Atlantic Lithium Share History

Atlantic Lithium Share Price history. The following table shows end-of-day data ALL historical share prices for Atlantic Lithium, 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.

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

Date	Open	High	Low	Close	Volume
2026-07-27	15.30	15.65	15.30	15.50	599,950
2026-07-24	15.30	15.50	15.15	15.50	1,083,815
2026-07-23	15.30	15.50	15.15	15.40	691,954
2026-07-22	15.30	15.40	15.10	15.40	429,170
2026-07-21	15.50	15.50	15.00	15.30	840,578
2026-07-20	15.50	15.55	15.20	15.40	793,127
2026-07-17	15.50	15.55	15.35	15.50	290,347
2026-07-16	15.50	15.70	15.50	15.65	654,488
2026-07-15	15.35	15.75	15.30	15.50	1,320,798
2026-07-14	15.50	15.60	15.05	15.45	928,895
2026-07-13	15.50	15.65	15.35	15.50	3,376,877
2026-07-10	15.50	15.70	15.50	15.70	374,524
2026-07-09	15.50	15.50	15.50	15.50	889,114
2026-07-08	15.50	15.50	15.25	15.50	1,342,441
2026-07-07	15.50	15.70	15.50	15.50	558,766
2026-07-06	15.70	15.70	15.50	15.50	322,904
2026-07-03	15.50	15.60	15.50	15.50	722,316
2026-07-02	15.50	15.55	15.45	15.50	1,323,453
2026-07-01	15.50	15.65	15.50	15.50	633,888
2026-06-30	15.60	15.70	15.50	15.70	557,814
2026-06-29	15.50	15.50	15.50	15.50	1,832,412
2026-06-26	15.80	15.80	15.30	15.50	1,763,926
2026-06-25	15.50	15.70	15.30	15.30	1,077,155
2026-06-24	15.90	15.90	15.50	15.50	1,322,737
2026-06-23	16.00	16.00	15.40	15.60	1,096,343
2026-06-22	16.00	16.00	15.65	15.95	1,935,516
2026-06-19	16.00	16.05	15.75	15.95	586,654
2026-06-18	16.15	16.15	15.85	15.85	1,913,170
2026-06-17	16.35	16.40	15.70	16.15	2,139,916
2026-06-16	16.25	16.25	15.70	15.95	1,679,082
2026-06-15	16.15	16.45	16.00	16.25	1,456,196
2026-06-12	16.00	16.40	15.80	15.80	550,346
2026-06-11	15.50	15.90	15.50	15.90	452,743
2026-06-10	16.15	16.15	15.30	15.60	2,017,888
2026-06-09	16.25	16.35	16.20	16.20	1,916,182
2026-06-08	16.30	16.45	16.25	16.25	2,227,829
2026-06-05	16.45	16.55	16.30	16.35	2,209,980
2026-06-04	16.65	16.70	16.40	16.45	2,203,901
2026-06-03	17.10	17.10	16.60	16.65	2,026,511
2026-06-02	16.65	16.95	16.65	16.85	530,016
2026-06-01	16.50	17.00	16.50	16.65	1,800,434
2026-05-29	16.75	17.00	16.45	16.85	3,068,044
2026-05-28	16.55	16.85	16.55	16.55	1,130,870
2026-05-27	16.55	16.70	16.50	16.50	3,204,912
2026-05-26	16.40	17.00	16.40	16.90	3,436,509
2026-05-25	16.40	16.40	16.40	16.40	0
2026-05-22	16.35	16.55	16.35	16.40	1,803,447
2026-05-21	16.35	16.45	16.35	16.40	2,769,667
2026-05-20	16.30	16.40	16.30	16.35	4,207,435
2026-05-19	16.35	16.50	16.30	16.30	5,028,601
2026-05-18	16.35	16.50	16.35	16.35	6,300,119
2026-05-15	16.40	16.50	16.30	16.30	7,000,133
2026-05-14	16.30	16.50	16.10	16.30	9,438,308
2026-05-13	16.30	16.35	16.10	16.25	2,325,492
2026-05-12	16.30	16.35	16.20	16.25	14,212,471
2026-05-11	16.00	16.45	15.50	16.25	6,225,013
2026-05-08	16.30	16.50	16.10	16.30	8,614,300
2026-05-07	17.20	17.20	15.10	15.80	16,817,492
2026-05-06	14.70	15.00	14.15	15.00	3,115,033
2026-05-05	14.80	15.25	14.80	14.90	1,976,297
2026-05-04	15.50	15.50	15.50	15.50	0
2026-05-01	15.00	15.50	14.50	15.50	660,399
2026-04-30	15.80	15.95	14.50	14.50	2,108,783
2026-04-29	15.50	16.20	15.50	16.20	2,112,350
2026-04-28	15.70	15.80	15.40	15.70	1,773,147
2026-04-27	15.80	15.80	15.20	15.40	1,704,704
2026-04-24	15.30	15.30	14.60	14.80	2,328,478
2026-04-23	15.10	15.70	15.10	15.70	1,229,048
2026-04-22	16.00	16.15	15.00	15.00	2,555,947
2026-04-21	17.15	17.15	16.00	16.00	2,314,380
2026-04-20	16.70	17.50	16.70	17.10	2,028,065
2026-04-17	17.20	17.55	16.60	16.65	3,797,119
2026-04-16	16.60	17.20	16.25	17.20	2,987,358
2026-04-15	15.65	16.50	15.65	16.50	2,121,972
2026-04-14	15.70	15.70	15.05	15.65	1,676,344
2026-04-13	14.45	16.60	14.45	15.50	4,860,614
2026-04-10	14.50	14.75	14.50	14.50	2,205,862
2026-04-09	14.80	14.80	14.25	14.63	2,335,782
2026-04-08	15.15	15.15	14.70	14.70	2,388,122
2026-04-07	14.95	15.40	14.75	14.75	4,539,626
2026-04-06	14.48	14.48	14.48	14.48	0
2026-04-03	14.48	14.48	14.48	14.48	0
2026-04-02	13.55	14.50	13.55	14.48	2,496,993
2026-04-01	14.65	14.70	13.60	13.95	1,795,636
2026-03-31	14.15	14.35	13.80	13.80	2,245,913
2026-03-30	14.65	14.65	14.10	14.35	1,381,576
2026-03-27	15.30	15.30	14.15	14.25	1,892,288
2026-03-26	15.25	15.25	14.25	14.63	1,753,387
2026-03-25	15.25	15.40	14.60	14.75	1,517,672
2026-03-24	15.15	15.50	14.55	14.78	1,969,655
2026-03-23	16.10	16.10	14.00	15.15	7,258,547
2026-03-20	19.00	19.70	17.25	17.50	7,716,008
2026-03-19	17.50	19.00	17.00	19.00	6,359,276
2026-03-18	19.00	19.50	17.80	17.75	3,854,487
2026-03-17	13.25	18.50	13.25	18.50	7,084,040
2026-03-16	13.80	14.95	13.70	14.20	2,147,700
2026-03-13	15.90	16.00	14.50	15.60	4,107,656
2026-03-12	16.70	16.70	15.55	16.30	1,163,875
2026-03-11	17.00	17.40	16.30	16.80	821,347
2026-03-10	17.00	17.55	15.55	17.25	1,378,705
2026-03-09	15.55	17.25	14.70	16.40	3,914,839
2026-03-06	16.55	16.55	15.60	15.88	1,135,230
2026-03-05	16.45	16.55	15.95	16.50	1,179,362
2026-03-04	16.45	17.00	16.00	17.00	1,617,768
2026-03-03	17.70	17.70	16.65	17.00	1,378,166
2026-03-02	17.70	17.80	16.05	17.30	2,116,936
2026-02-27	17.95	18.40	17.50	17.68	1,559,367
2026-02-26	18.00	18.50	18.00	18.50	2,555,618
2026-02-25	18.00	18.00	16.50	17.25	1,695,803
2026-02-24	18.80	18.90	16.00	17.35	5,645,808
2026-02-23	19.00	19.40	18.20	18.30	3,219,826
2026-02-20	19.50	19.50	17.50	18.00	3,150,870
2026-02-19	18.60	20.30	18.40	19.23	6,969,359
2026-02-18	16.50	17.10	16.50	17.00	591,228
2026-02-17	16.50	16.50	15.55	15.93	1,330,787
2026-02-16	17.00	17.50	16.55	16.60	1,962,934
2026-02-13	16.40	17.75	15.80	16.25	3,545,242
2026-02-12	14.75	17.25	14.75	16.20	3,701,374
2026-02-11	14.10	15.00	14.10	15.00	730,249
2026-02-10	14.55	14.65	13.90	14.13	460,821
2026-02-09	13.60	14.70	13.60	14.50	2,289,464
2026-02-06	13.60	13.70	12.85	13.45	4,005,504
2026-02-05	15.65	15.65	14.00	14.20	2,471,488
2026-02-04	14.00	15.40	14.00	15.20	3,554,762
2026-02-03	12.70	14.00	12.70	13.60	3,208,501
2026-02-02	12.70	12.70	12.10	12.60	2,690,450
2026-01-30	11.60	13.25	11.60	12.90	1,620,460
2026-01-29	11.35	12.80	10.95	12.25	4,881,346
2026-01-28	11.50	11.50	10.90	11.18	2,184,213
2026-01-27	10.80	11.50	10.80	11.50	2,120,623
2026-01-26	10.80	11.10	10.65	10.80	1,351,231
2026-01-23	10.70	11.00	10.50	10.65	1,145,994
2026-01-22	10.90	11.00	10.50	10.70	2,582,145
2026-01-21	10.35	11.00	10.35	10.90	1,677,362
2026-01-20	10.20	10.50	10.20	10.35	1,487,052
2026-01-19	10.85	10.85	9.90	10.25	2,380,585
2026-01-16	10.70	11.20	10.70	10.75	1,533,368
2026-01-15	10.80	11.20	10.70	11.20	1,553,931
2026-01-14	11.00	11.10	10.70	10.78	2,161,433
2026-01-13	10.65	11.45	10.65	11.18	2,782,692
2026-01-12	10.45	11.10	10.45	10.85	2,338,670
2026-01-09	10.00	10.60	10.00	10.38	1,166,891
2026-01-08	10.40	10.85	10.20	10.13	1,262,074
2026-01-07	10.50	10.80	10.35	10.50	3,050,485
2026-01-06	10.15	10.75	10.15	10.50	1,769,773
2026-01-05	10.00	10.30	10.00	10.00	1,430,663
2026-01-02	10.60	10.60	10.35	10.23	1,511,022
2026-01-01	10.18	10.18	10.18	10.18	0
2025-12-31	10.00	10.25	10.00	10.18	405,741
2025-12-30	11.05	11.05	10.00	10.00	1,446,467
2025-12-29	10.95	10.95	10.05	10.10	2,778,018
2025-12-26	10.00	10.00	10.00	10.00	0
2025-12-25	10.00	10.00	10.00	10.00	0
2025-12-24	9.96	10.40	9.84	10.00	328,430
2025-12-23	10.65	10.70	9.92	10.25	2,977,796
2025-12-22	8.60	11.05	8.60	10.10	8,039,412
2025-12-19	7.00	7.90	7.00	7.90	4,302,885
2025-12-18	7.50	7.50	7.06	7.06	950,981
2025-12-17	7.12	7.12	6.72	7.15	943,942
2025-12-16	7.12	7.70	7.12	7.70	2,166,048
2025-12-15	7.80	8.18	7.60	7.60	1,619,520
2025-12-12	7.02	7.48	6.90	7.20	2,190,607
2025-12-11	7.46	7.88	6.70	6.80	6,784,989
2025-12-10	9.40	9.44	7.00	7.30	8,636,899
2025-12-09	10.00	10.00	9.70	9.70	1,557,407
2025-12-08	9.92	10.00	9.50	10.00	1,911,462
2025-12-05	9.80	10.00	9.50	9.94	1,589,405
2025-12-04	9.52	9.52	9.50	9.50	1,357,720
2025-12-03	9.52	9.92	9.50	9.50	1,397,853
2025-12-02	9.60	10.20	9.60	9.80	2,703,311
2025-12-01	9.92	10.10	9.50	9.50	1,714,836
2025-11-28	10.90	10.95	10.55	10.63	2,329,317
2025-11-27	9.90	11.00	9.90	11.00	995,169
2025-11-26	10.95	10.95	9.66	10.60	5,173,029
2025-11-25	11.35	11.40	10.75	11.10	526,742
2025-11-24	11.10	11.15	10.20	10.95	813,877
2025-11-21	11.35	11.35	10.55	11.20	1,127,195
2025-11-20	10.55	11.65	10.50	11.60	2,648,658
2025-11-19	10.95	11.35	10.40	10.40	2,016,389
2025-11-18	11.50	11.90	10.30	10.35	4,906,382
2025-11-17	8.40	11.50	8.40	11.00	11,429,945
2025-11-14	9.00	9.00	8.16	8.16	1,274,548
2025-11-13	9.00	9.10	8.70	8.70	2,556,572
2025-11-12	8.76	9.08	8.70	8.70	3,137,486
2025-11-11	8.64	8.74	8.64	8.66	2,714,600
2025-11-10	8.12	8.86	8.12	8.72	3,654,298
2025-11-07	8.00	8.12	8.00	8.06	619,887
2025-11-06	8.50	8.50	8.10	8.40	862,227
2025-11-05	8.50	8.80	8.50	8.80	1,409,519
2025-11-04	8.80	8.84	8.52	8.54	876,575
2025-11-03	9.40	9.40	8.80	8.90	2,461,060
2025-10-31	8.96	9.20	8.74	8.85	2,119,693
2025-10-30	8.90	8.90	8.60	8.60	1,027,383
2025-10-29	8.50	9.20	8.50	8.70	1,925,979
2025-10-28	9.00	9.00	8.50	8.90	1,352,715
2025-10-27	9.00	9.00	8.50	8.60	1,158,607
2025-10-24	8.72	9.02	8.60	8.88	1,023,087
2025-10-23	8.90	9.10	8.80	8.90	870,475
2025-10-22	9.20	9.20	8.82	9.08	1,063,945
2025-10-21	9.36	9.36	8.80	9.06	1,494,372
2025-10-20	9.08	9.10	9.00	9.00	921,362
2025-10-17	8.88	9.00	8.88	9.00	1,274,427
2025-10-16	9.10	9.10	9.00	9.10	854,722
2025-10-15	9.30	9.30	9.00	9.10	2,082,378
2025-10-14	9.00	9.08	8.72	9.00	1,543,879
2025-10-13	9.14	9.14	8.90	8.90	703,431
2025-10-10	9.02	9.10	9.00	9.00	993,488
2025-10-09	9.10	9.44	9.02	9.02	2,074,497
2025-10-08	8.94	9.24	8.94	9.00	2,756,676
2025-10-07	9.50	9.50	8.12	8.76	3,702,413
2025-10-06	9.58	9.60	9.40	9.40	1,865,116
2025-10-03	9.40	9.40	9.10	9.10	1,206,991
2025-10-02	9.00	9.40	9.00	9.30	1,793,324
2025-10-01	9.02	9.50	9.02	9.25	1,051,390
2025-09-30	9.98	9.98	9.34	9.34	776,724
2025-09-29	9.46	9.76	9.30	9.76	1,163,182
2025-09-26	8.86	9.50	8.86	9.10	3,439,657
2025-09-25	9.40	9.40	8.52	8.60	349,764
2025-09-24	9.30	9.30	8.90	8.90	1,156,961
2025-09-23	9.30	9.30	9.08	9.09	1,840,756
2025-09-22	9.50	9.50	9.30	9.34	394,819
2025-09-19	9.50	9.50	9.30	9.34	2,099,399
2025-09-18	9.60	9.80	9.30	9.30	654,546
2025-09-17	9.30	9.30	9.10	9.10	557,733
2025-09-16	10.05	10.05	9.40	9.40	2,198,957
2025-09-15	10.00	10.00	9.70	9.70	1,675,481
2025-09-12	10.05	10.35	9.80	9.90	1,881,188
2025-09-11	9.96	10.40	9.80	10.40	632,661
2025-09-10	9.86	10.65	9.80	9.88	4,903,556
2025-09-09	9.94	9.94	9.22	9.48	1,365,341
2025-09-08	10.00	10.00	9.80	9.80	3,889,053
2025-09-05	9.98	9.98	9.98	9.65	880,760
2025-09-04	9.00	9.50	9.00	9.10	1,346,334
2025-09-03	9.30	9.30	9.00	9.00	3,158,330
2025-09-02	8.60	8.90	8.08	8.08	1,930,353
2025-09-01	8.98	8.98	8.22	8.35	724,865
2025-08-29	7.70	8.00	7.70	8.00	902,332
2025-08-28	7.68	8.00	7.68	8.04	1,638,162
2025-08-27	7.50	7.52	7.50	7.50	720,888
2025-08-26	8.48	8.50	8.00	7.80	209,953
2025-08-25	8.30	8.30	8.30	8.30	0
2025-08-22	8.28	8.30	8.28	8.30	280,194
2025-08-21	7.52	7.52	7.52	8.05	386,357
2025-08-20	8.58	8.60	8.38	7.75	229,152
2025-08-19	8.20	8.20	8.20	8.01	501,028
2025-08-18	8.58	8.58	7.60	7.60	209,747
2025-08-15	7.56	8.05	7.56	8.05	176,412
2025-08-14	7.32	7.32	7.32	7.56	284,186
2025-08-13	7.32	7.50	7.32	7.40	475,899
2025-08-12	7.32	7.32	7.32	7.65	134,909
2025-08-11	7.32	7.98	7.32	7.65	456,396
2025-08-08	7.32	7.88	7.32	7.54	226,689
2025-08-07	7.90	7.90	7.80	7.80	191,300
2025-08-06	8.00	8.00	7.90	7.90	107,529
2025-08-05	7.52	8.00	7.52	8.00	173,217
2025-08-04	8.48	8.58	8.48	8.05	120,510
2025-08-01	7.62	7.65	7.62	7.65	480,982
2025-07-31	8.30	8.30	7.62	7.62	1,754,806
2025-07-30	8.80	8.80	8.50	8.45	887,869
2025-07-29	8.80	8.80	8.32	8.67	555,011
2025-07-28	8.90	9.10	8.60	8.80	1,663,818
2025-07-25	8.10	8.90	8.10	8.90	1,995,560
2025-07-24	7.92	8.28	7.90	7.90	212,758
2025-07-23	8.18	8.18	7.54	7.92	1,432,929
2025-07-22	7.66	8.20	7.22	8.20	1,126,955
2025-07-21	7.44	7.46	7.44	7.70	755,061
2025-07-18	7.26	7.26	7.26	7.45	264,116
2025-07-17	7.98	7.98	7.00	7.00	281,922
2025-07-16	7.98	7.98	7.98	7.50	311,208
2025-07-15	7.18	7.86	7.18	7.76	619,424
2025-07-14	7.12	7.55	7.12	7.55	248,534
2025-07-11	7.08	7.72	7.08	7.12	714,528
2025-07-10	7.40	7.40	7.27	7.27	221,513
2025-07-09	7.48	7.98	7.10	7.40	1,876,744
2025-07-08	6.74	6.74	6.52	6.96	219,015
2025-07-07	7.50	7.50	6.78	6.75	182,337
2025-07-04	6.70	7.08	6.50	6.75	692,109
2025-07-03	7.06	7.06	6.50	6.70	923,854
2025-07-02	6.76	7.30	6.76	7.14	353,138
2025-07-01	6.52	6.52	6.52	6.90	156,261
2025-06-30	6.88	7.14	6.88	7.14	1,149,721
2025-06-27	7.18	7.18	6.80	7.02	735,785
2025-06-26	7.50	7.50	6.82	7.16	563,119
2025-06-25	7.98	7.98	7.98	7.50	152,301
2025-06-24	7.22	7.22	7.18	7.18	465,340
2025-06-23	8.48	8.48	7.48	7.48	581,789
2025-06-20	8.30	8.30	8.30	8.30	701,578
2025-06-19	8.08	8.48	8.08	7.85	442,447
2025-06-18	7.52	7.66	7.52	7.75	653,505
2025-06-17	8.14	8.14	7.52	7.78	1,011,172
2025-06-16	8.34	8.34	8.08	8.14	1,676,485
2025-06-13	8.40	8.98	8.30	8.15	3,921,289
2025-06-12	6.68	8.40	6.68	8.34	2,953,172
2025-06-11	6.50	7.00	6.28	6.75	4,113,750
2025-06-10	5.98	6.04	5.68	6.04	906,724
2025-06-09	5.78	5.78	5.76	5.76	609,960
2025-06-06	5.78	5.78	5.64	5.69	908,390
2025-06-05	5.70	5.80	5.54	5.80	1,875,318
2025-06-04	5.48	5.80	5.48	5.76	317,210
2025-06-03	5.98	5.98	5.70	5.82	1,980,381
2025-06-02	6.18	6.18	5.76	5.79	1,653,364
2025-05-30	6.60	6.60	5.86	5.79	2,941,488
2025-05-29	6.40	6.40	6.00	6.54	1,315,898
2025-05-28	6.66	6.66	6.56	6.56	284,659
2025-05-27	6.98	6.98	6.50	6.50	541,480
2025-05-26	6.61	6.61	6.61	6.61	0
2025-05-23	6.80	6.80	6.52	6.57	355,366
2025-05-22	7.18	7.18	6.78	6.78	432,918
2025-05-21	7.00	7.16	6.60	6.60	702,074
2025-05-20	6.72	7.16	6.52	6.85	508,893
2025-05-19	7.14	7.14	7.14	6.90	75,199
2025-05-16	7.00	7.00	6.62	6.70	820,725
2025-05-15	7.08	7.48	6.52	6.90	251,723
2025-05-14	7.38	7.38	6.70	6.99	500,707
2025-05-13	6.90	6.90	6.80	6.80	527,473
2025-05-12	7.10	7.10	6.70	6.70	1,124,804
2025-05-09	7.02	7.48	6.92	7.20	1,166,582
2025-05-08	8.00	8.00	7.28	7.18	1,386,142
2025-05-07	7.68	7.74	7.34	7.74	2,018,139
2025-05-06	7.26	7.62	6.66	7.20	1,050,522
2025-05-05	7.54	7.54	7.54	7.54	0
2025-05-02	7.26	7.26	7.26	7.25	1,114,050
2025-05-01	6.46	7.00	6.42	6.76	2,159,965
2025-04-30	6.50	6.82	6.30	6.82	587,581
2025-04-29	6.36	6.48	6.36	6.68	554,375
2025-04-28	7.48	7.48	6.46	6.46	413,272
2025-04-25	7.36	7.48	6.90	7.00	890,153
2025-04-24	7.24	7.24	6.50	7.00	4,596,978
2025-04-23	7.46	7.70	7.22	7.45	559,146
2025-04-22	7.22	7.50	7.22	7.44	777,767
2025-04-21	7.22	7.22	7.22	7.22	0
2025-04-18	7.22	7.22	7.22	7.22	0
2025-04-17	7.02	7.40	6.96	7.22	439,713
2025-04-16	7.70	7.70	7.00	7.23	532,466
2025-04-15	7.50	7.98	7.14	7.50	452,749
2025-04-14	6.98	7.04	6.70	6.70	812,104
2025-04-11	7.38	7.48	7.00	7.48	848,788
2025-04-10	7.48	7.64	7.02	7.20	2,024,360
2025-04-09	7.50	7.50	6.80	7.40	524,277
2025-04-08	6.94	7.28	6.64	7.20	2,138,285
2025-04-07	7.00	7.48	6.50	6.54	2,030,986
2025-04-04	7.48	7.48	6.80	7.00	3,542,498
2025-04-03	7.28	7.68	7.02	7.46	2,239,204
2025-04-02	7.52	7.52	7.00	7.40	3,505,727
2025-04-01	8.12	8.26	7.70	7.80	628,780
2025-03-31	8.70	8.70	8.10	8.23	671,475
2025-03-28	8.00	8.55	8.00	8.55	572,883
2025-03-27	8.65	8.65	8.00	8.10	1,519,546
2025-03-26	8.40	8.69	8.10	8.68	1,015,815
2025-03-25	9.00	9.00	8.28	8.34	1,180,511
2025-03-24	8.50	8.70	8.11	8.55	980,353
2025-03-21	8.30	8.99	8.30	8.57	248,129
2025-03-20	8.45	8.72	8.40	8.72	321,514
2025-03-19	9.00	9.29	8.50	8.90	672,338
2025-03-18	8.90	8.90	8.50	8.70	258,206
2025-03-17	8.99	8.99	8.60	8.90	247,241
2025-03-14	9.10	9.10	8.29	8.79	1,614,945
2025-03-13	8.51	9.09	8.50	8.50	508,346
2025-03-12	9.09	9.09	8.50	8.80	193,544
2025-03-11	8.40	8.71	8.40	8.70	482,625
2025-03-10	8.60	8.89	8.50	8.76	924,824
2025-03-07	8.60	8.90	8.60	8.90	214,889
2025-03-06	8.80	8.90	8.21	8.84	1,543,400
2025-03-05	8.80	9.10	8.60	9.10	539,479
2025-03-04	9.00	9.10	8.50	8.71	641,869
2025-03-03	8.90	9.40	8.80	9.10	752,505
2025-02-28	8.52	8.89	8.51	8.70	1,131,746
2025-02-27	9.44	9.44	8.50	9.00	976,350
2025-02-26	9.70	10.18	9.20	9.50	523,990
2025-02-25	10.00	10.00	9.23	9.23	728,295
2025-02-24	9.50	10.20	9.41	9.41	1,367,346
2025-02-21	9.95	9.95	9.68	9.81	376,836
2025-02-20	9.01	9.50	9.00	9.85	1,656,709
2025-02-19	10.20	10.20	9.40	9.36	1,922,654
2025-02-18	10.32	10.32	9.75	9.75	1,606,984
2025-02-17	10.48	10.50	10.40	10.61	224,861
2025-02-14	10.30	10.48	10.30	10.40	312,918
2025-02-13	10.24	10.34	10.24	10.17	271,397
2025-02-12	9.50	10.04	9.50	10.12	435,907
2025-02-11	10.18	10.18	9.83	9.87	1,323,496
2025-02-10	10.30	10.42	9.70	9.87	2,069,168
2025-02-07	10.40	10.40	10.30	10.34	576,262
2025-02-06	10.80	10.94	10.50	10.59	1,346,994
2025-02-05	9.99	11.46	9.99	11.02	2,410,727
2025-02-04	10.80	10.80	8.50	9.83	9,921,295
2025-02-03	11.02	11.42	10.00	10.80	2,525,461
2025-01-31	11.20	11.98	11.20	11.98	384,981
2025-01-30	11.50	12.28	11.20	11.44	434,700
2025-01-29	11.50	11.64	11.40	11.58	542,556
2025-01-28	11.80	12.00	11.50	11.60	443,400
2025-01-27	11.70	11.86	11.62	11.85	487,703
2025-01-24	12.02	12.02	11.50	12.00	3,224,004
2025-01-23	12.32	12.54	12.00	12.38	1,012,637
2025-01-22	12.30	13.00	12.30	12.74	761,797
2025-01-21	13.10	13.10	12.40	12.67	345,147
2025-01-20	12.58	13.08	12.50	12.50	383,575
2025-01-17	12.80	12.86	12.72	12.73	267,468
2025-01-16	13.22	13.22	12.92	12.92	371,152
2025-01-15	12.90	12.90	12.90	13.54	277,832
2025-01-14	13.02	13.02	12.70	13.00	798,641
2025-01-13	13.08	13.46	12.94	13.20	253,624
2025-01-10	13.22	13.58	12.36	13.58	1,180,698
2025-01-09	13.40	13.74	13.40	13.64	123,820
2025-01-08	13.50	13.50	13.40	13.40	117,057
2025-01-07	13.80	13.94	13.50	13.71	398,072
2025-01-06	14.52	14.52	13.16	13.59	1,927,224
2025-01-03	14.78	14.82	14.58	14.62	630,605
2025-01-02	17.00	17.00	14.80	14.86	2,774,616
2025-01-01	16.95	16.95	16.95	16.95	0
2024-12-31	16.62	17.28	16.62	16.95	198,891
2024-12-30	18.00	18.00	17.00	17.30	3,332,854
2024-12-27	15.42	18.10	15.32	17.77	3,392,258
2024-12-26	15.71	15.71	15.71	15.71	0
2024-12-25	15.71	15.71	15.71	15.71	0
2024-12-24	15.20	15.80	15.20	15.71	732,394
2024-12-23	14.52	15.36	13.72	14.52	1,374,770
2024-12-20	13.90	14.70	13.90	14.50	1,806,342
2024-12-19	13.06	14.30	13.06	13.98	840,756
2024-12-18	13.22	14.18	13.22	13.77	1,691,185
2024-12-17	13.42	14.26	13.30	14.11	1,880,963
2024-12-16	12.80	14.10	12.80	13.64	2,242,101
2024-12-13	13.66	13.98	12.52	13.24	1,861,742
2024-12-12	13.96	14.00	12.72	12.76	1,084,335
2024-12-11	12.70	13.50	12.70	13.10	1,051,025
2024-12-10	14.00	14.00	12.60	12.60	1,559,205
2024-12-09	13.28	14.50	12.88	14.00	3,551,855
2024-12-06	12.20	12.48	11.90	12.46	337,431
2024-12-05	11.28	12.20	11.28	11.80	624,599
2024-12-04	12.00	12.38	11.98	11.63	172,271
2024-12-03	11.64	11.96	11.40	11.64	206,767
2024-12-02	11.28	11.98	11.28	11.53	218,740
2024-11-29	11.40	11.98	11.30	11.70	1,253,648
2024-11-28	12.50	12.50	11.68	12.21	681,989
2024-11-27	13.50	13.50	12.04	13.12	1,271,464
2024-11-26	11.50	14.00	11.50	13.21	2,507,574
2024-11-25	11.78	12.68	11.78	12.16	525,956
2024-11-22	11.32	11.88	11.32	11.88	889,233
2024-11-21	11.70	11.90	11.52	11.85	535,507
2024-11-20	11.32	12.18	11.30	12.10	1,625,827
2024-11-19	11.30	11.98	11.30	11.74	1,890,334
2024-11-18	11.00	11.24	11.00	11.12	1,345,239
2024-11-15	11.16	11.16	11.00	11.00	693,022
2024-11-14	11.50	11.50	11.18	11.40	1,614,283
2024-11-13	11.16	11.90	11.16	11.58	1,390,576
2024-11-12	11.50	11.58	11.18	11.58	1,653,426
2024-11-11	11.54	11.54	11.20	11.50	499,424
2024-11-08	11.58	11.66	11.58	11.66	260,282
2024-11-07	11.50	12.00	11.20	11.58	259,579
2024-11-06	11.50	12.00	11.50	11.79	787,508
2024-11-05	12.02	12.30	11.80	11.89	1,281,537
2024-11-04	11.52	12.48	11.52	11.80	468,497
2024-11-01	11.80	12.72	11.46	11.94	1,313,633
2024-10-31	11.52	12.08	11.40	11.66	1,073,127
2024-10-30	12.00	12.00	11.82	11.90	950,090
2024-10-29	12.68	12.84	11.84	12.04	1,236,962
2024-10-28	12.48	12.98	12.10	12.70	1,950,164
2024-10-25	12.20	12.20	11.52	12.15	2,318,366
2024-10-24	11.82	12.48	11.50	12.16	1,371,221
2024-10-23	12.48	13.00	11.50	11.95	2,086,163
2024-10-22	14.00	14.00	10.80	11.58	6,602,882
2024-10-21	14.44	14.96	13.90	13.90	1,001,877
2024-10-18	15.02	15.48	14.70	14.83	1,946,909
2024-10-17	15.06	16.48	15.06	15.51	186,665
2024-10-16	16.50	16.50	15.00	15.86	1,372,183
2024-10-15	19.14	19.14	15.62	16.20	2,654,371
2024-10-14	17.22	19.50	17.22	19.50	1,223,430
2024-10-11	19.10	19.50	17.52	18.56	1,244,465
2024-10-10	17.98	19.10	17.98	18.76	2,498,394
2024-10-09	16.20	18.00	15.82	17.45	2,537,495
2024-10-08	16.48	16.50	15.42	16.00	2,185,831
2024-10-07	13.28	15.50	13.28	15.35	3,066,634
2024-10-04	13.82	13.82	13.44	13.62	536,798
2024-10-03	13.06	13.58	12.52	13.38	534,434
2024-10-02	13.00	13.82	13.00	13.39	531,016
2024-10-01	13.50	13.74	13.34	13.23	375,687
2024-09-30	13.14	13.36	13.14	13.14	332,705
2024-09-27	12.74	13.30	12.72	12.96	1,224,987
2024-09-26	13.00	13.32	13.00	13.18	875,878
2024-09-25	12.76	12.94	12.64	12.90	445,749
2024-09-24	12.52	12.72	12.24	12.65	685,643
2024-09-23	12.98	13.00	12.98	12.57	456,569
2024-09-20	12.66	12.99	12.66	12.99	278,153
2024-09-19	13.00	13.00	12.50	12.66	67,317
2024-09-18	12.38	12.78	12.38	12.70	498,610
2024-09-17	12.98	13.00	12.64	13.00	351,753
2024-09-16	13.20	13.36	12.92	12.92	637,693
2024-09-13	12.90	13.00	12.66	12.88	993,645
2024-09-12	13.40	14.22	13.02	13.18	1,047,277
2024-09-11	12.40	12.66	12.32	12.32	1,804,146
2024-09-10	12.02	12.50	12.02	12.10	990,775
2024-09-09	12.10	12.74	12.00	12.20	1,073,329
2024-09-06	13.22	13.22	12.22	12.22	598,297
2024-09-05	12.06	13.44	12.00	12.62	997,500
2024-09-04	12.58	12.58	12.10	12.10	1,301,067
2024-09-03	12.80	13.24	12.80	12.80	739,616
2024-09-02	13.00	13.12	12.70	13.12	916,131
2024-08-30	13.00	13.06	12.78	12.80	1,712,733
2024-08-29	13.22	13.32	12.78	13.02	878,248
2024-08-28	13.40	13.80	13.22	13.80	335,799
2024-08-27	13.34	13.50	13.00	13.54	1,280,440
2024-08-26	13.34	13.34	13.34	13.34	0
2024-08-23	13.64	13.64	13.06	13.34	430,085
2024-08-22	13.56	13.68	13.32	13.32	660,363
2024-08-21	13.50	13.78	13.10	13.36	1,057,437
2024-08-20	14.00	14.00	13.14	13.50	1,826,321
2024-08-19	14.80	14.80	14.14	14.25	456,079
2024-08-16	14.16	14.36	14.00	14.51	1,002,732
2024-08-15	14.58	14.58	14.20	14.20	424,383
2024-08-14	14.54	15.36	14.20	14.20	585,428
2024-08-13	14.20	15.34	14.20	14.71	276,992
2024-08-12	15.00	15.20	15.00	14.91	315,240
2024-08-09	15.10	15.10	14.64	14.64	438,430
2024-08-08	14.86	14.86	14.22	14.22	1,618,993
2024-08-07	15.02	15.20	14.90	15.10	1,478,687
2024-08-06	15.60	15.84	14.82	15.20	2,665,345
2024-08-05	16.52	16.58	15.24	16.39	2,079,304
2024-08-02	17.20	17.98	16.60	17.06	1,375,468
2024-08-01	17.40	18.58	17.26	17.31	762,323
2024-07-31	18.10	18.44	17.30	17.47	2,558,525
2024-07-30	20.10	20.10	18.26	18.44	1,820,200
2024-07-29	18.90	19.44	18.90	19.44	924,267
2024-07-26	19.40	19.40	19.00	19.20	993,034
2024-07-25	19.56	19.78	19.00	19.40	716,680
2024-07-24	19.50	19.88	19.30	19.40	567,389
2024-07-23	19.58	20.10	19.30	19.30	666,664
2024-07-22	19.30	20.10	19.30	19.58	281,749
2024-07-19	19.30	20.00	19.02	20.00	1,790,450
2024-07-18	19.60	19.66	19.26	19.40	668,138
2024-07-17	19.96	20.00	19.58	19.58	1,065,624
2024-07-16	20.15	20.65	19.82	20.00	1,166,175
2024-07-15	19.90	20.85	19.90	20.28	1,344,728
2024-07-12	19.26	20.55	19.24	20.10	3,753,874
2024-07-11	19.64	19.64	19.10	19.26	793,917
2024-07-10	19.70	19.70	18.14	19.00	5,680,652
2024-07-09	20.00	20.65	19.82	20.00	1,693,965
2024-07-08	20.00	20.65	19.80	19.80	1,736,462
2024-07-05	20.00	20.00	19.60	20.00	864,569
2024-07-04	19.74	20.00	19.74	19.84	424,585
2024-07-03	19.70	20.30	19.62	19.81	527,448
2024-07-02	19.98	20.15	19.84	20.15	665,894
2024-07-01	20.60	20.60	19.90	19.90	448,099
2024-06-28	20.00	20.60	19.80	20.60	804,611
2024-06-27	20.25	20.60	19.80	19.80	587,630
2024-06-26	20.70	20.70	19.84	20.40	785,437
2024-06-25	20.45	20.75	19.90	19.90	913,921
2024-06-24	20.25	21.05	20.25	20.80	458,548
2024-06-21	21.50	21.50	20.00	20.40	803,547
2024-06-20	19.64	21.25	19.64	20.55	765,500
2024-06-19	21.50	21.50	19.90	19.90	758,206
2024-06-18	21.65	21.65	20.90	21.30	993,932
2024-06-17	22.00	22.20	21.50	21.55	1,845,278
2024-06-14	22.55	23.10	22.05	22.43	923,348
2024-06-13	23.50	23.50	22.60	23.20	543,891
2024-06-12	24.00	24.00	22.95	23.60	603,388
2024-06-11	23.80	23.80	22.55	22.95	366,737
2024-06-10	24.50	24.50	23.40	23.45	715,103
2024-06-07	24.40	24.40	23.25	24.05	577,811
2024-06-06	23.00	24.10	22.80	24.10	566,153
2024-06-05	23.75	23.75	22.55	23.40	425,025
2024-06-04	22.50	23.65	22.50	23.65	960,402
2024-06-03	24.35	24.35	23.25	23.25	235,320
2024-05-31	22.55	24.20	22.55	24.20	669,296
2024-05-30	24.05	24.15	22.95	23.10	1,032,322
2024-05-29	24.50	25.00	24.20	24.60	1,491,026
2024-05-28	24.00	25.50	23.25	25.00	2,365,618
2024-05-27	24.00	24.00	24.00	24.00	0
2024-05-24	22.30	24.40	22.30	24.00	2,943,256
2024-05-23	21.50	22.55	21.20	22.40	561,770
2024-05-22	21.75	22.25	21.30	21.30	182,175
2024-05-21	21.95	22.30	21.75	21.85	1,011,085
2024-05-20	21.70	22.15	21.65	21.90	567,236
2024-05-17	21.65	22.55	21.65	21.80	1,122,819
2024-05-16	21.75	21.75	21.40	21.60	544,712
2024-05-15	22.05	22.05	21.30	21.30	1,190,036
2024-05-14	22.00	22.10	21.80	21.80	316,274
2024-05-13	21.00	22.30	21.00	21.80	513,427
2024-05-10	21.00	22.10	21.00	21.70	1,356,731
2024-05-09	21.50	21.80	21.50	21.80	903,594
2024-05-08	22.00	22.00	21.35	21.35	1,219,702
2024-05-07	22.00	22.45	21.45	22.10	1,606,229
2024-05-06	21.20	21.20	21.20	21.20	0
2024-05-03	21.75	21.75	21.05	21.20	237,277
2024-05-02	20.55	21.50	20.55	21.25	715,351
2024-05-01	22.00	22.00	20.55	20.55	799,705
2024-04-30	21.00	22.00	21.00	22.00	800,492
2024-04-29	20.50	23.00	20.50	21.50	2,181,019
2024-04-26	20.45	20.50	19.94	20.45	710,032
2024-04-25	20.35	20.50	20.00	20.00	439,121
2024-04-24	20.50	20.50	19.90	19.90	624,170
2024-04-23	19.84	20.50	19.82	20.45	2,070,774
2024-04-22	19.50	20.05	19.50	19.90	863,301
2024-04-19	19.36	19.50	19.36	19.50	797,653
2024-04-18	19.52	20.60	19.52	20.30	1,848,743
2024-04-17	19.02	19.80	19.00	19.52	1,435,292
2024-04-16	19.00	19.20	18.54	19.00	1,082,503
2024-04-15	19.02	19.80	19.00	19.00	782,722
2024-04-12	19.22	20.50	19.22	19.36	650,142
2024-04-11	19.40	19.80	19.02	19.24	1,212,781
2024-04-10	19.30	19.80	19.30	19.80	1,384,220
2024-04-09	19.20	19.80	19.20	19.34	1,275,504
2024-04-08	18.50	19.44	18.50	19.00	687,736
2024-04-05	18.52	18.72	18.08	18.50	1,235,381
2024-04-04	19.10	19.10	18.52	19.11	261,736
2024-04-03	18.70	18.98	18.52	18.75	629,210
2024-04-02	19.74	19.74	18.50	19.05	1,307,377
2024-04-01	19.37	19.37	19.37	19.37	0
2024-03-29	19.37	19.37	19.37	19.37	0
2024-03-28	19.02	19.68	18.80	19.37	1,132,213
2024-03-27	19.40	19.50	19.30	19.34	594,554
2024-03-26	18.90	19.46	18.86	19.13	1,045,217
2024-03-25	19.20	19.48	18.98	19.19	294,249
2024-03-22	18.86	19.48	18.86	18.90	447,760
2024-03-21	19.48	19.50	18.88	19.14	313,891
2024-03-20	19.12	19.50	19.00	19.20	537,250
2024-03-19	18.94	20.55	18.94	19.52	1,571,005
2024-03-18	18.40	19.08	18.12	18.70	772,144
2024-03-15	19.00	19.10	18.18	18.74	1,552,211
2024-03-14	19.42	19.42	19.10	19.26	647,227
2024-03-13	19.02	19.10	19.02	19.42	353,520
2024-03-12	19.02	19.78	19.02	19.51	474,085
2024-03-11	19.12	19.70	19.00	19.24	353,411
2024-03-08	19.52	19.52	19.00	19.00	357,366
2024-03-07	19.70	20.00	19.50	19.50	779,800
2024-03-06	21.30	21.30	19.56	19.78	895,022
2024-03-05	21.70	21.70	19.72	19.72	820,661
2024-03-04	21.10	21.10	20.35	21.00	1,512,837
2024-03-01	20.00	21.65	19.50	21.00	3,776,000
2024-02-29	19.40	20.00	19.40	19.62	1,349,529
2024-02-28	19.00	19.68	19.00	19.34	798,643
2024-02-27	19.22	19.60	19.22	19.40	411,199
2024-02-26	20.00	20.00	19.32	19.50	538,333
2024-02-23	20.00	20.00	19.60	19.66	295,861
2024-02-22	19.14	20.35	19.00	20.35	1,121,904
2024-02-21	19.28	19.30	19.00	19.00	318,425
2024-02-20	19.30	19.30	18.52	19.30	848,415
2024-02-19	18.82	18.96	18.50	18.60	783,658
2024-02-16	18.82	19.20	18.54	18.90	1,182,450
2024-02-15	19.00	19.50	19.00	19.40	506,000
2024-02-14	19.02	19.98	19.00	19.22	785,930
2024-02-13	19.02	19.40	19.00	19.02	899,433
2024-02-12	19.04	20.00	19.00	19.24	976,409
2024-02-09	19.82	19.90	19.08	19.10	1,088,200
2024-02-08	19.42	20.20	19.42	19.70	1,128,160
2024-02-07	20.10	20.10	19.52	19.52	1,040,658
2024-02-06	20.00	20.10	19.64	19.64	1,801,627
2024-02-05	20.60	20.95	20.00	20.00	2,075,809
2024-02-02	19.42	20.15	19.40	20.15	1,389,535
2024-02-01	20.00	20.00	19.54	20.00	1,678,054
2024-01-31	20.00	20.25	19.58	20.25	978,368
2024-01-30	20.20	20.25	19.62	20.00	1,376,192
2024-01-29	20.20	20.65	20.00	20.33	984,419
2024-01-26	20.45	21.00	20.05	20.45	1,310,773
2024-01-25	20.25	20.35	19.18	20.15	2,555,592
2024-01-24	20.35	21.00	20.00	20.53	1,297,319
2024-01-23	20.50	20.55	19.76	20.20	1,769,590
2024-01-22	21.40	21.40	19.74	20.75	2,717,031
2024-01-19	21.50	22.50	21.50	21.80	1,377,676
2024-01-18	21.00	21.55	21.00	21.75	1,168,425
2024-01-17	21.80	21.80	20.55	21.38	669,187
2024-01-16	22.50	22.50	21.50	21.90	629,351
2024-01-15	22.00	22.50	22.00	22.65	1,179,501
2024-01-12	22.50	22.70	22.50	22.58	825,400
2024-01-11	22.25	22.25	22.15	22.30	307,486
2024-01-10	22.50	23.00	22.05	22.55	1,936,169
2024-01-09	23.00	23.05	23.00	23.15	698,753
2024-01-08	22.80	22.80	21.95	22.30	1,281,403
2024-01-05	23.00	23.25	23.00	23.13	527,584
2024-01-04	23.05	23.10	22.50	22.85	743,091
2024-01-03	23.80	23.80	22.85	23.20	714,241
2024-01-02	22.20	23.60	22.20	23.40	586,683
2024-01-01	22.73	22.73	22.73	22.73	0
2023-12-29	22.20	22.95	22.20	22.73	995,085
2023-12-28	22.30	22.30	21.50	21.85	1,213,569
2023-12-27	22.35	22.35	21.95	22.30	448,355
2023-12-26	22.55	22.55	22.55	22.55	0
2023-12-25	22.55	22.55	22.55	22.55	0
2023-12-22	22.30	22.30	22.05	22.55	828,199
2023-12-21	21.55	22.50	21.35	22.25	1,500,019
2023-12-20	22.00	22.00	21.35	21.65	1,329,758
2023-12-19	22.30	22.95	22.00	22.00	1,595,276
2023-12-18	24.25	24.25	22.20	22.58	989,142
2023-12-15	24.00	24.20	23.30	24.00	2,896,750
2023-12-14	25.40	25.40	24.25	25.10	1,263,904
2023-12-13	26.50	26.50	25.50	25.55	741,968
2023-12-12	26.10	26.90	26.10	26.40	576,726
2023-12-11	27.00	27.30	26.05	26.05	363,563
2023-12-08	27.00	27.10	27.00	27.23	430,673
2023-12-07	27.00	27.25	26.85	27.25	1,003,450
2023-12-06	27.20	27.20	26.50	27.00	1,026,825
2023-12-05	27.05	27.50	26.85	27.50	840,941
2023-12-04	28.00	28.00	27.20	27.35	345,457
2023-12-01	29.00	29.00	27.00	27.75	1,170,136
2023-11-30	28.00	28.95	28.00	28.90	570,426
2023-11-29	27.50	28.95	27.50	28.90	1,187,795
2023-11-28	27.00	28.05	27.00	27.80	1,327,983
2023-11-27	27.00	27.20	26.50	27.00	786,859
2023-11-24	27.00	27.40	26.25	27.40	1,142,359
2023-11-23	26.15	27.00	26.10	26.35	394,620
2023-11-22	27.00	27.00	26.45	26.45	487,227
2023-11-21	26.40	26.85	26.25	26.35	706,354
2023-11-20	26.20	27.20	26.10	26.60	2,087,761
2023-11-17	26.40	26.70	26.10	26.50	1,436,097
2023-11-16	25.50	26.25	25.05	26.25	2,269,181
2023-11-15	25.85	27.45	24.50	25.00	8,030,001
2023-11-14	21.00	21.05	20.60	20.70	536,059
2023-11-13	21.35	21.50	21.35	21.50	222,322
2023-11-10	20.50	21.40	20.10	21.40	411,880
2023-11-09	21.00	21.35	20.10	20.40	910,520
2023-11-08	21.00	21.15	20.15	20.55	535,888
2023-11-07	20.50	21.85	20.50	21.10	297,453
2023-11-06	20.55	21.95	20.55	21.40	246,547
2023-11-03	21.95	21.95	21.00	21.00	377,587
2023-11-02	21.25	21.95	21.10	21.10	463,347
2023-11-01	22.00	22.00	20.90	21.15	1,014,446
2023-10-31	20.05	21.15	19.12	20.85	1,465,815
2023-10-30	20.00	21.60	20.00	19.80	508,592
2023-10-27	20.50	22.00	19.60	19.80	2,372,469
2023-10-26	22.95	22.95	20.25	21.00	1,247,543
2023-10-25	22.00	22.45	20.00	21.65	1,746,554
2023-10-24	24.00	24.00	22.45	22.55	2,115,559
2023-10-23	25.45	25.45	23.50	23.65	2,107,183
2023-10-20	30.00	30.35	25.40	25.50	9,266,624
2023-10-19	24.80	28.30	24.80	26.40	3,978,757
2023-10-18	25.80	25.80	25.15	25.15	724,457
2023-10-17	26.90	26.95	25.55	26.50	638,374
2023-10-16	24.85	27.00	24.55	26.00	2,191,737
2023-10-13	25.50	25.50	24.05	24.50	695,045
2023-10-12	25.00	25.50	24.60	25.00	452,571
2023-10-11	25.90	25.90	24.60	25.00	1,058,342
2023-10-10	26.00	26.00	24.55	25.00	1,642,146
2023-10-09	22.05	26.50	22.05	25.55	3,728,420
2023-10-06	22.35	23.25	22.30	22.78	334,626
2023-10-05	22.80	23.75	22.55	22.55	679,140
2023-10-04	23.85	23.85	22.05	23.03	1,275,269
2023-10-03	24.10	24.65	24.00	24.55	1,005,119
2023-10-02	24.85	25.00	24.65	24.78	783,319
2023-09-29	25.50	25.50	24.50	25.20	729,080
2023-09-28	25.60	25.60	24.60	25.20	1,768,367
2023-09-27	24.50	26.25	24.50	26.25	1,410,150
2023-09-26	24.75	24.90	24.70	24.65	813,062
2023-09-25	24.90	25.00	24.30	24.90	661,518
2023-09-22	24.95	25.80	24.15	24.95	1,480,580
2023-09-21	25.40	25.40	24.30	24.65	1,463,261
2023-09-20	25.00	25.50	24.55	25.23	1,573,733
2023-09-19	25.40	25.50	24.70	24.70	786,880
2023-09-18	25.50	25.50	24.55	25.45	558,122
2023-09-15	25.40	26.00	25.10	25.30	936,871
2023-09-14	25.05	25.50	24.45	25.50	495,845
2023-09-13	25.40	25.90	25.05	25.60	613,890
2023-09-12	26.25	26.25	25.05	25.90	910,726
2023-09-11	26.00	26.35	25.15	25.70	3,784,632
2023-09-08	23.00	26.80	23.00	26.00	11,975,662
2023-09-07	20.40	21.15	19.62	20.80	572,929
2023-09-06	20.20	20.60	19.84	20.35	765,416
2023-09-05	20.50	20.50	20.20	20.20	468,573
2023-09-04	20.25	20.95	20.10	20.63	598,432
2023-09-01	19.50	20.30	19.40	20.33	722,080
2023-08-31	21.25	21.30	19.98	20.50	1,224,842
2023-08-30	21.10	21.10	20.75	20.93	331,344
2023-08-29	21.05	21.15	20.15	20.63	280,750
2023-08-28	20.75	20.75	20.75	20.75	0
2023-08-25	20.70	20.70	20.35	20.75	342,486
2023-08-24	21.00	21.00	20.05	21.08	330,789
2023-08-23	21.50	21.80	20.60	21.80	685,206
2023-08-22	20.00	21.30	20.00	20.85	858,385
2023-08-21	20.45	21.00	20.05	20.90	456,422
2023-08-18	20.55	21.65	20.05	20.75	545,353
2023-08-17	21.25	22.45	21.20	21.70	2,838,206
2023-08-16	20.40	20.95	20.15	20.78	971,333
2023-08-15	20.00	20.30	19.56	19.97	764,933
2023-08-14	21.05	21.05	19.80	20.13	965,166
2023-08-11	21.45	22.00	20.55	21.90	1,527,371
2023-08-10	19.24	21.15	19.00	21.15	2,784,022
2023-08-09	17.52	19.10	17.50	18.80	2,811,684
2023-08-08	19.00	19.00	16.48	17.94	9,788,438
2023-08-07	22.45	22.45	18.80	19.42	5,024,082
2023-08-04	21.70	22.55	21.50	22.55	485,638
2023-08-03	22.05	22.05	21.90	21.90	387,171
2023-08-02	22.65	22.65	22.20	22.20	606,355
2023-08-01	22.50	23.30	22.50	23.18	294,865
2023-07-31	23.50	23.50	22.65	22.65	460,818
2023-07-28	22.50	23.25	22.25	23.25	850,387
2023-07-27	22.75	23.00	21.90	22.05	1,056,465
2023-07-26	23.40	23.40	22.20	22.60	706,843
2023-07-25	23.40	23.45	22.90	22.90	1,567,116
2023-07-24	24.50	24.50	23.40	23.45	885,085
2023-07-21	24.40	24.85	23.80	24.50	1,427,054
2023-07-20	24.05	24.40	23.75	23.75	578,096
2023-07-19	23.95	24.50	23.35	24.00	1,186,798
2023-07-18	22.55	23.35	22.55	23.35	300,131
2023-07-17	23.90	23.90	22.55	23.25	910,755
2023-07-14	23.25	23.75	22.70	23.40	1,154,326
2023-07-13	23.80	23.95	23.00	23.25	850,571
2023-07-12	23.80	23.95	23.20	23.83	1,293,410
2023-07-11	24.50	24.50	22.50	22.75	3,397,537
2023-07-10	24.05	24.95	23.60	24.00	2,059,219
2023-07-07	25.05	25.05	23.30	25.00	3,047,543
2023-07-06	26.55	26.60	25.00	25.15	1,990,569
2023-07-05	27.95	28.00	27.00	27.40	1,160,820
2023-07-04	27.00	28.00	27.00	28.00	2,064,283
2023-07-03	25.55	26.50	24.40	26.40	2,691,621
2023-06-30	25.00	26.00	24.60	25.00	4,576,967
2023-06-29	30.25	30.30	23.75	25.00	13,141,044
2023-06-28	30.00	30.50	28.90	30.00	1,380,970
2023-06-27	29.70	31.10	29.60	30.00	823,516
2023-06-26	30.50	31.45	30.50	30.50	551,556
2023-06-23	31.00	31.00	30.00	30.40	527,953
2023-06-22	29.90	31.20	29.60	30.00	1,357,864
2023-06-21	31.55	31.80	29.15	30.00	1,876,960
2023-06-20	32.05	32.65	31.10	31.50	941,150
2023-06-19	33.15	33.30	31.75	32.40	842,543
2023-06-16	32.50	34.00	32.50	34.00	352,300
2023-06-15	33.65	33.65	32.20	32.20	537,282
2023-06-14	32.55	32.75	31.80	31.80	828,747
2023-06-13	33.50	33.50	32.45	32.45	981,761
2023-06-12	32.50	35.00	32.50	33.95	2,272,352
2023-06-09	32.20	33.75	31.95	33.13	1,137,454
2023-06-08	32.85	34.00	32.55	33.08	882,444
2023-06-07	33.30	33.75	32.40	33.75	1,006,685
2023-06-06	31.50	32.65	31.50	32.50	841,159
2023-06-05	31.65	32.70	31.65	31.90	719,076
2023-06-02	31.00	32.95	31.00	32.30	803,028
2023-06-01	32.00	32.90	31.55	31.55	733,960
2023-05-31	31.50	33.35	31.50	31.90	981,180
2023-05-30	31.50	33.75	31.50	31.60	714,968
2023-05-29	31.95	31.95	31.95	31.95	0
2023-05-26	32.75	32.90	31.95	31.95	669,043
2023-05-25	32.65	33.35	32.60	33.03	884,343
2023-05-24	31.85	33.40	31.85	32.60	773,834
2023-05-23	33.05	34.00	32.35	34.00	649,110
2023-05-22	33.85	33.85	32.70	33.00	873,389
2023-05-19	32.40	33.25	32.40	33.08	827,663
2023-05-18	33.80	33.80	32.25	32.33	514,282
2023-05-17	33.70	33.70	32.20	33.00	812,432
2023-05-16	34.10	34.10	32.25	32.25	1,134,908
2023-05-15	33.70	33.70	32.35	32.50	610,855
2023-05-12	34.85	34.85	32.80	33.00	934,812
2023-05-11	33.30	34.65	33.30	33.30	1,202,577
2023-05-10	33.95	34.00	33.05	33.20	785,933
2023-05-09	31.50	34.35	31.45	34.15	2,207,177
2023-05-08	30.60	30.60	30.60	30.60	0
2023-05-05	30.60	31.05	30.25	30.60	1,150,649
2023-05-04	30.80	30.80	29.70	30.25	1,256,968
2023-05-03	30.70	31.30	30.70	30.70	1,202,410
2023-05-02	32.95	32.95	31.60	31.60	1,070,653
2023-05-01	33.20	33.20	33.20	33.20	0
2023-04-28	33.00	33.50	31.55	33.20	924,305
2023-04-27	34.00	34.00	32.35	32.60	2,092,055
2023-04-26	34.10	34.10	32.95	33.70	2,677,255
2023-04-25	34.50	36.00	34.50	35.65	1,244,698
2023-04-24	32.00	34.30	32.00	33.55	800,379
2023-04-21	33.95	34.00	32.55	33.60	1,321,263
2023-04-20	33.40	34.40	33.40	34.40	561,974
2023-04-19	34.00	35.00	33.80	34.65	903,845
2023-04-18	35.70	36.65	33.60	33.80	2,701,439
2023-04-17	34.35	37.50	34.35	36.15	3,770,467
2023-04-14	28.00	35.00	27.90	34.05	8,774,457
2023-04-13	28.25	28.70	27.20	27.20	3,162,365
2023-04-12	29.00	29.00	28.60	29.00	1,327,911
2023-04-11	30.00	30.00	28.60	29.40	1,900,014
2023-04-10	29.88	29.88	29.88	29.88	0
2023-04-07	29.88	29.88	29.88	29.88	0
2023-04-06	28.70	30.20	28.35	29.88	2,523,712
2023-04-05	29.00	29.35	28.30	28.70	1,210,437
2023-04-04	30.00	30.10	28.70	29.80	1,962,694
2023-04-03	30.00	30.35	29.55	30.00	3,757,440
2023-03-31	29.50	31.00	29.50	30.40	5,274,403
2023-03-30	26.50	30.00	26.50	28.50	3,639,354
2023-03-29	27.50	27.50	26.50	26.60	5,022,643
2023-03-28	26.00	27.30	25.90	27.20	3,995,555
2023-03-27	25.60	25.80	25.30	25.50	2,262,618
2023-03-24	26.00	26.25	25.85	26.05	3,259,881
2023-03-23	26.25	26.70	25.95	26.40	2,196,493
2023-03-22	27.00	27.20	26.40	27.00	977,467
2023-03-21	26.60	27.50	26.60	27.25	1,696,476
2023-03-20	28.00	28.10	27.05	27.35	4,528,427
2023-03-17	27.65	27.65	26.15	26.70	1,763,475
2023-03-16	26.50	27.80	26.50	27.00	6,989,874
2023-03-15	24.75	27.20	24.75	25.50	6,268,138
2023-03-14	25.00	25.85	24.40	25.35	6,269,319
2023-03-13	25.25	27.05	24.80	25.85	6,692,836
2023-03-10	27.00	27.00	25.00	26.10	8,429,718
2023-03-09	28.00	30.90	25.55	26.00	31,628,346
2023-03-08	37.50	37.50	19.84	22.60	15,264,581
2023-03-07	37.10	38.00	37.10	37.70	1,595,109
2023-03-06	37.45	38.25	37.05	37.95	376,217
2023-03-03	38.60	38.60	37.05	37.48	1,372,654
2023-03-02	38.00	39.20	38.00	39.15	1,228,018
2023-03-01	37.50	38.00	37.05	37.95	1,009,750
2023-02-28	38.00	38.00	37.20	37.70	1,779,116
2023-02-27	38.00	38.40	37.10	38.30	914,385
2023-02-24	39.00	39.00	37.05	37.80	938,041
2023-02-23	37.80	38.95	37.45	38.20	1,001,200
2023-02-22	37.00	37.95	36.80	37.55	4,733,736
2023-02-21	39.70	39.70	37.70	38.00	878,474
2023-02-20	37.10	40.00	35.60	39.50	3,815,946
2023-02-17	39.95	39.95	36.10	38.50	3,075,885
2023-02-16	39.00	39.80	38.45	39.80	754,029
2023-02-15	39.85	39.85	38.30	39.60	489,288
2023-02-14	40.00	40.30	39.35	40.00	479,524
2023-02-13	39.00	41.00	38.50	39.90	1,401,972
2023-02-10	39.50	39.55	38.95	39.25	725,203
2023-02-09	40.05	41.00	39.55	40.20	894,431
2023-02-08	41.00	41.00	39.55	40.00	781,153
2023-02-07	40.20	40.65	40.00	40.35	677,990
2023-02-06	41.00	41.00	39.45	40.20	1,062,472
2023-02-03	42.00	42.00	40.00	40.95	791,977
2023-02-02	41.00	41.85	40.85	41.20	1,160,879
2023-02-01	41.50	41.50	40.00	41.00	1,124,411
2023-01-31	40.05	40.80	38.50	39.90	1,847,129
2023-01-30	41.70	42.00	40.05	40.95	584,543
2023-01-27	40.25	42.00	40.25	41.70	420,736
2023-01-26	41.95	41.95	40.25	40.25	427,917
2023-01-25	39.75	41.50	39.75	41.50	599,415
2023-01-24	41.80	41.80	40.35	40.95	703,051
2023-01-23	40.00	42.60	40.00	41.70	1,871,391
2023-01-20	40.00	41.95	39.70	41.15	973,576
2023-01-19	39.95	39.95	38.00	38.80	749,353
2023-01-18	36.10	40.00	36.10	40.00	2,535,788
2023-01-17	37.80	37.80	36.15	36.80	410,712
2023-01-16	37.80	37.80	37.75	37.80	393,666
2023-01-13	37.25	37.30	36.50	36.98	495,868
2023-01-12	35.30	36.85	35.30	36.50	1,302,351
2023-01-11	35.00	36.00	34.00	35.35	1,165,988
2023-01-10	35.95	35.95	34.80	35.90	888,678
2023-01-09	36.60	37.45	35.20	36.90	606,623
2023-01-06	38.00	38.00	35.95	36.50	924,731
2023-01-05	36.25	37.35	36.10	37.00	705,418
2023-01-04	38.40	38.40	35.60	36.00	787,529
2023-01-03	37.00	39.00	36.60	38.20	1,335,667
2023-01-02	37.45	37.45	37.45	37.45	0
2022-12-30	36.50	37.45	36.00	37.45	1,191,826
2022-12-29	35.45	35.45	34.85	34.85	1,102,723
2022-12-28	34.10	35.95	34.10	35.45	1,949,389
2022-12-27	34.00	34.00	34.00	34.00	0
2022-12-26	34.00	34.00	34.00	34.00	0
2022-12-23	33.20	34.30	33.05	34.00	988,341
2022-12-22	32.00	34.45	32.00	34.25	1,360,646
2022-12-21	33.80	33.80	32.05	33.50	1,974,794
2022-12-20	33.00	34.00	32.00	33.65	1,204,914
2022-12-19	35.00	35.75	33.05	33.15	1,388,980
2022-12-16	34.50	35.10	33.05	34.75	2,677,294
2022-12-15	36.00	37.00	35.00	35.00	1,000,258
2022-12-14	38.65	38.65	37.00	37.00	997,340
2022-12-13	38.00	38.50	36.05	38.05	1,458,813
2022-12-12	38.00	40.25	38.00	38.40	977,191
2022-12-09	39.95	40.00	38.60	39.90	1,191,101
2022-12-08	41.00	41.00	39.20	39.70	1,401,338
2022-12-07	40.35	41.60	39.70	41.60	1,121,577
2022-12-06	44.40	44.40	41.00	41.95	2,014,596
2022-12-05	42.00	44.55	42.00	44.55	703,114
2022-12-02	45.00	45.00	43.70	44.30	357,193
2022-12-01	42.70	44.50	42.70	44.00	482,064
2022-11-30	42.00	43.85	42.00	42.90	397,815
2022-11-29	40.05	43.50	40.05	43.50	1,669,235
2022-11-28	42.00	42.85	39.50	40.30	3,394,317
2022-11-25	44.85	45.80	43.25	44.50	1,362,340
2022-11-24	47.00	47.95	47.00	47.45	448,460
2022-11-23	48.00	48.00	46.85	47.50	518,851
2022-11-22	47.00	48.80	46.00	47.90	1,657,193
2022-11-21	44.00	46.90	44.00	46.90	829,749
2022-11-18	44.00	45.00	43.40	45.00	766,758
2022-11-17	46.00	46.40	43.55	44.50	1,484,822
2022-11-16	45.05	47.40	45.05	46.00	32,362,972
2022-11-15	48.00	48.00	46.00	46.55	1,644,608
2022-11-14	50.50	50.90	47.50	49.50	1,837,244
2022-11-11	50.00	51.70	50.00	51.00	2,039,053
2022-11-10	46.90	49.70	45.20	49.70	1,340,597
2022-11-09	49.10	51.20	46.70	47.00	3,006,593
2022-11-08	49.60	51.00	48.00	49.20	2,251,504
2022-11-07	50.50	51.50	48.60	50.00	4,540,116
2022-11-04	46.40	48.60	46.00	46.00	2,728,306
2022-11-03	44.40	45.80	42.20	45.20	3,072,068
2022-11-02	48.20	51.00	43.20	46.00	7,654,167
2022-11-01	38.20	39.80	37.60	39.20	1,829,330
2022-10-31	36.60	38.60	36.60	38.20	2,170,282
2022-10-28	35.00	36.60	35.00	35.40	1,000,202
2022-10-27	34.20	37.40	34.20	35.80	2,224,538
2022-10-26	32.20	35.00	32.20	34.20	1,967,755
2022-10-25	32.20	32.80	31.20	31.40	1,156,800
2022-10-24	32.00	33.20	32.00	32.80	903,512
2022-10-21	33.20	33.40	31.40	32.00	1,883,864
2022-10-20	33.80	34.40	33.20	33.80	1,345,944
2022-10-19	33.20	34.00	32.60	33.40	725,042
2022-10-18	33.00	34.00	32.00	32.20	1,597,630
2022-10-17	34.20	35.60	32.40	32.40	1,332,149
2022-10-14	33.40	35.20	33.40	35.00	1,282,053
2022-10-13	33.00	34.20	32.40	33.00	2,405,656
2022-10-12	30.60	33.00	30.60	33.00	2,453,639
2022-10-11	33.60	33.60	29.80	30.60	3,764,112
2022-10-10	36.20	36.20	33.00	33.60	1,646,792
2022-10-07	36.00	38.00	35.40	36.00	960,929
2022-10-06	36.00	38.20	35.40	37.80	1,329,257
2022-10-05	36.40	37.40	34.80	35.40	1,357,848
2022-10-04	36.00	39.00	36.00	36.80	1,221,502
2022-10-03	37.00	38.60	36.00	36.60	614,339
2022-09-30	39.00	39.40	38.00	38.80	847,199
2022-09-29	39.00	39.60	37.60	38.60	1,109,632
2022-09-28	37.00	39.48	37.00	39.48	1,146,353
2022-09-27	35.80	38.30	35.80	37.95	2,113,752
2022-09-26	37.00	38.00	33.59	36.57	3,640,887
2022-09-23	47.70	47.70	38.20	39.80	4,941,993
2022-09-22	41.70	48.50	41.60	46.80	5,467,785
2022-09-21	45.00	45.80	41.70	42.40	2,508,190
2022-09-20	44.20	45.80	43.50	45.00	1,635,186
2022-09-19	43.90	43.90	43.90	43.90	0
2022-09-16	42.80	43.90	41.70	43.90	1,311,231
2022-09-15	42.00	42.90	41.80	42.20	924,920
2022-09-14	40.00	41.40	38.10	41.40	1,263,424
2022-09-13	43.20	43.20	39.50	40.30	2,865,837
2022-09-12	45.20	46.50	42.10	42.90	3,284,484
2022-09-09	40.00	45.50	40.00	45.00	3,027,864
2022-09-08	40.90	42.90	39.10	41.20	3,772,211
2022-09-07	37.50	40.30	37.00	39.70	2,197,995
2022-09-06	34.00	38.00	34.00	37.70	1,050,192
2022-09-05	34.20	36.00	34.00	34.50	1,831,567
2022-09-02	35.60	36.00	34.50	35.70	3,086,335
2022-09-01	35.40	36.00	35.00	36.00	1,075,657
2022-08-31	35.60	36.00	35.40	35.40	527,459
2022-08-30	35.50	36.40	35.00	35.30	1,551,757
2022-08-29	35.75	35.75	35.75	35.75	0
2022-08-26	35.70	36.30	35.50	35.75	1,238,202
2022-08-25	36.00	36.50	35.40	36.00	1,407,912
2022-08-24	36.00	36.30	35.00	35.80	1,323,033
2022-08-23	36.10	36.50	35.00	36.10	1,072,059
2022-08-22	36.90	36.90	35.10	36.00	602,408
2022-08-19	37.00	37.00	34.00	36.20	2,461,707
2022-08-18	38.00	38.00	36.80	37.70	868,546
2022-08-17	36.50	38.00	36.50	37.10	1,330,269
2022-08-16	37.00	38.10	36.10	37.00	2,184,103
2022-08-15	37.50	39.70	37.30	37.50	3,992,785
2022-08-12	37.10	38.80	37.10	37.40	2,173,570
2022-08-11	37.30	39.30	37.30	37.50	1,340,600
2022-08-10	39.60	39.60	36.30	37.30	1,515,248
2022-08-09	41.50	42.70	38.00	39.00	3,094,949
2022-08-08	37.50	40.90	37.20	40.60	2,502,470
2022-08-05	37.40	37.90	36.30	37.10	737,033
2022-08-04	38.40	38.40	36.00	36.65	1,797,165
2022-08-03	33.00	37.90	33.00	37.10	1,881,899
2022-08-02	33.00	34.40	33.00	33.90	3,487,420
2022-08-01	32.00	34.00	32.00	32.90	2,181,709
2022-07-29	30.80	31.60	30.60	31.00	1,462,018
2022-07-28	30.20	31.00	30.20	30.20	1,600,654
2022-07-27	31.80	31.80	30.40	30.70	1,194,744
2022-07-26	30.20	31.00	30.10	30.50	4,885,432
2022-07-25	31.00	31.30	30.00	30.35	754,658
2022-07-22	32.60	32.70	31.50	31.50	750,361
2022-07-21	32.00	32.20	32.00	32.10	782,067
2022-07-20	33.50	33.50	31.60	32.00	1,533,309
2022-07-19	32.30	32.30	31.00	32.00	3,379,812
2022-07-18	32.00	32.00	30.90	31.00	2,201,309
2022-07-15	30.20	31.80	30.20	31.20	360,679
2022-07-14	31.10	31.30	30.00	30.00	924,588
2022-07-13	33.00	33.30	31.10	31.10	727,977
2022-07-12	32.50	33.40	32.10	32.10	433,820
2022-07-11	34.10	34.10	33.20	33.20	341,153
2022-07-08	33.50	35.90	33.00	33.00	1,209,919
2022-07-07	31.70	33.50	29.50	32.50	2,053,327
2022-07-06	35.00	35.20	32.00	32.80	1,682,097
2022-07-05	38.40	38.40	34.60	34.90	1,565,062
2022-07-04	40.00	40.00	37.50	37.50	422,651
2022-07-01	36.20	39.50	36.20	38.20	1,043,697
2022-06-30	38.50	38.50	35.80	36.50	934,443
2022-06-29	40.80	40.80	39.00	39.00	1,184,572
2022-06-28	40.50	41.50	40.00	41.10	607,758
2022-06-27	38.80	40.60	38.80	40.00	419,802
2022-06-24	37.60	39.40	37.60	39.40	1,227,577
2022-06-23	37.20	38.90	37.20	37.50	1,272,833
2022-06-22	38.00	38.00	36.00	37.10	1,065,855
2022-06-21	36.80	39.00	36.80	39.00	1,332,467
2022-06-20	41.00	41.00	36.60	37.60	1,486,378
2022-06-17	41.00	42.20	38.10	40.40	773,591
2022-06-16	43.00	43.00	41.00	41.30	2,174,222
2022-06-15	41.60	43.10	41.00	41.80	840,947
2022-06-14	43.20	44.90	41.40	41.40	997,821
2022-06-13	45.00	45.00	41.70	43.50	2,424,009
2022-06-10	48.00	48.80	45.50	46.20	1,423,405
2022-06-09	48.20	49.50	47.30	47.60	843,694
2022-06-08	50.00	50.20	47.30	49.10	925,159
2022-06-07	51.20	51.20	50.00	50.20	815,798
2022-06-06	48.60	51.20	48.60	50.00	614,169
2022-06-03	50.00	50.00	50.00	50.00	0
2022-06-02	50.00	50.00	50.00	50.00	0
2022-06-01	49.00	50.80	47.20	50.00	1,107,365
2022-05-31	50.00	51.60	49.20	50.00	772,775
2022-05-30	48.80	51.80	48.00	50.00	4,514,080
2022-05-27	52.40	53.20	47.70	48.80	4,162,441
2022-05-26	51.00	55.00	50.60	53.00	3,257,678
2022-05-25	46.00	55.80	46.00	52.00	4,706,681
2022-05-24	45.90	46.00	43.90	45.50	1,205,687
2022-05-23	46.00	47.00	44.60	46.00	558,772
2022-05-20	44.00	45.40	42.70	44.70	631,895
2022-05-19	45.00	45.00	41.00	42.90	1,707,462
2022-05-18	47.00	48.30	44.50	45.30	741,535
2022-05-17	48.00	48.00	47.00	47.50	614,885
2022-05-16	46.80	47.60	46.20	47.00	752,647
2022-05-13	45.40	48.00	44.20	46.20	2,036,008
2022-05-12	46.80	46.80	43.40	43.80	1,209,021
2022-05-11	46.90	48.50	45.30	47.50	677,100
2022-05-10	43.00	47.60	43.00	45.70	1,511,661
2022-05-09	48.10	48.50	43.70	44.20	2,410,856
2022-05-06	53.20	53.20	48.20	50.40	1,519,432
2022-05-05	58.00	58.00	53.20	54.00	915,036
2022-05-04	55.00	56.40	55.00	55.40	481,387
2022-05-03	57.00	57.40	55.00	55.00	1,034,278
2022-05-02	56.00	56.00	56.00	56.00	0
2022-04-29	55.20	57.80	55.20	56.00	1,514,187
2022-04-28	55.20	57.40	55.00	55.00	1,151,239
2022-04-27	50.40	55.60	50.40	55.60	1,251,822
2022-04-26	53.00	54.80	51.60	51.60	1,318,555
2022-04-25	56.00	56.00	52.80	53.20	2,264,226
2022-04-22	58.80	59.20	57.20	57.20	1,608,168
2022-04-21	59.80	62.00	58.40	59.40	1,248,165
2022-04-20	62.00	62.00	59.20	60.00	1,099,717
2022-04-19	62.00	64.60	60.40	60.80	1,720,225
2022-04-18	61.20	61.20	61.20	61.20	0
2022-04-15	61.20	61.20	61.20	61.20	0
2022-04-14	58.00	62.00	58.00	61.20	2,222,565
2022-04-13	62.00	62.00	58.00	59.00	2,190,122
2022-04-12	66.20	67.00	58.80	61.40	4,869,589
2022-04-11	59.00	66.60	59.00	66.60	2,868,841
2022-04-08	57.00	59.80	56.00	59.80	2,641,194
2022-04-07	56.80	59.40	54.00	57.80	3,777,969
2022-04-06	55.00	57.40	54.00	55.60	3,140,482
2022-04-05	64.00	66.00	54.20	54.20	11,915,029
2022-04-04	49.00	63.60	49.00	62.00	12,911,271
2022-04-01	50.00	53.20	49.70	50.40	2,005,748
2022-03-31	50.80	51.20	49.20	50.00	1,765,045
2022-03-30	53.00	53.00	48.50	50.00	2,864,055
2022-03-29	53.00	53.80	47.90	51.60	4,296,534
2022-03-28	52.00	54.40	51.80	52.20	3,987,935
2022-03-25	47.20	52.00	47.10	51.00	4,882,514
2022-03-24	43.60	49.60	43.60	47.30	5,549,376
2022-03-23	41.90	42.60	41.00	42.40	3,039,143
2022-03-22	40.00	41.80	39.40	40.80	2,109,654
2022-03-21	38.00	39.40	37.70	39.40	2,862,428
2022-03-18	36.10	37.80	36.00	37.40	2,172,980
2022-03-17	35.50	36.40	35.30	36.00	2,467,902
2022-03-16	35.90	36.00	34.50	35.30	2,083,601
2022-03-15	37.10	37.10	34.50	35.30	2,340,035
2022-03-14	37.00	38.60	37.00	38.40	1,853,568
2022-03-11	40.00	40.40	37.20	38.00	2,540,386
2022-03-10	37.90	38.00	30.70	38.00	6,827,191
2022-03-09	39.00	39.30	37.00	37.00	1,411,110
2022-03-08	38.00	39.30	37.20	39.30	1,014,319
2022-03-07	39.40	39.40	36.60	38.00	2,239,313
2022-03-04	40.00	41.40	38.60	40.20	1,882,146
2022-03-03	39.00	41.70	39.00	41.00	6,269,308
2022-03-02	39.20	40.00	38.30	39.30	1,397,925
2022-03-01	40.70	42.30	39.70	40.40	3,129,161
2022-02-28	41.00	41.00	39.10	40.00	2,456,489
2022-02-25	38.00	41.50	38.00	41.50	795,521
2022-02-24	38.20	39.00	37.00	38.70	2,222,847
2022-02-23	40.00	41.60	39.50	41.60	1,475,913
2022-02-22	41.10	41.10	38.70	40.00	2,848,164
2022-02-21	41.50	43.20	40.00	42.40	1,486,795
2022-02-18	40.80	40.80	39.50	39.50	686,476
2022-02-17	42.20	42.20	39.60	40.60	3,723,729
2022-02-16	40.60	42.30	40.20	42.30	2,135,182
2022-02-15	40.80	41.50	38.00	41.00	2,696,010
2022-02-14	43.70	43.70	37.30	41.00	10,440,508
2022-02-11	44.40	45.30	43.70	44.60	4,934,343
2022-02-10	44.40	45.90	42.80	44.50	3,932,608
2022-02-09	39.00	43.10	39.00	43.10	3,370,079
2022-02-08	40.90	42.00	39.30	40.20	4,475,538
2022-02-07	38.00	40.20	37.10	40.20	4,352,661
2022-02-04	35.00	37.60	35.00	37.20	2,650,610
2022-02-03	35.40	37.20	35.00	36.00	3,178,115
2022-02-02	35.50	35.50	34.60	35.50	2,717,926
2022-02-01	35.00	35.40	34.00	35.40	2,190,329
2022-01-31	34.50	34.70	33.00	34.20	2,824,594
2022-01-28	32.20	35.40	32.20	34.90	3,073,560
2022-01-27	33.50	33.70	33.00	33.50	3,830,366
2022-01-26	31.70	35.00	31.70	34.00	2,750,722
2022-01-25	30.60	32.80	30.50	31.75	1,853,526
2022-01-24	33.70	34.00	30.00	30.50	3,448,364
2022-01-21	35.00	36.40	33.10	35.00	4,924,634
2022-01-20	31.50	36.90	31.50	36.00	8,994,589
2022-01-19	30.00	32.00	30.00	31.30	6,398,665
2022-01-18	29.50	30.20	29.00	30.00	2,093,626
2022-01-17	29.80	29.80	28.00	28.55	1,571,560
2022-01-14	29.00	30.40	28.00	29.00	2,287,017
2022-01-13	28.00	30.80	28.00	29.00	3,826,618
2022-01-12	29.90	29.90	28.40	29.10	2,112,808
2022-01-11	28.20	29.00	27.90	29.50	1,804,103
2022-01-10	27.50	28.50	27.00	28.20	2,857,124
2022-01-07	26.00	27.00	25.70	26.60	3,974,328
2022-01-06	28.40	28.40	25.80	25.80	2,310,546
2022-01-05	28.00	30.00	27.50	29.90	3,323,102
2022-01-04	26.80	28.20	26.80	28.00	3,046,973
2022-01-03	27.25	27.25	27.25	27.25	0
2021-12-31	25.30	27.20	25.30	27.25	1,169,435
2021-12-30	24.10	25.50	24.00	25.50	750,021
2021-12-29	23.00	24.80	22.70	24.15	1,384,115
2021-12-28	22.10	22.10	22.10	22.10	0
2021-12-27	22.10	22.10	22.10	22.10	0
2021-12-24	22.00	22.90	21.50	22.10	1,456,388
2021-12-23	22.00	23.40	21.70	22.50	1,747,101
2021-12-22	22.00	22.00	22.00	22.75	344,780
2021-12-21	23.00	23.30	22.70	22.75	1,509,231
2021-12-20	23.50	23.80	22.80	23.15	2,519,274
2021-12-17	25.00	25.00	24.00	24.90	1,464,521
2021-12-16	23.00	26.00	22.50	25.90	2,287,349
2021-12-15	25.50	27.20	25.50	26.00	1,922,912
2021-12-14	27.50	28.00	25.00	25.50	2,119,707
2021-12-13	28.00	29.50	26.60	27.95	3,341,283
2021-12-10	28.00	28.70	25.30	27.50	3,079,302
2021-12-09	28.00	28.50	26.50	27.80	3,586,356
2021-12-08	24.00	28.00	24.00	27.25	3,925,729
2021-12-07	24.30	26.00	23.50	23.75	3,031,019
2021-12-06	21.40	22.80	21.40	22.40	545,107
2021-12-03	21.40	22.10	21.20	22.05	1,579,008
2021-12-02	21.80	22.10	21.20	22.00	3,202,238
2021-12-01	20.50	22.70	20.50	21.35	2,887,578
2021-11-30	20.00	20.00	19.00	20.30	1,143,959
2021-11-29	20.00	20.00	19.20	19.35	2,314,780
2021-11-26	21.80	21.80	19.70	19.65	3,400,735
2021-11-25	23.50	23.50	22.50	22.25	674,467
2021-11-24	22.00	23.50	22.00	22.55	1,750,982
2021-11-23	22.50	23.00	21.90	21.55	1,035,708
2021-11-22	24.00	26.00	23.00	23.00	2,422,425

Share	Price	Change
GCM Resources (GCM)	3.75	20.97%
Empresaria Group (EMR)	25.50	13.78%
Pci-pal (PCIP)	51.00	13.64%
Essentra (ESNT)	108.20	12.12%
Robert Walters (RWA)	125.00	11.61%

Share	Price	Change
AB Dynamics (ABDP)	751.00	-29.55%
Petrel Resources (PET)	0.85	-15%
IQE (IQE)	40.35	-14.87%
Ceres Power (CWR)	316.80	-13.87%
Microsalt (SALT)	17.50	-12.5%

Share	Price	Volume
Premier African Minerals (PREM)	0.017	878,955,778
Forgent (FORG)	0.013	821,963,304
Buccaneer Ergy (BUCE)	0.01	153,600,314
Vodafone (VOD)	123.25	125,127,056
Lloyds (LLOY)	113.05	118,335,174