	21.14	21.14	21.14	21.23	150
2022-01-10	20.97	20.98	20.97	20.99	593
2022-01-07	20.88	20.88	20.88	20.90	25
2022-01-06	20.95	20.95	20.91	20.90	84
2022-01-05	21.26	21.36	21.26	21.31	48,475
2022-01-04	21.50	21.50	21.09	21.29	75,053
2022-01-03	21.37	21.37	21.37	21.37	0
2021-12-31	21.37	21.37	21.37	21.37	2,186
2021-12-30	21.18	21.30	21.18	21.30	0
2021-12-29	21.24	21.24	21.18	21.18	0
2021-12-28	21.24	21.24	21.24	21.24	0
2021-12-27	21.24	21.24	21.24	21.24	0
2021-12-24	21.23	21.24	21.23	21.24	0
2021-12-23	21.19	21.20	21.00	21.23	4,710
2021-12-22	20.94	21.04	20.94	21.13	3,167
2021-12-21	21.10	21.10	21.10	20.93	176
2021-12-20	21.01	21.01	20.98	20.86	753
2021-12-17	21.17	21.23	21.15	21.12	150
2021-12-16	20.85	21.05	20.85	21.06	2,304
2021-12-15	20.72	20.72	20.58	20.58	0
2021-12-14	20.94	20.94	20.72	20.72	0
2021-12-13	20.88	20.94	20.88	20.94	0
2021-12-10	20.78	20.88	20.78	20.88	0
2021-12-09	20.87	20.87	20.87	20.78	1,203
2021-12-08	20.86	20.90	20.86	20.90	0
2021-12-07	20.90	20.90	20.90	20.86	1,514
2021-12-06	20.86	20.87	20.81	20.87	1,346
2021-12-03	20.79	20.85	20.71	20.86	284
2021-12-02	20.84	20.84	20.84	20.76	7,926
2021-12-01	21.01	21.02	20.99	20.97	10,405
2021-11-30	21.08	21.16	20.97	20.95	17,134
2021-11-29	21.20	21.20	21.04	21.01	8,243
2021-11-26	21.24	21.24	21.21	21.21	0
2021-11-25	21.25	21.25	21.25	21.24	5,305
2021-11-24	21.14	21.14	21.14	21.33	318
2021-11-23	21.69	21.69	21.24	21.24	72
2021-11-22	21.96	21.96	21.96	21.69	195
2021-11-19	22.31	22.31	22.12	22.17	4,613
2021-11-18	22.21	22.21	22.09	22.19	12
2021-11-17	22.21	22.23	22.20	22.27	8,245
2021-11-16	22.35	22.35	22.35	22.14	206
2021-11-15	22.26	22.26	22.26	22.26	0
2021-11-12	22.17	22.17	22.17	22.26	2,145
2021-11-11	22.25	22.26	22.23	22.25	1,527
2021-11-10	21.72	22.19	21.72	22.19	0
2021-11-09	21.74	21.81	21.68	21.72	1,058
2021-11-08	21.71	21.74	21.71	21.74	262
2021-11-05	21.36	21.47	21.30	21.59	74,654
2021-11-04	21.12	21.42	21.12	21.35	42,105
2021-11-03	21.15	21.21	20.93	20.93	14,972
2021-11-02	21.35	21.35	21.31	21.21	605
2021-11-01	21.33	21.33	21.33	21.37	35
2021-10-29	21.37	21.37	21.18	21.20	3,325
2021-10-28	21.47	21.47	21.47	21.51	1,042
2021-10-27	21.38	21.38	21.38	21.40	550
2021-10-26	21.33	21.33	21.31	21.33	65
2021-10-25	21.55	21.59	21.55	21.63	3,542
2021-10-22	21.45	21.45	21.45	21.55	360
2021-10-21	21.30	21.35	21.27	21.28	3,432
2021-10-20	21.22	21.25	21.22	21.34	1,660
2021-10-19	21.20	21.25	21.14	21.16	3,701
2021-10-18	20.96	20.96	20.96	21.00	61
2021-10-15	21.30	21.30	21.06	21.06	0
2021-10-14	21.28	21.28	21.28	21.30	687
2021-10-13	20.90	20.90	20.90	21.21	175
2021-10-12	20.82	20.91	20.82	20.81	726
2021-10-11	20.80	20.80	20.79	20.79	0
2021-10-08	20.75	20.75	20.75	20.80	1,450
2021-10-07	20.74	20.80	20.74	20.80	0
2021-10-06	20.62	20.77	20.62	20.74	2,471
2021-10-05	20.75	20.75	20.75	20.77	46
2021-10-04	20.78	20.86	20.78	20.83	141
2021-10-01	20.76	20.76	20.76	20.77	200
2021-09-30	20.32	20.72	20.32	20.72	0
2021-09-29	20.58	20.58	20.32	20.32	0
2021-09-28	20.47	20.47	20.47	20.58	803
2021-09-27	20.68	20.75	20.68	20.75	0
2021-09-24	20.79	20.79	20.64	20.68	2,840
2021-09-23	20.96	20.96	20.73	20.69	998
2021-09-22	20.98	21.00	20.96	21.04	998
2021-09-21	20.80	21.00	20.80	21.00	3
2021-09-20	20.88	20.88	20.73	20.80	1,668
2021-09-17	20.74	20.75	20.63	20.72	49
2021-09-16	20.77	20.77	20.77	20.78	99
2021-09-15	21.49	21.49	21.33	21.33	0
2021-09-14	21.27	21.27	21.19	21.49	7,029
2021-09-13	21.45	21.45	21.37	21.37	0
2021-09-10	21.52	21.52	21.45	21.45	8,614
2021-09-09	21.40	21.40	21.40	21.41	3,180
2021-09-08	21.48	21.48	21.40	21.40	0
2021-09-07	21.63	21.63	21.62	21.48	56
2021-09-06	21.83	21.83	21.83	21.82	335
2021-09-03	21.61	21.61	21.61	21.94	150
2021-09-02	21.58	21.58	21.48	21.48	0
2021-09-01	21.52	21.58	21.52	21.58	0
2021-08-31	21.50	21.50	21.50	21.52	6,965
2021-08-30	21.54	21.54	21.54	21.54	0
2021-08-27	21.46	21.55	21.46	21.54	3,002
2021-08-26	21.30	21.30	21.27	21.36	35,488

Share	Price	Change
Guardian Metal Resources PLC (GMET)	195.50	12.03%
Medpal AI (MPAL)	4.10	11.47%
Ariana (AAU)	1.60	11.26%
Nexteq (NXQ)	50.00	11.11%
80 Mile (80M)	0.598	10.74%

Share	Price	Change
Xtract (XTR)	1.00	-18.03%
GCM Resources (GCM)	14.00	-16.47%
Mercantile Ports & Logistics (MPL)	1.625	-14.47%
Aptamer Group (APTA)	0.325	-13.33%
Tanfield (TAN)	3.90	-13.33%

Share	Price	Volume
Premier African Minerals (PREM)	0.013	547,568,602
Arkadian Strat (AKN)	0.011	304,883,206
Oracle Power (ORCP)	0.0435	282,850,550
Forgent (FORG)	0.01	254,354,878
Rockfire Resources (ROCK)	0.105	218,909,282