Ao World Share History

Ao World Share Price history. The following table shows end-of-day data AO. historical share prices for Ao World, 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.

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

Date	Open	High	Low	Close	Volume
2026-07-27	96.50	96.50	92.60	95.60	682,400
2026-07-24	96.10	96.10	91.00	92.20	275,928
2026-07-23	92.10	93.30	91.10	91.80	262,596
2026-07-22	92.90	93.70	92.00	92.70	285,651
2026-07-21	95.90	95.90	91.10	92.90	406,314
2026-07-20	93.20	94.10	91.60	91.60	292,812
2026-07-17	96.80	96.80	93.00	93.00	440,929
2026-07-16	95.60	95.60	90.70	94.90	889,455
2026-07-15	89.90	92.00	89.90	91.30	470,667
2026-07-14	94.20	94.20	90.30	91.00	392,131
2026-07-13	95.10	95.10	90.50	91.20	422,118
2026-07-10	90.70	91.60	90.30	90.80	401,129
2026-07-09	92.50	93.20	90.20	90.90	381,673
2026-07-08	96.40	96.50	94.10	94.50	469,074
2026-07-07	98.40	98.40	96.40	97.00	530,708
2026-07-06	96.50	97.40	96.10	96.40	861,311
2026-07-03	97.40	97.40	94.20	96.20	999,922
2026-07-02	93.90	96.00	93.40	94.60	1,279,175
2026-07-01	91.40	96.00	91.20	94.70	941,312
2026-06-30	93.00	93.00	91.00	91.50	667,104
2026-06-29	92.00	92.40	90.00	91.00	1,463,848
2026-06-26	91.00	91.40	89.00	90.00	885,095
2026-06-25	87.00	91.90	87.00	90.00	589,387
2026-06-24	90.50	90.50	86.20	89.60	428,924
2026-06-23	91.20	91.20	86.20	86.40	393,688
2026-06-22	92.00	92.00	86.90	88.00	542,223
2026-06-19	90.00	92.70	89.00	89.00	781,820
2026-06-18	95.80	95.80	87.90	90.90	768,126
2026-06-17	101.00	101.40	90.00	91.50	3,683,854
2026-06-16	93.70	97.20	93.70	96.00	1,568,894
2026-06-15	96.40	96.60	93.50	93.80	698,420
2026-06-12	88.70	93.50	88.70	92.70	336,973
2026-06-11	89.00	92.60	89.00	90.50	308,526
2026-06-10	92.10	92.90	91.80	92.00	288,349
2026-06-09	93.50	93.50	90.60	91.20	234,192
2026-06-08	86.20	92.00	86.20	91.10	162,472
2026-06-05	94.70	94.80	89.60	89.60	269,805
2026-06-04	93.40	94.10	91.70	94.10	194,216
2026-06-03	97.00	97.00	91.00	92.20	106,193
2026-06-02	92.90	94.40	92.20	93.50	257,983
2026-06-01	93.00	94.70	91.70	91.90	330,642
2026-05-29	93.80	94.50	90.50	93.60	445,922
2026-05-28	93.80	93.80	90.20	91.90	328,353
2026-05-27	90.90	92.10	90.00	90.00	110,775
2026-05-26	87.00	91.40	87.00	90.90	438,860
2026-05-25	91.30	91.30	91.30	91.30	0
2026-05-22	87.00	91.30	87.00	91.30	215,442
2026-05-21	90.40	90.40	87.20	88.50	131,945
2026-05-20	90.40	90.40	86.10	87.70	195,554
2026-05-19	90.00	90.00	87.00	87.60	204,808
2026-05-18	90.00	90.00	84.50	86.10	243,024
2026-05-15	84.60	87.90	84.60	86.50	245,622
2026-05-14	86.00	88.80	86.00	88.80	384,587
2026-05-13	87.00	87.00	84.90	85.90	311,224
2026-05-12	85.00	87.70	84.60	87.00	231,765
2026-05-11	87.40	88.30	87.40	88.00	240,845
2026-05-08	85.80	88.60	85.80	87.90	341,291
2026-05-07	88.00	89.90	88.00	88.00	427,694
2026-05-06	87.00	90.20	87.00	89.00	701,194
2026-05-05	85.00	87.70	85.00	87.00	239,770
2026-05-04	88.20	88.20	88.20	88.20	0
2026-05-01	88.20	88.40	87.40	88.20	68,083
2026-04-30	86.50	87.90	86.50	87.90	139,031
2026-04-29	93.00	93.00	86.50	86.50	261,372
2026-04-28	89.20	89.90	88.80	88.80	180,510
2026-04-27	89.00	91.00	89.00	89.60	284,568
2026-04-24	91.50	91.50	89.60	90.00	282,289
2026-04-23	97.00	97.00	92.10	92.20	343,145
2026-04-22	97.00	97.00	92.70	93.50	233,688
2026-04-21	93.80	94.70	93.20	94.00	2,478,461
2026-04-20	94.40	95.20	92.00	93.40	307,403
2026-04-17	90.00	93.00	89.40	92.50	6,263,770
2026-04-16	90.40	90.40	89.30	90.00	369,492
2026-04-15	91.20	91.20	88.70	90.00	1,317,533
2026-04-14	94.20	94.20	90.50	90.50	746,633
2026-04-13	97.60	97.60	93.70	94.00	438,135
2026-04-10	97.60	99.40	91.90	95.00	1,132,816
2026-04-09	91.00	91.60	88.60	88.80	602,569
2026-04-08	89.20	92.30	89.20	91.00	397,041
2026-04-07	86.10	86.90	85.50	86.70	315,395
2026-04-06	85.80	85.80	85.80	85.80	0
2026-04-03	85.80	85.80	85.80	85.80	0
2026-04-02	85.20	86.20	84.90	85.80	304,006
2026-04-01	87.80	87.80	85.60	86.50	400,425
2026-03-31	84.30	87.10	84.30	86.60	314,579
2026-03-30	90.30	90.30	82.70	83.90	358,207
2026-03-27	86.00	87.10	86.00	86.20	256,192
2026-03-26	89.80	89.80	87.70	87.80	189,492
2026-03-25	89.50	89.50	87.30	88.70	267,895
2026-03-24	83.90	86.60	83.90	85.50	379,704
2026-03-23	86.60	87.80	84.80	86.80	339,165
2026-03-20	84.10	89.10	84.10	87.40	551,194
2026-03-19	89.10	89.10	87.30	88.10	305,511
2026-03-18	91.00	91.40	87.30	89.10	392,717
2026-03-17	89.30	91.90	89.30	90.30	661,934
2026-03-16	92.10	92.10	89.70	90.60	443,257
2026-03-13	89.30	93.60	89.30	92.00	201,078
2026-03-12	92.70	93.60	92.00	92.50	156,372
2026-03-11	97.80	97.80	93.10	93.40	200,540
2026-03-10	93.80	93.80	92.10	93.50	473,557
2026-03-09	92.00	92.10	89.80	90.70	642,582
2026-03-06	94.10	95.10	92.60	92.80	717,862
2026-03-05	94.80	95.80	93.90	93.90	245,510
2026-03-04	95.50	96.50	94.70	94.80	161,233
2026-03-03	101.60	101.60	95.10	95.60	405,191
2026-03-02	94.60	97.70	94.60	97.00	700,703
2026-02-27	99.00	100.00	98.70	98.70	369,561
2026-02-26	98.10	100.00	98.10	99.50	200,265
2026-02-25	96.10	99.60	96.10	99.10	129,373
2026-02-24	96.40	100.80	96.40	99.80	265,676
2026-02-23	100.40	102.20	100.20	100.20	327,814
2026-02-20	99.00	100.60	97.40	100.40	310,802
2026-02-19	100.00	100.00	97.40	97.40	353,071
2026-02-18	102.00	102.00	98.50	99.30	543,709
2026-02-17	102.00	102.00	99.30	99.30	448,635
2026-02-16	101.40	102.20	101.00	102.00	334,447
2026-02-13	100.00	101.00	98.90	101.00	399,267
2026-02-12	99.50	101.20	99.10	100.00	585,433
2026-02-11	102.60	103.60	98.60	99.50	900,429
2026-02-10	104.00	104.00	102.20	102.60	600,039
2026-02-09	102.40	105.60	102.40	102.60	447,517
2026-02-06	108.00	108.00	102.80	102.80	363,237
2026-02-05	105.20	105.20	102.80	103.20	586,039
2026-02-04	102.40	105.60	102.40	105.40	240,257
2026-02-03	109.00	109.20	104.80	104.80	439,654
2026-02-02	104.60	109.40	104.60	109.20	235,662
2026-01-30	112.60	112.60	108.60	108.60	258,159
2026-01-29	112.00	112.00	108.00	109.00	314,767
2026-01-28	110.60	111.40	110.00	110.60	353,502
2026-01-27	110.20	111.40	110.20	111.40	130,557
2026-01-26	109.00	110.80	108.60	110.60	622,455
2026-01-23	108.20	110.00	107.40	108.80	3,001,492
2026-01-22	105.00	109.40	105.00	108.60	307,170
2026-01-21	107.00	108.40	105.60	106.00	292,622
2026-01-20	106.00	106.80	104.80	106.80	515,700
2026-01-19	107.00	107.40	106.00	106.00	191,984
2026-01-16	108.20	109.00	105.00	107.80	232,378
2026-01-15	110.80	111.20	107.40	108.00	2,864,501
2026-01-14	110.00	112.00	108.80	111.40	336,347
2026-01-13	116.80	116.80	108.80	110.40	335,409
2026-01-12	110.60	111.40	110.20	111.40	247,361
2026-01-09	108.00	112.60	108.00	111.60	134,087
2026-01-08	111.40	112.00	110.60	111.60	177,105
2026-01-07	111.00	112.20	110.80	112.20	149,329
2026-01-06	109.60	112.40	109.00	111.00	264,373
2026-01-05	109.20	110.00	108.20	109.20	402,503
2026-01-02	112.60	112.80	107.80	109.20	161,579
2026-01-01	113.20	113.20	113.20	113.20	0
2025-12-31	113.20	113.20	113.20	113.20	53,231
2025-12-30	111.00	112.40	111.00	112.00	195,650
2025-12-29	110.80	111.00	109.20	111.00	236,410
2025-12-26	109.60	109.60	109.60	109.60	0
2025-12-25	109.60	109.60	109.60	109.60	0
2025-12-24	110.00	110.40	109.00	109.60	108,269
2025-12-23	111.00	111.00	109.20	109.20	125,066
2025-12-22	108.80	109.80	108.60	109.60	211,892
2025-12-19	109.60	110.00	108.60	109.40	347,852
2025-12-18	108.20	110.00	107.60	110.00	296,917
2025-12-17	109.20	109.60	106.40	107.20	363,087
2025-12-16	107.80	108.00	107.20	108.00	307,063
2025-12-15	107.00	109.40	107.00	107.60	115,162
2025-12-12	108.40	109.00	106.20	106.80	437,753
2025-12-11	106.60	108.40	106.60	108.00	307,077
2025-12-10	108.00	109.00	106.40	107.20	264,102
2025-12-09	108.40	108.40	106.60	107.00	570,693
2025-12-08	109.80	109.80	108.20	108.40	230,018
2025-12-05	109.00	109.40	108.20	109.20	283,468
2025-12-04	109.00	109.00	107.60	108.20	338,217
2025-12-03	107.20	109.40	106.80	109.40	360,332
2025-12-02	112.60	112.60	106.00	107.00	453,673
2025-12-01	108.20	109.60	106.40	107.60	603,503
2025-11-28	106.60	111.60	106.40	109.80	807,200
2025-11-27	104.60	106.60	104.00	106.60	188,000
2025-11-26	101.40	104.40	101.20	104.40	576,989
2025-11-25	104.00	111.00	100.20	100.80	1,375,018
2025-11-24	100.80	100.80	99.00	99.30	723,388
2025-11-21	98.40	100.00	98.30	99.10	276,943
2025-11-20	102.00	102.00	99.80	99.90	240,533
2025-11-19	96.20	102.20	96.20	101.00	331,489
2025-11-18	101.20	101.80	100.80	101.00	249,192
2025-11-17	103.20	104.20	102.20	102.20	318,147
2025-11-14	103.00	103.60	101.60	103.40	354,940
2025-11-13	100.40	105.40	100.40	103.60	258,334
2025-11-12	105.60	106.40	105.00	105.00	423,087
2025-11-11	104.00	106.00	104.00	106.00	399,640
2025-11-10	102.80	105.80	102.80	104.40	303,148
2025-11-07	105.20	105.40	103.20	103.20	273,924
2025-11-06	103.60	105.60	103.60	104.80	361,228
2025-11-05	106.00	106.00	101.20	103.60	310,040
2025-11-04	107.40	107.40	101.20	102.00	369,249
2025-11-03	109.60	109.60	105.20	106.00	381,300
2025-10-31	109.60	109.60	106.20	106.40	477,510
2025-10-30	112.00	112.00	105.80	106.00	360,701
2025-10-29	110.80	110.80	106.80	107.00	466,644
2025-10-28	111.20	111.20	105.60	105.80	635,007
2025-10-27	110.20	110.20	105.60	106.20	450,658
2025-10-24	103.60	106.00	103.60	105.40	470,523
2025-10-23	101.60	104.20	101.60	103.40	334,740
2025-10-22	100.80	102.20	100.20	101.60	308,541
2025-10-21	96.40	102.00	96.20	100.40	648,736
2025-10-20	94.20	97.00	93.60	96.10	344,257
2025-10-17	99.60	99.60	93.40	94.60	1,018,438
2025-10-16	97.00	97.90	95.10	95.10	1,107,927
2025-10-15	98.50	98.80	97.70	97.70	531,183
2025-10-14	98.80	99.60	97.80	98.30	382,317
2025-10-13	98.00	100.20	98.00	99.60	452,963
2025-10-10	99.30	99.50	96.30	97.20	406,436
2025-10-09	98.80	101.00	98.80	99.40	526,556
2025-10-08	98.80	102.40	98.80	100.40	516,632
2025-10-07	104.60	104.80	102.00	102.00	581,133
2025-10-06	104.60	105.40	104.20	104.40	727,011
2025-10-03	101.40	105.00	101.40	103.80	668,141
2025-10-02	98.40	105.50	98.40	103.60	378,291
2025-10-01	105.40	106.00	103.20	103.20	522,950
2025-09-30	102.00	104.80	102.00	103.80	689,606
2025-09-29	101.20	103.60	100.60	102.60	449,736
2025-09-26	97.80	101.40	97.80	99.80	327,704
2025-09-25	97.00	98.40	96.60	97.20	300,585
2025-09-24	101.20	101.20	98.30	98.40	663,958
2025-09-23	94.00	101.00	94.00	98.50	605,152
2025-09-22	99.00	99.90	98.30	98.30	1,127,208
2025-09-19	99.90	100.40	98.70	99.10	697,712
2025-09-18	92.30	99.20	92.30	99.20	1,486,437
2025-09-17	94.50	96.50	94.50	95.80	200,814
2025-09-16	94.10	94.60	93.00	93.30	410,901
2025-09-15	94.00	95.60	89.90	95.10	973,675
2025-09-12	84.30	84.50	83.00	83.40	213,266
2025-09-11	83.40	85.40	83.40	84.00	6,296,681
2025-09-10	86.10	86.10	84.00	84.00	200,884
2025-09-09	86.10	86.40	84.90	85.70	391,420
2025-09-08	87.40	87.40	86.20	87.00	90,136
2025-09-05	84.00	86.70	84.00	86.70	87,957
2025-09-04	86.00	87.30	85.00	85.50	353,953
2025-09-03	85.00	85.40	84.00	84.50	216,671
2025-09-02	84.30	85.50	84.30	84.50	211,279
2025-09-01	86.40	86.40	86.00	86.00	49,614
2025-08-29	88.00	88.00	85.20	86.30	130,464
2025-08-28	88.60	88.60	87.20	87.30	149,649
2025-08-27	89.60	89.60	87.60	88.00	1,220,360
2025-08-26	88.00	90.70	88.00	88.30	422,929
2025-08-25	90.40	90.40	90.40	90.40	0
2025-08-22	92.70	92.70	89.60	90.40	250,212
2025-08-21	90.00	92.00	89.70	91.40	278,724
2025-08-20	89.00	89.70	88.00	89.30	254,960
2025-08-19	89.10	89.60	88.30	89.40	169,670
2025-08-18	89.00	90.40	87.50	89.10	389,600
2025-08-15	88.80	90.50	88.80	89.50	389,199
2025-08-14	90.00	90.60	87.70	88.10	186,913
2025-08-13	89.10	90.50	89.00	90.00	298,954
2025-08-12	90.00	90.80	88.60	89.50	272,980
2025-08-11	89.00	89.80	88.80	89.20	327,067
2025-08-08	88.10	89.30	88.00	89.30	173,043
2025-08-07	86.00	89.10	86.00	89.10	246,306
2025-08-06	89.10	89.10	87.00	88.00	380,301
2025-08-05	91.00	91.00	89.20	89.20	133,450
2025-08-04	89.00	92.40	89.00	90.50	282,118
2025-08-01	92.10	92.10	90.20	91.60	196,612
2025-07-31	93.80	93.80	92.60	93.10	271,707
2025-07-30	92.20	92.50	90.40	92.50	189,645
2025-07-29	93.30	94.50	90.90	92.00	292,204
2025-07-28	94.10	94.10	92.90	93.30	480,720
2025-07-25	94.30	94.30	94.00	94.20	78,298
2025-07-24	95.40	95.40	94.10	94.90	127,366
2025-07-23	95.90	95.90	93.20	94.90	226,239
2025-07-22	96.00	96.80	93.00	94.30	341,685
2025-07-21	96.60	96.60	96.10	96.20	83,474
2025-07-18	96.90	96.90	95.90	96.50	117,585
2025-07-17	95.00	96.50	95.00	96.50	143,202
2025-07-16	96.20	96.20	94.80	94.80	110,331
2025-07-15	98.50	98.80	93.90	96.30	756,751
2025-07-14	97.00	99.10	97.00	99.10	420,547
2025-07-11	98.80	98.80	97.90	98.00	103,243
2025-07-10	98.90	99.00	96.80	98.80	420,780
2025-07-09	97.00	97.20	96.30	97.00	364,114
2025-07-08	98.00	98.00	96.80	97.00	350,381
2025-07-07	96.40	98.30	96.40	97.00	669,688
2025-07-04	98.60	98.60	96.70	97.00	202,529
2025-07-03	99.00	99.00	96.00	97.20	302,459
2025-07-02	97.70	97.70	96.00	96.20	536,179
2025-07-01	97.50	97.50	97.50	97.50	205,234
2025-06-30	96.20	97.40	96.00	96.80	356,751
2025-06-27	96.10	96.70	95.60	96.10	245,068
2025-06-26	94.90	96.60	94.90	95.40	307,660
2025-06-25	91.50	98.80	91.50	94.60	626,270
2025-06-24	93.60	96.50	93.60	94.40	532,693
2025-06-23	91.20	95.20	91.20	93.30	331,962
2025-06-20	95.20	96.00	94.00	94.70	888,464
2025-06-19	92.70	97.40	92.70	95.20	351,018
2025-06-18	105.60	105.60	95.00	97.20	829,100
2025-06-17	99.00	106.80	96.50	100.80	1,629,665
2025-06-16	92.00	98.40	92.00	96.00	565,410
2025-06-13	99.50	99.50	92.30	95.30	1,913,647
2025-06-12	99.20	99.20	93.70	95.80	204,088
2025-06-11	98.30	98.30	93.30	94.70	1,323,719
2025-06-10	99.20	99.20	93.90	93.90	240,097
2025-06-09	101.00	101.00	95.30	95.30	156,560
2025-06-06	99.00	101.40	99.00	101.20	83,566
2025-06-05	99.00	101.40	99.00	100.20	105,520
2025-06-04	101.20	102.40	99.80	99.80	117,223
2025-06-03	100.00	105.40	100.00	101.00	139,821
2025-06-02	101.00	104.20	100.80	103.40	77,026
2025-05-30	101.80	102.60	101.20	101.20	441,166
2025-05-29	103.00	103.20	101.80	102.80	111,583
2025-05-28	100.20	104.60	100.20	102.60	89,022
2025-05-27	108.00	108.00	105.00	105.00	109,427
2025-05-26	104.60	104.60	104.60	104.60	0
2025-05-23	104.60	105.00	103.00	104.60	318,392
2025-05-22	100.60	105.40	100.60	104.40	473,256
2025-05-21	100.60	106.20	100.60	105.60	218,784
2025-05-20	104.40	105.40	102.40	105.40	374,843
2025-05-19	102.00	104.80	99.80	104.20	290,353
2025-05-16	101.80	101.80	98.70	99.70	224,730
2025-05-15	95.00	99.30	95.00	99.10	675,189
2025-05-14	99.20	99.20	94.50	95.00	415,455
2025-05-13	95.10	96.50	94.10	95.00	268,917
2025-05-12	101.80	101.80	95.80	96.20	332,796
2025-05-09	96.40	101.00	96.40	97.30	486,819
2025-05-08	102.00	102.00	98.90	101.20	336,941
2025-05-07	98.50	101.00	98.40	101.00	318,560
2025-05-06	100.00	100.00	97.60	99.00	448,941
2025-05-05	98.00	98.00	98.00	98.00	0
2025-05-02	97.10	98.10	97.10	98.00	407,367
2025-05-01	98.00	98.40	96.80	97.30	306,483
2025-04-30	99.70	99.70	97.50	98.30	466,414
2025-04-29	98.30	98.50	97.40	97.80	159,199
2025-04-28	98.20	98.20	96.70	97.00	188,926
2025-04-25	94.80	95.60	93.60	95.00	803,889
2025-04-24	95.70	95.70	93.50	94.00	379,397
2025-04-23	96.00	96.60	95.40	95.40	348,675
2025-04-22	97.70	97.70	94.40	95.00	330,290
2025-04-21	96.00	96.00	96.00	96.00	0
2025-04-18	96.00	96.00	96.00	96.00	0
2025-04-17	99.30	99.30	94.80	96.00	325,972
2025-04-16	96.20	96.20	93.90	95.00	151,658
2025-04-15	94.90	97.50	94.90	95.70	784,458
2025-04-14	95.00	96.10	94.10	95.60	254,863
2025-04-11	92.50	93.80	92.50	93.40	114,344
2025-04-10	95.00	95.00	92.00	92.60	383,679
2025-04-09	91.30	92.90	91.30	92.90	279,339
2025-04-08	88.00	93.60	88.00	92.30	391,636
2025-04-07	88.30	92.80	86.10	89.60	700,101
2025-04-04	93.50	93.50	89.40	91.10	497,013
2025-04-03	95.90	95.90	93.40	94.50	277,649
2025-04-02	93.50	95.40	93.50	94.80	255,279
2025-04-01	95.40	95.80	94.70	94.80	250,670
2025-03-31	95.80	98.10	94.10	96.00	542,689
2025-03-28	97.80	99.30	97.80	99.00	111,557
2025-03-27	99.20	99.30	97.60	98.10	104,575
2025-03-26	102.40	103.80	97.60	98.60	357,220
2025-03-25	98.00	101.00	97.10	97.80	370,229
2025-03-24	92.50	96.60	92.50	96.00	350,931
2025-03-21	97.30	97.60	96.30	96.70	355,307
2025-03-20	100.00	100.00	96.60	97.50	362,839
2025-03-19	100.40	100.40	95.50	97.50	254,116
2025-03-18	93.10	99.40	93.10	97.70	79,816
2025-03-17	94.10	98.60	94.10	97.80	209,679
2025-03-14	95.00	99.60	95.00	98.80	164,246
2025-03-13	93.50	97.50	93.50	96.00	294,574
2025-03-12	93.10	99.00	93.10	98.10	189,227
2025-03-11	98.00	98.00	96.70	97.70	107,814
2025-03-10	98.00	98.00	95.20	96.50	154,420
2025-03-07	97.90	97.90	95.20	97.60	239,884
2025-03-06	93.90	96.90	93.90	94.90	356,968
2025-03-05	98.60	98.60	95.00	95.40	175,108
2025-03-04	96.70	98.20	95.30	95.50	286,950
2025-03-03	98.30	98.30	96.60	96.60	142,966
2025-02-28	96.60	100.40	96.60	96.80	945,421
2025-02-27	106.40	106.40	100.00	100.60	89,727
2025-02-26	100.40	104.60	100.40	102.60	163,890
2025-02-25	102.60	103.00	100.60	100.60	189,713
2025-02-24	101.80	103.20	101.60	103.00	156,414
2025-02-21	100.60	103.80	100.60	101.80	62,580
2025-02-20	101.00	102.20	100.60	100.80	111,890
2025-02-19	100.40	101.00	98.90	101.00	260,476
2025-02-18	102.00	102.00	100.40	100.40	52,892
2025-02-17	106.60	106.60	100.40	102.00	50,118
2025-02-14	96.30	102.80	96.30	100.60	72,559
2025-02-13	105.00	105.00	100.20	100.20	275,460
2025-02-12	100.20	102.80	100.20	100.40	347,242
2025-02-11	100.60	102.40	100.20	100.20	111,654
2025-02-10	104.80	104.80	100.20	100.20	108,230
2025-02-07	103.00	103.00	100.20	100.20	292,978
2025-02-06	102.40	102.40	99.70	101.40	428,581
2025-02-05	102.40	102.40	97.10	99.20	363,900
2025-02-04	99.10	99.10	96.70	97.80	247,415
2025-02-03	98.40	99.60	97.40	98.40	186,747
2025-01-31	96.80	98.90	96.80	98.30	201,392
2025-01-30	99.50	99.50	96.60	98.00	470,448
2025-01-29	95.60	100.20	95.60	98.80	122,366
2025-01-28	98.80	98.80	97.40	98.30	110,309
2025-01-27	96.10	97.90	96.00	96.00	158,776
2025-01-24	98.10	98.10	96.30	97.00	737,852
2025-01-23	94.90	97.20	94.90	95.70	192,169
2025-01-22	94.20	97.80	94.20	96.00	248,156
2025-01-21	100.20	100.20	95.80	95.80	157,821
2025-01-20	96.00	98.30	96.00	96.50	86,977
2025-01-17	100.00	101.60	98.40	98.90	400,219
2025-01-16	100.00	100.80	98.80	100.80	149,862
2025-01-15	100.00	100.20	96.80	100.20	151,014
2025-01-14	101.80	101.80	95.80	95.80	106,343
2025-01-13	97.00	98.70	96.70	98.50	276,065
2025-01-10	98.00	98.70	97.00	97.00	274,856
2025-01-09	98.10	101.60	98.00	99.10	443,916
2025-01-08	101.00	105.00	98.00	98.00	538,125
2025-01-07	102.80	103.80	101.40	101.40	233,700
2025-01-06	107.40	107.40	102.20	102.20	258,368
2025-01-03	104.40	104.80	102.60	102.60	112,416
2025-01-02	103.80	103.80	102.00	103.40	126,309
2025-01-01	103.40	103.40	103.40	103.40	0
2024-12-31	103.00	103.40	103.00	103.40	46,773
2024-12-30	104.60	104.60	103.40	103.40	79,642
2024-12-27	106.40	107.00	102.40	105.40	198,136
2024-12-26	108.00	108.00	108.00	108.00	0
2024-12-25	108.00	108.00	108.00	108.00	0
2024-12-24	107.80	109.40	103.00	108.00	145,715
2024-12-23	106.40	106.80	103.60	104.80	114,872
2024-12-20	104.60	107.00	101.60	107.00	611,679
2024-12-19	107.80	107.80	101.80	103.60	522,612
2024-12-18	104.00	104.40	101.40	103.00	281,369
2024-12-17	108.80	108.80	103.40	104.00	333,471
2024-12-16	107.60	107.60	106.20	106.20	138,264
2024-12-13	108.00	110.40	106.40	107.60	130,289
2024-12-12	107.60	111.40	107.60	108.60	111,922
2024-12-11	107.80	110.20	107.40	108.40	139,159
2024-12-10	110.00	110.40	109.00	110.00	97,636
2024-12-09	109.40	111.80	109.40	110.20	146,323
2024-12-06	109.80	110.00	108.00	109.00	380,301
2024-12-05	106.20	107.40	104.20	107.40	274,076
2024-12-04	107.00	107.00	105.80	106.00	151,057
2024-12-03	106.80	108.60	106.00	106.60	250,114
2024-12-02	107.00	108.40	106.60	107.00	118,678
2024-11-29	106.80	107.60	105.80	106.80	292,325
2024-11-28	109.00	109.60	106.80	106.80	299,757
2024-11-27	109.20	109.40	108.40	108.40	134,846
2024-11-26	112.40	112.60	107.20	108.80	699,388
2024-11-25	103.00	110.40	103.00	109.60	490,732
2024-11-22	103.00	106.40	103.00	105.80	101,633
2024-11-21	103.20	106.20	103.20	105.80	133,965
2024-11-20	106.40	106.40	103.20	103.20	93,563
2024-11-19	107.80	107.80	104.60	105.00	138,181
2024-11-18	103.00	106.80	103.00	105.40	201,211
2024-11-15	104.60	107.00	103.40	105.60	113,624
2024-11-14	103.80	105.00	103.60	105.00	177,822
2024-11-13	104.60	104.80	103.80	103.80	148,449
2024-11-12	104.00	106.20	103.60	104.20	222,564
2024-11-11	106.40	107.60	105.20	107.20	167,156
2024-11-08	105.60	106.60	105.00	106.40	70,718
2024-11-07	106.00	106.00	104.00	105.80	164,931
2024-11-06	108.00	108.00	103.00	105.00	228,493
2024-11-05	107.00	107.80	103.80	104.00	683,648
2024-11-04	108.00	108.00	105.40	106.60	237,703
2024-11-01	110.00	110.00	105.80	106.60	244,972
2024-10-31	113.00	113.00	107.00	108.60	189,260
2024-10-30	114.00	114.00	108.80	111.40	170,021
2024-10-29	112.00	112.00	109.40	110.20	180,325
2024-10-28	112.00	112.00	108.20	110.40	204,068
2024-10-25	111.00	111.00	105.40	109.80	772,039
2024-10-24	105.60	107.00	105.60	106.00	114,125
2024-10-23	112.80	112.80	106.00	106.60	186,991
2024-10-22	108.20	108.20	106.20	108.20	1,493,042
2024-10-21	108.20	108.40	106.40	106.40	200,701
2024-10-18	112.00	112.00	108.20	108.80	150,623
2024-10-17	110.60	111.20	108.60	109.00	68,051
2024-10-16	111.00	113.40	108.20	110.40	469,949
2024-10-15	106.80	107.80	106.60	107.80	173,271
2024-10-14	108.20	108.60	107.00	108.40	158,895
2024-10-11	108.40	109.00	107.00	107.00	336,376
2024-10-10	108.00	108.80	107.00	108.80	68,499
2024-10-09	110.80	110.80	108.20	108.20	183,096
2024-10-08	107.60	108.80	106.20	108.80	130,191
2024-10-07	108.00	108.00	106.40	107.80	145,139
2024-10-04	108.60	109.20	107.40	108.60	190,134
2024-10-03	108.00	108.00	106.20	107.00	373,772
2024-10-02	109.80	110.60	107.60	107.60	178,606
2024-10-01	111.20	111.60	109.40	109.60	552,811
2024-09-30	108.00	112.40	108.00	112.40	922,495
2024-09-27	108.20	109.80	107.20	109.80	501,216
2024-09-26	107.00	109.00	106.40	108.40	164,142
2024-09-25	106.20	108.80	106.20	106.80	107,773
2024-09-24	110.00	110.00	106.20	106.80	95,801
2024-09-23	106.60	107.20	106.00	106.60	99,608
2024-09-20	106.80	107.60	106.60	106.60	516,583
2024-09-19	107.00	110.40	107.00	107.20	335,953
2024-09-18	110.00	110.00	107.00	107.00	225,388
2024-09-17	109.80	110.40	107.80	108.00	313,170
2024-09-16	107.00	109.20	107.00	109.20	138,253
2024-09-13	108.20	110.60	108.00	109.60	159,107
2024-09-12	107.60	109.00	107.60	108.20	97,990
2024-09-11	107.00	109.20	107.00	107.40	290,852
2024-09-10	108.20	109.40	108.00	108.60	186,790
2024-09-09	109.80	110.40	108.40	109.60	130,529
2024-09-06	110.00	111.80	108.60	109.00	185,267
2024-09-05	115.20	115.20	112.80	112.80	111,015
2024-09-04	110.00	114.00	110.00	113.40	263,313
2024-09-03	110.00	114.40	110.00	114.00	178,538
2024-09-02	113.20	115.20	112.80	114.00	125,114
2024-08-30	111.00	114.40	111.00	114.00	304,942
2024-08-29	112.00	114.40	110.80	112.20	212,631
2024-08-28	114.00	115.40	112.20	113.60	200,084
2024-08-27	112.00	116.00	112.00	113.80	177,439
2024-08-26	115.00	115.00	115.00	115.00	0
2024-08-23	114.20	116.40	114.20	115.00	133,659
2024-08-22	114.40	116.40	114.00	114.00	124,168
2024-08-21	113.20	116.00	113.20	115.40	152,938
2024-08-20	115.40	116.20	113.80	113.80	99,038
2024-08-19	116.40	116.40	114.20	115.20	64,612
2024-08-16	115.20	116.00	114.80	115.00	348,559
2024-08-15	112.00	117.20	112.00	115.00	636,963
2024-08-14	114.60	116.40	114.60	116.40	205,959
2024-08-13	112.00	113.20	111.80	113.20	340,862
2024-08-12	115.00	115.00	111.00	112.00	153,115
2024-08-09	115.00	115.00	111.00	112.00	102,765
2024-08-08	114.00	114.00	110.00	110.60	187,767
2024-08-07	114.20	114.20	109.40	112.00	450,631
2024-08-06	111.00	112.20	108.80	112.00	549,915
2024-08-05	111.40	111.60	108.20	109.80	668,837
2024-08-02	116.20	116.20	111.20	114.20	636,463
2024-08-01	118.00	118.00	115.00	116.80	6,360,198
2024-07-31	114.20	119.20	114.20	117.20	234,182
2024-07-30	116.20	118.20	116.00	118.00	265,663
2024-07-29	116.80	119.20	115.20	116.00	330,715
2024-07-26	115.40	116.80	114.20	116.80	326,675
2024-07-25	113.40	114.60	111.60	112.80	286,606
2024-07-24	113.60	115.00	113.40	114.40	413,496
2024-07-23	114.40	114.80	113.20	114.40	91,262
2024-07-22	113.60	116.00	113.00	115.00	330,594
2024-07-19	116.60	116.60	113.00	115.00	125,392
2024-07-18	115.00	116.20	114.40	114.80	357,870
2024-07-17	114.20	114.80	112.60	114.60	330,915
2024-07-16	115.40	116.00	114.00	114.20	239,355
2024-07-15	116.00	116.20	113.60	116.00	408,387
2024-07-12	118.00	118.20	117.00	117.60	234,515
2024-07-11	119.00	119.40	116.20	119.00	282,301
2024-07-10	120.00	120.00	118.00	118.80	482,754
2024-07-09	117.80	118.00	116.80	117.60	621,341
2024-07-08	118.40	119.40	117.00	118.00	1,021,265
2024-07-05	117.40	120.00	117.00	118.60	1,552,051
2024-07-04	116.40	117.80	115.40	117.80	544,080
2024-07-03	110.20	118.00	110.20	116.40	1,360,754
2024-07-02	110.80	115.60	110.20	115.60	1,164,860
2024-07-01	112.80	115.80	112.60	112.60	435,142
2024-06-28	115.40	115.40	108.80	111.00	554,856
2024-06-27	117.40	117.40	109.80	110.40	628,985
2024-06-26	112.00	119.40	111.00	114.20	3,356,585
2024-06-25	114.00	115.20	110.00	113.00	846,802
2024-06-24	113.00	113.60	110.80	113.60	258,750
2024-06-21	113.00	113.00	109.80	111.60	1,011,305
2024-06-20	112.40	112.40	109.60	112.40	329,780
2024-06-19	110.00	111.00	107.20	110.00	549,076
2024-06-18	110.00	110.00	107.60	108.60	293,295
2024-06-17	103.80	108.60	102.20	108.60	497,036
2024-06-14	102.00	105.60	102.00	105.60	233,317
2024-06-13	106.60	107.20	105.80	105.80	153,376
2024-06-12	106.00	108.00	104.60	108.00	341,805
2024-06-11	111.40	111.40	105.00	105.40	984,165
2024-06-10	112.40	112.40	108.40	109.00	455,253
2024-06-07	111.00	114.60	111.00	112.20	289,404
2024-06-06	115.00	116.00	112.40	114.80	217,239
2024-06-05	115.00	116.00	113.80	115.80	609,221
2024-06-04	108.80	113.80	108.80	113.80	169,259
2024-06-03	113.40	113.80	111.60	113.60	419,143
2024-05-31	114.00	114.00	110.00	112.40	847,907
2024-05-30	108.20	112.80	107.20	111.40	971,876
2024-05-29	112.00	112.00	106.40	107.60	312,817
2024-05-28	109.00	111.00	109.00	109.20	445,651
2024-05-27	110.00	110.00	110.00	110.00	0
2024-05-24	110.00	111.00	107.80	110.00	261,862
2024-05-23	112.00	112.00	108.60	108.60	247,767
2024-05-22	107.80	111.00	107.80	109.60	547,963
2024-05-21	109.00	110.00	105.80	109.80	307,187
2024-05-20	109.00	109.00	106.40	108.60	216,588
2024-05-17	110.00	110.00	107.00	107.60	122,611
2024-05-16	110.00	110.00	108.20	108.80	141,872
2024-05-15	109.00	111.60	108.00	108.60	603,260
2024-05-14	106.00	110.20	105.00	109.20	767,118
2024-05-13	109.00	109.00	102.80	103.80	266,716
2024-05-10	107.40	107.40	104.00	104.20	173,294
2024-05-09	109.00	109.00	103.60	105.20	364,384
2024-05-08	109.00	109.00	106.60	107.20	166,879
2024-05-07	110.00	110.00	107.40	108.00	242,008
2024-05-06	107.60	107.60	107.60	107.60	0
2024-05-03	107.00	107.60	104.40	107.60	216,432
2024-05-02	107.00	107.00	102.00	107.00	372,201
2024-05-01	103.80	107.60	103.80	106.80	149,540
2024-04-30	105.60	107.60	105.00	106.00	349,446
2024-04-29	106.00	106.80	103.20	106.80	300,606
2024-04-26	105.00	107.00	105.00	106.00	201,640
2024-04-25	104.00	105.40	103.40	104.80	186,301
2024-04-24	101.60	107.00	101.60	105.40	363,187
2024-04-23	103.20	105.60	103.00	105.00	417,696
2024-04-22	105.00	105.00	102.20	102.80	125,106
2024-04-19	104.00	104.00	102.20	102.40	135,607
2024-04-18	105.00	105.00	103.40	104.20	222,712
2024-04-17	108.00	108.00	103.40	103.80	173,601
2024-04-16	104.20	104.40	102.80	104.00	260,932
2024-04-15	111.00	111.00	104.20	105.60	392,311
2024-04-12	108.00	108.40	106.20	106.60	266,235
2024-04-11	108.00	108.00	106.20	107.40	353,979
2024-04-10	108.00	109.40	105.40	107.00	556,068
2024-04-09	102.20	107.60	102.20	105.40	2,349,329
2024-04-08	104.80	106.40	104.20	104.60	619,874
2024-04-05	106.60	106.60	104.60	105.80	512,119
2024-04-04	107.00	109.00	105.80	107.00	1,153,123
2024-04-03	104.40	106.80	103.20	106.80	2,086,683
2024-04-02	101.20	104.20	101.00	104.20	1,379,366
2024-04-01	100.80	100.80	100.80	100.80	0
2024-03-29	100.80	100.80	100.80	100.80	0
2024-03-28	94.10	104.20	94.10	100.80	3,579,609
2024-03-27	89.50	90.30	88.90	89.85	399,706
2024-03-26	90.95	91.00	89.85	90.45	234,644
2024-03-25	91.00	92.45	89.80	89.80	431,260
2024-03-22	94.30	94.30	90.95	91.25	367,751
2024-03-21	91.60	95.10	90.95	93.90	407,224
2024-03-20	93.75	93.75	91.00	91.25	222,962
2024-03-19	92.25	94.45	91.55	91.55	1,669,612
2024-03-18	94.60	94.60	91.00	92.25	2,487,745
2024-03-15	95.00	95.00	91.35	91.35	732,625
2024-03-14	93.60	95.00	92.65	92.70	218,694
2024-03-13	92.35	94.15	92.35	93.70	423,390
2024-03-12	92.00	93.95	92.00	93.05	291,744
2024-03-11	91.75	93.40	90.50	91.95	233,544
2024-03-08	92.65	93.00	90.65	92.75	319,491
2024-03-07	91.00	92.30	90.55	90.55	124,563
2024-03-06	92.50	92.50	90.50	90.50	1,042,670
2024-03-05	90.05	90.70	89.00	90.70	618,924
2024-03-04	93.00	94.20	90.40	91.40	326,668
2024-03-01	92.00	95.00	92.00	94.70	479,014
2024-02-29	91.00	94.00	91.00	92.85	581,204
2024-02-28	93.90	93.90	90.00	90.95	294,196
2024-02-27	90.65	92.50	90.30	92.00	282,537
2024-02-26	93.00	93.45	90.15	90.65	256,879
2024-02-23	93.00	93.95	91.00	91.45	219,052
2024-02-22	90.00	93.45	90.00	92.60	746,631
2024-02-21	89.00	90.20	87.70	89.15	1,279,554
2024-02-20	89.95	89.95	87.40	88.65	730,068
2024-02-19	91.40	91.45	87.75	88.40	731,510
2024-02-16	88.50	89.65	87.30	88.25	374,956
2024-02-15	85.05	89.00	85.05	88.20	391,295
2024-02-14	86.80	88.50	86.80	87.20	648,299
2024-02-13	86.55	88.10	86.45	87.80	236,754
2024-02-12	87.05	89.10	87.00	89.10	8,101,937
2024-02-09	89.20	89.70	86.90	87.35	953,137
2024-02-08	90.55	90.55	89.20	89.20	205,051
2024-02-07	87.05	88.75	86.80	88.65	408,761
2024-02-06	87.85	88.40	86.50	87.30	446,770
2024-02-05	87.00	89.00	87.00	88.10	693,585
2024-02-02	92.60	92.60	87.40	87.40	346,216
2024-02-01	91.00	91.00	88.15	88.40	310,762
2024-01-31	90.10	91.80	90.00	91.05	309,745
2024-01-30	89.85	91.30	89.85	90.60	118,534
2024-01-29	89.00	90.35	89.00	89.95	125,991
2024-01-26	90.00	90.35	88.30	90.35	764,441
2024-01-25	87.60	89.95	87.60	88.05	295,929
2024-01-24	88.30	90.55	88.30	89.80	127,419
2024-01-23	88.25	91.25	88.00	88.95	493,509
2024-01-22	86.50	88.60	86.50	88.20	179,476
2024-01-19	88.40	88.55	87.00	87.05	346,489
2024-01-18	88.00	90.00	86.75	87.85	485,611
2024-01-17	88.00	88.00	85.95	87.00	766,430
2024-01-16	86.00	88.70	86.00	87.00	557,156
2024-01-15	86.00	88.40	86.00	88.00	792,106
2024-01-12	87.00	89.20	85.25	87.40	1,066,260
2024-01-11	87.70	88.25	85.00	85.00	424,385
2024-01-10	92.00	92.00	87.80	87.95	864,014
2024-01-09	90.00	93.55	90.00	91.25	706,164
2024-01-08	90.40	94.45	90.00	93.95	352,133
2024-01-05	90.00	92.35	89.70	91.75	390,454
2024-01-04	89.00	92.50	89.00	91.85	257,583
2024-01-03	91.00	92.40	90.70	92.15	614,185
2024-01-02	95.00	98.00	92.25	93.00	729,603
2024-01-01	98.35	98.35	98.35	98.35	0
2023-12-29	98.85	100.00	97.05	98.35	1,867,486
2023-12-28	100.00	100.30	98.00	100.00	2,089,436
2023-12-27	99.80	100.00	97.65	99.40	2,091,610
2023-12-26	97.40	97.40	97.40	97.40	0
2023-12-25	97.40	97.40	97.40	97.40	0
2023-12-22	96.75	97.65	95.50	97.40	1,956,787
2023-12-21	97.95	98.65	96.55	98.40	413,352
2023-12-20	97.50	100.60	97.10	99.95	1,682,246
2023-12-19	91.35	100.00	91.35	97.25	1,363,983
2023-12-18	93.50	95.40	91.35	95.00	513,389
2023-12-15	88.60	95.00	88.60	93.10	7,083,738
2023-12-14	86.00	92.80	86.00	92.25	513,485
2023-12-13	86.00	89.65	86.00	87.15	655,261
2023-12-12	88.00	89.80	87.70	87.75	630,744
2023-12-11	90.00	90.05	88.00	88.90	547,366
2023-12-08	89.20	91.50	88.30	89.50	519,129
2023-12-07	92.30	92.30	87.65	88.30	428,125
2023-12-06	88.00	90.10	87.75	88.15	1,005,926
2023-12-05	93.00	93.00	88.55	89.00	786,455
2023-12-04	90.50	96.25	90.25	90.45	1,074,003
2023-12-01	91.45	94.95	90.00	94.70	662,586
2023-11-30	92.90	92.90	88.75	90.00	1,534,899
2023-11-29	89.50	92.25	88.15	91.00	641,739
2023-11-28	85.15	90.20	82.95	89.25	1,282,653
2023-11-27	83.00	84.00	81.25	83.90	763,251
2023-11-24	86.00	86.00	81.75	82.10	974,019
2023-11-23	86.75	86.75	82.80	86.05	590,696
2023-11-22	82.40	87.10	82.20	85.65	848,870
2023-11-21	88.50	89.20	77.35	81.65	3,047,157
2023-11-20	86.00	86.70	83.05	83.05	849,508
2023-11-17	87.00	87.90	83.00	86.35	568,226
2023-11-16	89.20	91.50	88.30	88.70	436,250
2023-11-15	85.00	93.55	85.00	91.65	589,774
2023-11-14	83.35	90.50	83.35	88.85	274,560
2023-11-13	86.45	88.15	85.00	87.50	223,019
2023-11-10	85.00	86.95	84.00	85.75	306,806
2023-11-09	85.10	88.05	83.35	87.35	471,278
2023-11-08	85.35	86.75	84.00	85.50	292,557
2023-11-07	86.00	87.95	84.90	85.00	258,592
2023-11-06	86.40	88.95	85.70	85.75	327,593
2023-11-03	87.60	88.90	86.55	87.35	319,658
2023-11-02	88.00	93.00	87.85	88.95	1,047,372
2023-11-01	85.20	87.25	83.85	86.50	263,008
2023-10-31	82.95	85.05	81.95	83.55	472,442
2023-10-30	79.55	82.70	79.55	78.95	157,364
2023-10-27	78.15	79.45	77.30	78.95	332,680
2023-10-26	81.60	81.60	77.40	77.95	332,118
2023-10-25	79.75	81.55	77.15	80.00	468,068
2023-10-24	80.30	82.45	79.70	79.80	264,755
2023-10-23	83.05	84.00	80.60	82.35	334,573
2023-10-20	80.25	84.00	80.25	82.45	461,317
2023-10-19	81.25	82.85	80.50	80.50	242,585
2023-10-18	87.70	88.05	81.65	82.75	811,842
2023-10-17	86.15	88.50	85.75	87.65	421,264
2023-10-16	83.35	85.95	81.50	85.95	445,486
2023-10-13	85.30	86.05	83.05	84.05	536,844
2023-10-12	84.80	86.05	84.20	84.80	210,920
2023-10-11	80.45	85.25	80.45	84.75	290,219
2023-10-10	81.90	84.35	81.90	83.50	203,985
2023-10-09	80.65	83.25	79.80	82.65	669,985
2023-10-06	79.70	83.25	79.70	83.00	382,418
2023-10-05	80.70	82.55	80.30	81.10	380,905
2023-10-04	82.00	83.00	79.65	80.55	445,640
2023-10-03	83.50	84.05	82.70	83.75	366,911
2023-10-02	81.40	85.40	81.40	84.05	542,613
2023-09-29	85.15	85.75	84.65	85.40	324,448
2023-09-28	84.65	84.65	83.20	84.10	356,722
2023-09-27	84.50	84.80	83.70	84.00	482,306
2023-09-26	84.00	84.70	82.50	84.15	422,395
2023-09-25	84.00	86.80	84.00	84.10	303,671
2023-09-22	85.95	86.00	83.55	86.00	1,446,043
2023-09-21	84.85	85.60	83.80	84.45	483,317
2023-09-20	83.00	84.60	83.00	84.35	553,051
2023-09-19	83.45	84.50	83.40	84.00	570,288
2023-09-18	86.00	86.00	83.00	84.00	759,225
2023-09-15	85.25	87.45	84.60	85.30	1,619,903
2023-09-14	88.00	88.00	84.90	86.30	661,605
2023-09-13	92.90	92.90	88.10	89.55	6,652,609
2023-09-12	90.80	92.20	90.30	90.50	2,125,253
2023-09-11	95.50	95.50	90.70	92.05	289,765
2023-09-08	94.70	94.70	92.40	93.70	264,151
2023-09-07	94.00	95.85	92.00	94.95	3,774,255
2023-09-06	95.25	97.20	95.25	96.85	408,819
2023-09-05	93.00	97.70	92.70	97.70	637,889
2023-09-04	94.05	97.10	93.00	94.00	684,799
2023-09-01	93.20	94.45	91.10	92.95	2,929,462
2023-08-31	89.20	93.35	89.10	93.35	4,221,860
2023-08-30	85.00	88.65	85.00	87.65	338,959
2023-08-29	83.45	86.50	83.35	86.50	369,911
2023-08-28	83.15	83.15	83.15	83.15	0
2023-08-25	82.65	84.10	81.10	83.15	521,813
2023-08-24	83.05	83.60	82.25	83.50	1,090,633
2023-08-23	81.35	83.15	81.35	83.15	276,791
2023-08-22	86.40	86.40	81.55	83.20	307,444
2023-08-21	85.45	85.45	81.50	82.55	324,797
2023-08-18	86.85	88.85	82.40	83.70	506,109
2023-08-17	89.15	90.95	86.20	86.30	528,570
2023-08-16	90.05	92.10	89.30	91.40	276,300
2023-08-15	88.95	92.00	88.95	92.00	279,998
2023-08-14	89.00	91.40	89.00	91.40	324,950
2023-08-11	87.65	91.55	87.65	91.45	312,156
2023-08-10	89.15	92.20	89.15	92.00	307,578
2023-08-09	91.35	93.00	90.00	90.75	260,341
2023-08-08	89.60	92.15	89.30	90.40	1,473,503
2023-08-07	90.00	90.40	88.85	90.40	281,916
2023-08-04	90.80	92.10	89.75	91.25	209,804
2023-08-03	91.15	91.25	89.25	91.25	236,056
2023-08-02	90.55	91.10	89.75	90.15	175,394
2023-08-01	94.90	95.25	91.40	92.70	720,471
2023-07-31	95.00	96.45	94.40	95.50	510,193
2023-07-28	95.95	96.90	95.00	96.45	417,486
2023-07-27	95.00	97.95	95.00	96.55	237,989
2023-07-26	96.50	98.80	95.40	96.80	463,104
2023-07-25	96.25	97.80	94.80	97.00	424,710
2023-07-24	99.50	100.90	96.95	98.15	545,620
2023-07-21	98.50	100.90	96.25	100.50	883,058
2023-07-20	93.00	100.00	93.00	99.30	1,820,145
2023-07-19	90.45	93.15	90.45	93.00	775,864
2023-07-18	88.55	90.70	88.45	90.70	378,501
2023-07-17	88.45	89.15	88.00	88.15	158,792
2023-07-14	88.60	89.50	87.70	89.35	198,818
2023-07-13	87.05	89.55	87.00	88.30	398,678
2023-07-12	89.00	90.00	85.65	86.75	446,592
2023-07-11	85.00	89.45	85.00	87.10	379,501
2023-07-10	84.05	86.55	83.50	85.15	955,533
2023-07-07	85.50	85.50	83.85	85.50	537,487
2023-07-06	81.35	84.65	81.00	84.45	496,668
2023-07-05	80.50	81.95	79.25	81.35	3,236,533
2023-07-04	80.40	81.50	79.25	80.85	573,328
2023-07-03	79.20	80.35	78.40	79.45	390,164
2023-06-30	81.20	81.60	79.25	79.30	382,016
2023-06-29	80.20	82.10	80.20	81.90	174,524
2023-06-28	83.00	84.30	82.40	83.00	522,238
2023-06-27	85.00	85.65	84.10	84.10	368,054
2023-06-26	89.80	89.85	84.25	85.50	386,966
2023-06-23	88.00	88.00	84.00	84.40	713,778
2023-06-22	88.00	91.50	88.00	89.35	383,037
2023-06-21	85.00	96.00	85.00	90.60	11,268,279
2023-06-20	86.50	86.50	84.00	85.75	365,916
2023-06-19	82.00	85.50	82.00	84.70	355,281
2023-06-16	79.50	85.80	79.50	80.80	1,367,496
2023-06-15	79.95	81.15	79.95	81.15	13,875,900
2023-06-14	78.00	81.90	78.00	79.20	551,930
2023-06-13	76.90	78.00	75.40	77.60	483,633
2023-06-12	72.55	75.90	72.00	75.00	505,591
2023-06-09	67.45	70.05	67.45	69.55	110,227
2023-06-08	70.80	70.80	68.15	68.85	138,252
2023-06-07	70.40	70.80	68.95	69.50	103,644
2023-06-06	70.60	70.70	70.05	70.30	265,038
2023-06-05	67.85	69.10	67.00	68.60	291,847
2023-06-02	68.00	70.05	68.00	69.00	200,181
2023-06-01	64.90	68.30	64.90	67.10	264,130
2023-05-31	63.50	65.95	63.00	64.75	414,765
2023-05-30	66.00	66.15	63.70	63.85	142,577
2023-05-29	65.10	65.10	65.10	65.10	0
2023-05-26	66.65	66.75	64.85	65.10	177,356
2023-05-25	66.55	66.65	64.75	65.75	195,893
2023-05-24	64.60	66.95	63.60	66.00	370,963
2023-05-23	63.05	65.60	63.05	64.85	306,507
2023-05-22	68.00	68.00	64.60	65.00	425,208
2023-05-19	68.00	68.60	67.00	67.20	485,151
2023-05-18	71.25	71.25	66.35	67.70	911,836
2023-05-17	71.00	71.90	69.55	69.55	531,873
2023-05-16	73.80	75.35	71.60	71.70	580,115
2023-05-15	76.00	76.75	74.30	74.45	107,146
2023-05-12	80.40	80.40	75.70	75.95	248,629
2023-05-11	79.00	79.00	76.30	76.80	484,106
2023-05-10	75.45	78.10	75.45	77.00	1,178,016
2023-05-09	74.65	79.65	74.65	77.10	825,414
2023-05-08	77.80	77.80	77.80	77.80	0
2023-05-05	78.45	79.90	77.80	77.80	409,499
2023-05-04	77.80	79.60	77.00	78.50	270,293
2023-05-03	76.00	79.05	76.00	78.50	175,423
2023-05-02	77.90	78.60	75.20	76.70	232,449
2023-05-01	77.65	77.65	77.65	77.65	0
2023-04-28	76.70	77.80	74.20	77.65	673,438
2023-04-27	74.55	77.60	74.55	76.40	505,704
2023-04-26	73.05	73.20	73.05	73.20	54,988
2023-04-25	72.60	73.75	72.25	73.75	379,765
2023-04-24	77.00	77.00	73.40	73.40	279,287
2023-04-21	73.45	74.45	72.65	74.00	309,833
2023-04-20	71.25	73.95	71.25	72.85	506,953
2023-04-19	71.25	73.60	71.25	73.60	446,856
2023-04-18	77.00	77.00	74.00	74.60	372,987
2023-04-17	73.30	76.00	73.30	74.75	492,113
2023-04-14	70.00	76.40	70.00	75.65	3,118,802
2023-04-13	68.00	69.70	66.20	67.65	1,089,792
2023-04-12	65.95	67.50	65.95	67.40	306,113
2023-04-11	64.80	67.30	64.80	67.25	853,090
2023-04-10	65.00	65.00	65.00	65.00	0
2023-04-07	65.00	65.00	65.00	65.00	0
2023-04-06	63.15	65.00	63.00	65.00	440,349
2023-04-05	65.00	65.00	62.00	62.30	358,502
2023-04-04	66.55	66.85	64.40	65.20	848,828
2023-04-03	64.80	67.00	64.70	66.40	596,375
2023-03-31	65.35	65.75	64.50	64.50	263,684
2023-03-30	61.40	66.05	61.40	65.20	424,468
2023-03-29	64.70	64.70	62.10	62.75	308,716
2023-03-28	66.20	66.20	62.75	63.15	901,733
2023-03-27	66.35	66.35	62.70	63.35	407,233
2023-03-24	66.55	66.55	62.40	63.50	683,830
2023-03-23	66.80	66.80	62.15	63.55	357,617
2023-03-22	63.00	63.80	61.95	63.80	238,368
2023-03-21	61.00	63.70	61.00	63.50	324,971
2023-03-20	60.40	62.25	59.25	61.80	668,337
2023-03-17	64.70	64.70	59.80	61.00	1,710,787
2023-03-16	62.10	62.10	58.70	61.80	1,196,683
2023-03-15	61.30	61.30	58.50	59.30	1,496,173
2023-03-14	59.00	62.20	59.00	61.35	1,183,365
2023-03-13	58.45	63.25	58.45	59.95	1,549,211
2023-03-10	65.75	65.75	59.50	60.55	1,748,064
2023-03-09	64.40	67.20	62.70	62.80	950,729
2023-03-08	69.00	69.40	65.65	66.85	984,268
2023-03-07	71.00	71.00	66.50	66.80	575,613
2023-03-06	72.00	75.00	69.50	70.10	616,889
2023-03-03	68.15	74.45	68.15	74.45	595,772
2023-03-02	65.00	71.55	65.00	71.55	1,299,119
2023-03-01	69.10	70.10	65.45	66.90	1,173,865
2023-02-28	62.00	76.00	60.85	70.40	5,967,209
2023-02-27	57.00	57.10	55.90	56.25	523,246
2023-02-24	55.48	56.30	54.45	54.80	225,990
2023-02-23	56.60	57.00	55.70	55.70	484,280
2023-02-22	54.55	56.45	54.55	55.00	1,188,612
2023-02-21	58.50	59.05	57.10	57.25	357,059
2023-02-20	58.50	59.85	58.50	59.50	357,442
2023-02-17	58.50	61.00	58.50	60.00	643,992
2023-02-16	61.00	61.65	59.15	60.00	462,461
2023-02-15	62.30	63.15	59.95	60.00	698,198
2023-02-14	59.95	63.05	59.95	60.40	639,791
2023-02-13	63.40	63.40	61.20	62.55	308,289
2023-02-10	63.00	65.20	61.00	61.95	571,627
2023-02-09	63.75	64.65	63.70	63.85	660,849
2023-02-08	62.00	66.45	62.00	64.00	656,200
2023-02-07	65.10	65.95	63.05	64.40	866,750
2023-02-06	65.00	65.00	62.80	64.00	1,047,457
2023-02-03	60.65	64.50	60.65	64.35	374,628
2023-02-02	63.70	64.45	62.60	63.65	540,737
2023-02-01	65.95	65.95	61.00	61.75	715,708
2023-01-31	60.80	63.70	60.80	62.90	1,914,760
2023-01-30	61.45	62.30	61.45	62.00	444,494
2023-01-27	61.30	62.20	61.30	62.00	130,802
2023-01-26	60.15	62.60	60.15	61.55	468,114
2023-01-25	61.55	63.70	61.55	61.95	913,471
2023-01-24	64.90	64.90	61.20	62.15	461,438
2023-01-23	62.40	63.05	62.00	62.00	337,043
2023-01-20	60.00	63.60	60.00	62.40	704,312
2023-01-19	69.90	69.90	62.45	62.85	457,052
2023-01-18	67.20	69.85	66.60	67.30	1,163,288
2023-01-17	70.25	70.25	65.75	66.80	1,160,711
2023-01-16	69.00	71.80	69.00	70.50	2,551,429
2023-01-13	68.30	69.80	68.30	69.55	659,621
2023-01-12	67.05	71.05	67.05	69.85	1,439,444
2023-01-11	66.40	68.00	66.40	67.00	977,095
2023-01-10	78.10	81.90	65.60	65.85	2,410,394
2023-01-09	68.30	69.80	65.90	69.60	1,102,559
2023-01-06	62.95	66.10	62.90	66.10	813,724
2023-01-05	58.35	64.35	58.35	64.35	1,195,831
2023-01-04	56.00	59.40	56.00	59.20	721,810
2023-01-03	51.90	56.80	50.65	55.90	1,113,773
2023-01-02	52.00	52.00	52.00	52.00	0
2022-12-30	52.10	52.65	52.00	52.00	354,014
2022-12-29	51.90	52.75	51.60	52.70	1,190,642
2022-12-28	52.15	52.55	50.60	52.15	2,180,127
2022-12-27	52.40	52.40	52.40	52.40	0
2022-12-26	52.40	52.40	52.40	52.40	0
2022-12-23	52.00	53.95	51.70	52.40	1,454,418
2022-12-22	53.45	53.45	50.85	52.00	1,030,652
2022-12-21	56.85	56.85	53.70	53.70	577,602
2022-12-20	55.00	55.10	53.65	54.25	704,161
2022-12-19	54.25	56.15	54.10	54.60	759,816
2022-12-16	53.20	56.70	53.20	55.40	1,450,958
2022-12-15	55.00	56.20	53.40	55.85	1,062,555
2022-12-14	56.65	57.55	56.25	56.55	886,180
2022-12-13	58.50	58.75	57.25	58.10	815,611
2022-12-12	57.85	57.85	56.70	57.50	745,353
2022-12-09	56.30	58.15	56.10	58.15	564,776
2022-12-08	56.80	57.25	56.00	56.50	956,935
2022-12-07	55.70	58.60	55.70	56.70	1,805,719
2022-12-06	56.15	58.95	56.15	58.25	589,032
2022-12-05	60.00	60.30	58.65	58.90	481,440
2022-12-02	61.80	61.80	58.65	59.55	670,413
2022-12-01	59.50	62.00	58.50	59.00	1,503,520
2022-11-30	58.30	61.30	58.30	59.50	2,156,070
2022-11-29	58.75	61.10	58.75	60.30	1,405,973
2022-11-28	60.85	63.00	60.85	61.25	838,210
2022-11-25	63.10	65.15	63.10	63.95	4,715,168
2022-11-24	64.90	67.60	64.90	65.65	4,430,912
2022-11-23	58.45	68.50	58.45	68.10	3,535,335
2022-11-22	59.00	61.30	58.05	61.15	6,748,401
2022-11-21	52.20	52.35	51.00	52.35	2,754,881
2022-11-18	53.95	53.95	52.10	52.20	1,745,935
2022-11-17	52.35	53.00	51.55	53.00	417,506
2022-11-16	54.90	55.70	50.75	52.10	567,367
2022-11-15	55.95	55.95	53.20	54.25	592,184
2022-11-14	54.00	56.00	53.05	56.00	1,440,962
2022-11-11	51.00	53.90	49.72	53.35	2,493,881
2022-11-10	48.74	51.00	48.50	51.00	711,238
2022-11-09	50.00	50.00	47.52	48.62	367,457
2022-11-08	50.00	50.00	48.86	49.48	610,618
2022-11-07	47.24	50.90	47.24	49.16	1,222,376
2022-11-04	47.00	48.50	46.52	47.42	983,309
2022-11-03	46.00	46.22	44.86	46.06	1,073,456
2022-11-02	47.96	47.98	46.52	47.14	390,637
2022-11-01	45.00	49.46	44.94	48.50	4,789,524
2022-10-31	45.50	46.00	44.12	44.70	390,678
2022-10-28	47.00	47.00	45.38	45.42	682,187
2022-10-27	47.36	48.10	46.34	47.18	770,800
2022-10-26	48.62	49.60	46.56	48.10	956,447
2022-10-25	46.08	49.88	45.74	49.62	636,891
2022-10-24	46.00	48.20	45.26	46.42	782,368
2022-10-21	44.82	46.84	44.68	46.48	597,249
2022-10-20	45.42	46.00	44.68	46.00	1,208,038
2022-10-19	45.00	46.50	44.84	46.34	840,546
2022-10-18	46.60	47.00	44.86	45.98	1,165,226
2022-10-17	48.40	48.44	45.32	46.36	1,323,551
2022-10-14	47.00	50.35	47.00	48.58	1,453,610
2022-10-13	47.80	49.58	44.70	49.12	1,070,926
2022-10-12	44.80	46.62	44.80	45.78	1,306,774
2022-10-11	44.50	48.32	44.48	47.02	1,123,207
2022-10-10	48.00	48.00	45.22	45.52	1,286,044
2022-10-07	50.00	50.00	47.84	47.84	3,902,354
2022-10-06	50.00	50.00	48.66	49.34	755,594
2022-10-05	47.50	49.04	47.06	48.54	784,023
2022-10-04	45.96	48.90	45.96	48.90	1,077,723
2022-10-03	42.00	45.42	42.00	45.42	1,423,193
2022-09-30	41.54	44.14	41.18	43.14	1,595,255
2022-09-29	42.70	43.00	40.60	41.44	1,196,496
2022-09-28	42.90	43.56	40.84	43.56	1,441,886
2022-09-27	44.00	45.32	43.02	44.30	1,505,600
2022-09-26	42.00	43.80	42.00	43.50	1,079,673
2022-09-23	43.94	44.80	42.76	44.50	1,960,441
2022-09-22	44.40	45.94	43.60	45.42	1,764,632
2022-09-21	44.02	45.38	44.00	45.10	1,983,411
2022-09-20	44.96	46.28	44.00	45.04	2,735,043
2022-09-19	46.04	46.04	46.04	46.04	0
2022-09-16	44.44	47.30	44.04	46.04	12,005,619
2022-09-15	41.04	45.48	41.04	45.20	9,211,792
2022-09-14	45.20	45.26	41.60	43.08	1,646,232
2022-09-13	46.02	48.10	45.00	45.20	2,487,948
2022-09-12	49.00	49.64	47.56	48.32	2,909,469
2022-09-09	47.30	50.80	47.10	49.94	2,319,495
2022-09-08	48.26	48.26	44.08	47.28	2,719,515
2022-09-07	42.70	46.54	42.34	46.08	1,630,206
2022-09-06	40.42	45.78	40.42	44.52	1,473,639
2022-09-05	40.10	42.12	39.94	41.90	747,770
2022-09-02	41.92	43.44	41.30	41.78	1,246,895
2022-09-01	43.12	45.34	42.66	43.04	1,345,653
2022-08-31	42.00	45.40	42.00	45.16	2,461,167
2022-08-30	39.94	43.60	39.94	43.00	2,320,864
2022-08-29	39.92	39.92	39.92	39.92	0
2022-08-26	39.42	40.06	38.76	39.92	1,951,050
2022-08-25	40.66	40.66	38.98	39.36	1,713,152
2022-08-24	38.94	40.64	38.14	40.26	1,120,425
2022-08-23	38.30	39.28	38.30	38.84	719,137
2022-08-22	40.08	41.04	37.72	37.92	3,203,145
2022-08-19	41.30	42.00	40.24	40.24	5,726,112
2022-08-18	46.00	50.20	42.06	42.16	5,601,160
2022-08-17	41.00	41.48	39.98	40.16	991,582
2022-08-16	40.42	41.98	40.34	40.42	611,782
2022-08-15	40.32	41.20	40.22	40.46	639,401
2022-08-12	40.06	41.40	39.80	41.10	1,292,659
2022-08-11	41.40	42.30	40.80	40.92	850,266
2022-08-10	40.00	41.80	38.64	41.12	1,033,094
2022-08-09	45.06	45.06	39.58	39.98	1,664,443
2022-08-08	42.32	43.88	42.32	43.02	850,066
2022-08-05	41.86	44.08	41.70	43.34	1,324,729
2022-08-04	42.04	45.86	42.04	43.76	1,736,076
2022-08-03	43.00	44.44	41.26	44.14	4,095,732
2022-08-02	45.00	45.00	43.00	43.00	1,769,687
2022-08-01	43.00	44.92	43.00	44.48	1,102,679
2022-07-29	43.00	45.66	43.00	43.42	1,918,326
2022-07-28	45.18	45.18	43.00	43.34	1,330,498
2022-07-27	43.00	44.34	43.00	43.48	916,744
2022-07-26	46.14	47.28	43.16	43.42	1,273,204
2022-07-25	49.04	49.24	47.14	47.40	839,168
2022-07-22	52.15	54.40	49.26	49.26	1,415,286
2022-07-21	44.70	53.60	44.68	53.30	3,292,538
2022-07-20	45.80	46.64	44.00	45.96	1,160,736
2022-07-19	44.36	45.50	44.04	44.64	1,006,027
2022-07-18	43.00	45.38	43.00	44.96	1,318,944
2022-07-15	43.02	44.26	43.00	43.48	1,146,316
2022-07-14	44.26	45.50	43.00	43.60	1,350,715
2022-07-13	46.90	46.90	43.20	44.58	1,289,468
2022-07-12	43.06	46.22	42.24	45.44	2,877,722
2022-07-11	43.00	46.28	42.80	43.06	7,314,278
2022-07-08	41.00	44.38	39.60	43.00	5,181,773
2022-07-07	43.00	43.74	38.90	39.80	15,287,889
2022-07-06	47.82	52.00	42.12	43.00	19,024,752
2022-07-05	56.10	56.15	44.62	47.00	5,076,884
2022-07-04	60.00	60.80	54.95	55.65	3,069,858
2022-07-01	68.85	69.95	65.40	68.00	285,021
2022-06-30	68.65	69.45	66.25	69.00	407,962
2022-06-29	72.00	72.00	65.30	69.45	716,918
2022-06-28	75.00	75.00	68.95	71.40	374,800
2022-06-27	73.00	75.00	71.25	72.15	1,326,497
2022-06-24	71.15	72.35	70.30	72.05	444,537
2022-06-23	73.50	76.05	70.40	71.35	554,640
2022-06-22	71.90	73.95	68.90	73.70	588,958
2022-06-21	70.10	71.25	68.80	70.90	2,218,293
2022-06-20	70.40	71.00	68.60	70.10	409,044
2022-06-17	63.85	69.70	62.75	68.50	1,140,796
2022-06-16	68.30	68.35	63.95	66.30	568,382
2022-06-15	63.90	70.00	63.90	69.25	466,667
2022-06-14	72.05	72.05	64.90	66.70	540,702
2022-06-13	71.05	71.05	68.15	69.00	546,654
2022-06-10	71.75	75.00	70.95	71.35	922,298
2022-06-09	75.00	75.50	67.55	71.10	1,199,987
2022-06-08	74.50	76.00	72.90	73.25	702,029
2022-06-07	72.10	74.30	70.30	74.10	1,205,403
2022-06-06	78.25	78.25	74.35	76.00	1,418,370
2022-06-03	75.10	75.10	75.10	75.10	0
2022-06-02	75.10	75.10	75.10	75.10	0
2022-06-01	78.65	79.45	74.20	75.10	886,820
2022-05-31	81.90	83.00	78.30	78.80	1,387,688
2022-05-30	79.95	83.20	79.35	81.35	929,444
2022-05-27	77.50	80.45	77.50	79.80	630,899
2022-05-26	74.85	80.70	74.85	80.00	1,318,581
2022-05-25	75.00	77.05	75.00	77.05	244,545
2022-05-24	76.60	77.25	75.10	76.80	403,075
2022-05-23	75.00	78.50	75.00	77.60	594,785
2022-05-20	77.75	78.80	73.10	77.45	1,412,888
2022-05-19	69.15	75.00	69.15	75.00	581,483
2022-05-18	80.00	80.00	72.05	73.15	672,346
2022-05-17	72.25	78.95	72.25	77.40	1,232,953
2022-05-16	78.00	78.00	72.75	74.10	1,484,830
2022-05-13	68.00	75.95	68.00	75.65	1,252,284
2022-05-12	67.35	72.05	66.30	71.40	836,728
2022-05-11	68.00	70.15	67.20	68.90	1,026,900
2022-05-10	68.00	69.20	67.00	68.00	477,319
2022-05-09	68.00	68.00	65.10	67.20	974,935
2022-05-06	66.55	69.65	66.15	68.40	1,817,159
2022-05-05	69.25	72.75	68.35	69.35	1,926,109
2022-05-04	70.20	75.00	68.35	69.45	3,526,240
2022-05-03	73.20	75.00	70.60	71.50	4,356,972
2022-05-02	76.00	76.00	76.00	76.00	0
2022-04-29	68.00	76.95	67.60	76.00	11,411,897
2022-04-28	81.50	87.40	81.50	87.40	554,816
2022-04-27	85.20	85.20	79.35	81.10	406,831
2022-04-26	80.50	86.10	80.50	81.40	433,987
2022-04-25	80.75	85.00	80.05	84.45	507,295
2022-04-22	81.00	84.65	80.75	82.85	1,239,947
2022-04-21	89.05	93.80	82.00	82.35	2,476,590
2022-04-20	99.90	99.90	91.40	92.00	1,064,141
2022-04-19	94.05	96.10	91.90	95.50	954,601
2022-04-18	93.80	93.80	93.80	93.80	0
2022-04-15	93.80	93.80	93.80	93.80	0
2022-04-14	88.50	94.60	88.50	93.80	678,491
2022-04-13	95.85	95.85	89.05	91.90	970,487
2022-04-12	90.40	92.45	86.80	91.85	603,889
2022-04-11	85.70	91.20	85.70	88.45	519,162
2022-04-08	90.80	90.80	86.55	87.90	382,811
2022-04-07	84.70	90.70	84.70	87.95	857,665
2022-04-06	98.10	98.10	87.85	88.70	731,683
2022-04-05	93.30	96.15	92.50	95.60	1,858,372
2022-04-04	90.50	93.90	88.05	93.55	1,166,495
2022-04-01	87.05	90.10	86.80	89.05	327,454
2022-03-31	87.70	88.50	86.10	87.35	826,390
2022-03-30	92.25	92.25	86.70	87.65	562,253
2022-03-29	90.20	92.55	86.35	90.65	652,174
2022-03-28	90.50	92.05	87.85	87.95	418,884
2022-03-25	94.65	94.65	89.70	89.70	2,202,334
2022-03-24	90.00	94.10	90.00	93.05	324,215
2022-03-23	89.80	95.90	89.80	94.45	1,216,959
2022-03-22	94.00	94.95	93.05	94.50	951,279
2022-03-21	89.00	95.85	89.00	93.95	616,210
2022-03-18	92.00	94.10	90.55	92.80	969,833
2022-03-17	88.60	92.95	88.60	91.60	10,221,656
2022-03-16	86.35	92.05	85.60	91.00	1,196,671
2022-03-15	90.20	90.20	83.50	85.15	774,712
2022-03-14	90.00	90.90	85.45	86.05	11,212,596
2022-03-11	92.90	93.30	88.95	90.05	1,128,485
2022-03-10	94.35	94.35	88.30	90.80	692,984
2022-03-09	90.00	91.90	88.00	90.00	1,438,647
2022-03-08	84.15	87.55	81.85	86.20	1,106,948
2022-03-07	82.60	88.50	80.00	85.90	1,263,118
2022-03-04	87.65	88.05	85.00	86.40	1,178,147
2022-03-03	94.40	94.50	89.00	90.80	1,825,257
2022-03-02	98.95	98.95	91.05	93.40	997,503
2022-03-01	99.50	99.50	92.75	94.55	950,853
2022-02-28	95.70	95.70	90.30	95.45	1,403,360
2022-02-25	88.30	91.65	87.30	91.45	1,183,927
2022-02-24	80.95	87.60	80.40	86.40	1,698,940
2022-02-23	86.00	88.35	84.35	85.90	1,112,896
2022-02-22	83.45	87.00	83.35	86.40	3,833,230
2022-02-21	89.95	90.30	86.25	86.60	1,719,168
2022-02-18	91.00	92.15	89.10	89.90	1,555,890
2022-02-17	93.70	94.85	91.50	92.20	1,083,675
2022-02-16	91.20	96.30	91.20	95.00	904,932
2022-02-15	94.80	96.40	94.35	95.90	1,943,607
2022-02-14	95.40	96.75	91.80	95.35	2,269,368
2022-02-11	102.50	102.50	98.30	98.85	1,385,945
2022-02-10	104.00	104.40	99.05	104.40	1,252,086
2022-02-09	100.50	100.80	96.85	100.70	947,767
2022-02-08	95.00	97.30	94.10	97.20	597,917
2022-02-07	95.00	98.30	95.00	97.20	844,334
2022-02-04	95.00	99.00	95.00	98.20	801,159
2022-02-03	100.20	101.30	96.75	98.25	1,487,314
2022-02-02	98.95	106.60	98.95	102.00	745,712
2022-02-01	96.30	104.60	96.30	103.40	1,273,561
2022-01-31	91.20	103.00	91.20	100.60	3,836,963
2022-01-28	104.70	105.80	91.80	94.25	3,580,883
2022-01-27	102.00	110.50	99.00	107.00	12,655,135
2022-01-26	104.00	107.30	103.30	106.90	1,523,669
2022-01-25	97.30	104.40	97.30	104.00	4,480,584
2022-01-24	103.70	103.70	95.80	99.65	1,608,905
2022-01-21	98.75	102.70	97.80	101.90	2,584,160
2022-01-20	95.25	102.20	95.25	101.90	784,675
2022-01-19	98.00	99.65	95.90	97.90	1,187,416
2022-01-18	103.70	103.70	96.00	97.80	1,812,702
2022-01-17	97.50	100.20	96.75	99.85	1,096,639
2022-01-14	103.60	103.60	98.50	98.50	2,131,099
2022-01-13	103.20	106.40	101.70	102.70	1,587,574
2022-01-12	102.00	103.70	101.40	102.90	1,309,411
2022-01-11	100.00	102.60	99.65	101.20	5,486,487
2022-01-10	97.40	103.70	97.40	101.40	1,482,741
2022-01-07	103.00	103.00	99.60	100.50	3,014,588
2022-01-06	106.70	106.70	100.10	101.60	5,367,771
2022-01-05	103.00	108.00	103.00	106.60	1,512,929
2022-01-04	114.80	114.80	104.70	106.00	1,913,560
2022-01-03	110.50	110.50	110.50	110.50	0
2021-12-31	109.00	111.30	108.30	110.50	439,799
2021-12-30	106.90	109.90	103.50	109.00	1,217,470
2021-12-29	113.70	113.70	103.80	106.40	2,867,730
2021-12-28	108.20	108.20	108.20	108.20	0
2021-12-27	108.20	108.20	108.20	108.20	0
2021-12-24	108.30	108.80	106.10	108.20	343,325
2021-12-23	111.60	111.60	106.00	109.00	2,284,815
2021-12-22	101.50	106.70	99.85	106.70	2,306,467
2021-12-21	102.90	102.90	98.70	101.60	2,596,469
2021-12-20	95.00	98.40	92.00	98.20	2,081,522
2021-12-17	90.90	95.80	89.50	95.20	10,024,466
2021-12-16	88.40	91.90	86.00	90.00	3,632,732
2021-12-15	91.20	92.10	88.25	90.45	2,474,304
2021-12-14	96.00	103.70	94.20	94.35	5,165,450
2021-12-13	98.35	98.35	95.40	96.25	2,595,014
2021-12-10	96.00	98.30	94.95	98.25	1,425,326
2021-12-09	94.50	98.35	94.00	96.90	1,977,013
2021-12-08	98.65	101.70	95.90	99.10	2,365,535
2021-12-07	97.00	99.15	95.30	98.65	2,721,810
2021-12-06	92.65	97.55	92.55	96.95	1,987,586
2021-12-03	94.90	95.95	91.75	93.60	3,803,012
2021-12-02	95.00	98.25	93.65	95.00	2,733,425
2021-12-01	95.00	101.20	93.80	97.55	2,512,757
2021-11-30	110.00	110.00	94.20	94.70	5,347,030
2021-11-29	104.70	110.10	104.70	104.90	1,736,271
2021-11-26	105.90	111.50	104.30	110.00	3,218,317
2021-11-25	104.00	111.60	104.00	108.90	2,660,827
2021-11-24	109.00	110.00	100.30	107.60	5,319,431
2021-11-23	98.00	109.10	87.50	106.20	15,336,976
2021-11-22	128.20	130.90	121.50	124.00	3,082,088
2021-11-19	128.90	132.00	127.00	131.50	1,721,178
2021-11-18	124.00	129.90	124.00	128.70	3,046,281
2021-11-17	125.80	128.20	124.80	127.00	3,043,210
2021-11-16	138.00	138.00	126.30	127.50	1,662,623
2021-11-15	134.00	136.80	129.50	134.00	1,169,307
2021-11-12	129.60	130.60	126.40	129.20	1,825,942
2021-11-11	135.00	136.10	129.90	130.50	1,204,360
2021-11-10	128.90	135.20	127.50	132.50	6,301,565
2021-11-09	132.60	133.90	127.00	128.40	4,710,454
2021-11-08	133.50	136.20	132.90	133.10	1,320,358
2021-11-05	138.90	138.90	133.40	134.50	1,662,382
2021-11-04	135.90	138.80	135.90	136.60	1,662,250
2021-11-03	137.90	138.90	133.80	135.00	921,825
2021-11-02	140.00	141.10	136.20	137.40	1,262,986
2021-11-01	143.20	148.50	141.10	141.10	733,127
2021-10-29	147.50	148.30	142.30	146.30	1,253,508
2021-10-28	146.50	148.60	144.30	147.10	567,581
2021-10-27	147.50	149.40	146.50	146.60	1,108,021
2021-10-26	153.80	153.80	146.00	150.80	431,254
2021-10-25	157.00	157.00	145.20	146.90	2,724,387
2021-10-22	155.00	155.50	149.40	149.50	8,101,509
2021-10-21	155.00	156.60	152.90	155.60	1,287,926
2021-10-20	155.00	155.70	150.10	154.40	1,852,858
2021-10-19	147.10	155.40	147.10	153.50	4,400,172
2021-10-18	145.00	150.50	145.00	148.20	1,297,390
2021-10-15	150.00	150.00	145.90	150.00	1,416,242
2021-10-14	150.90	151.30	146.60	149.40	1,417,594
2021-10-13	151.50	151.50	145.20	149.90	1,456,485
2021-10-12	147.50	150.20	145.50	147.90	1,608,011
2021-10-11	157.00	157.00	146.30	150.50	2,604,580
2021-10-08	164.40	164.40	153.60	153.60	1,095,789
2021-10-07	163.20	163.20	150.80	157.00	3,609,621
2021-10-06	158.10	164.60	151.20	160.40	1,531,436
2021-10-05	160.00	167.90	156.30	158.50	1,920,723
2021-10-04	165.50	171.70	155.30	158.30	4,226,974
2021-10-01	190.00	193.00	158.90	164.60	7,602,445
2021-09-30	219.00	222.20	215.40	217.40	764,640
2021-09-29	235.00	235.00	220.40	222.20	737,081
2021-09-28	230.00	231.80	226.20	228.80	345,189
2021-09-27	232.20	234.60	224.60	232.20	557,202
2021-09-24	237.00	237.80	229.80	230.00	437,273
2021-09-23	233.00	237.40	231.00	237.40	627,712
2021-09-22	225.00	234.00	225.00	231.00	427,077
2021-09-21	237.20	238.20	232.40	233.80	420,937
2021-09-20	240.00	240.40	232.60	235.20	793,098
2021-09-17	237.00	248.20	237.00	244.00	1,191,095
2021-09-16	249.60	249.60	237.20	240.60	487,766
2021-09-15	241.20	241.60	238.20	238.40	1,461,387
2021-09-14	234.00	242.40	234.00	240.00	529,412
2021-09-13	238.80	242.20	238.80	240.00	657,466
2021-09-10	241.40	244.60	239.00	239.00	4,389,708
2021-09-09	238.40	244.60	237.60	240.40	665,274
2021-09-08	238.00	242.20	231.20	241.40	10,030,031
2021-09-07	225.00	237.60	225.00	233.60	9,331,013
2021-09-06	244.20	244.20	227.80	227.80	399,869
2021-09-03	247.20	247.20	232.40	235.80	612,045
2021-09-02	248.20	248.20	234.00	236.60	521,970
2021-09-01	242.20	242.20	231.20	237.00	570,901
2021-08-31	228.00	233.20	228.00	231.20	450,270
2021-08-30	229.00	229.00	229.00	229.00	0
2021-08-27	233.00	233.00	224.60	229.00	494,495
2021-08-26	233.00	233.00	224.40	226.40	273,281
2021-08-25	230.00	230.80	225.80	226.80	474,687
2021-08-24	227.60	228.80	225.60	225.60	351,365
2021-08-23	231.80	231.80	224.60	228.40	480,958
2021-08-20	231.20	231.20	223.80	226.80	370,984
2021-08-19	227.00	229.60	221.60	229.40	528,618
2021-08-18	228.00	228.60	221.60	226.60	573,988
2021-08-17	226.20	226.20	213.20	222.20	690,426
2021-08-16	221.00	221.00	213.80	216.00	568,375
2021-08-13	230.00	230.00	219.00	219.00	652,450
2021-08-12	218.60	223.60	217.20	222.80	449,130
2021-08-11	225.00	225.00	216.20	219.20	512,756
2021-08-10	224.60	225.00	216.40	218.00	1,171,135
2021-08-09	218.40	223.80	216.20	223.80	490,390
2021-08-06	222.60	222.60	216.40	218.80	448,224
2021-08-05	214.40	220.60	211.20	219.20	1,019,999
2021-08-04	223.00	224.00	216.00	216.60	638,029
2021-08-03	225.00	225.60	219.20	221.60	635,229
2021-08-02	231.00	231.00	219.60	222.00	695,378
2021-07-30	234.80	234.80	221.80	225.20	581,878
2021-07-29	224.80	228.80	223.80	226.00	837,265
2021-07-28	221.00	229.00	221.00	225.20	453,675

Share	Price	Change
Pinewood Technologies Group (PINE)	418.00	32.7%
Mothercare (MTC)	0.90	28.57%
Pharos Energy (PHAR)	31.60	27.42%
Getech Grp (GTC)	2.90	23.4%
Shearwater (SWG)	56.00	23.08%

Share	Price	Change
Headlam (HEAD)	5.80	-13.17%
Vesuvius (VSVS)	394.00	-12.83%
Orcadian Engy (ORCA)	17.50	-12.5%
Jersey Oil & Gas plc (JOG)	118.50	-11.57%
Mendell Helium (MDH)	4.05	-10%

Share	Price	Volume
Forgent (FORG)	0.014	850,604,166
Vodafone (VOD)	120.15	285,940,512
Lloyds (LLOY)	114.70	170,581,890
Premier African Minerals (PREM)	0.019	164,196,696
Tower Resources (TRP)	0.0165	89,306,181