Abrdn Property Share History

Abrdn Property Share Price history. The following table shows end-of-day data API historical share prices for Abrdn Property, 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.

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

Date	Open	High	Low	Close	Volume
2026-04-14	1.75	1.75	1.75	1.75	299,368
2026-04-13	2.00	2.00	2.00	1.97	256,553
2026-04-10	1.75	1.75	1.75	1.75	304,108
2026-04-09	1.88	2.30	1.75	1.75	719,204
2026-04-08	1.75	1.75	1.75	1.75	312,977
2026-04-07	2.20	2.20	2.20	2.20	60,375
2026-04-06	2.00	2.00	2.00	2.00	0
2026-04-03	2.00	2.00	2.00	2.00	0
2026-04-02	1.95	2.00	1.95	2.00	597,856
2026-04-01	1.90	1.90	1.90	1.95	1,209,959
2026-03-31	2.00	2.00	2.00	2.03	29,625
2026-03-30	1.40	2.20	1.40	2.00	1,434,820
2026-03-27	1.88	2.00	1.88	1.95	18,258,508
2026-03-26	1.85	1.85	1.85	1.85	4,848,640
2026-03-25	1.70	1.94	1.70	1.93	1,316,364
2026-03-24	1.90	1.90	1.90	1.90	439,961
2026-03-23	2.10	2.10	2.10	1.90	125,704
2026-03-20	2.00	2.20	1.90	2.20	332,733
2026-03-19	1.90	2.00	1.90	1.90	432,136
2026-03-18	1.85	1.85	1.70	1.90	135,658
2026-03-17	1.90	2.00	1.90	2.00	100,373
2026-03-16	2.20	2.20	2.20	1.90	173,759
2026-03-13	1.80	1.85	1.80	2.02	233,868
2026-03-12	1.98	1.98	1.98	2.00	217,797
2026-03-11	1.85	2.00	1.85	2.00	73,639
2026-03-10	2.01	2.01	1.85	1.85	360,156
2026-03-09	2.35	2.35	2.35	2.00	86,304
2026-03-06	1.98	1.98	1.98	1.92	26,604
2026-03-05	2.10	2.10	2.04	1.98	368,121
2026-03-04	2.00	2.00	2.00	1.93	54,970
2026-03-03	2.00	2.10	1.90	2.00	7,629,676
2026-03-02	1.86	1.93	1.86	1.93	129,655
2026-02-27	2.00	2.30	1.86	1.86	1,132,382
2026-02-26	2.00	2.00	2.00	2.00	98,061
2026-02-25	1.89	2.10	1.86	1.96	949,580
2026-02-24	1.84	2.10	1.84	1.91	370,138
2026-02-23	2.10	2.10	1.80	2.05	2,908,991
2026-02-20	2.10	2.10	2.10	2.10	331,339
2026-02-19	1.80	2.10	1.80	2.10	138,670
2026-02-18	2.10	2.10	1.80	2.10	271,292
2026-02-17	1.80	2.10	1.80	2.10	683,965
2026-02-16	1.85	2.10	1.85	2.10	188,506
2026-02-13	1.85	2.35	1.85	2.35	166,845
2026-02-12	1.84	2.20	1.84	1.88	606,502
2026-02-11	1.80	1.95	1.80	1.95	244,828
2026-02-10	1.80	2.35	1.80	2.35	218,448
2026-02-09	2.10	2.10	2.10	2.10	238,484
2026-02-06	1.80	1.80	1.80	2.11	1,057,589
2026-02-05	1.84	1.84	1.84	2.10	261,535
2026-02-04	1.82	1.95	1.82	1.96	689,243
2026-02-03	1.82	1.82	1.82	1.92	268,647
2026-02-02	1.85	2.00	1.85	1.85	558,133
2026-01-30	1.84	2.00	1.84	1.99	1,295,633
2026-01-29	1.75	1.80	1.75	1.80	194,524
2026-01-28	1.80	1.94	1.80	2.07	809,841
2026-01-27	1.82	1.82	1.82	1.82	177,222
2026-01-26	1.82	2.00	1.82	1.91	404,221
2026-01-23	1.75	1.85	1.75	1.85	2,316,194
2026-01-22	1.75	1.75	1.75	1.75	181,883
2026-01-21	2.00	2.00	2.00	2.00	89,241
2026-01-20	2.00	2.00	2.00	2.00	36,942,325
2026-01-19	2.00	2.00	2.00	2.00	112,293
2026-01-16	2.00	2.00	2.00	2.00	419,112
2026-01-15	2.10	2.10	2.10	2.10	192,383
2026-01-14	2.15	2.15	2.00	2.00	370,059
2026-01-13	2.00	2.05	2.00	2.05	5,218,257
2026-01-12	1.80	2.19	1.80	2.19	796,074
2026-01-09	2.19	2.19	2.19	2.19	2,814,065
2026-01-08	2.24	2.24	2.19	2.19	354,733
2026-01-07	2.12	2.12	2.12	2.12	47,987
2026-01-06	2.06	2.06	2.06	2.06	852,071
2026-01-05	2.00	2.06	2.00	2.06	468,749
2026-01-02	2.28	2.28	2.28	2.28	230,386
2026-01-01	2.37	2.37	2.37	2.37	0
2025-12-31	2.25	2.37	2.25	2.37	1,028,369
2025-12-30	2.25	2.25	2.25	2.25	503,208
2025-12-29	2.25	2.25	2.25	2.25	451,254
2025-12-26	2.25	2.25	2.25	2.25	0
2025-12-25	2.25	2.25	2.25	2.25	0
2025-12-24	2.25	2.25	2.25	2.25	435,001
2025-12-23	2.25	2.25	2.25	2.25	60,067
2025-12-22	2.10	2.20	2.10	2.20	540,669
2025-12-19	2.10	2.11	2.05	2.05	826,680
2025-12-18	2.07	2.07	2.07	2.07	5,906,922
2025-12-17	2.00	2.10	1.90	2.01	748,547
2025-12-16	2.00	2.07	1.85	2.07	1,412,358
2025-12-15	2.00	2.00	1.80	2.00	2,728,573
2025-12-12	2.00	2.00	2.00	2.00	1,629,928
2025-12-11	1.86	1.94	1.85	1.94	177,319
2025-12-10	1.90	1.90	1.90	1.90	326,433
2025-12-09	2.25	2.25	1.85	1.85	595,840
2025-12-08	1.90	1.96	1.85	1.96	839,322
2025-12-05	2.05	2.05	1.80	1.88	916,188
2025-12-04	1.90	1.95	1.85	1.90	183,492
2025-12-03	1.90	1.95	1.85	1.90	232,109
2025-12-02	1.90	1.90	1.90	1.90	110,846
2025-12-01	1.95	2.05	1.85	1.85	182,105
2025-11-28	1.91	2.10	1.90	1.95	1,566,724
2025-11-27	1.90	1.90	1.90	1.90	57,337
2025-11-26	1.60	2.19	1.60	1.90	1,131,524
2025-11-25	2.25	2.25	1.90	2.00	466,501
2025-11-24	1.90	1.90	1.60	1.60	196,954
2025-11-21	1.90	1.95	1.90	2.10	675,321
2025-11-20	1.96	2.01	1.85	2.00	7,948,306
2025-11-19	2.35	2.35	2.00	2.00	460,251
2025-11-18	2.00	2.06	2.00	2.06	140,630
2025-11-17	2.00	2.00	2.00	2.21	1,615,329
2025-11-14	2.01	2.40	2.01	2.20	2,930,901
2025-11-13	2.00	2.20	2.00	2.20	2,933,606
2025-11-12	1.90	2.11	1.90	2.00	34,124,062
2025-11-11	2.02	2.20	2.02	2.05	329,090
2025-11-10	2.00	2.06	1.85	2.06	13,855,565
2025-11-07	1.90	1.98	1.88	1.98	2,419,875
2025-11-06	2.50	2.50	1.85	1.90	4,164,715
2025-11-05	5.30	5.30	4.83	5.00	1,184,528
2025-11-04	4.81	5.30	4.81	5.20	1,191,917
2025-11-03	4.63	5.20	4.63	5.20	3,106,285
2025-10-31	4.90	5.07	4.90	5.07	252,724
2025-10-30	4.63	5.09	4.63	5.04	1,235,457
2025-10-29	4.63	5.04	4.63	5.04	1,462,530
2025-10-28	4.70	4.90	4.70	4.90	1,680,013
2025-10-27	4.50	4.90	4.50	4.90	2,874,839
2025-10-24	4.60	4.79	4.60	4.75	989,799
2025-10-23	5.00	5.00	4.60	4.75	5,837,778
2025-10-22	5.54	5.81	5.54	5.70	2,544,900
2025-10-21	5.54	6.04	5.53	5.65	4,770,695
2025-10-20	5.53	5.96	5.53	5.75	700,195
2025-10-17	5.99	6.00	5.60	5.60	3,021,495
2025-10-16	5.45	5.65	5.45	5.52	870,005
2025-10-15	5.45	5.50	5.45	5.50	231,963
2025-10-14	5.45	5.70	5.45	5.70	390,507
2025-10-13	5.45	5.66	5.45	5.66	236,271
2025-10-10	5.45	5.90	5.45	5.90	1,570,603
2025-10-09	5.60	5.74	5.47	5.61	279,822
2025-10-08	5.60	5.99	5.60	5.75	259,418
2025-10-07	5.60	5.67	5.60	5.67	407,231
2025-10-06	5.60	5.99	5.60	5.80	1,327,281
2025-10-03	5.60	5.70	5.45	5.80	446,137
2025-10-02	5.61	5.61	5.61	5.69	354,749
2025-10-01	5.80	5.91	5.73	5.80	2,446,250
2025-09-30	5.56	5.80	5.40	5.80	2,308,639
2025-09-29	5.70	5.70	5.70	5.70	180,635
2025-09-26	5.88	5.88	5.55	5.70	864,510
2025-09-25	5.88	5.88	5.88	5.88	149,854
2025-09-24	5.46	5.80	5.46	5.76	136,519
2025-09-23	5.52	5.52	5.52	5.52	396,005
2025-09-22	5.80	5.80	5.70	5.70	199,546
2025-09-19	5.50	5.59	5.50	5.50	5,705,996
2025-09-18	5.50	5.50	5.50	5.50	861,585
2025-09-17	5.58	5.80	5.58	5.74	204,506
2025-09-16	5.60	5.74	5.60	5.74	18,846,111
2025-09-15	5.54	5.54	5.54	5.54	15,930,885
2025-09-12	5.38	5.38	5.38	5.38	197,560
2025-09-11	5.38	5.60	5.38	5.60	155,500
2025-09-10	5.80	5.80	5.40	5.40	10,182,103
2025-09-09	5.38	5.38	5.38	5.38	10,118,973
2025-09-08	5.40	5.70	5.40	5.40	1,553,592
2025-09-05	5.41	5.41	5.41	5.41	1,836,931
2025-09-04	5.65	5.70	5.40	5.60	2,934,448
2025-09-03	5.55	5.55	5.47	5.55	1,195,630
2025-09-02	5.47	5.55	5.47	5.55	416,237
2025-09-01	5.60	5.68	5.60	5.60	455,879
2025-08-29	5.43	5.68	5.43	5.47	691,821
2025-08-28	5.39	5.70	5.39	5.66	251,192
2025-08-27	5.50	5.63	5.50	5.52	335,651
2025-08-26	5.30	5.30	5.30	5.30	257,294
2025-08-25	5.40	5.40	5.40	5.40	0
2025-08-22	5.50	5.50	5.40	5.40	254,235
2025-08-21	5.40	5.50	5.40	5.50	277,362
2025-08-20	5.40	5.70	5.40	5.55	156,305
2025-08-19	5.80	5.80	5.40	5.60	290,779
2025-08-18	5.60	5.60	5.26	5.55	174,726
2025-08-15	5.40	5.60	5.40	5.60	1,091,969
2025-08-14	5.40	5.55	5.40	5.55	157,874
2025-08-13	5.49	5.50	5.49	5.50	144,858
2025-08-12	5.50	5.50	5.40	5.40	292,569
2025-08-11	5.40	5.40	5.40	5.40	281,091
2025-08-08	5.40	5.40	5.40	5.40	563,092
2025-08-07	5.52	5.52	5.46	5.46	179,895
2025-08-06	5.40	5.40	5.40	5.40	282,239
2025-08-05	5.47	5.52	5.47	5.52	75,012
2025-08-04	5.46	5.46	5.46	5.46	220,752
2025-08-01	5.40	5.46	5.40	5.46	69,323
2025-07-31	5.40	5.40	5.40	5.40	109,249
2025-07-30	5.40	5.40	5.40	5.40	98,962
2025-07-29	5.40	5.44	5.40	5.44	224,256
2025-07-28	5.46	5.46	5.46	5.46	145,404
2025-07-25	5.52	5.52	5.40	5.46	799,087
2025-07-24	5.52	5.52	5.52	5.52	292,669
2025-07-23	5.42	5.51	5.36	5.42	322,658
2025-07-22	5.31	5.52	5.31	5.42	1,862,748
2025-07-21	5.51	5.51	5.30	5.31	962,086
2025-07-18	5.30	5.46	5.30	5.31	153,399
2025-07-17	5.46	5.47	5.46	5.47	736,374
2025-07-16	5.25	5.40	5.20	5.27	389,905
2025-07-15	5.30	5.40	5.25	5.25	1,710,683
2025-07-14	5.29	5.40	5.20	5.27	2,102,593
2025-07-11	5.28	5.47	5.26	5.36	2,933,289
2025-07-10	5.32	5.32	5.32	5.32	1,907,759
2025-07-09	5.24	5.44	5.24	5.26	814,461
2025-07-08	5.25	5.42	5.24	5.36	153,073
2025-07-07	5.21	5.44	5.20	5.21	542,386
2025-07-04	5.23	5.38	5.21	5.25	143,576
2025-07-03	5.43	5.47	5.24	5.33	724,717
2025-07-02	5.23	5.35	5.20	5.20	318,892
2025-07-01	5.34	5.49	5.32	5.37	846,638
2025-06-30	5.29	5.40	5.21	5.40	1,433,109
2025-06-27	5.45	5.45	5.20	5.45	56,370
2025-06-26	5.43	5.43	5.25	5.27	316,620
2025-06-25	5.24	5.46	5.16	5.24	2,275,091
2025-06-24	5.13	5.28	5.10	5.19	5,529,617
2025-06-23	5.05	5.37	5.05	5.10	3,807,733
2025-06-20	5.04	5.44	5.03	5.03	8,533,096
2025-06-19	5.42	5.42	5.15	5.25	1,147,498
2025-06-18	5.22	5.22	5.17	5.21	1,124,224
2025-06-17	5.48	5.48	5.18	5.18	248,501
2025-06-16	5.36	5.46	5.10	5.10	382,237
2025-06-13	5.47	5.47	5.01	5.26	114,374
2025-06-12	5.60	5.60	5.12	5.40	836,270
2025-06-11	5.36	5.39	5.21	5.34	1,465,951
2025-06-10	5.26	5.48	5.15	5.15	2,821,862
2025-06-09	5.12	5.32	5.10	5.27	1,500,056
2025-06-06	5.40	5.40	5.10	5.10	249,296
2025-06-05	5.18	5.18	5.10	5.10	142,746
2025-06-04	5.68	5.68	5.10	5.10	416,705
2025-06-03	5.20	5.41	5.20	5.27	605,165
2025-06-02	5.48	5.50	5.21	5.21	768,361
2025-05-30	5.40	5.40	5.40	5.40	149,870
2025-05-29	5.48	5.48	5.48	5.48	517,899
2025-05-28	5.39	5.39	5.24	5.24	647,842
2025-05-27	5.40	5.54	5.30	5.37	1,348,650
2025-05-26	5.30	5.30	5.30	5.30	0
2025-05-23	5.78	5.78	5.30	5.30	110,118
2025-05-22	5.52	5.52	5.52	5.52	218,961
2025-05-21	5.30	5.36	5.30	5.35	151,051
2025-05-20	5.30	5.41	5.30	5.40	4,024,827
2025-05-19	5.30	5.30	5.30	5.30	1,896,781
2025-05-16	5.50	5.70	5.50	5.50	752,958
2025-05-15	5.48	5.48	5.48	5.48	1,006,262
2025-05-14	5.50	5.60	5.50	5.50	154,718
2025-05-13	5.60	5.60	5.31	5.60	1,466,304
2025-05-12	5.60	5.72	5.60	5.60	524,783
2025-05-09	5.60	5.70	5.55	5.70	723,467
2025-05-08	5.40	5.61	5.40	5.60	1,272,912
2025-05-07	5.70	5.70	5.37	5.60	3,520,353
2025-05-06	5.69	5.69	5.69	5.69	1,309,801
2025-05-05	5.36	5.36	5.36	5.36	0
2025-05-02	5.35	5.36	5.35	5.36	434,822
2025-05-01	5.95	5.95	5.37	5.50	5,436,768
2025-04-30	6.09	6.09	5.95	6.03	224,257
2025-04-29	6.31	6.31	6.01	6.02	247,804
2025-04-28	6.33	6.33	5.90	6.14	748,590
2025-04-25	5.80	6.32	5.80	6.31	481,311
2025-04-24	6.24	6.24	5.95	5.98	850,521
2025-04-23	5.96	6.21	5.80	6.18	453,106
2025-04-22	6.01	6.14	6.00	6.14	425,915
2025-04-21	5.86	5.86	5.86	5.86	0
2025-04-18	5.86	5.86	5.86	5.86	0
2025-04-17	5.86	5.86	5.86	5.86	649,272
2025-04-16	5.60	5.70	5.60	5.60	534,401
2025-04-15	5.61	5.70	5.56	5.56	771,378
2025-04-14	5.65	5.65	5.60	5.60	247,895
2025-04-11	5.40	5.52	5.38	5.40	694,841
2025-04-10	5.50	5.50	5.44	5.70	181,710
2025-04-09	5.30	5.32	5.20	5.31	613,342
2025-04-08	5.20	5.66	5.20	5.51	1,289,759
2025-04-07	5.40	5.59	5.40	5.46	885,363
2025-04-04	5.40	5.91	5.28	5.28	3,744,030
2025-04-03	5.60	5.60	5.60	5.60	62,197
2025-04-02	5.67	5.70	5.67	5.70	197,693
2025-04-01	5.70	5.85	5.65	5.67	2,278,649
2025-03-31	5.48	5.80	5.40	5.76	3,263,249
2025-03-28	5.77	5.77	5.77	5.77	100,631
2025-03-27	5.78	5.80	5.70	5.74	134,007
2025-03-26	5.70	5.70	5.70	5.70	459,620
2025-03-25	5.40	5.50	5.40	5.50	1,361,514
2025-03-24	5.70	5.91	5.46	5.54	17,349,624
2025-03-21	5.90	5.90	5.54	5.54	10,224,495
2025-03-20	5.99	5.99	5.70	5.80	747,770
2025-03-19	5.90	6.00	5.50	5.75	3,499,221
2025-03-18	5.90	6.09	5.90	6.00	887,205
2025-03-17	5.71	5.71	5.71	5.71	742,285
2025-03-14	5.90	6.02	5.90	6.00	1,290,685
2025-03-13	6.18	6.31	5.93	6.00	2,484,490
2025-03-12	5.70	6.07	5.60	5.92	2,288,154
2025-03-11	6.31	6.31	5.57	5.57	1,317,418
2025-03-10	6.20	6.41	6.16	6.16	485,019
2025-03-07	6.46	6.70	6.45	6.45	126,525
2025-03-06	6.90	6.90	6.40	6.45	1,691,015
2025-03-05	6.70	6.79	6.68	6.70	478,234
2025-03-04	6.67	6.67	6.66	6.66	409,825
2025-03-03	6.55	6.90	6.55	6.90	621,317
2025-02-28	6.90	7.00	6.57	6.80	633,358
2025-02-27	7.10	7.10	6.99	6.99	74,189
2025-02-26	6.74	6.82	6.74	6.82	261,828
2025-02-25	6.70	6.84	6.70	6.84	964,203
2025-02-24	6.70	6.96	6.70	6.96	421,762
2025-02-21	6.88	6.96	6.70	6.70	370,549
2025-02-20	6.70	6.98	6.70	6.98	1,076,678
2025-02-19	6.70	6.70	6.70	6.70	832,521
2025-02-18	6.70	6.70	6.70	6.70	557,868
2025-02-17	6.70	6.72	6.70	6.70	2,070,771
2025-02-14	6.70	6.70	6.70	6.70	148,407
2025-02-13	6.81	6.81	6.70	6.70	293,733
2025-02-12	6.70	6.83	6.70	6.70	1,201,101
2025-02-11	6.76	6.76	6.65	6.65	670,828
2025-02-10	7.09	7.09	6.72	6.76	584,645
2025-02-07	7.00	7.00	6.80	6.80	380,845
2025-02-06	7.20	7.20	6.72	6.72	544,525
2025-02-05	7.20	7.20	6.99	7.00	340,147
2025-02-04	6.95	7.00	6.70	6.85	1,382,337
2025-02-03	6.70	6.79	6.70	6.70	2,778,873
2025-01-31	7.01	7.01	6.80	6.80	1,448,242
2025-01-30	7.00	7.09	7.00	7.03	540,625
2025-01-29	6.72	7.00	6.72	6.94	2,202,593
2025-01-28	7.00	7.01	6.76	6.76	2,109,733
2025-01-27	6.70	7.00	6.70	6.70	1,945,074
2025-01-24	6.70	7.00	6.70	6.70	1,372,835
2025-01-23	7.00	7.16	6.74	6.77	3,138,430
2025-01-22	6.84	6.90	6.70	6.90	1,836,129
2025-01-21	6.72	7.10	6.62	6.78	6,611,632
2025-01-20	6.80	7.07	6.80	6.90	1,015,928
2025-01-17	6.51	6.87	6.51	6.70	931,663
2025-01-16	6.66	6.81	6.66	6.81	1,387,628
2025-01-15	6.89	6.89	6.60	6.60	1,079,865
2025-01-14	6.40	6.69	6.37	6.60	2,361,943
2025-01-13	6.22	6.50	6.22	6.50	3,203,153
2025-01-10	6.46	6.46	6.40	6.40	1,692,091
2025-01-09	6.75	6.75	6.42	6.42	1,513,631
2025-01-08	6.40	6.67	6.35	6.50	2,289,506
2025-01-07	7.05	7.05	6.55	6.63	445,372
2025-01-06	6.60	6.86	6.58	6.62	913,097
2025-01-03	7.05	7.05	6.85	6.85	3,734,045
2025-01-02	6.80	7.03	6.49	6.80	1,162,149
2025-01-01	6.90	6.90	6.90	6.90	0
2024-12-31	6.99	6.99	6.88	6.90	851,516
2024-12-30	6.86	6.86	6.70	6.80	3,091,349
2024-12-27	6.10	6.90	6.10	6.86	3,075,678
2024-12-26	6.55	6.55	6.55	6.55	0
2024-12-25	6.55	6.55	6.55	6.55	0
2024-12-24	6.40	6.62	6.40	6.55	1,878,331
2024-12-23	6.35	6.69	6.35	6.60	1,719,207
2024-12-20	6.36	6.53	6.20	6.53	5,145,371
2024-12-19	7.96	7.96	6.29	6.31	5,653,518
2024-12-18	9.84	10.50	9.17	9.37	26,515,037
2024-12-17	8.82	9.64	8.81	9.50	13,574,809
2024-12-16	61.20	61.20	60.00	60.80	3,247,979
2024-12-13	60.60	60.80	60.40	60.50	5,893,741
2024-12-12	60.00	60.90	60.00	60.60	2,004,288
2024-12-11	60.50	60.90	60.30	60.70	2,838,580
2024-12-10	60.60	60.80	60.30	60.60	1,990,905
2024-12-09	60.30	61.00	60.30	60.90	1,028,391
2024-12-06	60.60	60.80	60.60	60.80	353,614
2024-12-05	60.80	61.00	60.70	61.00	1,294,125
2024-12-04	60.00	61.00	60.00	60.40	2,230,753
2024-12-03	61.40	61.40	60.50	60.80	1,604,870
2024-12-02	61.20	61.20	60.10	60.70	1,360,254
2024-11-29	60.50	61.20	60.40	61.20	844,556
2024-11-28	60.70	60.80	60.50	60.60	264,985
2024-11-27	60.00	60.60	60.00	60.40	549,441
2024-11-26	60.00	60.80	60.00	60.70	1,230,761
2024-11-25	62.00	62.00	60.30	60.70	6,606,957
2024-11-22	60.60	60.80	60.40	60.80	373,051
2024-11-21	60.60	60.80	60.40	60.80	1,670,891
2024-11-20	60.20	60.80	60.20	60.50	3,059,478
2024-11-19	60.30	60.80	60.30	60.60	4,707,744
2024-11-18	60.60	60.70	60.30	60.30	6,569,666
2024-11-15	60.70	60.90	60.50	60.70	1,310,272
2024-11-14	60.40	60.70	60.40	60.40	6,003,565
2024-11-13	61.40	61.50	61.00	61.40	741,395
2024-11-12	61.50	61.60	61.30	61.40	957,977
2024-11-11	61.30	61.60	61.30	61.60	1,252,242
2024-11-08	61.30	61.70	61.30	61.60	10,964,271
2024-11-07	60.50	61.50	60.50	61.30	1,615,769
2024-11-06	61.20	61.50	61.20	61.30	10,178,362
2024-11-05	61.00	61.40	61.00	61.20	769,178
2024-11-04	60.80	61.10	60.80	61.00	273,954
2024-11-01	60.50	61.50	60.50	60.80	1,411,002
2024-10-31	61.00	61.30	60.80	60.90	968,524
2024-10-30	60.00	61.20	60.00	61.00	1,020,943
2024-10-29	61.00	61.10	60.90	61.00	1,321,091
2024-10-28	61.20	61.30	60.50	60.90	1,639,779
2024-10-25	61.20	61.30	60.90	61.20	527,742
2024-10-24	61.40	61.40	60.80	61.10	1,731,069
2024-10-23	60.60	61.00	60.60	60.80	3,041,599
2024-10-22	61.00	61.10	60.70	61.00	1,084,689
2024-10-21	60.60	60.80	60.60	60.80	1,184,866
2024-10-18	60.50	60.90	60.50	60.90	818,684
2024-10-17	61.00	61.20	60.70	60.70	2,321,393
2024-10-16	60.00	61.50	60.00	60.90	1,680,977
2024-10-15	61.20	61.20	61.00	61.00	2,846,934
2024-10-14	60.00	61.30	60.00	61.20	2,369,828
2024-10-11	60.10	61.40	60.10	61.20	830,580
2024-10-10	61.20	61.50	61.20	61.20	2,100,685
2024-10-09	61.00	61.30	61.00	61.30	526,246
2024-10-08	61.20	61.30	61.10	61.20	1,962,638
2024-10-07	61.10	61.40	61.10	61.20	2,922,283
2024-10-04	61.30	61.50	61.20	61.30	1,673,574
2024-10-03	61.50	61.50	61.20	61.40	2,073,882
2024-10-02	61.10	61.60	61.10	61.40	3,595,699
2024-10-01	61.10	61.50	61.10	61.20	3,033,566
2024-09-30	63.00	63.00	60.90	61.10	4,365,144
2024-09-27	62.20	62.20	60.60	61.50	28,532,975
2024-09-26	60.20	60.40	59.10	60.00	8,836,740
2024-09-25	58.00	60.70	57.00	58.90	3,494,347
2024-09-24	57.00	57.30	56.50	57.10	1,788,374
2024-09-23	58.00	58.00	56.80	56.90	485,977
2024-09-20	57.00	58.20	56.90	57.80	1,144,748
2024-09-19	58.00	58.00	57.00	57.90	389,026
2024-09-18	58.10	58.10	57.10	57.30	4,017,056
2024-09-17	58.60	58.60	58.00	58.20	471,862
2024-09-16	59.10	59.10	58.50	58.50	686,593
2024-09-13	57.60	58.90	57.60	58.90	2,834,720
2024-09-12	57.20	58.10	57.20	57.70	1,322,052
2024-09-11	57.10	57.40	57.00	57.40	1,319,989
2024-09-10	56.20	57.50	56.20	57.30	1,407,392
2024-09-09	56.40	56.60	56.20	56.40	437,583
2024-09-06	56.30	56.60	56.00	56.10	690,986
2024-09-05	56.00	56.50	55.50	56.30	590,224
2024-09-04	55.00	56.00	55.00	56.00	445,241
2024-09-03	55.10	55.90	55.10	55.60	2,129,221
2024-09-02	55.00	56.30	55.00	55.00	693,783
2024-08-30	57.50	57.50	55.60	56.40	897,178
2024-08-29	57.50	57.50	55.10	55.30	1,434,419
2024-08-28	55.90	55.90	55.10	55.20	659,023
2024-08-27	55.30	55.40	55.10	55.40	530,338
2024-08-26	55.10	55.10	55.10	55.10	0
2024-08-23	55.50	55.60	54.60	55.10	1,220,706
2024-08-22	55.70	55.70	55.10	55.40	850,197
2024-08-21	55.10	55.60	54.70	55.10	549,090
2024-08-20	55.20	55.50	55.00	55.10	883,742
2024-08-19	55.30	55.80	55.30	55.80	441,923
2024-08-16	56.40	56.40	54.90	55.00	1,625,433
2024-08-15	57.80	57.80	54.50	55.30	1,473,675
2024-08-14	56.50	56.50	55.10	55.90	865,238
2024-08-13	55.30	55.80	54.90	55.40	3,492,214
2024-08-12	55.70	56.00	55.00	55.40	2,552,530
2024-08-09	53.50	55.60	53.50	54.60	2,016,209
2024-08-08	54.70	54.70	53.50	54.10	1,162,308
2024-08-07	54.00	54.40	53.10	54.40	197,898
2024-08-06	53.70	54.60	52.80	53.50	2,148,062
2024-08-05	53.10	53.30	52.60	53.00	614,289
2024-08-02	54.40	54.40	53.50	54.00	792,879
2024-08-01	55.10	55.10	53.20	54.50	811,315
2024-07-31	54.10	54.60	53.90	54.30	1,454,578
2024-07-30	52.70	55.00	52.70	54.40	904,661
2024-07-29	54.20	54.50	54.00	54.00	413,799
2024-07-26	53.60	54.20	53.20	54.00	1,027,127
2024-07-25	53.30	53.50	53.00	53.50	543,135
2024-07-24	53.40	53.40	53.40	53.40	614,943
2024-07-23	54.00	54.00	53.40	53.60	689,223
2024-07-22	54.70	55.20	53.00	53.00	1,364,959
2024-07-19	56.00	56.00	53.50	54.00	1,990,134
2024-07-18	53.30	54.20	53.30	54.00	354,761
2024-07-17	55.00	55.00	53.70	54.00	773,591
2024-07-16	54.50	54.50	53.60	54.30	619,906
2024-07-15	53.80	54.00	53.40	53.80	353,546
2024-07-12	54.40	54.40	53.10	53.50	955,271
2024-07-11	53.40	54.20	52.90	54.20	1,140,824
2024-07-10	52.50	54.00	52.50	53.60	448,980
2024-07-09	53.30	54.10	52.60	53.00	662,665
2024-07-08	53.90	54.80	53.10	53.30	1,505,997
2024-07-05	53.10	53.90	53.00	53.40	536,855
2024-07-04	50.20	53.10	50.20	53.00	4,076,827
2024-07-03	51.00	53.00	51.00	53.00	2,867,207
2024-07-02	51.20	52.70	51.20	52.00	829,734
2024-07-01	51.70	52.00	51.60	52.00	1,572,770
2024-06-28	50.10	51.80	50.10	51.60	846,161
2024-06-27	50.10	51.00	50.10	51.00	809,231
2024-06-26	51.30	51.30	50.80	51.00	629,182
2024-06-25	51.40	51.40	50.60	51.10	874,642
2024-06-24	50.80	52.20	50.60	51.90	2,313,035
2024-06-21	52.00	52.00	49.70	50.70	1,253,824
2024-06-20	50.20	51.30	50.20	51.10	1,350,272
2024-06-19	50.80	51.50	50.30	50.40	1,462,488
2024-06-18	50.50	51.20	49.60	50.90	2,669,861
2024-06-17	51.00	51.60	50.30	50.70	2,357,447
2024-06-14	51.30	52.00	50.40	50.80	3,005,089
2024-06-13	53.00	53.50	51.80	52.10	1,133,409
2024-06-12	51.30	53.40	51.30	52.80	2,238,214
2024-06-11	53.90	53.90	51.70	52.00	3,301,674
2024-06-10	52.90	53.40	52.90	53.30	600,945
2024-06-07	53.30	53.90	53.00	53.60	1,135,792
2024-06-06	53.50	53.90	53.10	53.60	1,350,027
2024-06-05	53.80	53.80	53.20	53.40	1,739,549
2024-06-04	53.10	53.60	53.00	53.50	1,195,638
2024-06-03	51.70	52.90	51.70	52.30	1,150,264
2024-05-31	53.60	53.60	51.70	52.00	1,865,092
2024-05-30	53.10	53.10	52.10	52.10	1,389,381
2024-05-29	53.30	53.30	51.90	51.90	1,353,424
2024-05-28	50.20	53.60	50.20	53.30	1,914,444
2024-05-27	52.70	52.70	52.70	52.70	0
2024-05-24	51.60	52.80	51.60	52.70	978,963
2024-05-23	51.90	51.90	51.40	51.70	1,047,946
2024-05-22	51.10	52.00	51.10	51.80	719,530
2024-05-21	52.50	52.50	51.00	51.50	2,108,093
2024-05-20	52.00	52.20	51.40	51.40	950,851
2024-05-17	51.50	52.00	50.50	51.80	1,286,541
2024-05-16	51.40	52.00	51.40	51.40	688,031
2024-05-15	51.40	52.90	51.40	52.90	1,347,988
2024-05-14	50.20	52.20	50.20	52.10	1,604,645
2024-05-13	50.20	52.00	50.20	51.90	788,590
2024-05-10	50.20	52.40	50.20	51.20	590,846
2024-05-09	50.20	51.70	50.20	51.70	459,408
2024-05-08	50.20	51.60	50.20	51.30	890,180
2024-05-07	52.00	53.00	51.50	51.80	1,640,623
2024-05-06	51.50	51.50	51.50	51.50	0
2024-05-03	51.20	51.70	50.80	51.50	582,292
2024-05-02	51.10	51.10	50.30	51.00	2,450,688
2024-05-01	50.10	50.90	50.00	50.50	1,379,872
2024-04-30	52.40	52.40	50.30	50.40	949,946
2024-04-29	52.00	52.70	52.00	52.10	703,577
2024-04-26	52.50	53.30	52.40	52.40	2,528,250
2024-04-25	51.50	52.50	51.40	52.40	828,414
2024-04-24	51.40	51.60	51.00	51.20	256,652
2024-04-23	50.30	51.40	50.00	51.40	618,324
2024-04-22	49.80	50.00	49.10	50.00	828,885
2024-04-19	49.80	49.80	48.30	48.65	1,071,683
2024-04-18	49.75	49.75	49.05	49.40	865,789
2024-04-17	49.00	50.50	49.00	49.40	2,132,980
2024-04-16	48.50	49.45	47.80	48.90	713,147
2024-04-15	47.35	49.50	47.35	49.15	1,557,354
2024-04-12	49.15	49.95	48.10	48.60	568,097
2024-04-11	47.15	49.10	47.15	48.75	1,235,835
2024-04-10	47.00	48.10	46.90	47.95	35,460,956
2024-04-09	48.65	48.70	47.25	47.35	1,917,784
2024-04-08	48.55	48.80	47.40	47.75	1,789,339
2024-04-05	48.20	48.60	47.15	48.60	2,000,614
2024-04-04	49.45	49.95	48.10	48.50	2,518,988
2024-04-03	50.00	50.00	48.60	48.85	1,957,432
2024-04-02	50.20	52.00	48.80	49.00	4,509,198
2024-04-01	49.00	49.00	49.00	49.00	0
2024-03-29	49.00	49.00	49.00	49.00	0
2024-03-28	53.60	53.60	48.90	49.00	10,019,620
2024-03-27	55.30	55.60	54.20	54.20	1,502,558
2024-03-26	53.90	55.00	53.00	55.00	1,140,243
2024-03-25	52.20	53.50	52.20	52.90	1,849,889
2024-03-22	51.80	52.30	51.00	52.20	1,439,293
2024-03-21	53.60	53.60	51.00	52.10	8,234,970
2024-03-20	54.00	54.50	53.10	53.20	549,069
2024-03-19	54.00	54.00	53.80	53.90	349,137
2024-03-18	54.40	54.50	52.50	53.80	20,640,033
2024-03-15	56.00	56.00	53.40	53.40	1,146,252
2024-03-14	56.40	56.40	55.20	55.50	810,978
2024-03-13	55.50	55.80	54.30	55.00	2,102,726
2024-03-12	55.00	55.60	54.80	55.10	1,399,718
2024-03-11	55.50	55.50	54.50	54.50	1,378,128
2024-03-08	55.00	55.70	55.00	55.60	756,400
2024-03-07	55.00	55.10	54.00	55.00	774,919
2024-03-06	54.00	55.00	53.80	54.90	788,452
2024-03-05	54.10	54.40	53.80	54.00	615,107
2024-03-04	53.90	54.40	53.80	54.00	461,208
2024-03-01	54.00	54.80	53.80	53.80	922,279
2024-02-29	54.00	54.70	53.00	53.00	727,018
2024-02-28	53.60	54.40	53.20	54.10	3,039,204
2024-02-27	53.00	53.40	53.00	53.20	1,024,852
2024-02-26	52.20	53.70	52.20	53.00	1,255,561
2024-02-23	53.10	53.60	52.60	53.00	4,010,064
2024-02-22	53.50	53.90	53.00	53.10	2,316,518
2024-02-21	53.10	54.10	52.00	53.10	5,392,178
2024-02-20	50.00	52.00	49.55	52.00	4,710,271
2024-02-19	51.00	51.00	50.20	50.50	1,139,325
2024-02-16	50.50	50.80	48.00	50.50	806,746
2024-02-15	48.80	50.80	47.95	50.50	2,564,999
2024-02-14	50.10	50.10	48.70	48.70	1,465,005
2024-02-13	50.00	52.00	49.10	49.55	1,045,749
2024-02-12	53.50	53.50	50.30	50.30	1,619,791
2024-02-09	52.90	52.90	52.10	52.50	728,901
2024-02-08	52.80	53.00	52.30	52.80	594,732
2024-02-07	52.70	54.00	52.70	53.20	1,705,198
2024-02-06	53.10	53.10	52.10	52.70	2,153,117
2024-02-05	54.00	54.50	52.80	53.10	1,192,500
2024-02-02	54.00	54.10	53.40	53.50	854,072
2024-02-01	54.80	55.00	53.70	53.70	811,307
2024-01-31	55.20	55.80	54.90	54.90	1,499,246
2024-01-30	55.30	55.60	55.20	55.50	400,763
2024-01-29	55.10	55.60	52.00	55.30	2,314,986
2024-01-26	55.00	55.70	54.40	54.90	2,533,187
2024-01-25	53.40	54.30	53.40	54.00	691,511
2024-01-24	54.60	54.60	53.50	53.80	290,522
2024-01-23	53.80	54.70	53.60	54.00	1,327,149
2024-01-22	53.30	54.40	53.00	53.80	3,579,609
2024-01-19	56.20	57.00	52.00	53.00	5,170,975
2024-01-18	48.30	49.30	48.00	48.00	323,312
2024-01-17	50.00	50.00	48.90	49.00	3,510,103
2024-01-16	50.80	50.80	49.85	49.85	691,338
2024-01-15	50.60	50.60	50.50	50.60	260,344
2024-01-12	51.80	51.80	50.30	50.60	799,172
2024-01-11	52.50	52.50	50.00	50.00	417,669
2024-01-10	52.50	52.50	51.00	51.00	299,388
2024-01-09	52.20	52.20	51.70	52.00	257,738
2024-01-08	52.40	52.40	51.80	52.40	272,417
2024-01-05	52.00	52.50	52.00	52.50	203,409
2024-01-04	52.70	52.80	52.00	52.80	488,765
2024-01-03	52.40	53.90	52.10	52.80	427,938
2024-01-02	53.00	53.10	52.10	52.50	101,416
2024-01-01	53.00	53.00	53.00	53.00	0
2023-12-29	53.00	53.00	53.00	53.00	93,335
2023-12-28	53.50	53.50	52.30	52.30	330,019
2023-12-27	53.00	53.90	53.00	53.30	304,382
2023-12-26	53.00	53.00	53.00	53.00	0
2023-12-25	53.00	53.00	53.00	53.00	0
2023-12-22	52.60	53.10	52.30	53.00	233,103
2023-12-21	50.70	53.10	50.70	53.00	965,631
2023-12-20	51.90	52.30	51.00	52.00	789,764
2023-12-19	50.50	50.60	50.10	50.50	637,161
2023-12-18	51.00	51.10	50.30	50.50	567,906
2023-12-15	51.00	51.00	47.95	50.10	1,235,676
2023-12-14	51.00	51.00	49.65	50.00	810,655
2023-12-13	50.50	50.50	48.60	49.00	218,970
2023-12-12	50.00	50.00	48.80	49.00	534,165
2023-12-11	49.75	49.75	48.40	49.00	1,527,974
2023-12-08	49.80	49.80	48.00	49.00	621,733
2023-12-07	51.00	51.00	48.75	49.15	1,064,286
2023-12-06	48.50	49.60	48.50	49.55	1,141,059
2023-12-05	47.20	48.70	46.60	48.70	407,969
2023-12-04	49.00	49.00	46.60	46.60	447,501
2023-12-01	49.00	49.00	47.00	47.75	442,820
2023-11-30	47.70	47.80	46.75	46.75	621,541
2023-11-29	49.00	49.00	47.00	47.75	724,123
2023-11-28	48.40	48.40	46.65	46.65	724,487
2023-11-27	49.00	49.00	48.00	48.00	525,735
2023-11-24	48.00	48.00	47.80	47.85	371,571
2023-11-23	47.50	47.50	47.50	47.50	42,952
2023-11-22	47.95	48.05	47.35	47.50	667,473
2023-11-21	49.00	49.00	47.50	47.50	331,668
2023-11-20	49.20	49.20	49.20	49.20	400,395
2023-11-17	48.45	48.45	47.05	48.00	868,084
2023-11-16	49.55	49.55	48.00	48.05	745,930
2023-11-15	50.20	50.50	49.60	49.60	921,223
2023-11-14	48.00	50.00	47.50	50.00	647,362
2023-11-13	47.00	47.90	47.00	47.50	232,746
2023-11-10	46.80	47.20	46.10	47.00	1,255,219
2023-11-09	48.50	48.50	46.90	47.10	627,617
2023-11-08	48.80	49.05	48.00	48.00	340,907
2023-11-07	51.60	52.90	49.70	49.90	754,508
2023-11-06	51.50	52.90	50.00	51.50	545,822
2023-11-03	50.90	52.50	50.60	51.50	654,485
2023-11-02	47.70	50.70	47.70	50.60	657,395
2023-11-01	45.80	47.50	45.80	47.45	293,667
2023-10-31	46.80	47.40	46.50	46.60	636,073
2023-10-30	47.20	47.20	46.80	46.90	288,147
2023-10-27	47.00	47.20	46.20	46.90	396,920
2023-10-26	45.90	46.80	45.90	46.80	523,929
2023-10-25	46.05	46.80	45.75	46.80	419,931
2023-10-24	47.00	47.00	47.00	47.00	316,309
2023-10-23	47.25	47.25	46.60	46.60	444,553
2023-10-20	47.65	47.65	46.00	47.00	911,806
2023-10-19	50.00	50.00	47.60	47.60	403,613
2023-10-18	49.70	49.70	49.10	49.10	1,178,170
2023-10-17	49.10	50.00	48.70	50.00	693,184
2023-10-16	48.40	48.95	48.30	48.65	379,625
2023-10-13	49.60	49.80	49.50	49.55	326,420
2023-10-12	50.20	50.20	49.60	50.00	371,429
2023-10-11	50.70	50.70	48.30	50.30	573,296
2023-10-10	49.50	50.30	49.50	50.30	615,428
2023-10-09	47.50	49.20	47.05	49.20	566,448
2023-10-06	49.00	49.50	48.30	49.50	448,723
2023-10-05	47.40	49.20	47.40	49.20	395,982
2023-10-04	48.70	48.70	48.00	48.00	482,496
2023-10-03	49.45	50.00	47.90	49.00	571,464
2023-10-02	49.00	49.50	49.00	49.50	327,391
2023-09-29	48.20	49.00	48.20	48.90	203,343
2023-09-28	47.65	49.00	47.65	48.50	773,748
2023-09-27	48.65	48.65	48.00	48.60	287,274
2023-09-26	49.10	49.10	48.15	48.20	213,934
2023-09-25	49.65	49.65	48.15	48.15	360,929
2023-09-22	48.20	48.80	48.20	48.70	426,237
2023-09-21	48.00	49.60	48.00	49.60	338,385
2023-09-20	48.20	49.80	48.20	49.40	315,270
2023-09-19	46.70	47.95	46.70	47.95	268,487
2023-09-18	48.00	48.30	47.00	47.50	372,918
2023-09-15	48.95	48.95	48.45	48.85	778,332
2023-09-14	48.90	48.90	48.00	48.45	364,341
2023-09-13	48.10	49.25	47.80	48.25	396,760
2023-09-12	48.40	49.00	47.80	49.00	769,488
2023-09-11	48.55	48.75	48.55	48.75	263,769
2023-09-08	47.75	48.20	47.25	48.00	812,223
2023-09-07	47.70	48.30	47.35	47.75	613,027
2023-09-06	46.95	48.00	46.85	48.00	278,109
2023-09-05	47.90	47.90	46.05	47.05	540,439
2023-09-04	46.95	49.40	46.80	47.00	446,660
2023-09-01	46.90	47.65	46.55	47.00	709,869
2023-08-31	46.95	47.50	46.40	46.90	753,642
2023-08-30	46.05	47.40	45.90	47.35	496,794
2023-08-29	46.30	46.65	46.25	46.60	393,048
2023-08-28	46.00	46.00	46.00	46.00	0
2023-08-25	45.20	46.20	45.20	46.00	435,660
2023-08-24	45.80	46.95	45.80	46.10	424,998
2023-08-23	45.05	46.50	44.70	45.70	374,796
2023-08-22	44.15	45.20	44.15	45.00	555,537
2023-08-21	46.65	47.15	44.15	44.15	654,545
2023-08-18	46.20	46.20	45.30	45.30	904,330
2023-08-17	47.20	47.20	46.00	46.20	503,876
2023-08-16	46.90	47.20	46.10	47.20	2,788,463
2023-08-15	47.50	47.75	46.80	46.90	1,254,823
2023-08-14	48.20	48.20	47.80	47.80	972,559
2023-08-11	48.60	48.60	48.15	48.20	969,892
2023-08-10	48.85	49.40	48.80	49.10	733,517
2023-08-09	51.10	51.10	48.80	49.30	708,360
2023-08-08	48.60	49.10	48.50	48.80	1,040,594
2023-08-07	49.50	49.50	48.60	49.00	1,574,383
2023-08-04	49.35	49.35	49.20	49.30	591,514
2023-08-03	49.40	49.75	49.00	49.20	1,425,394
2023-08-02	49.85	49.95	49.60	49.60	423,178
2023-08-01	50.30	51.40	50.00	51.40	391,771
2023-07-31	51.60	52.50	50.50	51.10	908,724
2023-07-28	50.50	52.20	50.10	52.20	270,262
2023-07-27	51.40	51.40	50.40	51.00	383,418
2023-07-26	51.10	51.10	50.20	50.40	433,613
2023-07-25	50.60	50.60	50.10	50.60	424,725
2023-07-24	51.00	51.30	50.20	50.50	194,820
2023-07-21	52.00	52.00	50.60	50.80	296,108
2023-07-20	52.30	53.40	50.40	51.90	555,437
2023-07-19	50.10	52.50	50.10	52.50	962,743
2023-07-18	49.45	49.45	47.65	48.30	824,032
2023-07-17	48.80	49.05	47.70	48.30	430,464
2023-07-14	48.55	48.90	48.50	48.90	244,715
2023-07-13	49.15	49.95	48.60	49.30	649,535
2023-07-12	48.00	48.90	47.25	48.60	655,857
2023-07-11	46.40	47.45	46.00	47.10	765,005
2023-07-10	48.65	48.65	46.30	46.75	1,312,092
2023-07-07	48.00	48.70	48.00	48.00	277,789
2023-07-06	49.20	49.25	48.10	48.40	476,649
2023-07-05	50.10	50.20	49.25	49.25	547,951
2023-07-04	49.20	50.20	49.20	50.20	337,985
2023-07-03	47.80	49.95	47.80	49.20	835,727
2023-06-30	48.05	49.30	47.70	47.70	359,050
2023-06-29	48.75	48.95	48.05	48.05	243,143
2023-06-28	48.85	49.40	48.85	49.40	688,804
2023-06-27	47.25	47.75	47.20	47.20	551,123
2023-06-26	47.90	48.30	46.05	47.45	729,757
2023-06-23	49.50	49.50	45.85	47.00	996,769
2023-06-22	49.50	49.50	48.95	49.10	277,003
2023-06-21	49.90	49.90	49.05	49.70	404,604
2023-06-20	49.90	51.00	49.90	50.50	489,196
2023-06-19	51.10	51.80	50.00	50.00	806,885
2023-06-16	50.00	51.00	50.00	50.10	700,033
2023-06-15	50.70	50.90	49.70	50.00	791,721
2023-06-14	50.70	51.70	50.70	50.80	388,893
2023-06-13	50.70	51.30	50.60	50.60	601,256
2023-06-12	51.70	52.80	51.70	52.50	365,273
2023-06-09	52.90	52.90	52.00	52.00	286,898
2023-06-08	52.40	53.60	52.40	52.90	527,140
2023-06-07	52.90	53.30	52.40	52.50	573,072
2023-06-06	51.30	52.70	51.00	52.70	763,044
2023-06-05	51.20	52.30	51.20	52.20	990,065
2023-06-02	51.20	51.90	51.00	51.90	652,543
2023-06-01	49.35	50.20	49.20	49.55	376,702
2023-05-31	50.10	50.60	48.75	48.75	547,082
2023-05-30	50.80	50.80	49.95	50.20	801,434
2023-05-29	49.80	49.80	49.80	49.80	0
2023-05-26	51.90	51.90	49.70	49.80	579,116
2023-05-25	51.20	51.20	49.40	49.60	664,119
2023-05-24	50.40	52.50	49.45	51.40	3,824,962
2023-05-23	48.75	49.30	48.45	48.80	1,130,367
2023-05-22	49.25	49.40	48.80	48.90	1,253,555
2023-05-19	49.30	49.35	48.90	49.00	2,862,593
2023-05-18	49.70	50.00	48.80	49.00	1,124,757
2023-05-17	50.20	50.50	49.70	49.70	1,164,243
2023-05-16	51.90	52.20	50.90	50.90	824,091
2023-05-15	51.10	51.30	50.00	51.20	3,327,388
2023-05-12	52.00	52.00	50.00	50.90	881,102
2023-05-11	52.10	52.50	51.80	51.80	1,163,433
2023-05-10	52.90	52.90	52.00	52.20	911,580
2023-05-09	52.70	52.70	51.70	51.90	1,083,903
2023-05-08	52.70	52.70	52.70	52.70	0
2023-05-05	53.30	53.30	52.50	52.70	560,175
2023-05-04	53.90	53.90	52.90	53.10	951,952
2023-05-03	54.00	54.50	53.50	53.90	688,853
2023-05-02	54.90	55.00	54.10	54.70	567,552
2023-05-01	55.00	55.00	55.00	55.00	0
2023-04-28	56.00	56.30	54.50	55.00	1,071,048
2023-04-27	55.00	55.70	54.70	54.70	938,328
2023-04-26	54.80	54.90	54.10	54.50	440,207
2023-04-25	55.30	55.30	54.40	54.80	513,291
2023-04-24	56.50	56.60	55.00	55.00	423,326
2023-04-21	55.00	56.00	55.00	56.00	346,487
2023-04-20	56.00	56.00	55.70	56.00	555,553
2023-04-19	56.80	56.80	55.20	55.20	769,571
2023-04-18	57.10	57.10	56.40	56.40	199,054
2023-04-17	56.70	57.20	56.40	57.00	430,426
2023-04-14	57.00	57.20	56.50	56.50	790,290
2023-04-13	55.30	57.10	55.30	57.10	828,191
2023-04-12	54.60	55.50	54.60	55.50	946,888
2023-04-11	54.70	54.70	54.40	54.40	1,045,097
2023-04-10	54.00	54.00	54.00	54.00	0
2023-04-07	54.00	54.00	54.00	54.00	0
2023-04-06	54.20	54.40	53.30	54.00	1,067,581
2023-04-05	54.40	54.40	53.00	53.70	568,729
2023-04-04	54.40	54.50	53.80	54.00	1,029,896
2023-04-03	52.00	54.10	52.00	53.60	1,481,538
2023-03-31	54.30	54.30	53.20	53.90	1,130,377
2023-03-30	53.20	54.00	53.20	53.70	508,731
2023-03-29	52.80	53.00	52.10	52.40	885,919
2023-03-28	54.20	54.60	52.60	52.90	997,804
2023-03-27	55.60	55.60	53.80	54.20	544,296
2023-03-24	55.50	55.50	53.60	54.10	838,680
2023-03-23	54.60	55.70	53.40	55.70	2,157,756
2023-03-22	55.60	56.40	54.90	55.00	675,951
2023-03-21	57.80	58.00	56.80	57.00	513,632
2023-03-20	57.20	57.90	56.00	57.80	815,867
2023-03-17	57.90	59.10	56.90	56.90	1,015,275
2023-03-16	58.10	58.10	57.10	58.00	295,551
2023-03-15	59.40	59.40	58.10	59.00	425,326
2023-03-14	57.40	59.20	57.20	59.20	608,101
2023-03-13	56.40	57.70	56.40	57.70	671,538
2023-03-10	56.30	57.30	56.30	56.70	515,045
2023-03-09	61.10	61.10	55.60	57.60	1,168,728
2023-03-08	60.10	60.20	59.80	60.20	645,312
2023-03-07	61.50	61.50	60.00	60.00	651,014
2023-03-06	61.20	61.60	61.00	61.40	199,693
2023-03-03	61.00	61.00	60.30	60.30	547,494
2023-03-02	62.00	62.00	60.30	60.30	235,701
2023-03-01	61.20	62.20	61.00	62.20	230,441
2023-02-28	63.20	63.50	61.60	61.90	421,990
2023-02-27	61.80	62.30	61.30	62.30	510,514
2023-02-24	62.10	62.60	61.60	61.90	419,200
2023-02-23	65.90	65.90	62.10	62.30	438,061
2023-02-22	63.60	63.60	63.00	63.00	229,887
2023-02-21	64.40	64.50	63.50	63.50	315,281
2023-02-20	63.60	64.20	63.50	64.20	333,726
2023-02-17	64.60	65.20	64.50	65.00	395,111
2023-02-16	64.10	65.10	63.70	65.10	554,215
2023-02-15	66.30	66.30	63.80	63.80	544,655
2023-02-14	66.90	67.60	64.80	67.60	663,529
2023-02-13	67.00	67.00	64.80	65.10	537,394
2023-02-10	67.00	67.00	65.20	66.00	295,594
2023-02-09	65.10	65.50	65.00	65.50	523,252
2023-02-08	67.00	68.00	67.00	67.40	539,801
2023-02-07	67.50	67.60	66.60	67.60	314,486
2023-02-06	66.20	66.40	65.80	66.40	405,875
2023-02-03	67.00	67.00	65.70	66.00	466,733
2023-02-02	65.60	66.50	64.50	66.30	454,614
2023-02-01	68.10	68.10	65.40	65.40	370,765
2023-01-31	69.60	69.60	66.00	66.00	738,593
2023-01-30	67.50	69.80	67.50	69.50	505,557
2023-01-27	66.80	70.00	66.80	69.60	586,595
2023-01-26	67.00	70.00	66.90	70.00	734,758
2023-01-25	66.40	67.50	66.30	66.50	528,711
2023-01-24	66.70	67.10	66.30	66.60	288,682
2023-01-23	67.00	67.10	66.80	67.10	471,101
2023-01-20	67.10	67.30	66.60	66.70	981,839
2023-01-19	66.70	69.10	66.70	67.10	1,958,620
2023-01-18	67.80	68.10	67.10	67.10	826,406
2023-01-17	67.90	68.20	67.10	67.10	482,829
2023-01-16	68.00	69.00	68.00	68.40	707,001
2023-01-13	67.20	68.60	66.40	67.80	1,625,294
2023-01-12	64.80	67.30	64.80	65.70	513,757
2023-01-11	63.40	65.20	63.40	65.20	476,464
2023-01-10	64.60	64.60	63.60	63.80	538,321
2023-01-09	64.00	64.60	63.60	63.90	419,661
2023-01-06	63.50	64.00	63.50	63.90	636,875
2023-01-05	63.00	64.70	63.00	64.00	628,638
2023-01-04	63.00	64.80	63.00	64.80	712,286
2023-01-03	63.60	63.60	62.00	63.40	711,926
2023-01-02	62.40	62.40	62.40	62.40	0
2022-12-30	62.00	63.00	61.50	62.40	253,517
2022-12-29	62.60	62.60	61.00	61.00	242,733
2022-12-28	58.00	62.90	58.00	62.30	1,212,517
2022-12-27	60.30	60.30	60.30	60.30	0
2022-12-26	60.30	60.30	60.30	60.30	0
2022-12-23	58.90	61.10	58.80	60.30	524,242
2022-12-22	57.50	58.40	57.50	57.60	558,692
2022-12-21	58.40	58.40	55.50	57.70	486,568
2022-12-20	55.00	56.40	55.00	56.00	511,893
2022-12-19	56.50	56.50	55.10	56.00	708,620
2022-12-16	58.00	58.20	55.80	55.90	422,414
2022-12-15	58.00	58.70	58.00	58.00	311,593
2022-12-14	56.50	59.70	56.50	58.70	724,246
2022-12-13	58.30	59.00	56.80	58.00	883,091
2022-12-12	57.60	57.60	55.90	56.50	845,311
2022-12-09	56.10	57.50	56.10	56.50	927,744
2022-12-08	56.40	57.90	56.20	56.20	520,503
2022-12-07	56.80	57.20	55.80	56.80	1,012,209
2022-12-06	55.50	59.40	55.50	56.80	1,814,021
2022-12-05	55.50	56.60	55.50	56.00	563,329
2022-12-02	54.30	55.50	54.30	55.50	382,995
2022-12-01	54.60	55.60	54.10	54.40	531,705
2022-11-30	54.40	55.00	53.80	54.60	933,194
2022-11-29	55.40	55.40	53.90	54.20	507,829
2022-11-28	53.10	55.20	53.10	54.00	279,831
2022-11-25	53.00	54.80	53.00	54.80	336,985
2022-11-24	53.80	55.00	52.80	54.50	512,819
2022-11-23	53.60	54.40	53.00	53.90	433,425
2022-11-22	55.50	55.50	53.50	53.50	635,185
2022-11-21	54.50	55.50	52.90	54.70	1,149,488
2022-11-18	53.30	53.30	51.80	52.80	523,240
2022-11-17	52.00	52.40	51.40	52.00	751,918
2022-11-16	53.00	53.50	52.00	52.00	806,969
2022-11-15	53.10	53.10	51.60	51.80	1,261,364
2022-11-14	53.10	53.40	51.90	52.70	1,066,258
2022-11-11	52.50	55.00	52.30	52.50	980,803
2022-11-10	52.70	53.10	52.00	52.90	771,843
2022-11-09	53.00	53.00	52.50	52.80	1,869,311
2022-11-08	53.40	53.50	52.60	52.90	1,050,792
2022-11-07	53.60	55.30	53.50	54.00	510,343
2022-11-04	54.40	54.40	53.50	53.80	1,675,909
2022-11-03	54.10	55.10	53.60	54.80	847,984
2022-11-02	56.10	56.50	54.60	54.60	813,016
2022-11-01	55.30	59.00	55.00	55.50	867,053
2022-10-31	55.90	56.30	55.10	55.40	365,253
2022-10-28	54.60	55.10	53.70	55.10	1,264,928
2022-10-27	55.00	55.20	54.20	54.60	1,846,237
2022-10-26	54.60	55.60	54.20	54.30	1,095,420
2022-10-25	52.70	55.00	52.10	54.90	1,170,216
2022-10-24	52.20	52.50	52.10	52.20	429,748
2022-10-21	53.00	53.00	51.90	52.20	1,322,464
2022-10-20	51.70	53.60	51.70	53.50	961,173
2022-10-19	53.80	53.80	51.60	52.70	1,085,678
2022-10-18	55.20	55.20	54.00	54.00	804,016
2022-10-17	55.90	55.90	54.10	54.70	1,037,995
2022-10-14	53.10	54.80	52.40	53.40	1,364,641
2022-10-13	52.40	53.50	51.60	52.60	2,241,845
2022-10-12	56.10	56.10	52.00	53.00	983,380
2022-10-11	59.10	59.10	56.00	56.10	417,614
2022-10-10	58.90	58.90	57.00	57.00	397,397
2022-10-07	59.70	59.70	58.10	58.60	427,480
2022-10-06	60.90	60.90	59.10	59.10	315,154
2022-10-05	63.10	63.20	59.00	59.70	941,355
2022-10-04	64.80	65.00	63.20	63.40	379,279
2022-10-03	62.00	65.40	62.00	64.60	669,278
2022-09-30	61.00	64.70	61.00	64.20	1,785,164
2022-09-29	60.00	61.90	58.40	60.40	985,009
2022-09-28	56.00	60.40	54.10	60.40	1,574,437
2022-09-27	58.10	58.10	55.50	56.50	877,345
2022-09-26	58.40	59.70	57.70	59.00	927,596
2022-09-23	61.00	61.00	59.40	59.70	1,166,112
2022-09-22	62.20	64.20	61.80	61.90	981,258
2022-09-21	64.80	64.90	63.70	63.70	1,039,592
2022-09-20	67.60	68.50	65.10	65.20	1,022,649
2022-09-19	69.20	69.20	69.20	69.20	0
2022-09-16	69.20	69.20	68.10	69.20	1,211,206
2022-09-15	68.80	68.80	67.50	67.50	641,709
2022-09-14	71.00	71.00	68.30	68.30	461,254
2022-09-13	70.50	70.50	69.00	69.00	887,037
2022-09-12	72.00	72.00	69.80	70.40	902,051
2022-09-09	69.40	70.20	69.30	69.80	365,234
2022-09-08	70.10	70.40	69.50	69.60	452,574
2022-09-07	71.90	71.90	69.30	69.30	1,124,914
2022-09-06	73.20	73.30	71.20	71.90	721,609
2022-09-05	74.40	74.40	72.70	72.90	415,285
2022-09-02	74.80	75.40	74.60	74.90	506,120
2022-09-01	77.00	77.40	74.80	75.20	1,740,236
2022-08-31	76.40	77.30	76.10	76.50	1,346,082
2022-08-30	77.00	77.30	76.50	76.90	906,062
2022-08-29	76.30	76.30	76.30	76.30	0
2022-08-26	76.20	77.90	76.20	76.30	556,966
2022-08-25	77.10	77.10	76.20	76.30	160,292
2022-08-24	78.30	78.30	76.20	76.20	2,055,286
2022-08-23	78.80	79.20	77.50	77.80	1,124,337
2022-08-22	79.00	79.00	78.40	78.70	801,448
2022-08-19	80.00	80.90	79.40	79.80	2,184,093
2022-08-18	78.00	79.90	78.00	79.60	2,521,276
2022-08-17	78.20	78.80	78.00	78.60	483,554
2022-08-16	78.00	78.80	78.00	78.30	450,655
2022-08-15	78.50	78.70	77.70	77.70	798,062
2022-08-12	78.00	79.00	77.70	78.00	1,018,057
2022-08-11	78.80	79.00	78.00	78.00	1,322,940
2022-08-10	79.00	79.10	78.60	78.70	441,604
2022-08-09	78.40	79.20	78.40	79.10	246,626
2022-08-08	79.20	79.20	78.20	78.40	382,352
2022-08-05	79.00	79.00	77.90	78.20	799,985
2022-08-04	79.00	79.10	78.20	78.30	286,647
2022-08-03	78.10	79.10	78.10	78.90	393,044
2022-08-02	79.00	79.00	78.20	78.40	282,057
2022-08-01	79.20	79.20	78.70	78.70	664,765
2022-07-29	79.10	79.10	77.70	78.90	1,887,697
2022-07-28	78.00	79.10	78.00	78.60	659,165
2022-07-27	77.70	78.00	76.30	77.80	908,711
2022-07-26	79.00	79.00	77.00	77.50	617,230
2022-07-25	80.20	80.20	78.70	78.70	707,719
2022-07-22	77.60	80.30	77.60	79.70	1,372,582
2022-07-21	78.10	78.70	78.00	78.20	173,462
2022-07-20	78.50	79.10	78.00	78.30	631,213
2022-07-19	77.00	79.10	77.00	78.60	508,881
2022-07-18	77.10	77.50	76.90	77.40	407,383
2022-07-15	77.10	77.70	76.50	77.20	398,653
2022-07-14	76.50	76.90	75.80	76.00	1,170,025
2022-07-13	76.80	77.50	76.70	76.70	628,765
2022-07-12	77.30	77.80	76.80	77.00	746,986
2022-07-11	77.10	78.40	77.10	77.50	357,494
2022-07-08	78.00	79.10	78.00	78.10	487,360
2022-07-07	79.10	79.10	78.40	78.80	1,809,125
2022-07-06	78.30	79.10	77.60	78.00	622,641
2022-07-05	79.70	79.70	78.00	78.00	675,897
2022-07-04	77.80	79.40	77.60	79.00	661,109
2022-07-01	76.00	79.80	76.00	77.90	2,258,378
2022-06-30	78.00	78.10	76.10	76.20	969,572
2022-06-29	79.10	79.70	78.40	79.00	443,304
2022-06-28	78.20	79.70	78.20	79.20	575,607
2022-06-27	77.70	78.90	77.50	78.20	512,939
2022-06-24	77.20	78.40	77.10	77.30	313,101
2022-06-23	78.70	78.70	76.90	76.90	2,055,930
2022-06-22	78.50	79.30	78.00	78.00	711,406
2022-06-21	80.10	80.20	78.00	78.20	927,932
2022-06-20	79.40	79.60	78.50	79.20	567,882
2022-06-17	79.00	80.20	78.50	78.50	639,134

Share	Price	Change
Oracle Power (ORCP)	0.0625	25%
Silver Bullet (SBDS)	22.50	18.42%
Sareum (SAR)	21.00	13.51%
Litigation Cap. (LIT)	4.51	11.36%
Active Energy (AEG)	0.085	9.68%

Share	Price	Change
PipeHawk (PIP)	2.50	-23.08%
Trellus Health. (TRLS)	0.225	-10%
Forgent (FORG)	0.016	-8.05%
Empyrean (EME)	0.0775	-6.63%
Mercantile Ports & Logistics (MPL)	2.25	-6.25%

Share	Price	Volume
Oracle Power (ORCP)	0.0625	367,450,500
Empyrean (EME)	0.0775	146,517,596
Premier African Minerals (PREM)	0.0165	136,736,036
Ethernity Net (ENET)	0.0027	109,753,483
Quantum Helium (QHE)	0.041	75,858,935