Agronomics Share History

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

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

Date	Open	High	Low	Close	Volume
2026-04-29	6.42	6.70	6.42	6.65	1,698,394
2026-04-28	6.65	6.42	6.40	6.42	871,007
2026-04-27	6.70	6.70	6.65	6.65	799,104
2026-04-24	6.30	6.70	6.30	6.70	832,006
2026-04-23	6.70	6.45	6.45	6.45	1,250,281
2026-04-22	6.70	6.70	6.40	6.70	1,541,208
2026-04-21	6.70	6.70	6.70	6.70	1,428,193
2026-04-20	6.70	6.70	6.70	6.70	1,728,463
2026-04-17	6.70	6.70	6.70	6.70	2,158,148
2026-04-16	6.70	6.70	6.67	6.70	1,253,332
2026-04-15	6.70	6.70	6.67	6.70	610,547
2026-04-14	6.65	6.70	6.58	6.70	2,179,466
2026-04-13	6.50	6.65	6.50	6.65	1,018,696
2026-04-10	6.65	6.65	6.65	6.65	735,163
2026-04-09	6.80	6.80	6.65	6.65	1,637,466
2026-04-08	6.65	6.90	6.65	6.65	1,631,670
2026-04-07	6.47	6.65	6.47	6.65	1,725,014
2026-04-06	6.65	6.65	6.65	6.65	0
2026-04-03	6.65	6.65	6.65	6.65	0
2026-04-02	6.65	6.90	6.65	6.65	407,342
2026-04-01	6.60	6.65	6.32	6.65	1,501,067
2026-03-31	6.60	6.60	6.32	6.32	686,599
2026-03-30	6.60	6.40	6.40	6.40	1,563,012
2026-03-27	6.55	6.60	6.60	6.60	1,797,834
2026-03-26	6.50	6.55	6.45	6.55	1,548,267
2026-03-25	6.65	6.60	6.60	6.60	1,874,004
2026-03-24	6.55	6.64	6.64	6.64	1,349,564
2026-03-23	6.50	6.62	6.30	6.62	10,006,001
2026-03-20	6.85	7.00	6.70	6.70	2,942,264
2026-03-19	6.95	6.85	6.80	6.80	1,725,280
2026-03-18	7.00	6.80	6.80	6.80	1,575,027
2026-03-17	7.00	7.00	7.00	7.00	1,169,630
2026-03-16	7.00	7.00	7.00	7.00	2,585,862
2026-03-13	6.75	7.10	7.10	7.10	5,620,249
2026-03-12	6.76	7.00	6.75	6.75	3,884,171
2026-03-11	6.65	6.76	6.65	6.76	1,795,588
2026-03-10	6.65	6.66	6.30	6.66	799,925
2026-03-09	6.90	6.90	6.40	6.60	2,798,214
2026-03-06	7.00	7.00	6.70	6.70	1,793,110
2026-03-05	6.75	7.00	7.00	7.00	1,685,635
2026-03-04	6.75	7.00	6.70	6.70	469,571
2026-03-03	6.70	6.85	6.60	6.60	1,896,808
2026-03-02	6.95	6.80	6.70	6.80	4,136,218
2026-02-27	6.85	6.88	6.70	6.88	3,730,629
2026-02-26	6.65	6.85	6.75	6.85	4,334,159
2026-02-25	6.40	6.70	6.55	6.70	3,072,890
2026-02-24	6.40	6.46	6.30	6.46	2,387,408
2026-02-23	6.50	6.50	6.20	6.30	3,154,646
2026-02-20	6.20	6.20	6.20	6.20	1,645,992
2026-02-19	6.10	6.20	6.10	6.20	2,907,785
2026-02-18	6.00	6.20	5.95	6.15	3,330,144
2026-02-17	5.75	6.10	5.80	6.10	6,411,871
2026-02-16	5.86	5.86	5.70	5.86	2,869,333
2026-02-13	5.70	5.86	5.70	5.70	2,022,227
2026-02-12	6.00	6.10	5.80	5.80	2,932,357
2026-02-11	6.15	6.05	6.00	6.00	5,103,393
2026-02-10	6.25	6.25	6.10	6.10	3,714,556
2026-02-09	6.30	6.30	6.10	6.25	610,201
2026-02-06	6.30	6.30	6.10	6.30	1,254,211
2026-02-05	6.40	6.30	6.25	6.30	1,068,924
2026-02-04	6.50	6.46	6.46	6.46	3,037,306
2026-02-03	6.10	6.40	6.30	6.40	3,322,145
2026-02-02	5.95	6.26	5.95	6.10	4,998,863
2026-01-30	5.80	6.00	6.00	6.00	1,765,301
2026-01-29	5.85	5.80	5.56	5.56	2,886,043
2026-01-28	5.55	5.90	5.60	5.90	4,799,145
2026-01-27	5.55	5.55	5.50	5.50	2,815,345
2026-01-26	5.20	5.50	5.20	5.50	2,161,243
2026-01-23	5.45	5.28	5.28	5.28	9,927,061
2026-01-22	5.55	5.50	5.40	5.45	3,517,865
2026-01-21	5.90	5.90	5.50	5.55	2,972,037
2026-01-20	5.85	5.80	5.55	5.60	2,920,729
2026-01-19	5.85	5.85	5.85	5.85	1,566,032
2026-01-16	5.85	6.00	5.85	5.85	1,577,789
2026-01-15	5.85	5.85	5.70	5.85	1,560,908
2026-01-14	5.90	5.90	5.80	5.80	3,173,020
2026-01-13	5.85	6.14	6.00	6.00	5,043,177
2026-01-12	6.10	6.10	5.90	6.00	4,605,100
2026-01-09	6.10	6.20	6.20	6.20	966,402
2026-01-08	6.10	6.30	6.05	6.10	3,084,450
2026-01-07	6.40	6.40	6.10	6.10	2,790,461
2026-01-06	6.40	6.26	6.26	6.26	1,878,949
2026-01-05	6.40	6.48	6.40	6.40	1,346,352
2026-01-02	6.20	6.40	6.20	6.40	2,309,824
2026-01-01	6.20	6.20	6.20	6.20	0
2025-12-31	6.30	6.30	6.20	6.20	1,424,116
2025-12-30	6.40	6.50	6.34	6.34	1,464,568
2025-12-29	6.40	6.40	6.20	6.22	1,789,539
2025-12-26	6.40	6.40	6.40	6.40	0
2025-12-25	6.40	6.40	6.40	6.40	0
2025-12-24	6.45	6.40	6.30	6.40	550,035
2025-12-23	6.44	6.45	6.44	6.45	1,338,108
2025-12-22	6.64	6.64	6.40	6.40	2,736,222
2025-12-19	7.20	7.20	6.45	6.80	5,402,329
2025-12-18	7.20	7.20	6.85	7.00	1,358,730
2025-12-17	6.85	7.00	6.85	7.00	328,739
2025-12-16	6.90	7.20	6.85	6.85	693,755
2025-12-15	6.75	7.20	6.90	6.90	720,961
2025-12-12	6.80	6.80	6.75	6.75	823,954
2025-12-11	6.80	6.80	6.75	6.75	451,780
2025-12-10	6.80	6.80	6.80	6.80	586,450
2025-12-09	7.00	6.90	6.80	6.80	1,699,405
2025-12-08	7.05	7.10	7.00	7.00	1,008,944
2025-12-05	6.75	7.05	6.75	7.05	1,381,668
2025-12-04	7.00	7.20	6.90	6.90	2,606,105
2025-12-03	7.10	7.10	7.00	7.10	850,004
2025-12-02	7.10	7.14	7.10	7.10	1,099,940
2025-12-01	7.15	7.30	7.10	7.10	369,643
2025-11-28	7.15	7.15	7.14	7.15	2,034,019
2025-11-27	7.00	7.30	7.00	7.15	1,109,327
2025-11-26	7.15	7.00	7.00	7.00	1,532,356
2025-11-25	7.30	7.20	7.10	7.15	687,732
2025-11-24	7.30	7.40	7.20	7.30	1,263,495
2025-11-21	7.35	7.30	7.20	7.30	2,177,645
2025-11-20	7.35	7.32	7.32	7.32	522,416
2025-11-19	7.30	7.50	7.30	7.30	766,664
2025-11-18	7.40	7.65	7.40	7.40	1,259,648
2025-11-17	7.70	7.80	7.40	7.40	1,001,704
2025-11-14	7.55	7.70	7.55	7.70	1,582,777
2025-11-13	7.40	7.80	7.35	7.80	1,977,374
2025-11-12	7.40	7.50	7.40	7.40	953,432
2025-11-11	7.60	7.50	7.38	7.38	2,581,828
2025-11-10	7.85	7.90	7.60	7.60	3,534,638
2025-11-07	8.05	8.05	7.75	7.80	2,093,171
2025-11-06	8.00	8.05	7.70	8.00	1,982,443
2025-11-05	7.92	8.10	7.70	7.80	2,618,688
2025-11-04	8.05	8.30	8.00	8.00	3,687,535
2025-11-03	7.70	8.10	7.80	8.00	3,633,346
2025-10-31	7.55	7.85	7.55	7.70	2,628,248
2025-10-30	7.50	7.78	7.44	7.55	1,917,117
2025-10-29	7.60	7.78	7.50	7.50	1,853,304
2025-10-28	7.68	7.68	7.45	7.68	3,228,798
2025-10-27	6.95	7.50	7.25	7.50	4,948,534
2025-10-24	6.80	6.86	6.86	6.86	1,596,547
2025-10-23	6.70	6.80	6.70	6.76	819,731
2025-10-22	6.60	6.82	6.82	6.82	914,411
2025-10-21	6.70	6.74	6.60	6.60	1,065,687
2025-10-20	6.40	6.50	6.40	6.50	1,011,292
2025-10-17	6.40	6.40	6.30	6.30	1,415,516
2025-10-16	6.55	6.74	6.40	6.40	677,636
2025-10-15	6.70	6.60	6.55	6.60	1,620,251
2025-10-14	6.80	6.96	6.65	6.96	1,862,534
2025-10-13	6.95	7.00	6.80	6.95	2,135,686
2025-10-10	6.65	7.24	6.65	7.24	2,435,160
2025-10-09	6.35	6.74	6.60	6.74	4,027,196
2025-10-08	6.10	6.40	6.10	6.40	2,885,842
2025-10-07	6.05	6.10	6.05	6.10	1,526,510
2025-10-06	6.15	6.10	6.00	6.02	4,405,189
2025-10-03	6.10	6.18	6.00	6.15	1,343,196
2025-10-02	6.15	6.18	6.10	6.10	3,405,760
2025-10-01	6.25	6.24	6.16	6.16	2,306,958
2025-09-30	6.30	6.30	6.26	6.26	2,399,988
2025-09-29	6.30	6.30	6.30	6.30	1,670,365
2025-09-26	6.26	6.34	6.20	6.30	1,668,958
2025-09-25	6.30	6.60	6.25	6.35	2,415,792
2025-09-24	6.35	6.40	6.25	6.40	4,074,011
2025-09-23	6.65	6.65	6.50	6.50	7,096,842
2025-09-22	6.65	6.65	6.52	6.52	3,394,131
2025-09-19	6.65	6.65	6.52	6.65	833,433
2025-09-18	6.50	6.65	6.40	6.42	2,926,202
2025-09-17	6.55	6.60	6.50	6.60	1,209,216
2025-09-16	6.70	6.70	6.55	6.55	2,039,770
2025-09-15	6.74	7.14	6.65	6.70	3,351,610
2025-09-12	6.75	6.90	6.80	6.90	1,604,191
2025-09-11	6.90	6.92	6.70	6.80	5,845,723
2025-09-10	7.00	7.00	6.90	6.92	3,220,892
2025-09-09	7.10	7.10	7.05	7.05	1,804,484
2025-09-08	7.15	7.24	7.16	7.16	2,365,306
2025-09-05	7.35	7.40	7.28	7.28	1,054,947
2025-09-04	7.40	7.36	7.36	7.36	1,294,666
2025-09-03	7.55	7.50	7.30	7.40	1,647,140
2025-09-02	7.55	7.66	7.54	7.55	2,043,269
2025-09-01	7.35	7.64	7.25	7.64	3,766,117
2025-08-29	7.30	7.35	7.30	7.35	866,823
2025-08-28	7.45	7.45	7.25	7.30	2,325,983
2025-08-27	7.50	7.86	7.45	7.60	2,091,203
2025-08-26	7.50	7.70	7.40	7.60	3,659,268
2025-08-25	7.40	7.40	7.40	7.40	0
2025-08-22	7.50	7.50	7.35	7.40	2,634,420
2025-08-21	7.60	7.60	7.50	7.50	1,578,111
2025-08-20	7.55	7.70	7.60	7.60	2,693,643
2025-08-19	7.70	7.78	7.55	7.60	2,473,430
2025-08-18	7.70	7.96	7.50	7.90	1,889,725
2025-08-15	7.40	7.60	7.40	7.50	2,298,215
2025-08-14	7.40	7.45	7.40	7.45	1,395,791
2025-08-13	7.40	7.40	7.30	7.40	506,429
2025-08-12	7.60	7.60	7.30	7.40	1,128,838
2025-08-11	7.35	7.50	7.35	7.35	1,825,607
2025-08-08	7.80	7.76	7.30	7.30	5,125,356
2025-08-07	7.90	7.80	7.80	7.80	2,931,544
2025-08-06	7.95	8.00	7.90	7.90	929,776
2025-08-05	8.10	8.30	8.00	8.00	1,922,857
2025-08-04	8.40	8.40	8.20	8.20	1,158,299
2025-08-01	8.50	8.50	8.40	8.50	1,077,363
2025-07-31	8.70	8.70	8.40	8.60	1,750,592
2025-07-30	8.25	8.60	8.40	8.50	1,609,040
2025-07-29	8.15	8.42	8.10	8.42	2,290,119
2025-07-28	8.25	8.30	8.10	8.10	1,178,915
2025-07-25	8.55	8.50	8.10	8.10	4,698,608
2025-07-24	8.95	8.95	8.50	8.50	5,259,882
2025-07-23	9.15	9.15	8.90	8.90	3,676,569
2025-07-22	9.10	9.10	9.10	9.10	2,167,639
2025-07-21	8.85	9.10	9.02	9.02	2,285,974
2025-07-18	8.85	9.10	8.85	9.00	5,003,718
2025-07-17	9.10	9.00	9.00	9.00	2,520,340
2025-07-16	9.10	9.10	9.00	9.00	1,919,593
2025-07-15	9.22	9.22	9.08	9.08	3,110,124
2025-07-14	9.30	9.40	9.00	9.00	10,821,780
2025-07-11	9.24	9.45	9.05	9.20	13,155,443
2025-07-10	8.70	9.10	8.70	9.02	9,543,003
2025-07-09	8.40	8.75	8.50	8.70	11,716,826
2025-07-08	7.75	8.55	8.00	8.32	16,480,663
2025-07-07	7.30	7.75	7.25	7.60	8,057,553
2025-07-04	7.30	7.30	7.04	7.25	873,311
2025-07-03	7.25	7.25	7.20	7.20	523,957
2025-07-02	7.15	7.35	7.20	7.25	2,518,876
2025-07-01	7.05	7.10	7.00	7.10	2,048,330
2025-06-30	7.00	7.05	6.80	7.05	1,478,952
2025-06-27	7.05	7.44	6.80	6.80	1,500,093
2025-06-26	7.10	7.30	7.05	7.05	1,140,598
2025-06-25	7.20	7.25	7.10	7.10	715,996
2025-06-24	6.95	7.25	6.95	7.20	1,642,632
2025-06-23	6.95	7.00	7.00	7.00	1,511,697
2025-06-20	7.05	7.05	6.85	7.00	1,134,944
2025-06-19	7.10	7.10	7.05	7.05	889,005
2025-06-18	7.25	7.66	7.34	7.34	1,496,526
2025-06-17	7.40	7.20	7.20	7.20	797,152
2025-06-16	7.25	7.40	7.25	7.40	1,909,735
2025-06-13	7.45	7.66	7.10	7.10	2,564,505
2025-06-12	7.35	7.56	7.45	7.45	2,014,883
2025-06-11	7.15	7.35	7.10	7.35	1,825,430
2025-06-10	7.00	7.25	7.10	7.25	1,813,367
2025-06-09	6.85	7.00	6.95	7.00	3,159,991
2025-06-06	6.80	7.00	6.80	6.85	1,029,736
2025-06-05	6.74	7.14	6.74	7.14	1,487,191
2025-06-04	6.80	6.80	6.74	6.80	951,454
2025-06-03	6.65	7.10	6.52	6.78	1,505,559
2025-06-02	6.20	6.60	6.10	6.52	3,066,902
2025-05-30	6.30	6.32	6.20	6.20	673,268
2025-05-29	6.36	6.40	6.25	6.25	5,265,684
2025-05-28	6.55	6.70	6.38	6.38	3,358,597
2025-05-27	6.60	6.60	6.50	6.60	2,811,581
2025-05-26	6.53	6.53	6.53	6.53	0
2025-05-23	6.74	6.74	6.45	6.45	1,664,286
2025-05-22	6.80	6.90	6.65	6.65	705,225
2025-05-21	6.80	6.80	6.80	6.80	334,157
2025-05-20	6.95	7.00	6.60	6.80	1,016,053
2025-05-19	7.00	7.00	6.95	6.95	595,785
2025-05-16	7.00	7.00	7.00	7.00	181,905
2025-05-15	7.00	7.00	7.00	7.00	844,889
2025-05-14	7.00	7.20	7.00	7.10	915,652
2025-05-13	6.70	7.00	6.90	6.96	1,907,311
2025-05-12	6.45	6.80	6.65	6.80	1,063,089
2025-05-09	6.40	6.50	6.40	6.45	1,397,406
2025-05-08	5.75	6.44	5.86	6.44	3,559,089
2025-05-07	5.75	5.75	5.74	5.75	535,202
2025-05-06	5.75	5.75	5.75	5.75	1,412,412
2025-05-05	5.50	5.50	5.50	5.50	0
2025-05-02	5.58	5.80	5.50	5.50	864,685
2025-05-01	5.80	5.80	5.60	5.60	288,100
2025-04-30	5.85	6.00	5.80	5.80	976,558
2025-04-29	5.80	6.02	5.75	5.80	1,172,339
2025-04-28	5.85	5.80	5.75	5.80	1,235,654
2025-04-25	5.90	5.90	5.60	5.60	1,414,364
2025-04-24	5.85	5.86	5.80	5.80	487,874
2025-04-23	6.00	5.90	5.80	5.80	519,875
2025-04-22	6.00	6.10	6.00	6.10	789,740
2025-04-21	6.10	6.10	6.10	6.10	0
2025-04-18	6.10	6.10	6.10	6.10	0
2025-04-17	6.10	6.10	6.10	6.10	433,921
2025-04-16	6.30	6.30	6.10	6.30	592,910
2025-04-15	6.00	6.30	6.28	6.28	3,203,177
2025-04-14	5.75	6.00	6.00	6.00	1,104,554
2025-04-11	5.95	5.96	5.90	5.90	1,645,067
2025-04-10	5.90	6.05	5.94	5.94	2,508,294
2025-04-09	6.00	6.00	5.55	5.60	2,756,293
2025-04-08	5.60	6.02	5.80	6.00	4,013,132
2025-04-07	5.22	5.50	5.20	5.50	3,496,728
2025-04-04	6.00	6.00	5.22	5.22	5,571,417
2025-04-03	6.00	6.10	5.90	5.95	8,051,049
2025-04-02	6.70	6.80	6.10	6.10	3,873,813
2025-04-01	7.15	7.10	6.70	6.70	2,468,090
2025-03-31	7.35	7.35	7.15	7.15	2,994,161
2025-03-28	7.45	7.45	7.20	7.20	829,424
2025-03-27	7.52	7.70	7.45	7.45	699,555
2025-03-26	7.70	7.70	7.70	7.70	306,914
2025-03-25	7.60	7.80	7.55	7.80	3,881,243
2025-03-24	7.20	7.60	7.50	7.60	2,632,630
2025-03-21	7.20	7.20	7.20	7.20	1,366,037
2025-03-20	7.30	7.30	7.20	7.20	1,170,733
2025-03-19	7.25	7.25	7.20	7.20	816,949
2025-03-18	6.90	7.20	7.00	7.20	2,566,260
2025-03-17	6.85	7.00	6.85	6.90	1,335,172
2025-03-14	6.90	6.85	6.84	6.85	849,081
2025-03-13	6.95	6.80	6.80	6.80	2,137,804
2025-03-12	7.25	7.10	6.95	7.10	642,901
2025-03-11	7.35	7.40	7.26	7.26	4,025,809
2025-03-10	6.80	7.38	7.15	7.38	4,504,966
2025-03-07	7.05	7.00	6.80	7.00	1,195,236
2025-03-06	6.80	7.18	7.00	7.18	3,223,564
2025-03-05	6.35	6.94	6.94	6.94	4,548,810
2025-03-04	7.25	6.96	6.10	6.22	15,860,493
2025-03-03	8.40	8.40	7.08	7.08	9,562,078
2025-02-28	7.70	8.30	7.60	8.20	13,086,085
2025-02-27	6.76	7.66	6.70	7.66	14,126,942
2025-02-26	6.50	6.85	6.35	6.62	6,462,037
2025-02-25	6.30	6.35	6.15	6.35	6,120,169
2025-02-24	6.10	6.30	6.10	6.20	1,644,258
2025-02-21	6.20	6.20	6.00	6.10	967,376
2025-02-20	6.20	6.20	5.85	6.20	3,342,245
2025-02-19	6.30	6.30	6.06	6.06	5,082,876
2025-02-18	5.75	6.26	6.05	6.20	20,781,972
2025-02-17	5.10	5.82	5.25	5.82	21,774,860
2025-02-14	4.40	5.22	4.40	5.22	23,489,621
2025-02-13	4.20	4.29	4.20	4.29	1,350,884
2025-02-12	4.20	4.22	4.20	4.22	2,784,122
2025-02-11	4.35	4.35	4.20	4.20	4,413,930
2025-02-10	4.35	4.35	4.22	4.22	1,840,724
2025-02-07	4.20	4.50	4.35	4.35	6,536,454
2025-02-06	4.10	4.41	4.40	4.40	3,057,506
2025-02-05	3.95	4.10	4.00	4.00	2,523,936
2025-02-04	3.75	3.95	3.80	3.95	4,641,541
2025-02-03	3.80	3.80	3.75	3.80	1,448,525
2025-01-31	3.80	3.85	3.80	3.85	2,764,762
2025-01-30	3.73	3.85	3.85	3.85	6,159,277
2025-01-29	3.68	3.68	3.68	3.68	696,159
2025-01-28	3.73	3.78	3.70	3.70	3,959,640
2025-01-27	3.85	3.82	3.80	3.80	2,240,951
2025-01-24	3.89	3.89	3.85	3.85	3,068,471
2025-01-23	3.85	3.88	3.80	3.80	1,488,740
2025-01-22	3.85	3.85	3.80	3.85	2,871,495
2025-01-21	3.85	3.85	3.85	3.85	520,133
2025-01-20	3.85	3.90	3.82	3.85	2,451,752
2025-01-17	3.95	3.95	3.88	3.88	2,042,545
2025-01-16	3.95	3.95	3.92	3.92	1,041,514
2025-01-15	3.98	3.98	3.91	3.95	2,224,301
2025-01-14	3.98	4.00	3.95	3.95	1,054,283
2025-01-13	4.05	4.05	4.00	4.00	1,114,783
2025-01-10	4.05	4.05	4.00	4.05	4,039,498
2025-01-09	4.00	4.05	4.00	4.05	3,875,638
2025-01-08	3.90	4.00	3.95	3.95	3,732,380
2025-01-07	3.95	3.95	3.89	3.90	1,999,312
2025-01-06	3.81	3.95	3.81	3.95	4,970,499
2025-01-03	3.88	3.83	3.82	3.83	2,367,099
2025-01-02	3.90	3.90	3.86	3.86	1,123,802
2025-01-01	3.88	3.88	3.88	3.88	0
2024-12-31	3.90	3.90	3.85	3.88	588,609
2024-12-30	3.90	3.90	3.88	3.88	1,874,049
2024-12-27	3.85	3.90	3.85	3.90	4,209,423
2024-12-26	3.83	3.83	3.83	3.83	0
2024-12-25	3.83	3.83	3.83	3.83	0
2024-12-24	3.83	3.88	3.83	3.83	658,310
2024-12-23	3.90	3.90	3.80	3.80	3,604,637
2024-12-20	3.96	4.00	3.89	3.89	2,352,371
2024-12-19	3.95	4.00	3.95	4.00	2,640,230
2024-12-18	4.05	4.10	3.90	3.90	2,689,877
2024-12-17	4.40	4.40	4.05	4.10	6,345,310
2024-12-16	4.65	4.65	4.32	4.32	3,797,552
2024-12-13	4.41	4.65	4.41	4.51	1,934,642
2024-12-12	4.60	4.65	4.50	4.50	5,257,043
2024-12-11	4.59	4.70	4.45	4.60	9,003,688
2024-12-10	3.90	4.50	3.85	4.50	26,033,396
2024-12-09	3.85	3.85	3.76	3.78	2,037,069
2024-12-06	3.85	3.85	3.80	3.80	2,609,329
2024-12-05	3.90	3.90	3.85	3.90	1,077,189
2024-12-04	3.92	4.00	3.85	3.93	2,752,766
2024-12-03	4.05	3.99	3.98	3.99	3,032,613
2024-12-02	3.90	4.05	3.90	4.05	14,276,035
2024-11-29	3.90	4.08	3.90	3.92	1,578,869
2024-11-28	3.90	3.90	3.90	3.90	1,791,550
2024-11-27	3.90	3.90	3.90	3.90	944,745
2024-11-26	3.90	3.90	3.88	3.90	986,180
2024-11-25	4.00	4.00	3.88	3.88	2,575,698
2024-11-22	3.95	3.95	3.95	3.95	283,790
2024-11-21	3.98	4.00	3.97	3.97	773,870
2024-11-20	3.98	3.98	3.95	3.98	3,740,362
2024-11-19	3.90	4.00	4.00	4.00	2,428,752
2024-11-18	3.95	3.95	3.90	3.90	1,694,373
2024-11-15	3.90	3.95	3.90	3.95	2,594,850
2024-11-14	3.90	3.90	3.86	3.90	837,249
2024-11-13	3.85	3.90	3.75	3.88	3,172,196
2024-11-12	3.92	4.00	3.84	3.84	2,774,983
2024-11-11	3.95	4.00	4.00	4.00	1,453,815
2024-11-08	4.05	4.05	3.95	3.95	1,929,263
2024-11-07	4.05	4.05	4.00	4.00	1,367,935
2024-11-06	4.05	4.05	4.00	4.00	708,014
2024-11-05	4.10	4.18	4.05	4.05	16,513,909
2024-11-04	4.13	4.08	3.98	4.08	1,712,527
2024-11-01	4.15	4.15	4.00	4.13	1,793,368
2024-10-31	3.90	4.20	3.85	4.20	4,413,869
2024-10-30	4.00	4.10	3.90	4.00	3,485,713
2024-10-29	4.20	4.28	4.10	4.10	4,724,086
2024-10-28	4.25	4.28	4.25	4.28	1,467,097
2024-10-25	4.43	4.35	4.20	4.20	1,921,796
2024-10-24	4.60	4.60	4.45	4.45	1,392,153
2024-10-23	4.70	4.69	4.55	4.69	1,783,465
2024-10-22	4.75	4.70	4.56	4.70	1,353,239
2024-10-21	4.75	4.75	4.75	4.75	726,362
2024-10-18	4.80	4.80	4.70	4.70	623,826
2024-10-17	4.90	4.80	4.72	4.80	1,330,688
2024-10-16	4.92	4.92	4.80	4.80	1,458,864
2024-10-15	4.90	4.90	4.75	4.80	2,487,879
2024-10-14	4.90	4.90	4.85	4.85	5,346,105
2024-10-11	4.85	5.00	4.85	5.00	7,165,275
2024-10-10	4.85	4.90	4.85	4.85	3,720,977
2024-10-09	4.80	4.90	4.80	4.85	2,322,392
2024-10-08	4.75	4.90	4.75	4.90	5,426,355
2024-10-07	4.40	4.90	4.40	4.85	9,713,180
2024-10-04	4.75	4.75	3.95	4.48	21,082,362
2024-10-03	4.75	4.70	4.70	4.70	2,564,599
2024-10-02	4.90	4.90	4.78	4.78	1,386,690
2024-10-01	4.95	5.10	4.83	4.83	1,692,363
2024-09-30	5.00	5.00	4.94	4.94	1,180,853
2024-09-27	5.05	5.05	4.84	4.84	2,539,949
2024-09-26	5.10	5.20	5.00	5.00	1,576,344
2024-09-25	5.10	5.18	4.98	4.98	4,483,962
2024-09-24	5.25	5.25	5.10	5.10	1,432,209
2024-09-23	5.30	5.40	5.18	5.18	3,990,078
2024-09-20	5.40	5.50	5.35	5.35	2,535,114
2024-09-19	5.45	5.50	5.40	5.40	975,363
2024-09-18	5.45	5.48	5.45	5.45	312,523
2024-09-17	5.65	5.55	5.48	5.48	1,933,301
2024-09-16	5.55	5.65	5.52	5.65	587,015
2024-09-13	5.55	5.60	5.55	5.60	628,592
2024-09-12	5.60	5.60	5.50	5.50	1,072,691
2024-09-11	5.65	5.58	5.55	5.58	1,034,227
2024-09-10	5.50	5.70	5.50	5.70	2,067,455
2024-09-09	5.60	5.65	5.55	5.55	695,823
2024-09-06	5.65	5.65	5.60	5.65	147,518
2024-09-05	5.65	5.65	5.65	5.65	506,968
2024-09-04	5.65	5.65	5.64	5.65	616,119
2024-09-03	5.60	5.65	5.60	5.60	238,149
2024-09-02	5.80	5.70	5.64	5.65	750,930
2024-08-30	5.85	5.80	5.70	5.70	937,715
2024-08-29	5.85	5.85	5.85	5.85	179,853
2024-08-28	5.80	5.86	5.80	5.85	1,294,941
2024-08-27	5.90	5.95	5.80	5.86	2,734,648
2024-08-26	5.90	5.90	5.90	5.90	0
2024-08-23	5.80	5.90	5.80	5.90	610,867
2024-08-22	5.90	5.90	5.86	5.90	614,765
2024-08-21	5.70	5.85	5.70	5.85	695,079
2024-08-20	5.60	5.85	5.60	5.85	2,147,730
2024-08-19	5.55	5.62	5.62	5.62	1,713,205
2024-08-16	5.55	5.55	5.55	5.55	709,380
2024-08-15	5.58	5.60	5.55	5.60	1,057,580
2024-08-14	5.60	5.65	5.64	5.65	8,034,283
2024-08-13	5.55	5.62	5.60	5.60	2,785,310
2024-08-12	5.45	5.58	5.54	5.54	9,850,413
2024-08-09	5.45	5.60	5.45	5.45	805,551
2024-08-08	5.55	5.55	5.40	5.40	3,882,231
2024-08-07	5.70	5.75	5.60	5.60	5,521,946
2024-08-06	5.70	5.60	5.60	5.60	224,113
2024-08-05	5.90	5.90	5.60	5.80	1,907,071
2024-08-02	5.85	6.00	5.90	5.90	488,488
2024-08-01	5.85	5.85	5.85	5.85	531,324
2024-07-31	5.85	5.85	5.85	5.85	526,144
2024-07-30	5.85	5.90	5.80	5.80	3,228,589
2024-07-29	5.70	5.90	5.70	5.85	2,015,722
2024-07-26	5.95	6.00	5.96	5.96	1,221,011
2024-07-25	5.95	5.90	5.90	5.90	427,145
2024-07-24	6.00	6.00	5.95	5.95	1,116,081
2024-07-23	5.95	5.95	5.95	5.95	770,521
2024-07-22	5.95	6.00	5.95	6.00	1,515,944
2024-07-19	6.00	6.00	5.95	5.95	2,473,800
2024-07-18	6.00	6.00	5.90	5.95	5,515,693
2024-07-17	5.90	6.00	5.90	5.92	7,564,859
2024-07-16	6.00	6.00	5.90	5.90	1,407,346
2024-07-15	5.90	6.10	6.00	6.00	4,045,021
2024-07-12	5.90	6.00	6.00	6.00	1,255,693
2024-07-11	5.90	5.90	5.90	5.90	938,455
2024-07-10	6.00	6.00	5.90	5.90	1,197,538
2024-07-09	5.92	5.95	5.90	5.90	843,476
2024-07-08	5.95	5.95	5.95	5.95	1,707,898
2024-07-05	5.90	6.00	5.90	5.95	3,057,129
2024-07-04	5.90	5.90	5.90	5.90	1,447,653
2024-07-03	5.95	6.00	5.90	5.90	632,593
2024-07-02	6.00	6.00	5.90	5.90	1,061,263
2024-07-01	6.00	6.00	6.00	6.00	2,395,051
2024-06-28	5.90	6.00	5.90	6.00	2,253,953
2024-06-27	6.55	6.34	5.90	5.98	4,926,660
2024-06-26	6.75	6.65	6.50	6.54	1,417,173
2024-06-25	6.90	6.80	6.75	6.80	652,072
2024-06-24	7.00	7.00	6.80	6.80	2,018,699
2024-06-21	7.15	7.00	7.00	7.00	1,035,916
2024-06-20	7.15	7.15	7.15	7.15	625,485
2024-06-19	7.15	7.10	7.10	7.10	905,584
2024-06-18	6.80	7.30	6.80	7.15	1,055,534
2024-06-17	6.90	6.80	6.80	6.80	530,784
2024-06-14	6.90	7.14	6.90	7.14	469,928
2024-06-13	6.90	6.90	6.80	6.90	760,385
2024-06-12	7.00	7.00	6.90	6.90	1,069,871
2024-06-11	7.10	7.30	7.00	7.10	1,145,548
2024-06-10	7.14	7.24	7.14	7.20	703,923
2024-06-07	7.20	7.20	7.10	7.20	385,966
2024-06-06	7.20	7.20	7.20	7.20	430,901
2024-06-05	7.50	7.50	7.15	7.20	729,206
2024-06-04	7.30	7.48	7.38	7.38	654,032
2024-06-03	7.30	7.30	7.30	7.30	1,457,199
2024-05-31	7.30	7.40	7.30	7.30	2,903,515
2024-05-30	7.60	7.60	7.40	7.40	1,551,056
2024-05-29	7.75	7.60	7.60	7.60	1,184,849
2024-05-28	7.90	7.86	7.75	7.86	2,122,605
2024-05-27	7.90	7.90	7.90	7.90	0
2024-05-24	7.95	8.10	7.90	7.90	660,106
2024-05-23	7.90	8.16	7.95	7.95	1,222,416
2024-05-22	8.20	8.20	7.85	7.90	1,392,701
2024-05-21	8.20	8.30	8.15	8.20	1,737,436
2024-05-20	8.25	8.25	8.15	8.15	927,665
2024-05-17	8.50	8.50	8.26	8.26	1,135,422
2024-05-16	8.60	8.60	8.60	8.60	430,252
2024-05-15	8.60	8.60	8.45	8.60	823,216
2024-05-14	8.30	8.65	8.30	8.60	1,884,836
2024-05-13	8.40	8.55	8.40	8.50	1,868,967
2024-05-10	8.45	8.56	8.20	8.20	1,215,454
2024-05-09	8.58	8.66	8.55	8.66	504,658
2024-05-08	8.55	8.80	8.68	8.80	2,817,844
2024-05-07	8.30	8.68	8.30	8.68	1,208,466
2024-05-06	8.42	8.42	8.42	8.42	0
2024-05-03	8.30	8.42	8.30	8.42	357,565
2024-05-02	8.40	8.35	8.30	8.30	963,781
2024-05-01	8.50	8.50	8.40	8.40	1,158,522
2024-04-30	8.55	8.55	7.60	8.50	1,562,260
2024-04-29	8.40	8.50	8.25	8.50	1,224,268
2024-04-26	8.00	8.40	8.00	8.40	1,211,081
2024-04-25	7.90	8.00	7.90	8.00	2,050,664
2024-04-24	7.84	7.90	7.84	7.90	1,310,061
2024-04-23	7.80	7.80	7.70	7.80	1,117,258
2024-04-22	7.80	7.80	7.80	7.80	1,639,178
2024-04-19	7.75	7.90	7.74	7.78	3,077,080
2024-04-18	7.80	7.85	7.75	7.75	3,838,825
2024-04-17	7.50	7.75	7.65	7.70	4,089,084
2024-04-16	7.50	7.50	7.38	7.50	4,891,581
2024-04-15	8.05	8.05	7.50	7.50	2,228,916
2024-04-12	8.25	8.25	7.98	7.98	1,528,284
2024-04-11	8.40	8.44	8.28	8.28	1,743,562
2024-04-10	8.50	8.60	8.40	8.40	1,293,909
2024-04-09	8.60	8.60	8.50	8.60	503,807
2024-04-08	8.45	8.66	8.60	8.60	889,550
2024-04-05	8.45	8.60	8.45	8.60	615,078
2024-04-04	8.44	8.50	8.44	8.50	1,917,573
2024-04-03	8.44	8.50	8.40	8.48	1,385,501
2024-04-02	8.70	8.70	8.30	8.30	1,997,659
2024-04-01	8.80	8.80	8.80	8.80	0
2024-03-29	8.80	8.80	8.80	8.80	0
2024-03-28	8.65	8.80	8.55	8.80	897,978
2024-03-27	8.60	8.65	8.60	8.65	882,062
2024-03-26	8.70	8.70	8.60	8.64	4,870,402
2024-03-25	8.86	8.86	8.50	8.65	1,532,975
2024-03-22	8.80	8.86	8.72	8.72	855,364
2024-03-21	8.85	8.90	8.80	8.80	2,087,192
2024-03-20	8.76	9.00	8.70	8.85	795,302
2024-03-19	9.10	8.98	8.98	8.98	869,271
2024-03-18	8.90	9.09	8.90	9.09	837,824
2024-03-15	8.90	9.18	8.90	8.98	815,206
2024-03-14	9.05	9.05	9.05	9.05	393,032
2024-03-13	8.85	9.05	8.90	9.05	1,502,622
2024-03-12	8.65	8.80	8.70	8.80	2,135,806
2024-03-11	9.10	9.20	8.55	8.65	2,645,596
2024-03-08	8.65	9.04	8.70	9.04	2,974,951
2024-03-07	9.00	9.00	8.52	8.52	1,545,308
2024-03-06	9.00	9.10	8.80	8.80	1,048,042
2024-03-05	9.10	9.18	8.84	9.18	1,390,644
2024-03-04	9.20	9.30	9.00	9.00	2,655,262
2024-03-01	9.36	9.36	9.15	9.20	1,332,673
2024-02-29	9.50	9.60	9.35	9.40	1,177,995
2024-02-28	9.65	9.65	9.50	9.50	1,246,123
2024-02-27	9.65	9.65	9.65	9.65	513,825
2024-02-26	9.65	9.65	9.65	9.65	802,587
2024-02-23	9.40	9.65	9.40	9.65	3,610,599
2024-02-22	9.40	9.70	9.40	9.40	2,434,457
2024-02-21	9.40	9.40	9.40	9.40	1,035,486
2024-02-20	9.50	9.50	9.40	9.40	2,381,353
2024-02-19	9.70	9.70	9.48	9.50	4,707,272
2024-02-16	9.65	9.65	9.48	9.48	1,823,882
2024-02-15	9.60	9.86	9.50	9.50	881,504
2024-02-14	9.56	9.65	9.56	9.60	821,048
2024-02-13	9.76	9.76	9.70	9.70	2,661,530
2024-02-12	9.96	10.05	9.78	9.78	2,583,298
2024-02-09	10.05	10.05	9.95	10.05	857,131
2024-02-08	10.05	10.05	10.05	10.05	620,341
2024-02-07	9.80	10.15	9.80	10.05	1,065,357
2024-02-06	10.08	10.00	9.75	10.00	2,011,405
2024-02-05	10.13	10.13	10.08	10.08	1,860,948
2024-02-02	10.08	10.40	10.13	10.40	1,889,839
2024-02-01	10.08	10.00	10.00	10.00	604,855
2024-01-31	10.08	10.08	10.00	10.08	1,276,605
2024-01-30	10.08	10.15	10.00	10.00	1,526,149
2024-01-29	10.00	10.08	10.00	10.08	482,183
2024-01-26	10.20	10.20	10.00	10.15	1,733,933
2024-01-25	10.13	10.20	10.08	10.08	2,066,833
2024-01-24	10.50	10.50	10.10	10.10	1,330,100
2024-01-23	10.55	10.63	10.20	10.20	1,041,207
2024-01-22	10.63	10.60	10.50	10.60	1,063,173
2024-01-19	10.63	10.70	10.63	10.70	887,448
2024-01-18	10.90	11.13	10.63	10.70	2,611,144
2024-01-17	11.00	11.25	10.90	11.00	1,283,563
2024-01-16	11.30	11.30	10.70	10.75	1,396,085
2024-01-15	11.35	11.35	11.05	11.10	1,843,048
2024-01-12	11.63	11.50	11.35	11.35	1,947,461
2024-01-11	12.10	12.13	11.50	11.50	2,908,980
2024-01-10	13.40	13.40	12.13	12.13	2,700,155
2024-01-09	12.25	13.40	12.80	13.40	6,334,063
2024-01-08	11.25	12.50	11.25	12.50	2,802,564
2024-01-05	10.68	11.20	10.85	11.20	3,122,576
2024-01-04	10.45	10.75	10.40	10.40	1,029,246
2024-01-03	10.20	10.60	10.00	10.60	2,930,765
2024-01-02	9.70	10.30	9.70	10.00	2,222,266
2024-01-01	9.50	9.50	9.50	9.50	0
2023-12-29	9.55	9.55	9.50	9.50	595,153
2023-12-28	9.70	9.70	9.50	9.55	2,081,011
2023-12-27	9.60	9.76	9.50	9.50	4,111,782
2023-12-26	9.35	9.35	9.35	9.35	0
2023-12-25	9.35	9.35	9.35	9.35	0
2023-12-22	9.35	9.35	9.30	9.35	1,514,611
2023-12-21	9.39	9.35	9.30	9.35	1,908,642
2023-12-20	9.70	9.75	9.36	9.40	4,109,653
2023-12-19	9.85	9.80	9.60	9.75	2,713,345
2023-12-18	10.00	9.95	9.70	9.70	1,560,459
2023-12-15	9.90	10.00	9.80	9.90	2,094,678
2023-12-14	9.70	10.00	9.70	10.00	1,261,115
2023-12-13	10.00	10.00	9.80	10.00	711,917
2023-12-12	10.10	10.10	10.00	10.00	1,523,375
2023-12-11	9.80	10.00	9.80	10.00	2,205,039
2023-12-08	9.84	10.30	9.84	9.95	483,312
2023-12-07	10.15	9.98	9.85	9.85	621,910
2023-12-06	10.30	10.35	10.00	10.10	1,231,628
2023-12-05	10.40	10.40	10.30	10.30	726,259
2023-12-04	10.40	10.40	10.35	10.40	935,368
2023-12-01	10.35	10.35	10.30	10.35	1,709,281
2023-11-30	10.40	10.40	10.35	10.40	707,049
2023-11-29	10.40	10.40	10.40	10.40	922,454
2023-11-28	10.53	10.90	10.40	10.40	1,003,660
2023-11-27	10.60	10.80	10.45	10.50	1,198,889
2023-11-24	10.60	10.60	10.40	10.60	484,666
2023-11-23	10.80	10.80	10.50	10.50	1,041,851
2023-11-22	10.40	11.00	10.40	11.00	2,324,793
2023-11-21	10.40	10.55	10.25	10.40	3,327,721
2023-11-20	9.65	10.40	10.40	10.40	7,200,211
2023-11-17	9.40	9.65	9.25	9.65	4,030,666
2023-11-16	9.30	9.30	9.10	9.25	671,661
2023-11-15	9.35	9.35	9.28	9.28	1,648,467
2023-11-14	9.30	9.40	9.20	9.35	859,521
2023-11-13	9.40	9.45	9.40	9.40	789,555
2023-11-10	9.40	9.55	9.30	9.30	1,898,944
2023-11-09	9.30	9.40	9.30	9.40	703,875
2023-11-08	9.30	9.30	9.30	9.30	205,910
2023-11-07	9.30	9.40	9.40	9.40	684,318
2023-11-06	9.20	9.30	9.20	9.30	807,938
2023-11-03	9.05	9.15	9.05	9.15	676,399
2023-11-02	9.10	9.20	9.00	9.00	548,037
2023-11-01	9.10	9.10	9.00	9.10	700,766
2023-10-31	9.10	9.15	9.00	9.10	384,593
2023-10-30	9.05	9.15	9.05	9.20	412,010
2023-10-27	9.05	9.20	9.20	9.20	521,259
2023-10-26	9.05	9.05	9.05	9.05	530,477
2023-10-25	9.00	9.05	9.00	9.00	940,003
2023-10-24	9.00	9.00	9.00	9.00	954,957
2023-10-23	9.10	9.10	8.90	8.90	779,101
2023-10-20	9.10	9.14	9.10	9.10	713,320
2023-10-19	9.20	9.20	9.10	9.10	348,259
2023-10-18	9.10	9.10	9.05	9.10	1,438,846
2023-10-17	9.10	9.20	8.90	9.10	2,472,951
2023-10-16	9.20	9.26	9.08	9.08	2,125,740
2023-10-13	9.40	9.40	9.20	9.24	662,915
2023-10-12	9.40	9.42	9.40	9.40	744,722
2023-10-11	9.60	9.70	9.46	9.46	2,082,160
2023-10-10	9.68	9.70	9.60	9.60	1,638,804
2023-10-09	9.80	9.80	9.60	9.64	3,246,336
2023-10-06	9.80	9.86	9.70	9.70	2,515,470
2023-10-05	9.74	9.85	9.74	9.85	3,162,821
2023-10-04	9.85	9.90	9.70	9.70	2,412,413
2023-10-03	10.15	10.15	9.78	9.78	466,984
2023-10-02	10.15	9.88	9.88	9.88	699,708
2023-09-29	10.25	10.15	9.80	9.80	885,547
2023-09-28	10.25	10.25	9.90	9.90	846,618
2023-09-27	10.25	10.30	10.25	10.25	378,104
2023-09-26	10.00	10.25	9.90	10.25	1,269,266
2023-09-25	10.00	10.25	10.00	10.00	3,714,092
2023-09-22	9.90	10.25	10.00	10.00	4,909,536
2023-09-21	10.03	10.03	9.80	9.80	1,170,357
2023-09-20	10.15	10.60	9.80	9.80	799,523
2023-09-19	10.05	10.05	9.86	9.90	859,034
2023-09-18	9.80	10.00	9.75	9.98	3,737,057
2023-09-15	9.80	9.90	9.75	9.80	1,914,429
2023-09-14	9.98	10.00	9.80	9.80	824,791
2023-09-13	9.90	10.20	9.85	10.00	512,990
2023-09-12	9.80	10.10	9.80	10.00	1,615,120
2023-09-11	9.70	10.00	9.85	10.00	1,840,898
2023-09-08	9.75	9.70	9.70	9.70	2,293,013
2023-09-07	9.60	9.75	9.60	9.75	882,268
2023-09-06	9.75	9.75	9.75	9.75	313,096
2023-09-05	9.75	9.80	9.70	9.70	446,282
2023-09-04	9.75	9.75	9.60	9.75	824,044
2023-09-01	9.75	9.75	9.70	9.70	517,887
2023-08-31	9.70	9.75	9.70	9.70	466,476
2023-08-30	9.75	9.70	9.70	9.70	638,979
2023-08-29	9.75	9.75	9.75	9.75	237,244
2023-08-28	9.75	9.75	9.75	9.75	0
2023-08-25	9.70	9.75	9.60	9.75	76,389
2023-08-24	9.75	9.75	9.60	9.75	2,607,841
2023-08-23	9.85	9.85	9.70	9.80	752,182
2023-08-22	10.25	10.05	9.80	10.00	524,415
2023-08-21	9.80	10.40	10.00	10.25	771,778
2023-08-18	9.80	10.00	9.74	9.74	405,231
2023-08-17	9.80	9.90	9.80	9.90	1,593,851
2023-08-16	9.60	9.80	9.60	9.70	385,075
2023-08-15	9.90	10.13	9.74	9.76	1,108,548
2023-08-14	10.25	10.25	10.00	10.00	1,020,128
2023-08-11	10.50	10.50	10.25	10.25	810,088
2023-08-10	10.30	10.30	10.05	10.25	490,372
2023-08-09	10.15	10.30	10.25	10.30	405,660
2023-08-08	10.15	10.15	10.15	10.15	407,511
2023-08-07	10.25	10.15	10.00	10.15	862,484
2023-08-04	10.10	10.40	10.10	10.25	4,447,247
2023-08-03	10.25	10.35	10.20	10.20	870,146
2023-08-02	10.38	10.10	10.10	10.10	802,085
2023-08-01	10.13	10.50	10.25	10.25	778,002
2023-07-31	10.25	10.40	10.15	10.15	938,991
2023-07-28	10.50	10.75	10.25	10.25	759,536
2023-07-27	10.63	10.63	10.50	10.50	835,919
2023-07-26	10.75	10.75	10.50	10.63	547,369
2023-07-25	10.50	10.90	10.75	10.75	237,953
2023-07-24	10.38	10.50	10.38	10.50	1,787,252
2023-07-21	10.25	10.50	10.38	10.38	542,496
2023-07-20	10.25	10.25	10.25	10.25	552,046
2023-07-19	10.40	10.40	10.20	10.25	540,523
2023-07-18	10.63	10.63	10.35	10.35	1,738,714
2023-07-17	10.50	10.50	10.30	10.38	509,409
2023-07-14	10.50	10.75	10.25	10.30	581,855
2023-07-13	10.70	10.75	10.50	10.50	310,715
2023-07-12	10.75	10.75	10.60	10.60	582,424
2023-07-11	10.75	10.75	10.70	10.70	332,044
2023-07-10	10.60	10.75	10.60	10.75	213,394
2023-07-07	10.75	10.75	10.70	10.75	656,828
2023-07-06	10.75	10.75	10.70	10.75	460,917
2023-07-05	10.50	10.75	10.50	10.70	230,750
2023-07-04	10.50	10.75	10.50	10.75	459,225
2023-07-03	10.38	10.50	10.38	10.50	511,552
2023-06-30	10.40	10.40	10.10	10.40	2,347,746
2023-06-29	10.13	10.25	10.13	10.25	178,073
2023-06-28	10.75	10.75	10.10	10.10	1,023,013
2023-06-27	10.75	10.60	10.60	10.60	269,724
2023-06-26	10.75	10.75	10.75	10.75	204,499
2023-06-23	10.90	10.90	10.70	10.90	440,770
2023-06-22	10.63	11.13	10.75	10.75	1,878,328
2023-06-21	10.50	10.63	10.40	10.63	667,869
2023-06-20	10.50	10.60	10.50	10.50	225,145
2023-06-19	10.60	10.70	10.30	10.30	421,353
2023-06-16	11.00	11.00	10.60	10.60	1,794,218
2023-06-15	10.75	10.75	10.70	10.70	2,062,863
2023-06-14	10.75	10.80	10.75	10.75	461,221
2023-06-13	10.75	10.95	10.80	10.80	1,412,308
2023-06-12	10.88	10.80	10.80	10.80	969,150
2023-06-09	11.13	10.90	10.90	10.90	221,140
2023-06-08	10.88	11.25	11.08	11.20	1,186,850
2023-06-07	10.25	10.75	10.75	10.75	626,104
2023-06-06	10.15	10.25	10.15	10.25	1,098,288
2023-06-05	10.25	10.50	10.15	10.25	1,060,062
2023-06-02	10.30	10.30	10.25	10.25	1,195,329
2023-06-01	10.25	10.65	10.35	10.35	1,835,942
2023-05-31	10.63	10.50	10.25	10.25	593,668
2023-05-30	10.75	10.75	10.60	10.60	813,827
2023-05-29	10.75	10.75	10.75	10.75	0
2023-05-26	10.70	10.80	10.70	10.75	673,590
2023-05-25	11.13	11.13	10.75	10.75	425,958
2023-05-24	11.13	11.20	11.13	11.13	281,606
2023-05-23	11.15	11.20	11.13	11.20	240,079
2023-05-22	11.15	11.25	11.13	11.20	257,317
2023-05-19	11.25	11.50	11.25	11.25	720,116
2023-05-18	12.13	11.85	11.60	11.60	1,751,882
2023-05-17	12.13	12.13	11.75	11.75	463,024
2023-05-16	12.13	12.00	12.00	12.00	252,413
2023-05-15	11.75	12.13	12.00	12.13	644,199
2023-05-12	12.00	11.90	11.75	11.85	1,187,960
2023-05-11	12.30	12.30	12.00	12.20	537,662
2023-05-10	12.00	12.25	12.20	12.25	491,214
2023-05-09	12.13	12.00	11.90	11.90	775,588
2023-05-08	12.00	12.00	12.00	12.00	0
2023-05-05	11.75	12.13	11.25	12.00	2,800,650
2023-05-04	10.88	11.50	11.25	11.50	1,406,474
2023-05-03	11.00	11.00	10.75	11.00	596,085
2023-05-02	11.50	11.50	10.90	10.90	522,447
2023-05-01	11.25	11.25	11.25	11.25	0
2023-04-28	11.75	11.75	11.15	11.25	793,962
2023-04-27	11.75	11.50	11.50	11.50	146,852
2023-04-26	12.00	12.00	11.50	11.50	252,918
2023-04-25	11.75	12.00	12.00	12.00	251,409
2023-04-24	12.13	12.00	11.75	11.75	277,881
2023-04-21	12.80	12.80	12.13	12.13	817,907
2023-04-20	13.00	13.00	12.75	12.75	411,202
2023-04-19	12.60	13.00	12.60	13.00	693,815
2023-04-18	13.50	13.50	13.00	13.00	833,178
2023-04-17	13.50	13.50	13.50	13.50	1,313,181
2023-04-14	13.50	14.00	13.40	14.00	974,241
2023-04-13	12.75	13.50	13.25	13.50	892,781
2023-04-12	12.75	12.75	12.60	12.75	470,203
2023-04-11	12.10	12.75	12.40	12.75	1,154,902
2023-04-10	12.10	12.10	12.10	12.10	0
2023-04-07	12.10	12.10	12.10	12.10	0
2023-04-06	11.38	12.13	11.20	12.10	1,354,841
2023-04-05	11.65	11.50	11.50	11.50	640,735
2023-04-04	10.75	11.50	10.75	11.50	1,370,986
2023-04-03	10.90	10.90	10.75	10.90	1,158,262
2023-03-31	11.00	11.00	10.80	10.90	592,483
2023-03-30	10.75	11.10	10.70	10.90	1,144,229
2023-03-29	10.90	10.78	10.75	10.75	658,462
2023-03-28	10.55	11.00	10.85	10.90	975,517
2023-03-27	10.60	10.62	10.50	10.50	1,090,310
2023-03-24	9.74	10.45	9.74	10.45	1,954,728
2023-03-23	10.52	10.80	10.20	10.20	2,340,376
2023-03-22	11.00	11.00	10.75	10.80	2,627,302
2023-03-21	11.25	11.20	11.00	11.00	452,117
2023-03-20	11.04	11.75	11.04	11.25	704,710
2023-03-17	12.00	12.00	11.60	11.60	401,246
2023-03-16	12.25	12.25	11.75	11.75	666,188
2023-03-15	12.60	12.60	12.40	12.40	998,310
2023-03-14	12.40	12.60	12.40	12.60	1,328,480
2023-03-13	12.52	12.75	12.50	12.50	1,764,495
2023-03-10	12.75	12.76	12.50	12.76	1,071,247
2023-03-09	12.75	12.60	12.50	12.60	518,152
2023-03-08	12.50	12.60	12.50	12.50	1,232,985
2023-03-07	12.50	12.40	12.40	12.40	512,886
2023-03-06	12.50	12.50	12.50	12.50	1,218,246
2023-03-03	12.02	12.80	12.02	12.80	525,137
2023-03-02	12.24	12.25	12.18	12.18	1,344,478
2023-03-01	12.25	12.24	12.24	12.24	1,829,715
2023-02-28	12.10	12.25	11.90	12.25	999,284
2023-02-27	12.10	12.10	11.90	12.10	861,073
2023-02-24	12.25	12.10	12.00	12.10	1,635,976
2023-02-23	12.00	12.50	11.96	12.50	568,361
2023-02-22	12.35	12.20	12.20	12.20	1,088,405
2023-02-21	12.35	12.35	12.24	12.35	243,304
2023-02-20	12.35	12.35	12.20	12.20	539,123
2023-02-17	12.50	12.50	12.35	12.50	951,314
2023-02-16	12.50	12.50	12.40	12.50	476,131
2023-02-15	12.65	12.65	12.50	12.50	567,034
2023-02-14	12.65	12.65	12.50	12.50	334,267
2023-02-13	12.65	12.60	12.60	12.60	476,392
2023-02-10	12.65	12.80	12.65	12.65	893,555
2023-02-09	12.75	12.80	12.50	12.60	1,100,250
2023-02-08	12.75	13.30	12.60	12.60	2,012,748
2023-02-07	12.75	12.90	12.75	12.75	1,957,437
2023-02-06	13.00	13.00	12.70	12.70	1,318,398
2023-02-03	13.50	13.50	12.80	12.80	966,829
2023-02-02	14.00	14.00	13.35	13.35	904,455
2023-02-01	13.60	13.30	13.30	13.30	561,899
2023-01-31	13.90	13.90	13.60	13.60	889,090
2023-01-30	13.25	13.90	13.50	13.90	651,706
2023-01-27	13.50	13.75	13.30	13.30	1,187,900
2023-01-26	13.95	14.28	13.70	13.70	969,782
2023-01-25	13.30	14.00	13.30	13.92	800,595
2023-01-24	13.25	13.35	13.25	13.35	872,581
2023-01-23	13.25	13.25	13.24	13.25	530,187
2023-01-20	13.00	13.30	13.10	13.30	2,042,188
2023-01-19	12.75	13.00	13.00	13.00	757,297
2023-01-18	12.60	13.00	12.75	13.00	372,093
2023-01-17	12.74	12.74	12.25	12.40	2,849,923
2023-01-16	12.25	12.30	12.30	12.30	1,073,425
2023-01-13	12.25	12.25	12.25	12.25	523,513
2023-01-12	12.25	12.25	12.24	12.25	485,170
2023-01-11	12.25	12.30	12.30	12.30	565,016
2023-01-10	12.15	12.40	12.30	12.30	312,123
2023-01-09	12.15	12.15	12.15	12.15	334,871
2023-01-06	12.10	11.90	11.90	11.90	886,743
2023-01-05	12.10	12.10	12.00	12.10	694,865
2023-01-04	12.10	12.10	12.00	12.00	424,248
2023-01-03	11.70	12.08	11.70	12.08	660,049
2023-01-02	11.75	11.75	11.75	11.75	0
2022-12-30	11.60	11.75	11.60	11.75	146,402
2022-12-29	11.60	11.88	11.60	11.60	180,422
2022-12-28	11.60	11.88	11.60	11.60	301,914
2022-12-27	11.60	11.60	11.60	11.60	0
2022-12-26	11.60	11.60	11.60	11.60	0
2022-12-23	11.35	11.60	11.35	11.60	608,737
2022-12-22	10.80	11.50	10.75	11.50	1,830,080
2022-12-21	10.80	11.00	10.75	10.90	2,084,772
2022-12-20	11.10	11.16	10.96	10.96	2,476,507
2022-12-19	11.06	11.26	10.95	11.00	3,526,428
2022-12-16	11.24	11.68	10.80	10.80	5,971,321
2022-12-15	12.50	12.50	11.20	11.20	7,012,113
2022-12-14	12.25	12.50	12.24	12.24	2,397,941
2022-12-13	13.75	13.75	12.20	12.20	3,402,882
2022-12-12	14.05	14.05	13.70	13.70	790,897
2022-12-09	14.05	14.05	14.05	14.05	711,340
2022-12-08	13.90	14.00	14.00	14.00	221,341
2022-12-07	13.90	14.06	13.60	13.60	987,713
2022-12-06	13.90	13.90	13.70	13.70	258,819
2022-12-05	13.75	14.30	13.90	13.90	467,104
2022-12-02	14.00	14.26	13.75	14.00	702,256
2022-12-01	14.75	14.60	14.00	14.36	950,625
2022-11-30	14.75	14.75	14.50	14.50	531,132
2022-11-29	14.75	14.75	14.30	14.75	331,738
2022-11-28	15.00	15.00	14.00	14.75	1,210,223
2022-11-25	14.50	14.50	14.50	14.50	240,900
2022-11-24	14.25	14.50	14.25	14.50	1,811,769
2022-11-23	14.30	14.50	14.00	14.25	497,724
2022-11-22	14.00	14.30	14.00	14.00	3,399,903
2022-11-21	14.25	14.20	14.20	14.20	3,289,007
2022-11-18	14.25	14.35	14.25	14.35	1,194,227
2022-11-17	14.50	14.50	14.00	14.00	4,451,078
2022-11-16	14.25	14.25	14.00	14.00	602,554
2022-11-15	14.25	14.00	14.00	14.00	1,104,747
2022-11-14	14.25	14.25	14.25	14.25	590,266
2022-11-11	14.25	14.20	14.20	14.20	3,673,640
2022-11-10	14.25	14.25	14.18	14.18	640,041
2022-11-09	14.25	14.10	14.10	14.10	567,312
2022-11-08	14.50	14.40	14.20	14.20	244,907
2022-11-07	14.70	14.70	14.25	14.25	633,416
2022-11-04	15.00	15.00	14.40	14.40	828,166
2022-11-03	15.00	15.00	14.70	15.00	389,953
2022-11-02	14.80	15.00	14.70	14.70	606,175
2022-11-01	15.00	15.00	15.00	15.00	2,105,242
2022-10-31	15.00	15.00	15.00	15.00	103,948
2022-10-28	15.00	15.26	15.00	15.00	3,819,563
2022-10-27	15.00	15.30	15.00	15.00	182,797
2022-10-26	14.40	15.00	14.40	15.00	400,995
2022-10-25	14.25	14.40	14.25	14.40	995,723
2022-10-24	14.25	14.40	14.25	14.25	228,100
2022-10-21	14.35	14.25	14.00	14.25	6,296,234
2022-10-20	13.25	14.02	13.50	14.02	2,105,321
2022-10-19	13.25	12.98	12.98	12.98	437,381
2022-10-18	13.50	13.25	13.10	13.25	692,346
2022-10-17	13.50	13.50	13.50	13.50	268,397
2022-10-14	13.25	13.50	13.00	13.00	562,255
2022-10-13	13.75	13.75	13.10	13.10	1,265,317
2022-10-12	13.75	13.75	13.50	13.50	430,206
2022-10-11	13.75	13.75	13.50	13.75	664,386
2022-10-10	13.65	13.74	13.50	13.50	1,636,294
2022-10-07	13.72	13.80	13.65	13.80	1,816,081
2022-10-06	13.00	13.70	12.75	13.70	1,194,580
2022-10-05	12.75	13.00	12.75	12.75	274,108
2022-10-04	12.50	12.70	12.00	12.70	964,574
2022-10-03	12.82	13.00	12.80	12.50	795,726
2022-09-30	11.80	12.75	11.75	12.50	4,926,603
2022-09-29	11.75	11.75	11.75	11.75	1,569,615
2022-09-28	12.00	12.00	11.70	11.70	1,772,245
2022-09-27	12.00	12.20	11.75	12.00	2,235,632
2022-09-26	13.00	13.00	11.60	12.00	3,858,012
2022-09-23	13.75	13.75	12.90	12.90	2,655,118
2022-09-22	14.50	14.00	13.70	13.70	1,422,336
2022-09-21	14.75	14.50	14.25	14.50	974,447
2022-09-20	15.00	15.00	14.70	14.70	1,141,707
2022-09-19	14.50	14.50	14.50	14.50	0
2022-09-16	15.30	15.30	14.50	14.50	14,121,190
2022-09-15	15.25	15.10	14.62	15.00	1,253,667
2022-09-14	15.50	15.65	15.00	15.00	707,401
2022-09-13	15.25	15.50	15.50	15.50	976,781
2022-09-12	15.75	15.80	15.40	15.40	1,773,898
2022-09-09	15.85	16.00	16.00	16.00	1,609,943
2022-09-08	15.75	16.04	15.80	16.04	1,276,994
2022-09-07	15.50	16.00	15.50	16.00	2,536,049
2022-09-06	15.50	16.00	16.00	16.00	1,919,865
2022-09-05	16.50	15.75	15.10	15.10	2,299,418
2022-09-02	16.70	16.80	16.25	16.80	1,064,516
2022-09-01	17.84	17.84	16.75	16.75	2,385,379
2022-08-31	17.20	17.50	17.00	17.40	2,059,954
2022-08-30	17.50	17.50	17.00	17.50	967,657
2022-08-29	17.50	17.50	17.50	17.50	0
2022-08-26	17.50	17.50	17.50	17.50	401,663
2022-08-25	17.50	17.60	17.30	17.60	1,193,995
2022-08-24	17.50	17.06	17.06	17.50	704,625
2022-08-23	17.10	17.50	17.20	17.50	1,973,539
2022-08-22	17.25	17.25	17.10	17.10	596,601
2022-08-19	17.25	17.25	17.25	17.25	215,929
2022-08-18	17.50	17.50	17.00	17.25	645,543
2022-08-17	17.50	17.50	17.50	17.50	219,057
2022-08-16	17.50	17.50	17.50	17.50	710,529
2022-08-15	17.50	17.50	17.50	17.50	237,537
2022-08-12	17.25	17.26	17.00	17.26	420,385
2022-08-11	16.85	17.25	17.00	17.00	653,863
2022-08-10	17.15	17.00	16.85	16.85	837,562
2022-08-09	17.25	17.25	17.00	17.15	224,975
2022-08-08	17.50	17.26	17.00	17.00	778,133
2022-08-05	17.85	17.40	17.40	17.40	518,546
2022-08-04	18.00	18.00	17.86	17.85	866,961
2022-08-03	17.75	17.75	17.75	17.75	268,987
2022-08-02	17.75	17.75	17.20	17.20	263,402
2022-08-01	17.40	17.50	17.50	17.50	622,586
2022-07-29	18.25	18.50	17.64	17.64	334,514
2022-07-28	18.75	18.50	18.50	18.25	732,426
2022-07-27	19.00	18.50	18.50	18.50	344,830
2022-07-26	18.75	19.80	19.15	19.15	1,334,808
2022-07-25	17.25	18.98	18.98	18.98	526,924
2022-07-22	16.40	17.20	16.40	17.20	2,672,364
2022-07-21	16.50	16.00	16.00	16.00	3,875,959
2022-07-20	16.25	16.50	16.25	16.50	1,491,001
2022-07-19	16.25	16.30	16.20	16.20	173,777
2022-07-18	16.20	16.40	16.00	16.25	1,939,892
2022-07-15	16.25	16.20	15.95	16.00	1,048,630
2022-07-14	16.10	16.25	16.10	16.25	622,658
2022-07-13	16.00	16.50	16.00	16.10	719,489
2022-07-12	16.15	16.00	16.00	16.00	8,442,595
2022-07-11	16.15	16.00	15.90	16.15	370,296
2022-07-08	16.15	16.15	16.15	16.15	115,881
2022-07-07	16.25	16.40	16.15	16.15	390,783
2022-07-06	16.00	16.20	15.75	16.20	1,010,158
2022-07-05	16.00	16.00	15.80	16.00	2,813,492
2022-07-04	15.60	15.76	15.40	15.76	2,130,556
2022-07-01	16.00	16.00	15.60	15.60	468,764
2022-06-30	16.30	16.40	16.00	16.00	797,357
2022-06-29	16.25	16.20	16.00	16.25	221,115
2022-06-28	16.50	16.92	16.20	16.20	533,275
2022-06-27	16.00	16.50	15.65	16.50	525,787
2022-06-24	16.50	16.75	15.70	15.70	3,887,698
2022-06-23	16.10	16.62	16.20	16.50	1,256,796
2022-06-22	17.25	16.50	16.20	16.20	576,549
2022-06-21	17.25	17.10	17.00	17.10	784,271
2022-06-20	17.75	17.74	17.30	17.30	690,031
2022-06-17	17.60	17.70	17.70	17.70	1,957,335
2022-06-16	18.00	18.45	17.06	17.06	651,403
2022-06-15	18.48	18.50	18.00	18.25	689,321
2022-06-14	18.50	18.50	18.00	18.50	4,547,526
2022-06-13	19.30	19.30	18.88	18.88	1,007,712
2022-06-10	18.90	19.20	18.90	19.20	1,563,962
2022-06-09	19.46	19.46	18.75	19.00	402,170
2022-06-08	19.10	19.50	19.00	19.00	437,425
2022-06-07	19.10	19.10	19.10	19.10	2,696,561
2022-06-06	19.00	19.08	19.00	19.08	3,864,428
2022-06-03	19.00	19.00	19.00	19.00	0
2022-06-02	19.00	19.00	19.00	19.00	0
2022-06-01	19.00	19.00	19.00	19.00	398,159
2022-05-31	19.00	19.00	18.60	19.00	1,945,639
2022-05-30	19.25	19.35	19.00	19.00	992,773
2022-05-27	19.50	19.50	19.00	19.00	1,017,472
2022-05-26	18.60	19.50	18.75	19.50	2,120,726
2022-05-25	18.75	18.70	18.70	18.70	1,599,192
2022-05-24	18.75	18.90	18.50	18.90	767,787
2022-05-23	19.00	18.50	18.50	18.50	856,168
2022-05-20	18.65	18.80	18.80	18.80	278,687
2022-05-19	19.50	19.50	18.65	19.50	956,179
2022-05-18	19.50	19.50	19.50	19.50	408,363
2022-05-17	19.00	19.50	19.00	19.50	1,813,529
2022-05-16	19.00	19.00	18.80	18.80	1,196,790
2022-05-13	19.00	19.00	18.50	18.76	2,510,063
2022-05-12	19.50	19.25	18.80	18.80	5,552,683
2022-05-11	19.25	19.50	19.50	19.50	716,716
2022-05-10	19.25	19.20	19.00	19.20	1,885,034
2022-05-09	20.00	19.50	19.00	19.00	2,163,002
2022-05-06	20.25	20.25	20.25	20.25	1,745,179
2022-05-05	18.46	20.00	18.00	20.00	3,307,943
2022-05-04	17.15	18.00	17.25	18.00	2,880,321
2022-05-03	17.44	18.40	17.10	17.10	3,275,841
2022-05-02	17.90	17.90	17.90	17.90	0
2022-04-29	19.30	19.30	17.90	17.90	2,974,628
2022-04-28	19.75	19.60	19.30	19.30	2,791,502
2022-04-27	20.00	20.00	19.50	19.50	1,154,111
2022-04-26	19.75	20.00	20.00	20.00	1,958,594
2022-04-25	21.00	21.00	19.50	19.75	1,018,827
2022-04-22	21.00	21.00	20.50	20.50	570,060
2022-04-21	20.50	21.00	20.50	21.00	1,237,339
2022-04-20	22.05	22.05	21.50	21.25	774,034
2022-04-19	22.55	23.00	21.50	21.50	2,025,417
2022-04-18	22.80	22.80	22.80	22.80	0
2022-04-15	22.80	22.80	22.80	22.80	0
2022-04-14	22.00	22.80	22.00	22.80	3,426,849
2022-04-13	21.50	22.00	21.75	22.00	1,861,806
2022-04-12	21.00	21.50	21.00	21.00	1,254,819
2022-04-11	20.25	20.55	20.00	20.55	962,227
2022-04-08	19.80	20.00	19.80	20.00	219,164
2022-04-07	20.25	20.00	19.50	20.00	891,437
2022-04-06	20.95	21.25	20.25	20.90	1,626,503
2022-04-05	19.75	21.25	19.96	20.95	3,583,295
2022-04-04	19.50	20.40	19.50	20.40	1,937,407
2022-04-01	19.25	19.80	19.80	19.80	606,455
2022-03-31	19.75	20.10	19.20	19.20	1,035,272
2022-03-30	20.25	20.50	20.00	20.10	474,311
2022-03-29	20.70	20.70	20.10	20.25	1,486,933
2022-03-28	19.75	20.90	20.90	20.90	1,344,680
2022-03-25	19.40	19.75	19.40	19.50	628,283
2022-03-24	19.80	19.80	19.50	19.50	1,255,605
2022-03-23	19.75	20.50	19.80	19.80	4,034,546
2022-03-22	18.90	19.75	18.75	19.75	3,115,599
2022-03-21	18.00	18.75	18.50	18.75	4,110,309
2022-03-18	17.75	18.00	17.50	18.00	4,016,112
2022-03-17	17.20	18.75	16.75	17.75	2,063,080
2022-03-16	15.50	16.75	15.50	16.75	618,911
2022-03-15	15.50	15.50	15.20	15.50	478,135
2022-03-14	15.90	15.90	15.50	15.50	1,361,508
2022-03-11	15.25	15.50	15.25	15.50	1,190,617
2022-03-10	15.60	15.75	15.25	15.25	2,120,059
2022-03-09	14.50	15.70	15.00	15.70	2,446,112
2022-03-08	14.18	14.25	14.25	14.25	3,093,874
2022-03-07	15.13	14.80	13.25	14.00	5,031,461
2022-03-04	16.75	16.50	15.00	15.00	5,780,842
2022-03-03	17.25	17.25	17.00	17.00	1,706,854
2022-03-02	17.50	17.50	17.00	17.00	1,275,319
2022-03-01	17.75	17.75	17.50	17.50	1,249,032
2022-02-28	18.13	17.80	17.80	17.80	840,606
2022-02-25	17.88	18.25	18.00	18.00	707,740
2022-02-24	18.75	18.75	17.50	18.00	1,673,569
2022-02-23	17.25	18.50	17.25	18.25	2,071,670
2022-02-22	18.25	17.50	17.25	17.50	1,623,498
2022-02-21	18.00	18.00	17.75	18.00	1,089,380
2022-02-18	17.55	18.25	17.55	18.00	1,381,418
2022-02-17	18.25	18.45	17.90	18.00	405,685
2022-02-16	18.25	18.40	18.40	18.40	1,786,299
2022-02-15	18.00	18.25	18.00	18.25	1,382,948
2022-02-14	18.75	18.50	18.00	18.00	872,926
2022-02-11	18.75	18.50	18.50	18.50	606,280
2022-02-10	18.60	18.75	18.50	18.50	485,705
2022-02-09	18.50	19.00	18.25	18.95	1,019,046
2022-02-08	20.00	20.00	18.25	18.25	895,574
2022-02-07	19.10	19.10	18.00	18.25	1,386,190
2022-02-04	19.00	19.00	18.60	18.60	793,515
2022-02-03	18.40	19.50	18.40	19.00	1,374,515
2022-02-02	18.75	18.75	18.30	18.30	1,874,692
2022-02-01	18.20	18.50	17.88	18.50	1,578,999
2022-01-31	17.88	18.25	17.80	18.00	1,812,898
2022-01-28	18.40	18.40	17.75	18.20	3,388,809
2022-01-27	18.25	18.50	18.25	18.25	3,268,093
2022-01-26	18.25	18.40	18.20	18.20	2,487,617
2022-01-25	18.10	18.25	18.00	18.00	2,885,274
2022-01-24	20.15	19.75	18.20	18.20	2,046,179
2022-01-21	20.00	20.50	20.00	20.00	2,612,181
2022-01-20	20.75	20.75	20.00	20.00	961,644
2022-01-19	20.50	20.80	20.80	20.80	1,148,306
2022-01-18	20.50	20.00	20.00	20.00	1,409,997
2022-01-17	19.50	20.60	19.25	20.60	2,934,854
2022-01-14	20.95	21.20	19.30	19.30	4,006,459
2022-01-13	21.00	21.25	20.90	20.90	699,461
2022-01-12	20.00	21.25	20.00	21.00	1,598,835
2022-01-11	21.85	22.00	21.70	21.75	686,741
2022-01-10	21.60	22.35	21.80	21.80	1,837,451
2022-01-07	21.15	21.50	20.70	21.50	1,731,505
2022-01-06	22.25	22.25	21.00	21.00	1,211,915
2022-01-05	22.25	22.00	21.50	22.00	1,339,579
2022-01-04	23.00	23.00	22.25	22.50	1,086,195
2022-01-03	22.50	22.50	22.50	22.50	0
2021-12-31	22.00	22.60	22.50	22.50	543,693
2021-12-30	21.50	22.00	22.00	22.00	604,359
2021-12-29	21.50	22.00	21.20	21.20	1,694,301
2021-12-28	21.20	21.20	21.20	21.20	0
2021-12-27	21.20	21.20	21.20	21.20	0
2021-12-24	21.50	22.00	21.10	21.20	1,838,078
2021-12-23	22.25	22.00	21.60	21.60	911,984
2021-12-22	22.50	22.50	22.10	22.10	1,016,075
2021-12-21	21.25	22.00	21.25	22.00	1,091,014
2021-12-20	20.65	21.50	21.00	21.00	872,429
2021-12-17	20.50	21.50	20.00	21.50	2,047,334
2021-12-16	20.70	20.75	20.00	20.00	2,238,012
2021-12-15	21.25	20.90	20.20	20.60	2,924,569
2021-12-14	22.00	22.00	21.00	21.00	757,898
2021-12-13	22.20	22.25	21.50	21.50	1,354,792
2021-12-10	22.00	22.20	21.75	22.20	3,176,106
2021-12-09	22.00	22.25	21.50	22.00	2,551,985
2021-12-08	21.70	22.00	21.70	21.80	7,693,565
2021-12-07	21.75	22.25	22.00	22.00	3,008,053
2021-12-06	21.00	21.80	21.00	21.80	2,781,482
2021-12-03	23.00	22.00	21.10	21.10	7,660,970
2021-12-02	22.50	22.70	22.30	22.70	2,126,461
2021-12-01	24.25	23.50	23.00	23.00	3,501,435
2021-11-30	25.00	24.50	24.25	24.50	1,837,839
2021-11-29	24.60	25.00	24.40	24.50	1,173,788
2021-11-26	23.00	24.80	22.50	24.80	1,933,509
2021-11-25	25.00	24.50	23.60	23.60	1,381,926
2021-11-24	25.00	25.00	24.90	24.90	2,163,511
2021-11-23	25.75	25.50	24.70	24.70	2,859,895
2021-11-22	26.00	26.00	25.50	25.50	2,372,166
2021-11-19	26.00	27.25	25.50	25.50	2,956,220
2021-11-18	28.00	28.25	25.50	25.50	5,120,880
2021-11-17	29.00	29.00	28.00	28.00	1,877,916
2021-11-16	31.75	31.25	28.50	28.50	5,860,732
2021-11-15	31.75	32.00	32.00	31.75	1,174,881
2021-11-12	32.00	32.00	31.70	31.70	644,679
2021-11-11	32.00	32.50	31.50	32.00	1,203,830
2021-11-10	32.70	32.80	32.00	32.00	3,477,692
2021-11-09	31.50	33.00	31.50	32.70	4,384,203
2021-11-08	30.00	32.00	30.25	32.00	4,589,640
2021-11-05	30.00	30.30	29.75	30.20	5,688,153
2021-11-04	29.20	29.70	29.00	29.70	5,548,191
2021-11-03	28.25	28.90	28.60	28.90	3,917,824
2021-11-02	28.50	28.50	28.10	28.30	1,001,059
2021-11-01	27.75	28.50	28.25	28.40	2,841,960
2021-10-29	28.50	28.50	27.80	28.00	1,320,644
2021-10-28	28.20	28.20	27.85	28.00	185,848
2021-10-27	27.60	27.90	27.50	27.90	2,159,446
2021-10-26	27.80	27.80	27.50	27.50	2,295,069
2021-10-25	27.70	27.70	27.00	27.30	640,458
2021-10-22	27.80	27.80	27.00	27.20	963,473
2021-10-21	28.70	28.70	27.60	27.60	1,737,968
2021-10-20	28.60	28.60	27.80	28.50	812,669
2021-10-19	28.35	28.70	28.50	28.60	1,363,445
2021-10-18	29.00	29.00	28.00	28.70	1,225,098
2021-10-15	28.75	28.80	28.50	28.50	4,932,677
2021-10-14	27.75	28.60	28.00	28.60	7,748,588
2021-10-13	27.40	28.00	27.65	28.00	4,630,833
2021-10-12	26.75	27.50	27.20	27.50	3,132,990
2021-10-11	26.75	26.90	25.90	26.80	679,749
2021-10-08	26.70	26.75	26.50	26.50	1,955,069
2021-10-07	25.00	26.25	25.00	26.25	1,104,295
2021-10-06	26.60	26.90	25.00	25.25	3,325,802
2021-10-05	27.00	27.50	26.80	27.00	1,141,803
2021-10-04	27.00	27.10	27.00	27.00	1,880,023
2021-10-01	27.00	27.00	27.00	27.00	1,459,098
2021-09-30	27.50	27.50	27.00	27.50	2,142,985
2021-09-29	27.60	27.60	27.40	27.40	2,153,645
2021-09-28	27.70	27.70	27.30	27.30	2,899,979
2021-09-27	27.00	27.50	27.00	27.50	2,597,011
2021-09-24	27.50	27.50	27.00	27.00	2,731,325
2021-09-23	27.00	27.50	27.00	27.00	2,212,814
2021-09-22	27.30	27.50	27.00	27.00	3,477,940
2021-09-21	25.80	27.00	25.80	27.00	3,357,629
2021-09-20	25.60	25.85	25.50	25.50	2,288,825
2021-09-17	26.50	26.50	25.20	25.20	6,371,286
2021-09-16	25.20	26.00	25.20	25.75	3,487,773
2021-09-15	25.50	25.60	25.20	25.60	4,534,511
2021-09-14	24.20	25.20	24.20	25.00	3,704,556
2021-09-13	24.10	24.20	24.00	24.20	3,405,056
2021-09-10	23.40	24.25	23.40	23.90	2,756,273
2021-09-09	24.50	24.50	23.40	23.40	2,087,303
2021-09-08	24.20	25.00	24.00	24.00	5,477,336
2021-09-07	23.10	24.25	24.00	24.00	5,925,720
2021-09-06	21.20	23.20	20.75	23.20	4,440,890
2021-09-03	19.50	21.10	18.50	21.10	2,061,211
2021-09-02	18.50	19.25	18.50	19.00	1,543,257
2021-09-01	19.00	19.25	18.20	18.90	1,973,839
2021-08-31	19.50	19.63	18.50	19.10	4,472,942
2021-08-30	19.70	19.70	19.70	19.70	0
2021-08-27	20.20	20.25	19.70	19.70	3,093,914
2021-08-26	21.75	22.00	20.60	20.60	1,275,383
2021-08-25	22.00	22.50	21.50	21.70	2,083,349
2021-08-24	22.30	22.30	22.00	22.00	1,742,316
2021-08-23	22.25	22.40	22.00	22.25	567,035
2021-08-20	22.40	22.40	22.20	22.25	421,767
2021-08-19	23.00	23.10	22.20	22.20	699,248
2021-08-18	22.40	23.25	22.40	23.10	1,553,051
2021-08-17	22.50	22.75	22.00	22.40	1,919,623
2021-08-16	22.50	22.50	22.50	22.50	611,614
2021-08-13	22.70	22.70	22.25	22.25	555,432
2021-08-12	22.70	22.70	22.30	22.30	718,818
2021-08-11	22.70	22.70	22.00	22.35	825,733
2021-08-10	22.70	22.75	22.30	22.30	826,775
2021-08-09	22.50	22.75	22.35	22.50	3,198,967
2021-08-06	22.25	22.50	22.50	22.35	2,178,087
2021-08-05	22.40	22.50	22.30	22.30	1,435,090
2021-08-04	22.25	22.40	22.25	22.40	1,316,881
2021-08-03	23.50	23.50	22.50	22.70	1,447,805
2021-08-02	23.30	23.50	23.00	23.30	1,097,309
2021-07-30	23.25	23.25	23.00	23.00	1,352,925
2021-07-29	24.00	24.00	23.00	23.00	962,231
2021-07-28	24.00	24.00	23.75	23.75	409,539
2021-07-27	24.20	24.30	23.80	23.80	539,222
2021-07-26	23.80	24.10	23.00	24.10	1,259,174
2021-07-23	22.75	23.25	22.50	23.25	1,290,518
2021-07-22	22.50	23.00	22.50	22.70	1,277,590
2021-07-21	22.50	22.60	22.20	22.50	1,556,220
2021-07-20	22.00	22.50	22.20	22.50	2,444,917
2021-07-19	24.00	24.00	22.50	22.50	1,886,564
2021-07-16	23.50	23.70	23.25	23.50	1,508,790
2021-07-15	24.25	24.25	23.75	23.75	1,960,607
2021-07-14	24.50	25.00	24.25	24.50	2,368,103
2021-07-13	25.00	25.00	25.00	24.75	2,261,022
2021-07-12	25.00	25.60	24.70	24.80	3,289,631
2021-07-09	24.25	24.50	24.20	24.50	2,926,355
2021-07-08	24.00	24.10	24.00	24.10	1,751,210
2021-07-07	24.20	24.50	24.00	24.00	1,679,628
2021-07-06	24.00	24.00	23.75	23.80	1,693,713
2021-07-05	23.85	24.00	23.70	23.75	3,872,940
2021-07-02	24.10	24.15	23.80	23.80	1,205,203
2021-07-01	24.40	24.40	24.00	24.00	852,238
2021-06-30	24.25	24.00	24.00	24.00	966,419
2021-06-29	24.50	24.50	24.20	24.25	2,436,829
2021-06-28	24.00	24.50	23.75	24.00	1,548,354
2021-06-25	24.00	24.00	23.25	23.50	2,290,240
2021-06-24	22.70	23.25	22.80	22.90	956,722
2021-06-23	23.00	23.15	22.70	22.70	1,520,545
2021-06-22	23.00	23.15	22.50	23.00	1,325,314
2021-06-21	23.75	24.00	23.10	23.10	3,057,867
2021-06-18	23.80	24.50	23.50	23.50	3,337,750
2021-06-17	23.35	24.00	22.75	23.50	2,782,637
2021-06-16	23.75	24.00	23.40	23.40	1,802,304
2021-06-15	24.25	24.60	23.50	23.50	1,331,006
2021-06-14	23.80	23.80	23.30	23.80	1,371,090
2021-06-11	23.50	23.70	23.00	23.70	5,025,788
2021-06-10	24.10	24.10	23.50	23.60	1,239,147
2021-06-09	24.60	24.60	23.25	23.40	3,365,369
2021-06-08	23.80	24.50	23.75	23.90	1,911,232
2021-06-07	24.75	24.75	24.30	24.30	4,766,160
2021-06-04	26.00	26.25	24.80	24.80	5,013,178
2021-06-03	24.00	26.00	23.80	26.00	9,054,115
2021-06-02	23.75	23.90	23.50	23.90	10,108,085
2021-06-01	23.75	24.50	23.70	23.70	16,191,799
2021-05-28	25.00	25.25	23.25	23.70	23,060,519
2021-05-27	28.00	28.00	25.00	25.50	14,135,298
2021-05-26	28.00	28.00	27.40	27.70	2,449,119
2021-05-25	28.80	28.80	27.75	28.20	2,089,952
2021-05-24	28.50	28.50	27.90	28.10	4,863,196
2021-05-21	28.00	28.30	27.75	28.30	1,661,679
2021-05-20	29.30	29.30	27.90	27.90	2,029,353
2021-05-19	28.70	28.75	27.85	28.10	2,547,122
2021-05-18	29.10	30.10	28.20	28.20	3,610,093
2021-05-17	28.00	29.00	28.00	29.00	7,763,315
2021-05-14	25.00	28.00	24.85	28.00	9,147,414
2021-05-13	24.50	24.85	23.75	24.85	11,306,093
2021-05-12	25.00	25.00	23.35	24.00	33,886,153
2021-05-11	35.00	37.00	24.50	26.00	32,199,126
2021-05-10	36.00	38.80	35.00	37.00	2,830,572
2021-05-07	32.90	35.00	31.50	35.00	3,125,539
2021-05-06	37.00	41.00	34.00	34.00	8,226,326
2021-05-05	32.50	36.50	32.00	36.50	3,372,574
2021-05-04	29.50	32.10	29.25	32.10	5,079,017
2021-04-30	28.40	29.00	28.40	28.80	2,720,260

Share	Price	Change
Treatt (TET)	299.00	45.5%
Acuity RM Group plc (ACRM)	1.00	29.03%
Ceres Power (CWR)	621.00	24.7%
Headlam (HEAD)	38.80	19.38%
Tap Global (TAP)	1.15	17.95%

Share	Price	Change
Futura Medical (FUM)	0.89	-31.54%
SpaceandPeople (SAL)	165.00	-13.16%
Adm Energy (ADME)	0.035	-12.5%
Riverstone Energy (RSE)	529.50	-11.75%
Abingdon Healt. (ABDX)	8.50	-10.53%

Share	Price	Volume
Premier African Minerals (PREM)	0.016	975,113,421
Quantum Helium (QHE)	0.03025	640,868,915
Tower Resources (TRP)	0.0245	523,035,951
Adm Energy (ADME)	0.035	354,242,076
Caledonian Hold (CHP)	0.0032	234,417,927