Abrdn Euro Log Share History

Abrdn Euro Log Share Price history. The following table shows end-of-day data ASLI historical share prices for Abrdn Euro Log, 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.

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

Date	Open	High	Low	Close	Volume
2026-05-25	18.48	18.48	18.48	18.48	0
2026-05-22	19.00	19.00	18.16	18.48	876,329
2026-05-21	19.28	19.28	17.92	18.30	1,250,745
2026-05-20	19.28	19.28	18.02	18.60	999,065
2026-05-19	19.28	19.28	18.00	18.20	1,142,640
2026-05-18	19.28	19.28	17.88	18.42	1,245,205
2026-05-15	18.10	18.18	17.78	18.00	1,103,806
2026-05-14	20.00	20.00	18.00	18.08	1,807,489
2026-05-13	22.00	22.00	19.02	20.45	3,501,857
2026-05-12	26.00	26.00	24.45	24.65	1,146,681
2026-05-11	25.00	25.00	24.35	24.55	1,253,507
2026-05-08	24.80	24.80	24.10	24.30	1,241,530
2026-05-07	24.05	25.00	23.90	24.80	1,279,836
2026-05-06	23.25	24.30	23.20	24.10	5,720,951
2026-05-05	23.45	23.45	23.05	23.10	842,306
2026-05-04	23.00	23.00	23.00	23.00	0
2026-05-01	23.15	23.30	23.00	23.00	4,049,690
2026-04-30	23.00	23.20	22.80	23.10	1,293,432
2026-04-29	23.50	23.50	23.00	23.10	2,608,650
2026-04-28	23.80	23.80	23.40	23.55	8,598,572
2026-04-27	24.35	24.45	23.80	23.80	1,796,093
2026-04-24	24.10	24.75	23.85	24.60	1,122,364
2026-04-23	24.40	24.40	24.05	24.15	977,421
2026-04-22	24.20	24.30	23.80	24.05	1,120,416
2026-04-21	24.75	24.80	23.85	24.30	4,896,420
2026-04-20	24.55	24.70	24.25	24.40	881,150
2026-04-17	24.90	24.95	24.45	24.50	634,127
2026-04-16	24.65	24.95	24.65	24.70	2,462,137
2026-04-15	24.40	24.80	24.30	24.65	1,988,766
2026-04-14	24.50	24.80	24.30	24.75	4,525,999
2026-04-13	27.50	27.50	24.10	24.55	9,222,619
2026-04-10	27.35	28.05	27.35	27.75	543,751
2026-04-09	27.80	27.80	27.35	27.50	638,715
2026-04-08	27.25	27.85	27.25	27.80	2,117,317
2026-04-07	27.20	27.20	27.00	27.15	2,568,534
2026-04-06	27.05	27.05	27.05	27.05	0
2026-04-03	27.05	27.05	27.05	27.05	0
2026-04-02	27.70	27.90	27.05	27.05	3,088,971
2026-04-01	27.50	28.25	27.35	27.70	6,485,954
2026-03-31	27.25	27.95	27.25	27.45	1,264,401
2026-03-30	27.60	27.90	27.40	27.65	827,016
2026-03-27	27.50	27.75	27.50	27.60	325,148
2026-03-26	27.60	27.60	27.30	27.45	846,681
2026-03-25	27.75	27.80	27.30	27.60	264,414
2026-03-24	27.50	28.20	27.50	27.70	330,629
2026-03-23	27.30	28.00	27.30	27.90	936,348
2026-03-20	27.00	27.65	26.90	27.30	29,745,066
2026-03-19	27.20	27.40	26.60	26.90	6,597,829
2026-03-18	27.95	28.00	27.00	27.35	1,407,753
2026-03-17	26.80	27.70	26.80	27.40	2,766,925
2026-03-16	26.40	26.85	26.10	26.80	2,704,613
2026-03-13	27.95	27.95	26.15	26.40	609,803
2026-03-12	26.35	26.75	26.00	26.40	1,505,076
2026-03-11	26.75	26.90	26.45	26.70	532,710
2026-03-10	26.45	26.90	26.35	26.50	843,521
2026-03-09	26.75	27.35	25.85	26.40	1,896,171
2026-03-06	28.50	28.50	26.55	26.85	1,820,333
2026-03-05	27.30	27.65	27.30	27.45	559,454
2026-03-04	27.35	27.75	27.10	27.45	736,050
2026-03-03	27.90	28.30	27.25	27.35	1,026,917
2026-03-02	28.00	29.25	27.55	28.00	965,767
2026-02-27	28.05	28.40	27.70	28.10	678,942
2026-02-26	28.00	28.20	27.95	28.15	831,012
2026-02-25	28.05	28.25	27.80	28.10	535,978
2026-02-24	29.45	29.45	27.90	28.10	1,205,276
2026-02-23	27.80	28.25	27.05	28.10	1,905,915
2026-02-20	27.00	27.60	27.00	27.60	1,011,748
2026-02-19	26.40	27.60	26.40	27.10	424,141
2026-02-18	27.00	27.30	26.95	27.10	1,443,367
2026-02-17	26.40	27.15	26.40	27.15	331,948
2026-02-16	27.15	27.25	26.80	26.85	269,679
2026-02-13	27.10	27.40	27.00	27.15	390,105
2026-02-12	26.40	27.50	26.40	27.25	765,685
2026-02-11	26.40	27.20	26.40	27.00	304,058
2026-02-10	26.85	27.15	26.65	27.15	840,890
2026-02-09	26.90	27.15	26.50	26.80	783,382
2026-02-06	26.80	26.80	26.65	26.65	356,437
2026-02-05	26.70	26.85	26.50	26.70	1,851,719
2026-02-04	27.05	27.05	26.45	26.70	925,893
2026-02-03	27.25	27.40	27.00	27.00	1,122,000
2026-02-02	26.80	27.25	26.80	27.20	643,583
2026-01-30	26.80	27.10	26.80	26.80	507,631
2026-01-29	27.10	27.10	26.50	27.00	997,872
2026-01-28	27.10	27.45	26.90	27.00	1,707,952
2026-01-27	27.35	27.35	26.50	27.25	2,269,865
2026-01-26	27.95	27.95	27.00	27.10	1,027,520
2026-01-23	26.60	27.40	26.60	27.20	1,162,697
2026-01-22	27.50	27.50	26.10	26.10	803,256
2026-01-21	26.90	27.15	26.60	27.15	677,107
2026-01-20	27.20	27.20	26.90	26.95	175,830
2026-01-19	27.25	27.40	27.00	27.20	618,240
2026-01-16	27.05	27.30	27.00	27.20	715,449
2026-01-15	27.20	27.35	27.15	27.25	892,790
2026-01-14	27.40	27.40	26.95	27.10	675,407
2026-01-13	27.60	28.35	26.90	27.10	2,323,584
2026-01-12	26.70	27.90	26.70	27.45	2,848,702
2026-01-09	26.80	27.05	26.80	27.00	765,008
2026-01-08	27.00	27.10	26.70	27.00	561,865
2026-01-07	27.10	27.20	26.65	27.20	577,685
2026-01-06	26.70	27.10	26.70	27.10	541,253
2026-01-05	27.00	27.15	26.45	26.95	1,625,370
2026-01-02	26.60	26.75	26.25	26.60	652,722
2026-01-01	26.60	26.60	26.60	26.60	0
2025-12-31	26.25	26.85	26.10	26.60	265,792
2025-12-30	25.95	26.35	25.90	26.30	407,203
2025-12-29	25.45	26.50	25.45	26.50	207,947
2025-12-26	25.90	25.90	25.90	25.90	0
2025-12-25	25.90	25.90	25.90	25.90	0
2025-12-24	25.85	25.90	25.85	25.90	74,113
2025-12-23	25.40	26.05	25.40	25.90	260,359
2025-12-22	25.50	25.80	25.50	25.80	328,708
2025-12-19	25.35	26.30	25.35	26.30	1,771,654
2025-12-18	25.45	25.65	25.35	25.65	367,988
2025-12-17	24.05	25.90	24.05	25.50	1,448,422
2025-12-16	24.00	24.65	23.90	24.00	793,321
2025-12-15	24.35	24.45	23.80	24.20	1,762,864
2025-12-12	34.65	34.65	33.00	34.40	3,105,082
2025-12-11	34.80	35.00	34.20	34.75	1,071,436
2025-12-10	35.50	35.50	34.50	34.50	720,106
2025-12-09	35.85	35.90	34.80	34.95	478,970
2025-12-08	34.90	35.10	34.90	34.90	283,622
2025-12-05	35.85	35.85	34.65	35.05	707,926
2025-12-04	35.00	35.00	34.70	34.95	1,238,351
2025-12-03	35.90	35.90	34.90	35.00	313,354
2025-12-02	35.20	35.80	35.10	35.70	1,369,942
2025-12-01	34.95	35.00	34.80	34.95	1,325,546
2025-11-28	34.80	35.00	34.65	34.95	1,279,078
2025-11-27	35.20	35.20	34.70	34.95	1,148,368
2025-11-26	35.80	35.85	35.70	35.85	1,720,953
2025-11-25	35.20	36.00	35.20	35.85	2,758,355
2025-11-24	35.95	36.00	35.85	35.85	1,475,726
2025-11-21	35.85	36.00	35.70	35.80	310,053
2025-11-20	35.65	36.00	35.65	35.80	973,747
2025-11-19	35.75	36.00	35.50	35.65	731,449
2025-11-18	35.50	35.80	35.40	35.75	642,828
2025-11-17	35.90	35.90	35.50	35.70	879,971
2025-11-14	35.60	36.00	35.40	35.60	2,497,250
2025-11-13	35.75	35.80	35.50	35.60	352,959
2025-11-12	35.45	35.75	35.45	35.70	1,042,763
2025-11-11	35.80	35.90	35.80	35.90	2,143,540
2025-11-10	35.80	35.95	35.40	35.80	501,954
2025-11-07	35.60	35.80	35.30	35.65	1,077,293
2025-11-06	35.50	35.65	35.45	35.60	423,126
2025-11-05	35.65	35.70	35.25	35.65	3,468,537
2025-11-04	35.50	35.70	35.35	35.55	1,685,585
2025-11-03	35.70	36.15	35.15	35.15	1,177,634
2025-10-31	35.50	35.70	35.25	35.60	644,377
2025-10-30	35.20	35.25	34.95	35.25	493,227
2025-10-29	35.80	35.95	35.30	35.30	2,358,021
2025-10-28	35.40	35.75	34.90	35.60	1,428,047
2025-10-27	35.00	36.15	34.90	35.40	2,614,563
2025-10-24	35.20	36.00	35.20	36.00	937,207
2025-10-23	35.20	35.55	34.80	35.55	1,054,820
2025-10-22	34.00	35.60	34.00	35.00	3,146,627
2025-10-21	34.00	35.05	34.00	34.70	1,362,175
2025-10-20	34.00	35.40	33.95	35.30	2,763,146
2025-10-17	33.50	33.80	33.50	33.55	139,564,753
2025-10-16	33.50	33.70	33.50	33.60	5,884,323
2025-10-15	33.95	33.95	33.40	33.50	343,157
2025-10-14	33.40	33.75	33.40	33.60	725,269
2025-10-13	33.30	33.75	33.30	33.60	1,278,661
2025-10-10	33.25	33.40	33.20	33.30	935,790
2025-10-09	33.45	33.50	33.20	33.25	339,855
2025-10-08	33.20	33.35	33.20	33.35	2,919,135
2025-10-07	33.35	33.40	33.30	33.30	631,568
2025-10-06	33.55	33.65	33.30	33.40	2,103,913
2025-10-03	33.25	33.60	33.20	33.50	373,210
2025-10-02	33.40	33.55	33.25	33.25	1,270,629
2025-10-01	32.85	33.80	32.80	33.10	1,528,231
2025-09-30	32.70	33.05	32.70	32.70	1,306,645
2025-09-29	33.80	33.80	32.05	32.90	1,698,516
2025-09-26	33.95	33.95	33.65	33.85	399,982
2025-09-25	34.10	34.10	33.65	33.75	924,422
2025-09-24	34.05	34.05	33.85	34.00	266,439
2025-09-23	33.70	34.20	33.45	34.00	2,809,138
2025-09-22	33.60	33.85	33.40	33.85	1,206,979
2025-09-19	33.45	33.80	33.40	33.50	1,916,361
2025-09-18	33.55	33.55	33.30	33.45	3,407,473
2025-09-17	33.60	33.80	33.40	33.40	2,789,871
2025-09-16	34.35	34.35	33.60	33.75	830,785
2025-09-15	35.80	35.80	33.00	33.45	3,224,658
2025-09-12	46.40	47.40	46.20	47.40	2,721,346
2025-09-11	46.55	46.55	46.20	46.40	1,613,638
2025-09-10	47.30	47.30	46.20	46.40	923,628
2025-09-09	47.30	47.30	46.30	46.60	333,567
2025-09-08	47.30	47.40	46.90	46.90	404,487
2025-09-05	47.25	47.60	47.20	47.60	438,925
2025-09-04	47.00	48.30	47.00	47.45	1,936,240
2025-09-03	48.00	48.00	46.40	47.00	1,996,416
2025-09-02	47.00	47.40	46.70	47.40	2,508,706
2025-09-01	48.15	48.15	46.50	47.40	470,598
2025-08-29	48.10	48.10	46.65	47.00	812,355
2025-08-28	46.50	47.20	46.50	46.65	355,164
2025-08-27	47.45	47.65	47.25	47.40	283,175
2025-08-26	47.75	47.80	47.55	47.55	382,707
2025-08-25	47.90	47.90	47.90	47.90	0
2025-08-22	47.60	48.10	47.55	47.90	370,371
2025-08-21	47.35	48.65	47.35	48.40	814,737
2025-08-20	47.65	47.80	47.35	47.80	309,397
2025-08-19	47.15	47.70	47.10	47.50	1,669,316
2025-08-18	47.75	47.75	47.20	47.25	1,329,888
2025-08-15	47.25	47.45	46.90	47.35	2,230,580
2025-08-14	46.70	47.25	46.70	47.00	1,244,907
2025-08-13	47.35	47.35	46.65	46.90	1,400,415
2025-08-12	47.45	47.45	46.65	47.10	656,348
2025-08-11	47.15	47.55	47.10	47.35	1,045,606
2025-08-08	47.15	47.20	47.00	47.00	403,017
2025-08-07	48.10	48.10	47.15	47.75	364,317
2025-08-06	47.50	48.30	47.10	47.40	1,463,262
2025-08-05	48.05	48.10	47.20	47.50	1,099,204
2025-08-04	47.80	48.10	47.05	47.90	1,356,742
2025-08-01	48.70	48.70	47.50	47.70	1,716,427
2025-07-31	51.10	51.20	46.00	48.75	5,889,132
2025-07-30	53.00	53.00	51.90	52.00	1,669,851
2025-07-29	54.50	54.50	51.50	51.90	2,081,205
2025-07-28	63.90	65.00	63.80	64.60	7,189,557
2025-07-25	64.30	64.60	63.80	64.20	2,335,368
2025-07-24	64.60	64.60	64.00	64.20	978,993
2025-07-23	64.90	65.00	64.50	64.70	1,071,742
2025-07-22	64.00	65.00	64.00	64.60	691,102
2025-07-21	64.90	65.00	64.20	64.60	511,447
2025-07-18	65.20	65.40	64.70	64.70	635,416
2025-07-17	64.10	65.50	64.10	65.00	3,161,171
2025-07-16	64.00	65.70	64.00	65.10	1,425,179
2025-07-15	64.50	64.90	64.30	64.30	454,664
2025-07-14	63.60	64.80	63.50	64.50	393,965
2025-07-11	62.90	64.60	62.80	64.40	7,086,604
2025-07-10	61.60	62.20	61.60	62.00	2,198,646
2025-07-09	60.80	62.00	60.80	62.00	429,659
2025-07-08	61.90	62.30	61.70	62.20	442,577
2025-07-07	62.60	62.60	60.60	61.60	2,886,911
2025-07-04	62.00	62.20	61.70	61.70	213,752
2025-07-03	62.20	62.30	61.50	62.00	394,001
2025-07-02	61.40	62.50	60.80	61.30	630,586
2025-07-01	62.40	62.90	62.00	62.20	1,181,345
2025-06-30	62.10	62.30	61.10	62.00	736,337
2025-06-27	61.70	62.00	61.70	62.00	357,719
2025-06-26	61.70	61.80	61.50	61.50	1,407,129
2025-06-25	61.70	61.70	61.40	61.50	628,065
2025-06-24	60.90	61.40	60.80	61.20	479,686
2025-06-23	60.00	60.50	60.00	60.50	392,750
2025-06-20	59.60	61.00	59.60	61.00	286,739
2025-06-19	60.00	60.40	60.00	60.00	288,584
2025-06-18	59.80	60.80	59.60	60.00	3,795,881
2025-06-17	59.70	60.20	59.70	60.00	545,955
2025-06-16	60.00	60.00	60.00	60.00	133,415
2025-06-13	60.00	60.60	60.00	60.40	212,037
2025-06-12	60.20	60.50	60.20	60.20	418,518
2025-06-11	59.60	60.20	59.60	60.00	793,903
2025-06-10	59.00	60.40	59.00	60.20	249,115
2025-06-09	60.00	60.20	59.70	60.20	309,010
2025-06-06	59.60	60.00	59.60	59.80	360,586
2025-06-05	59.00	60.50	59.00	60.50	610,547
2025-06-04	59.00	59.70	59.00	59.40	305,285
2025-06-03	60.00	60.00	59.10	59.50	432,826
2025-06-02	59.30	59.80	59.30	59.60	585,720
2025-05-30	58.20	60.00	58.20	60.00	1,240,667
2025-05-29	57.70	58.50	57.70	58.40	437,169
2025-05-28	57.50	58.40	57.50	58.30	868,598
2025-05-27	56.60	57.30	56.60	57.00	562,524
2025-05-26	56.90	56.90	56.90	56.90	0
2025-05-23	56.60	56.90	55.80	56.90	875,646
2025-05-22	56.10	56.20	56.00	56.20	247,408
2025-05-21	56.30	56.30	56.30	56.30	93,372
2025-05-20	55.90	56.50	55.90	56.20	324,116
2025-05-19	56.00	56.10	55.60	55.80	439,338
2025-05-16	55.00	56.00	55.00	55.70	415,127
2025-05-15	55.50	56.20	55.00	56.20	428,853
2025-05-14	55.60	55.90	55.20	55.20	792,824
2025-05-13	56.20	56.30	55.80	55.80	1,216,352
2025-05-12	56.80	56.80	56.20	56.60	466,817
2025-05-09	56.70	56.70	56.40	56.50	588,761
2025-05-08	56.60	56.60	55.90	55.90	1,069,976
2025-05-07	56.60	56.60	56.30	56.30	995,112
2025-05-06	56.90	57.40	56.60	56.60	1,394,205
2025-05-05	57.00	57.00	57.00	57.00	0
2025-05-02	57.00	57.20	57.00	57.00	378,327
2025-05-01	57.80	57.80	57.00	57.00	298,995
2025-04-30	56.60	57.10	56.30	57.10	306,694
2025-04-29	56.80	57.00	56.60	57.00	200,053
2025-04-28	57.00	57.10	56.50	56.80	276,916
2025-04-25	57.10	57.50	57.10	57.30	173,999
2025-04-24	56.60	57.30	56.60	57.30	157,547
2025-04-23	57.20	57.20	56.70	56.70	576,576
2025-04-22	56.80	56.90	56.30	56.30	387,171
2025-04-21	56.70	56.70	56.70	56.70	0
2025-04-18	56.70	56.70	56.70	56.70	0
2025-04-17	57.00	57.00	56.30	56.70	768,820
2025-04-16	57.00	57.60	56.80	57.00	673,042
2025-04-15	54.20	57.00	54.20	56.80	1,201,687
2025-04-14	55.00	55.40	54.90	55.00	790,712
2025-04-11	54.00	54.70	53.70	54.70	509,849
2025-04-10	54.30	54.40	53.80	53.80	559,668
2025-04-09	52.80	53.50	52.60	53.00	1,361,128
2025-04-08	53.00	54.60	52.40	53.50	927,064
2025-04-07	54.00	54.80	51.00	52.50	3,695,053
2025-04-04	57.60	57.60	54.40	54.40	1,801,636
2025-04-03	56.20	57.20	56.00	56.80	3,005,953
2025-04-02	57.10	57.20	56.70	57.20	608,183
2025-04-01	57.00	57.00	56.80	57.00	1,110,213
2025-03-31	57.40	57.40	57.00	57.20	650,898
2025-03-28	57.00	57.40	57.00	57.20	715,060
2025-03-27	57.40	57.40	57.20	57.20	507,887
2025-03-26	56.80	57.60	56.60	57.60	813,147
2025-03-25	56.60	56.80	56.60	56.60	796,117
2025-03-24	56.40	56.60	56.20	56.40	455,721
2025-03-21	56.00	56.60	55.80	56.20	816,084
2025-03-20	56.00	56.40	56.00	56.00	516,711
2025-03-19	56.40	56.60	56.20	56.40	817,064
2025-03-18	56.20	56.60	56.20	56.40	726,966
2025-03-17	56.00	56.40	56.00	56.40	392,728
2025-03-14	56.00	56.40	56.00	56.40	378,192
2025-03-13	56.40	56.40	56.00	56.00	634,343
2025-03-12	56.20	56.20	55.60	56.00	279,223
2025-03-11	56.40	56.40	56.00	56.00	761,497
2025-03-10	56.00	56.40	56.00	56.40	552,972
2025-03-07	56.00	56.20	55.00	56.00	739,482
2025-03-06	56.80	56.80	55.20	56.00	857,376
2025-03-05	57.80	58.00	55.80	55.80	1,407,570
2025-03-04	60.60	61.00	60.20	60.60	2,549,103
2025-03-03	60.60	60.80	59.60	60.40	630,701
2025-02-28	59.40	59.60	59.20	59.60	439,480
2025-02-27	60.00	60.20	59.40	59.60	1,086,474
2025-02-26	60.40	60.40	60.20	60.40	798,769
2025-02-25	60.20	60.40	60.00	60.20	420,481
2025-02-24	60.20	61.00	60.00	60.20	896,026
2025-02-21	60.60	61.00	59.60	59.80	439,528
2025-02-20	60.20	60.20	59.60	59.80	833,666
2025-02-19	60.00	60.00	59.60	59.80	1,164,977
2025-02-18	61.00	61.00	59.80	60.00	471,219
2025-02-17	60.20	60.80	60.00	60.20	1,353,549
2025-02-14	59.60	61.20	59.60	60.20	470,662
2025-02-13	60.00	60.00	59.00	59.80	1,343,705
2025-02-12	61.00	61.00	59.80	60.00	754,377
2025-02-11	60.80	60.80	60.00	60.00	452,766
2025-02-10	61.20	61.20	60.20	60.60	1,740,952
2025-02-07	60.80	61.00	60.00	60.00	560,209
2025-02-06	61.00	61.00	60.00	60.20	1,339,461
2025-02-05	60.20	60.60	60.20	60.20	1,538,636
2025-02-04	60.20	61.20	60.20	60.60	936,343
2025-02-03	60.20	60.60	60.00	60.40	359,651
2025-01-31	61.60	61.60	60.20	60.80	623,592
2025-01-30	59.80	60.80	59.80	60.80	443,795
2025-01-29	60.00	60.20	59.60	59.80	321,051
2025-01-28	59.60	60.20	59.60	60.20	930,623
2025-01-27	59.60	60.20	59.00	60.20	1,593,201
2025-01-24	57.00	59.80	57.00	59.00	3,663,342
2025-01-23	56.40	56.40	56.20	56.40	666,895
2025-01-22	56.80	56.80	56.20	56.60	747,758
2025-01-21	56.80	58.20	56.00	56.00	1,200,358
2025-01-20	57.00	57.40	56.80	56.80	525,025
2025-01-17	58.00	58.60	57.00	57.00	1,073,723
2025-01-16	58.60	58.80	57.60	57.60	1,023,632
2025-01-15	58.20	58.60	57.20	58.60	657,168
2025-01-14	58.40	58.80	57.20	57.20	549,669
2025-01-13	58.40	58.40	57.20	57.20	353,255
2025-01-10	58.80	58.80	57.20	57.20	1,521,680
2025-01-09	56.40	58.40	56.40	58.40	860,657
2025-01-08	57.60	58.00	56.20	57.00	443,884
2025-01-07	58.00	59.00	57.40	57.60	2,539,186
2025-01-06	58.60	58.60	58.00	58.00	1,760,888
2025-01-03	60.00	60.00	58.00	58.40	994,967
2025-01-02	57.00	58.80	57.00	58.80	425,828
2025-01-01	58.80	58.80	58.80	58.80	0
2024-12-31	59.20	59.80	58.80	58.80	396,608
2024-12-30	58.20	59.60	58.20	58.60	406,812
2024-12-27	58.20	59.60	58.20	58.20	417,146
2024-12-26	58.60	58.60	58.60	58.60	0
2024-12-25	58.60	58.60	58.60	58.60	0
2024-12-24	58.60	58.80	58.60	58.60	144,486
2024-12-23	58.00	59.60	58.00	58.60	387,692
2024-12-20	58.00	58.00	57.40	57.40	984,117
2024-12-19	58.20	59.00	57.20	57.60	1,056,022
2024-12-18	59.00	59.00	59.00	59.00	437,205
2024-12-17	58.60	59.40	58.60	59.20	550,829
2024-12-16	58.60	59.20	58.40	58.80	906,780
2024-12-13	59.00	59.60	58.60	58.60	286,790
2024-12-12	59.80	59.80	59.00	59.00	655,018
2024-12-11	59.40	59.80	59.40	59.60	471,921
2024-12-10	59.60	59.60	59.60	59.60	191,565
2024-12-09	59.80	59.80	59.00	59.20	799,266
2024-12-06	57.60	59.00	57.60	59.00	878,622
2024-12-05	59.20	59.80	57.60	57.60	933,299
2024-12-04	60.80	60.80	59.60	59.60	800,390
2024-12-03	60.80	60.80	59.60	60.20	1,259,038
2024-12-02	59.00	60.60	59.00	60.20	1,189,644
2024-11-29	59.40	59.40	58.60	58.60	871,309
2024-11-28	58.20	59.20	58.00	59.00	1,077,540
2024-11-27	57.80	57.80	57.40	57.80	1,166,236
2024-11-26	57.20	57.20	57.20	57.20	745,998
2024-11-25	57.40	58.00	57.40	58.00	210,885
2024-11-22	57.80	57.80	57.20	57.40	1,262,022
2024-11-21	57.40	57.60	57.40	57.60	280,529
2024-11-20	58.00	58.20	57.60	57.60	783,393
2024-11-19	57.40	58.40	57.40	58.40	733,806
2024-11-18	58.80	58.80	57.40	57.60	1,260,131
2024-11-15	57.60	57.60	57.40	57.40	4,411,987
2024-11-14	57.40	57.80	57.40	57.60	4,062,754
2024-11-13	58.00	58.00	57.00	57.40	786,995
2024-11-12	57.40	57.80	57.40	57.80	518,228
2024-11-11	57.60	57.60	54.60	57.60	684,767
2024-11-08	58.00	58.00	57.20	57.40	2,041,614
2024-11-07	59.20	59.20	58.20	58.20	1,496,746
2024-11-06	60.00	60.40	59.40	59.40	1,128,714
2024-11-05	59.80	59.80	59.60	59.60	631,810
2024-11-04	59.40	59.60	59.40	59.40	4,417,599
2024-11-01	57.60	59.60	57.60	59.40	865,126
2024-10-31	58.40	58.60	58.00	58.00	521,313
2024-10-30	57.80	58.60	57.80	58.00	325,535
2024-10-29	58.00	58.20	57.80	57.80	362,093
2024-10-28	59.00	59.00	58.00	58.00	531,039
2024-10-25	59.60	59.60	58.60	59.00	561,256
2024-10-24	59.00	59.20	58.60	58.60	816,831
2024-10-23	58.80	59.20	58.80	59.00	867,656
2024-10-22	59.20	59.20	58.00	58.40	887,049
2024-10-21	59.20	59.60	59.20	59.20	752,344
2024-10-18	60.20	60.20	59.20	59.20	722,183
2024-10-17	60.00	60.40	59.60	59.60	524,061
2024-10-16	60.20	60.20	60.00	60.00	356,167
2024-10-15	60.80	60.80	59.80	59.80	704,077
2024-10-14	60.40	60.80	60.00	60.00	1,536,662
2024-10-11	60.20	60.20	60.20	60.20	1,178,389
2024-10-10	60.00	60.40	59.60	60.00	507,037
2024-10-09	60.60	60.60	60.00	60.20	311,913
2024-10-08	60.60	60.60	59.80	60.00	87,722
2024-10-07	59.20	61.00	59.20	60.20	317,522
2024-10-04	61.00	61.60	59.00	60.20	912,378
2024-10-03	62.00	62.00	60.00	60.40	1,954,952
2024-10-02	62.20	62.20	60.40	60.60	456,838
2024-10-01	62.60	62.60	60.60	60.80	790,074
2024-09-30	62.60	62.60	60.60	61.00	856,773
2024-09-27	60.80	62.20	60.80	61.60	1,645,679
2024-09-26	59.80	60.80	59.60	60.40	811,533
2024-09-25	60.00	60.80	59.60	60.00	1,162,399
2024-09-24	62.00	62.00	59.20	60.00	871,907
2024-09-23	61.80	62.00	60.00	60.00	316,610
2024-09-20	61.80	62.00	60.00	62.00	3,010,270
2024-09-19	60.40	61.00	60.40	61.00	309,913
2024-09-18	61.20	61.40	60.40	60.40	419,140
2024-09-17	62.60	62.80	61.00	61.20	644,649
2024-09-16	63.40	63.80	62.80	62.80	660,686
2024-09-13	60.60	63.40	60.40	62.60	2,510,666
2024-09-12	60.00	60.80	59.60	60.80	583,624
2024-09-11	61.00	61.00	58.60	59.40	565,569
2024-09-10	61.00	61.00	59.00	59.40	431,664
2024-09-09	59.80	59.80	58.80	59.20	403,258
2024-09-06	60.00	60.00	59.00	59.20	449,016
2024-09-05	60.60	60.60	59.60	59.80	333,123
2024-09-04	61.00	61.00	60.00	60.40	1,273,530
2024-09-03	60.40	60.40	59.60	60.00	1,963,198
2024-09-02	60.00	61.00	60.00	60.20	626,174
2024-08-30	61.00	61.60	61.00	61.00	829,433
2024-08-29	61.40	61.40	60.80	61.00	504,589
2024-08-28	61.40	61.80	61.40	61.40	256,541
2024-08-27	61.60	61.60	61.40	61.40	282,325
2024-08-26	61.60	61.60	61.60	61.60	0
2024-08-23	61.80	61.80	61.00	61.60	615,840
2024-08-22	62.20	62.20	62.00	62.00	815,119
2024-08-21	62.80	62.80	62.00	62.20	540,617
2024-08-20	62.40	63.20	62.00	62.80	366,790
2024-08-19	63.20	63.20	62.40	62.40	199,827
2024-08-16	62.00	62.60	62.00	62.40	747,876
2024-08-15	62.20	62.20	62.00	62.00	537,788
2024-08-14	63.40	63.40	62.20	62.60	880,081
2024-08-13	61.80	63.00	61.60	63.00	451,861
2024-08-12	61.60	62.40	61.60	62.40	327,391
2024-08-09	62.80	63.80	61.60	62.40	801,700
2024-08-08	63.00	63.20	61.00	62.40	1,588,565
2024-08-07	61.80	63.00	61.60	61.80	604,369
2024-08-06	62.80	62.80	61.20	62.00	292,930
2024-08-05	62.40	62.40	60.60	61.20	490,239
2024-08-02	62.40	63.00	61.40	63.00	593,241
2024-08-01	61.80	62.20	61.60	61.80	492,539
2024-07-31	62.00	62.00	61.60	61.80	873,708
2024-07-30	61.80	62.00	61.80	61.80	345,663
2024-07-29	61.80	62.20	61.80	62.00	479,272
2024-07-26	62.00	62.00	61.40	61.40	644,590
2024-07-25	61.20	62.00	61.20	61.80	378,721
2024-07-24	61.00	62.00	60.80	62.00	1,791,866
2024-07-23	61.00	61.40	60.60	61.00	2,229,497
2024-07-22	60.60	61.00	60.60	60.80	3,089,362
2024-07-19	60.80	61.00	60.60	60.80	471,858
2024-07-18	61.00	61.00	60.60	61.00	1,008,070
2024-07-17	61.00	61.00	60.60	61.00	1,943,674
2024-07-16	61.00	61.40	60.80	61.00	1,692,150
2024-07-15	61.20	61.60	61.00	61.60	1,111,672
2024-07-12	62.00	62.00	60.60	61.00	2,604,143
2024-07-11	61.00	61.00	60.20	61.00	2,249,625
2024-07-10	61.00	61.00	60.20	60.60	1,210,117
2024-07-09	61.00	61.00	60.20	60.40	1,106,053
2024-07-08	61.20	62.60	60.60	61.00	1,431,224
2024-07-05	61.00	61.20	60.40	60.40	431,487
2024-07-04	60.80	61.00	60.00	61.00	437,500
2024-07-03	59.40	60.60	59.40	60.60	647,497
2024-07-02	60.60	61.00	59.00	60.20	952,445
2024-07-01	61.60	61.60	59.00	59.40	391,542
2024-06-28	59.40	60.00	59.00	60.00	356,087
2024-06-27	60.60	60.60	58.00	58.00	629,867
2024-06-26	60.00	60.40	59.80	60.00	266,469
2024-06-25	60.40	60.40	60.00	60.40	453,135
2024-06-24	60.60	60.60	60.00	60.40	353,385
2024-06-21	60.60	61.20	59.80	61.20	1,860,299
2024-06-20	61.20	61.20	60.80	61.00	315,345
2024-06-19	61.00	61.00	60.00	60.80	838,771
2024-06-18	60.40	60.80	60.40	60.80	304,965
2024-06-17	60.40	60.80	60.40	60.80	367,618
2024-06-14	60.80	60.80	60.00	60.00	479,759
2024-06-13	60.80	61.20	60.80	60.80	384,613
2024-06-12	60.60	61.40	60.40	61.00	607,201
2024-06-11	60.80	61.40	60.40	60.80	716,757
2024-06-10	60.80	61.00	60.40	60.80	1,047,705
2024-06-07	61.20	61.40	60.20	60.80	935,525
2024-06-06	63.00	63.20	61.20	61.20	1,034,440
2024-06-05	63.20	63.20	62.00	62.60	869,490
2024-06-04	61.80	64.00	61.80	62.60	717,867
2024-06-03	62.60	63.00	61.00	62.40	734,788
2024-05-31	62.40	62.40	62.00	62.20	786,104
2024-05-30	64.00	64.00	62.00	62.20	759,682
2024-05-29	62.00	62.40	61.80	62.20	1,175,126
2024-05-28	62.60	63.20	62.00	62.80	744,531
2024-05-27	61.80	61.80	61.80	61.80	0
2024-05-24	61.00	62.00	61.00	61.80	8,592,470
2024-05-23	62.60	63.00	61.00	61.60	1,782,819
2024-05-22	62.60	62.80	61.60	61.60	867,092
2024-05-21	62.00	63.20	61.80	62.00	1,665,493
2024-05-20	61.80	64.00	61.00	62.40	3,324,253
2024-05-17	61.40	61.60	60.80	60.80	207,651
2024-05-16	62.20	62.20	61.20	61.20	708,828
2024-05-15	60.00	63.00	59.80	61.80	2,246,369
2024-05-14	59.20	60.00	58.80	59.60	2,191,342
2024-05-13	58.60	60.00	58.00	59.60	1,516,609
2024-05-10	58.80	59.00	58.20	58.60	1,514,943
2024-05-09	59.80	59.80	58.00	58.80	458,042
2024-05-08	60.00	60.00	59.40	59.80	398,888
2024-05-07	61.00	61.40	59.60	60.00	863,796
2024-05-06	60.20	60.20	60.20	60.20	0
2024-05-03	59.40	60.20	58.40	60.20	459,754
2024-05-02	60.80	60.80	58.00	58.80	597,905
2024-05-01	59.40	60.40	59.00	59.00	390,646
2024-04-30	61.20	61.20	59.20	59.20	675,040
2024-04-29	60.80	61.00	59.40	59.40	355,662
2024-04-26	61.40	61.80	60.60	60.60	355,721
2024-04-25	61.40	61.40	61.00	61.40	276,170
2024-04-24	60.80	61.80	60.00	61.00	227,877
2024-04-23	62.40	62.40	60.80	60.80	516,546
2024-04-22	61.60	62.00	61.20	61.60	438,212
2024-04-19	61.00	61.00	60.20	61.00	585,505
2024-04-18	60.80	60.80	59.80	60.80	304,139
2024-04-17	59.00	60.20	57.60	60.00	487,828
2024-04-16	59.80	59.80	57.00	57.60	979,201
2024-04-15	58.00	59.20	58.00	58.20	236,232
2024-04-12	57.60	58.40	57.60	58.20	163,067
2024-04-11	58.00	59.40	57.40	57.40	519,921
2024-04-10	58.20	58.80	57.60	57.60	273,258
2024-04-09	59.80	59.80	58.20	58.60	268,821
2024-04-08	60.80	60.80	58.80	58.80	570,095
2024-04-05	59.40	60.60	58.20	59.20	604,807
2024-04-04	59.20	59.60	58.00	58.00	354,251
2024-04-03	59.60	59.60	58.80	59.00	700,873
2024-04-02	60.40	60.40	58.40	58.40	733,967
2024-04-01	60.80	60.80	60.80	60.80	0
2024-03-29	60.80	60.80	60.80	60.80	0
2024-03-28	61.00	61.00	60.70	60.80	1,012,823
2024-03-27	61.40	61.70	60.80	61.70	563,807
2024-03-26	62.30	62.30	59.50	61.50	852,468
2024-03-25	62.20	62.20	61.00	61.10	484,750
2024-03-22	61.00	61.50	60.60	61.50	664,280
2024-03-21	61.00	62.60	61.00	61.40	981,305
2024-03-20	61.00	61.10	61.00	61.10	633,271
2024-03-19	61.00	61.10	61.00	61.10	314,625
2024-03-18	62.40	62.40	60.80	61.50	891,883
2024-03-15	61.10	61.40	60.80	60.80	1,681,860
2024-03-14	61.00	61.70	61.00	61.00	617,348
2024-03-13	61.00	61.60	60.20	61.00	895,757
2024-03-12	63.10	63.10	61.00	61.00	443,724
2024-03-11	64.00	64.00	62.50	63.10	368,273
2024-03-08	64.00	64.50	62.70	63.00	704,105
2024-03-07	65.00	65.00	63.70	63.70	397,020
2024-03-06	64.90	67.00	64.50	64.60	662,353
2024-03-05	64.50	64.50	64.00	64.40	648,649
2024-03-04	63.50	64.00	63.30	63.90	863,899
2024-03-01	63.20	63.20	63.20	63.20	549,880
2024-02-29	64.20	64.70	63.60	63.80	1,194,170
2024-02-28	64.00	64.00	63.40	63.40	1,070,558
2024-02-27	63.40	64.10	63.40	64.10	1,330,542
2024-02-26	63.50	63.60	63.40	63.40	505,116
2024-02-23	62.10	63.80	62.10	63.50	674,453
2024-02-22	63.00	63.40	63.00	63.10	259,860
2024-02-21	63.00	63.70	63.00	63.20	504,791
2024-02-20	63.30	63.60	63.00	63.00	635,855
2024-02-19	60.70	63.30	60.70	63.30	3,611,936
2024-02-16	60.10	60.70	59.50	60.50	378,588
2024-02-15	59.10	60.50	59.10	60.00	349,755
2024-02-14	58.50	59.30	58.30	58.80	537,500
2024-02-13	57.50	59.00	57.00	59.00	4,684,571
2024-02-12	58.40	58.50	58.00	58.20	261,009
2024-02-09	58.10	58.20	57.80	57.80	620,396
2024-02-08	58.50	58.50	58.00	58.00	421,114
2024-02-07	58.40	58.80	58.30	58.60	1,754,194
2024-02-06	58.40	58.60	57.90	58.30	1,628,374
2024-02-05	58.00	58.90	58.00	58.40	941,967
2024-02-02	58.90	59.40	58.20	58.30	674,902
2024-02-01	59.50	59.50	58.40	58.60	666,666
2024-01-31	58.40	59.00	57.80	58.30	1,721,529
2024-01-30	56.80	57.70	56.80	57.50	1,021,596
2024-01-29	56.90	58.00	56.50	57.30	1,665,499
2024-01-26	55.60	56.90	55.50	56.70	1,243,730
2024-01-25	56.50	57.00	55.70	56.00	2,430,723
2024-01-24	55.30	56.50	55.30	56.00	980,706
2024-01-23	54.30	55.00	54.30	54.90	3,804,531
2024-01-22	55.00	55.00	53.30	53.90	4,552,380
2024-01-19	53.60	53.90	52.80	53.90	1,015,199
2024-01-18	55.20	55.20	52.80	53.00	769,368
2024-01-17	55.00	55.00	53.10	53.60	591,801
2024-01-16	56.00	56.00	54.90	54.90	1,119,252
2024-01-15	55.90	55.90	55.00	55.30	817,280
2024-01-12	56.40	57.10	55.00	55.00	1,545,559
2024-01-11	55.50	55.80	55.00	55.10	368,987
2024-01-10	55.50	57.60	55.00	55.00	514,163
2024-01-09	58.80	58.80	55.30	55.90	2,038,509
2024-01-08	57.20	57.70	56.70	57.40	456,467
2024-01-05	58.60	58.70	57.90	58.50	780,634
2024-01-04	60.00	60.00	58.80	59.40	278,703
2024-01-03	60.70	62.90	59.00	59.80	482,417
2024-01-02	61.70	61.80	60.50	60.90	214,254
2024-01-01	61.60	61.60	61.60	61.60	0
2023-12-29	62.70	62.80	60.10	61.60	114,033
2023-12-28	61.50	61.60	60.10	61.30	336,221
2023-12-27	62.00	62.70	61.10	61.10	265,648
2023-12-26	61.90	61.90	61.90	61.90	0
2023-12-25	61.90	61.90	61.90	61.90	0
2023-12-22	61.90	62.00	61.60	61.90	148,123
2023-12-21	62.90	63.00	61.50	62.00	316,860
2023-12-20	62.90	63.00	61.10	62.00	739,133
2023-12-19	60.90	61.70	60.60	60.80	423,536
2023-12-18	59.80	60.90	59.40	60.60	2,152,431
2023-12-15	60.50	60.90	59.00	59.00	1,062,983
2023-12-14	61.80	63.60	59.20	60.70	1,005,783
2023-12-13	60.70	60.80	58.90	60.00	326,474
2023-12-12	59.70	61.40	59.70	61.40	2,346,075
2023-12-11	61.00	61.00	58.60	60.60	1,655,388
2023-12-08	61.00	61.20	60.20	60.20	626,176
2023-12-07	61.20	61.20	60.70	60.70	463,795
2023-12-06	61.20	62.60	61.00	62.60	707,021
2023-12-05	63.40	63.40	61.00	61.60	5,346,442
2023-12-04	61.90	63.50	61.90	63.10	1,007,270
2023-12-01	62.00	62.40	61.30	62.40	600,091
2023-11-30	62.10	63.00	60.70	63.00	3,712,012
2023-11-29	61.80	63.60	61.80	63.60	1,655,456
2023-11-28	61.20	61.70	60.10	61.70	1,082,201
2023-11-27	62.30	64.00	60.00	61.20	5,203,231
2023-11-24	57.00	57.50	56.80	56.80	263,060
2023-11-23	55.40	56.60	55.40	56.60	168,404
2023-11-22	56.50	57.60	54.80	56.90	533,174
2023-11-21	56.80	57.00	56.20	56.30	334,913
2023-11-20	55.90	57.80	54.70	57.80	479,129
2023-11-17	54.50	56.00	54.40	56.00	347,104
2023-11-16	55.20	55.20	54.80	54.80	278,768
2023-11-15	56.20	57.30	55.10	55.20	757,320
2023-11-14	54.00	55.90	53.10	55.80	822,357
2023-11-13	53.00	53.00	53.00	53.00	303,474
2023-11-10	54.00	54.00	53.60	53.60	324,794
2023-11-09	52.10	52.10	52.00	52.00	429,370
2023-11-08	52.90	53.00	52.90	53.00	299,866
2023-11-07	52.50	53.00	51.30	51.90	352,718
2023-11-06	52.00	54.00	51.00	52.30	557,863
2023-11-03	51.10	53.20	51.00	53.20	2,671,529
2023-11-02	51.00	53.00	51.00	51.40	1,723,538
2023-11-01	51.50	51.50	50.20	50.20	441,539
2023-10-31	51.50	52.80	51.00	51.00	1,734,491
2023-10-30	52.60	52.60	52.00	52.80	300,839
2023-10-27	51.00	53.50	51.00	52.80	750,657
2023-10-26	49.65	51.00	49.45	51.00	452,065
2023-10-25	51.40	51.40	49.60	49.60	172,849
2023-10-24	52.10	52.60	49.75	50.70	606,251
2023-10-23	52.20	52.80	52.20	52.20	429,281
2023-10-20	51.50	53.00	51.50	53.00	969,814
2023-10-19	52.20	53.30	50.70	51.80	586,035
2023-10-18	53.40	53.80	52.20	52.20	452,100
2023-10-17	55.50	55.50	54.00	54.50	492,417
2023-10-16	57.20	57.20	55.20	55.20	489,046
2023-10-13	61.00	61.00	57.70	57.70	666,645
2023-10-12	62.10	62.60	61.00	61.00	290,627
2023-10-11	62.60	62.80	62.30	62.80	265,272
2023-10-10	61.70	62.50	61.70	62.50	310,404
2023-10-09	62.90	62.90	61.70	61.70	204,609
2023-10-06	63.90	64.00	62.00	62.90	335,429
2023-10-05	63.60	64.00	63.10	63.10	534,708
2023-10-04	63.40	63.40	62.10	62.80	193,985
2023-10-03	63.00	63.50	62.90	63.50	212,209
2023-10-02	62.00	62.60	62.00	62.10	526,051
2023-09-29	61.00	62.60	60.10	62.60	457,012
2023-09-28	63.00	63.00	60.50	60.50	405,259
2023-09-27	64.50	64.50	62.90	62.90	275,955
2023-09-26	66.40	66.40	63.00	63.00	319,142
2023-09-25	65.00	65.60	64.50	65.60	1,439,911
2023-09-22	65.60	66.40	65.00	65.00	591,227
2023-09-21	64.00	65.60	63.10	65.00	818,614
2023-09-20	62.60	64.40	62.60	63.00	462,602
2023-09-19	62.90	62.90	61.90	61.90	425,518
2023-09-18	65.00	65.00	62.70	62.70	498,718
2023-09-15	64.00	64.00	64.00	64.00	1,154,783
2023-09-14	64.20	64.60	64.20	64.30	406,920
2023-09-13	65.00	65.00	63.90	63.90	1,339,479
2023-09-12	63.80	65.30	63.80	64.50	1,617,708
2023-09-11	64.70	64.70	64.00	64.00	1,134,184
2023-09-08	65.30	65.30	63.60	63.60	367,291
2023-09-07	65.20	66.00	65.00	65.00	245,343
2023-09-06	66.00	66.00	63.30	64.70	1,181,230
2023-09-05	66.50	66.50	66.50	66.50	197,470
2023-09-04	67.80	67.80	67.30	67.30	335,915
2023-09-01	67.00	68.10	66.70	66.70	487,150
2023-08-31	66.60	67.90	66.60	66.60	289,712
2023-08-30	66.60	67.90	66.50	67.00	487,292
2023-08-29	68.00	68.00	66.50	67.10	172,486
2023-08-28	68.00	68.00	68.00	68.00	0
2023-08-25	67.00	68.40	67.00	68.00	254,576
2023-08-24	67.40	68.40	67.00	67.00	352,169
2023-08-23	67.50	68.40	66.80	66.80	457,831
2023-08-22	71.00	71.00	67.90	67.90	477,701
2023-08-21	69.70	70.20	67.50	67.50	233,160
2023-08-18	70.10	70.20	70.10	70.20	147,259
2023-08-17	70.90	70.90	69.90	69.90	60,555
2023-08-16	69.40	69.50	69.40	69.50	180,896
2023-08-15	69.50	69.80	69.30	69.30	306,833
2023-08-14	71.00	71.00	70.00	70.00	142,763
2023-08-11	71.00	71.00	69.90	69.90	187,499
2023-08-10	69.90	70.30	69.20	70.00	210,524
2023-08-09	71.20	71.20	70.30	70.30	306,902
2023-08-08	69.60	69.80	69.40	69.40	365,707
2023-08-07	69.80	69.80	69.80	69.80	191,191
2023-08-04	70.10	70.10	70.10	70.10	121,601
2023-08-03	70.00	70.00	70.00	70.00	337,647
2023-08-02	70.10	71.40	70.00	70.00	340,573
2023-08-01	71.30	71.70	71.30	71.70	158,674
2023-07-31	71.00	71.10	69.50	70.80	366,798
2023-07-28	69.80	71.00	69.80	71.00	181,604
2023-07-27	71.40	71.40	70.20	71.20	212,567
2023-07-26	70.20	70.60	70.10	70.10	140,768
2023-07-25	70.00	70.00	70.00	70.00	77,459
2023-07-24	71.70	71.90	70.30	70.40	329,645
2023-07-21	72.00	72.00	70.50	70.50	229,496
2023-07-20	71.30	72.00	71.30	72.00	307,067
2023-07-19	68.00	71.50	68.00	71.00	524,805
2023-07-18	66.50	66.50	66.50	66.50	361,296
2023-07-17	66.50	66.80	65.90	65.90	242,402
2023-07-14	66.20	67.50	66.20	67.50	86,505
2023-07-13	65.40	66.90	65.30	66.90	174,046
2023-07-12	64.60	66.00	64.40	66.00	522,657
2023-07-11	63.60	64.20	62.80	64.20	779,840
2023-07-10	65.00	65.00	64.60	65.00	168,266
2023-07-07	64.90	64.90	63.80	64.90	273,526
2023-07-06	66.00	66.00	64.90	65.00	235,539
2023-07-05	66.40	66.70	65.80	65.80	284,132
2023-07-04	66.80	67.30	66.00	67.30	312,579
2023-07-03	66.00	66.00	65.00	65.40	420,447
2023-06-30	67.20	67.20	66.00	66.00	243,112
2023-06-29	68.20	69.10	67.30	67.50	295,376
2023-06-28	66.90	70.00	66.80	69.80	727,162
2023-06-27	65.50	66.80	65.00	66.80	981,556
2023-06-26	65.00	65.60	64.40	65.50	383,813
2023-06-23	67.50	67.60	64.00	64.90	913,843
2023-06-22	68.40	68.90	67.10	67.10	540,244
2023-06-21	71.00	71.00	69.00	69.50	227,562
2023-06-20	68.50	72.50	68.50	71.40	2,534,050
2023-06-19	68.50	69.50	67.60	69.00	1,481,396
2023-06-16	71.00	71.00	68.00	68.50	1,322,421
2023-06-15	73.70	74.00	71.00	71.90	1,450,052
2023-06-14	74.80	74.90	73.70	73.70	206,344
2023-06-13	76.30	76.30	74.20	74.30	473,387
2023-06-12	76.90	76.90	76.30	76.30	183,643
2023-06-09	77.10	77.10	76.30	76.30	244,823
2023-06-08	76.90	77.20	76.90	77.20	138,478
2023-06-07	76.60	77.60	76.10	77.60	395,539
2023-06-06	74.60	76.10	74.60	76.00	719,245
2023-06-05	75.00	77.40	75.00	77.40	374,513
2023-06-02	70.50	75.00	70.50	75.00	430,191
2023-06-01	71.40	72.40	70.10	72.40	237,788
2023-05-31	73.50	74.10	71.00	71.60	1,450,421
2023-05-30	75.50	75.50	74.00	74.80	409,883
2023-05-29	75.70	75.70	75.70	75.70	0
2023-05-26	75.90	75.90	74.70	75.70	427,446
2023-05-25	77.80	77.80	75.00	75.00	429,695
2023-05-24	78.90	79.00	77.80	77.80	388,570
2023-05-23	79.50	79.50	78.50	78.90	467,050
2023-05-22	81.10	81.20	80.40	80.50	1,876,025
2023-05-19	80.00	82.60	80.00	81.60	5,938,729
2023-05-18	80.20	81.00	80.10	80.70	1,300,090
2023-05-17	78.00	80.80	78.00	80.30	1,673,608
2023-05-16	75.50	78.80	75.50	78.80	927,459
2023-05-15	73.00	75.90	72.90	75.90	786,518
2023-05-12	70.00	72.90	70.00	72.90	400,566
2023-05-11	70.00	71.40	70.00	71.40	651,083
2023-05-10	71.60	71.60	70.60	71.40	557,573
2023-05-09	71.60	71.60	70.10	70.10	549,314
2023-05-08	71.40	71.40	71.40	71.40	0
2023-05-05	70.70	71.50	70.60	71.40	450,020
2023-05-04	71.10	71.10	70.00	70.00	349,811
2023-05-03	71.20	71.20	70.60	70.60	431,065
2023-05-02	70.90	71.20	70.70	71.20	283,288
2023-05-01	71.30	71.30	71.30	71.30	0
2023-04-28	70.50	71.30	70.50	71.30	560,218
2023-04-27	71.00	71.00	69.60	69.60	794,920
2023-04-26	70.70	71.40	70.70	71.20	660,090
2023-04-25	71.50	71.50	70.60	71.20	367,641
2023-04-24	71.30	71.80	70.80	70.80	577,408
2023-04-21	70.60	72.00	70.60	72.00	583,280
2023-04-20	71.60	72.00	71.60	72.00	1,600,334
2023-04-19	71.90	71.90	71.20	71.60	696,541
2023-04-18	71.80	72.40	71.60	72.00	524,646
2023-04-17	71.80	72.40	71.80	72.40	591,913
2023-04-14	71.90	72.00	70.90	70.90	786,864
2023-04-13	71.90	71.90	71.80	71.80	310,588
2023-04-12	71.90	72.00	71.20	72.00	339,880
2023-04-11	71.00	72.00	70.90	71.70	337,669
2023-04-10	71.00	71.00	71.00	71.00	0
2023-04-07	71.00	71.00	71.00	71.00	0
2023-04-06	70.00	71.00	69.60	71.00	664,990
2023-04-05	70.00	70.00	70.00	70.00	512,027
2023-04-04	70.00	70.90	69.60	70.40	527,778
2023-04-03	69.00	70.00	69.00	70.00	786,067
2023-03-31	68.10	68.30	68.00	68.30	1,142,953
2023-03-30	67.00	68.00	67.00	67.40	903,643
2023-03-29	70.40	70.40	66.00	66.60	882,228
2023-03-28	72.90	72.90	69.20	69.40	545,445
2023-03-27	73.90	73.90	72.20	72.20	1,971,729
2023-03-24	72.70	73.50	71.60	72.60	1,239,004
2023-03-23	71.60	73.30	71.60	73.30	1,120,269
2023-03-22	72.00	73.40	71.50	72.20	542,463
2023-03-21	70.70	72.90	70.70	72.10	1,182,753
2023-03-20	69.60	70.50	69.40	70.50	372,280
2023-03-17	70.90	71.50	69.80	71.50	940,686
2023-03-16	70.30	71.00	69.00	70.40	643,425
2023-03-15	70.10	70.10	68.20	69.50	1,769,765
2023-03-14	67.30	70.50	67.10	70.40	681,423
2023-03-13	70.00	70.00	67.00	67.40	860,892
2023-03-10	70.00	70.00	69.20	69.40	818,295
2023-03-09	72.00	72.00	69.70	70.10	1,457,101
2023-03-08	72.00	72.00	71.50	72.00	385,027
2023-03-07	74.00	74.00	72.00	72.40	448,698
2023-03-06	73.00	73.80	73.00	73.00	605,433
2023-03-03	73.00	73.00	72.00	72.40	497,759
2023-03-02	74.50	74.50	72.50	72.60	649,039
2023-03-01	75.50	76.00	75.00	75.00	676,139
2023-02-28	76.00	76.90	74.90	74.90	830,060
2023-02-27	75.10	75.50	74.00	75.00	553,639
2023-02-24	74.10	75.70	74.00	75.70	528,183
2023-02-23	74.70	74.70	74.00	74.00	767,001
2023-02-22	77.00	77.00	74.70	74.70	1,304,044
2023-02-21	77.70	77.70	77.00	77.20	567,687
2023-02-20	78.20	78.20	77.70	77.70	299,780
2023-02-17	77.60	78.20	77.60	78.20	1,066,942
2023-02-16	77.60	79.00	77.60	77.90	1,122,483
2023-02-15	77.60	78.20	77.60	77.70	463,706
2023-02-14	79.00	79.40	77.90	77.90	788,443
2023-02-13	77.40	79.60	77.40	78.90	1,042,933
2023-02-10	75.70	77.40	75.70	77.00	731,358
2023-02-09	76.00	77.10	76.00	76.70	1,024,026
2023-02-08	75.90	76.50	75.20	75.80	588,142
2023-02-07	75.00	75.60	75.00	75.60	255,697
2023-02-06	75.00	76.00	75.00	75.60	500,053
2023-02-03	75.40	76.00	75.30	75.30	455,238
2023-02-02	74.00	76.00	73.30	76.00	1,397,447
2023-02-01	72.90	73.00	72.00	72.00	1,225,122
2023-01-31	75.00	75.00	71.30	71.90	650,735
2023-01-30	74.00	74.90	73.50	74.80	792,135
2023-01-27	74.90	74.90	74.00	74.70	316,529
2023-01-26	74.10	74.90	73.50	73.70	957,737
2023-01-25	73.20	74.10	73.20	73.90	252,817
2023-01-24	70.90	73.90	70.90	73.60	940,487
2023-01-23	70.00	71.10	69.40	71.10	945,323
2023-01-20	70.50	71.90	70.20	70.50	1,405,885
2023-01-19	72.00	73.10	70.20	70.20	1,021,369
2023-01-18	73.50	74.00	72.30	72.30	693,025
2023-01-17	75.00	75.50	74.00	74.00	565,617
2023-01-16	75.30	75.30	75.00	75.00	788,329
2023-01-13	75.00	76.00	74.90	75.60	1,013,118
2023-01-12	73.90	75.60	73.90	75.00	821,152
2023-01-11	74.30	74.90	73.80	74.90	564,063
2023-01-10	75.90	76.00	74.00	74.50	603,612
2023-01-09	74.90	75.30	74.70	74.70	213,427
2023-01-06	74.60	74.70	73.60	73.90	1,394,787
2023-01-05	75.00	75.40	74.90	75.00	1,405,063
2023-01-04	73.90	75.00	73.80	73.80	773,047
2023-01-03	70.70	73.90	70.00	72.30	730,232
2023-01-02	68.50	68.50	68.50	68.50	0
2022-12-30	68.50	68.50	68.50	68.50	65,390
2022-12-29	69.40	70.80	69.40	70.60	250,892
2022-12-28	69.20	69.20	68.60	68.60	406,800
2022-12-27	70.00	70.00	70.00	70.00	0
2022-12-26	70.00	70.00	70.00	70.00	0
2022-12-23	67.40	70.00	67.40	70.00	421,226
2022-12-22	68.90	68.90	67.40	67.40	338,988
2022-12-21	67.90	68.40	67.10	67.10	516,796
2022-12-20	68.00	68.60	67.80	67.80	430,178
2022-12-19	70.00	70.00	68.00	68.00	1,354,659
2022-12-16	75.30	75.50	68.30	68.30	1,850,387
2022-12-15	76.10	76.40	75.40	75.40	677,994
2022-12-14	77.20	77.90	77.20	77.30	657,939
2022-12-13	75.00	78.90	75.00	77.80	392,147
2022-12-12	74.00	75.30	74.00	74.80	383,907
2022-12-09	72.30	74.00	72.30	74.00	2,866,432
2022-12-08	73.90	74.00	72.30	72.30	305,825
2022-12-07	74.00	74.00	72.60	72.60	815,835
2022-12-06	74.60	74.60	73.60	74.30	419,827
2022-12-05	74.80	75.90	74.80	75.90	372,012
2022-12-02	72.30	75.10	72.30	74.40	540,718
2022-12-01	73.80	73.80	72.50	73.70	359,208
2022-11-30	75.20	75.30	73.20	73.20	604,041
2022-11-29	75.00	75.80	74.60	75.20	324,754
2022-11-28	75.60	76.00	75.00	75.20	362,782
2022-11-25	75.90	76.30	75.50	76.30	297,704
2022-11-24	76.10	77.00	75.90	76.40	978,336
2022-11-23	74.90	75.60	74.90	75.60	625,310
2022-11-22	76.30	76.30	75.50	75.60	400,542
2022-11-21	75.40	76.30	75.20	75.70	418,210
2022-11-18	73.50	75.40	73.50	75.40	515,607
2022-11-17	73.10	73.50	72.10	73.50	322,169
2022-11-16	74.10	74.10	72.80	72.80	559,264
2022-11-15	73.80	76.00	73.30	74.60	490,626
2022-11-14	75.10	75.60	73.10	73.40	497,324
2022-11-11	76.50	76.50	74.40	75.30	1,280,077
2022-11-10	76.40	77.90	76.00	77.20	1,314,665
2022-11-09	76.90	76.90	75.50	76.30	382,686
2022-11-08	77.00	77.00	77.00	77.00	328,773
2022-11-07	77.30	78.00	76.90	77.20	612,990
2022-11-04	78.90	79.40	76.10	77.00	1,055,831
2022-11-03	78.10	79.00	76.10	77.40	340,439
2022-11-02	80.60	82.00	80.00	81.20	919,906
2022-11-01	79.60	81.30	78.80	81.30	709,378
2022-10-31	76.20	78.20	76.20	78.00	392,358
2022-10-28	77.30	78.20	77.00	78.20	263,772
2022-10-27	77.30	79.50	77.30	79.50	1,858,971
2022-10-26	78.40	79.00	77.30	78.10	452,239
2022-10-25	79.00	82.80	79.00	81.50	552,993
2022-10-24	77.90	79.00	77.80	77.80	605,081
2022-10-21	76.70	79.00	76.20	78.50	745,165
2022-10-20	74.60	76.60	74.00	76.10	352,936
2022-10-19	77.40	77.40	74.30	75.80	328,889
2022-10-18	76.40	80.00	76.40	77.90	525,655
2022-10-17	73.90	77.60	73.90	76.50	473,339
2022-10-14	73.90	74.70	73.70	74.70	290,742
2022-10-13	72.70	72.80	71.00	71.00	436,756
2022-10-12	73.10	73.10	71.60	72.40	332,156
2022-10-11	77.00	77.00	73.50	74.40	501,458
2022-10-10	78.30	78.30	75.10	76.60	552,253
2022-10-07	80.80	80.80	79.00	79.60	461,638
2022-10-06	79.90	81.50	79.30	80.70	1,631,091
2022-10-05	86.00	86.00	79.20	80.70	572,372
2022-10-04	89.20	89.20	85.10	86.00	1,043,772
2022-10-03	90.00	90.20	87.00	88.50	1,151,984
2022-09-30	81.80	90.50	81.80	88.40	1,375,583
2022-09-29	81.00	82.00	80.10	81.10	605,627
2022-09-28	75.80	82.90	69.70	82.90	2,070,005
2022-09-27	81.80	81.80	76.00	76.20	730,837
2022-09-26	84.20	84.60	82.20	82.90	769,453
2022-09-23	92.00	92.00	84.50	84.50	1,504,087
2022-09-22	96.10	96.10	92.30	92.60	1,004,539
2022-09-21	98.60	98.70	97.40	97.80	1,297,944
2022-09-20	97.90	99.90	96.10	98.00	933,274
2022-09-19	100.00	100.00	100.00	100.00	0
2022-09-16	98.90	100.40	98.90	100.00	1,144,905
2022-09-15	99.50	99.90	98.80	99.00	437,883
2022-09-14	99.00	99.00	96.30	98.50	647,775
2022-09-13	98.50	99.00	97.40	97.40	343,221
2022-09-12	97.50	99.00	97.50	98.50	433,715
2022-09-09	96.00	97.50	96.00	97.00	459,101
2022-09-08	94.90	96.60	94.90	96.00	834,736
2022-09-07	95.60	95.60	94.60	94.80	512,683
2022-09-06	96.80	96.80	94.80	95.60	480,773
2022-09-05	96.70	96.70	95.80	95.80	235,934
2022-09-02	96.00	98.20	95.70	98.10	658,650
2022-09-01	96.50	97.60	94.90	96.80	775,493
2022-08-31	97.10	97.10	96.00	96.50	549,272
2022-08-30	98.00	99.00	97.10	97.10	683,759
2022-08-29	98.30	98.30	98.30	98.30	0
2022-08-26	98.00	99.20	98.00	98.30	357,181
2022-08-25	99.00	99.30	98.00	98.30	279,128
2022-08-24	100.60	100.60	98.40	98.40	468,040
2022-08-23	102.60	102.60	99.00	99.20	410,804
2022-08-22	103.60	103.60	101.00	102.00	384,354
2022-08-19	104.60	104.60	103.00	103.40	216,835
2022-08-18	103.80	104.40	103.60	104.00	327,528
2022-08-17	104.60	104.60	103.00	103.00	256,930
2022-08-16	105.80	105.80	103.80	104.20	332,717
2022-08-15	104.60	105.60	104.60	105.00	293,192
2022-08-12	106.80	106.80	104.20	104.80	463,710
2022-08-11	104.20	106.80	104.20	106.00	380,009
2022-08-10	104.00	104.80	102.00	104.20	478,595
2022-08-09	103.40	103.40	102.80	103.00	972,980
2022-08-08	101.80	103.80	101.80	102.60	521,042
2022-08-05	102.80	104.20	102.20	102.20	360,683
2022-08-04	102.20	104.20	101.20	102.60	198,253
2022-08-03	101.20	102.60	101.00	101.60	482,358
2022-08-02	103.80	103.80	101.20	101.60	268,667
2022-08-01	101.80	104.40	101.80	103.40	269,550
2022-07-29	101.00	105.40	101.00	105.40	587,673
2022-07-28	100.40	102.40	100.00	102.40	298,925
2022-07-27	101.00	101.40	100.00	100.00	155,226
2022-07-26	102.60	102.60	100.80	101.20	390,390
2022-07-25	103.00	103.00	101.60	101.60	99,309
2022-07-22	100.60	103.00	100.40	102.40	502,868
2022-07-21	100.00	101.00	99.40	100.20	492,672
2022-07-20	97.50	100.20	97.50	99.20	420,634
2022-07-19	97.70	97.70	95.50	97.40	269,412
2022-07-18	96.30	99.30	96.30	97.40	621,426
2022-07-15	94.70	96.20	94.10	95.70	501,776
2022-07-14	95.90	95.90	93.70	95.40	858,063
2022-07-13	96.50	97.50	95.60	95.90	510,377
2022-07-12	98.10	98.30	96.10	96.70	651,505
2022-07-11	100.60	100.60	99.80	99.80	171,528
2022-07-08	101.00	102.00	100.40	100.60	573,543
2022-07-07	101.60	101.80	100.40	101.20	293,985
2022-07-06	99.70	101.40	99.00	101.00	719,959
2022-07-05	98.20	99.40	98.10	98.10	327,588
2022-07-04	98.90	99.70	98.40	98.40	855,192
2022-07-01	100.00	101.40	98.60	98.60	767,243
2022-06-30	103.20	103.20	99.00	99.60	942,159
2022-06-29	106.00	106.00	103.40	103.60	1,359,413
2022-06-28	105.00	105.60	104.80	105.60	327,033
2022-06-27	104.40	105.00	104.00	104.40	300,176
2022-06-24	102.80	104.40	102.60	104.40	415,029
2022-06-23	103.60	104.40	103.40	103.40	1,056,176
2022-06-22	104.00	105.00	104.00	104.00	659,260
2022-06-21	105.00	105.00	104.40	104.40	384,111
2022-06-20	104.00	105.40	102.80	104.60	973,377
2022-06-17	101.20	107.00	100.80	107.00	1,067,108
2022-06-16	100.80	101.20	100.20	100.80	226,406
2022-06-15	101.00	101.20	100.00	100.80	471,226
2022-06-14	102.00	102.40	100.00	100.40	391,916
2022-06-13	104.00	104.00	101.80	101.80	391,907
2022-06-10	106.60	107.40	104.00	104.00	619,909
2022-06-09	107.00	107.60	106.60	106.60	447,737
2022-06-08	107.20	108.00	106.60	106.60	328,727
2022-06-07	107.60	107.80	106.20	107.00	378,275
2022-06-06	106.60	108.00	106.20	107.80	667,563
2022-06-03	105.20	105.20	105.20	105.20	0
2022-06-02	105.20	105.20	105.20	105.20	0
2022-06-01	107.00	107.00	105.20	105.20	345,150
2022-05-31	107.00	108.00	106.60	108.00	490,616
2022-05-30	106.80	108.00	106.20	107.40	520,328
2022-05-27	105.40	106.40	105.40	105.60	455,003
2022-05-26	107.40	107.80	105.20	105.60	487,254
2022-05-25	104.80	107.40	104.80	107.00	595,194
2022-05-24	105.80	106.20	105.20	105.60	743,759
2022-05-23	104.60	106.60	104.60	106.20	524,886
2022-05-20	103.80	105.00	103.80	104.60	442,924
2022-05-19	104.20	104.20	103.40	103.80	555,587
2022-05-18	102.60	105.00	102.40	104.60	958,751
2022-05-17	103.40	103.60	102.00	103.20	1,120,797
2022-05-16	101.60	104.00	101.60	104.00	628,004
2022-05-13	100.60	101.80	100.00	101.80	670,807
2022-05-12	102.00	102.00	100.00	100.60	368,188
2022-05-11	101.00	103.40	101.00	103.40	978,827
2022-05-10	100.00	102.00	100.00	101.40	651,932
2022-05-09	104.00	104.00	100.20	100.40	1,146,964
2022-05-06	103.40	105.20	102.60	104.20	668,495
2022-05-05	104.20	105.80	102.00	103.60	1,310,743
2022-05-04	106.00	106.00	103.60	104.00	579,168
2022-05-03	109.20	109.20	106.00	106.00	1,513,618
2022-05-02	109.20	109.20	109.20	109.20	0
2022-04-29	110.60	110.80	109.20	109.20	957,643
2022-04-28	110.20	111.00	109.80	111.00	677,936
2022-04-27	110.60	110.80	110.20	110.20	1,996,637
2022-04-26	110.00	112.00	110.00	111.00	948,793
2022-04-25	111.00	111.00	109.00	110.20	555,549
2022-04-22	111.80	111.80	110.00	110.60	993,595
2022-04-21	109.80	111.20	109.60	110.20	1,552,744
2022-04-20	109.00	110.00	107.60	109.60	935,902
2022-04-19	110.20	110.20	108.20	108.20	486,428
2022-04-18	110.20	110.20	110.20	110.20	0
2022-04-15	110.20	110.20	110.20	110.20	0
2022-04-14	110.00	110.20	109.00	110.20	1,078,016
2022-04-13	111.00	111.00	109.60	110.20	1,126,073
2022-04-12	111.60	111.60	110.20	110.80	400,344
2022-04-11	111.60	112.40	111.00	112.00	997,826
2022-04-08	110.00	111.80	109.80	111.60	1,137,586
2022-04-07	111.00	111.00	109.60	110.00	620,169
2022-04-06	111.40	111.40	109.60	110.00	522,948
2022-04-05	111.00	111.60	109.40	111.00	1,188,014
2022-04-04	110.00	111.80	109.40	111.20	1,040,602
2022-04-01	111.00	111.00	109.20	109.60	841,502
2022-03-31	108.50	111.00	108.00	110.00	882,072
2022-03-30	110.00	110.50	108.00	108.50	1,433,076
2022-03-29	108.50	111.00	108.50	111.00	922,935
2022-03-28	108.50	109.50	108.50	109.00	817,040
2022-03-25	107.00	108.50	106.50	108.00	587,795
2022-03-24	106.00	107.50	106.00	107.00	566,670
2022-03-23	108.00	108.00	106.00	107.50	764,948
2022-03-22	106.50	109.00	106.50	108.00	1,130,356
2022-03-21	107.00	108.00	107.00	107.50	295,426
2022-03-18	106.50	108.00	105.50	107.00	3,442,667
2022-03-17	108.00	108.50	106.50	108.00	522,359
2022-03-16	108.50	108.50	106.00	107.50	1,169,821
2022-03-15	105.00	107.00	105.00	106.00	437,520
2022-03-14	105.00	107.50	105.00	107.00	798,662
2022-03-11	100.50	107.50	100.50	105.50	1,070,588
2022-03-10	101.50	103.50	100.00	103.00	5,774,319
2022-03-09	97.80	101.00	96.00	99.40	858,060
2022-03-08	95.80	98.00	95.60	95.60	507,453
2022-03-07	96.80	97.80	95.60	96.80	711,710
2022-03-04	99.40	99.40	96.60	98.60	891,416
2022-03-03	101.50	102.50	99.20	99.20	1,264,695
2022-03-02	104.50	104.50	102.50	102.50	447,668
2022-03-01	104.00	104.50	103.00	103.00	838,964
2022-02-28	103.00	103.00	101.00	103.00	734,835
2022-02-25	99.80	104.00	99.80	104.00	1,571,798
2022-02-24	101.50	102.50	97.20	98.00	1,901,090
2022-02-23	102.00	104.00	100.50	103.00	1,886,273
2022-02-22	101.00	102.00	100.00	100.00	1,492,139
2022-02-21	105.00	105.50	102.00	102.50	790,470
2022-02-18	105.50	106.00	104.50	105.50	397,696
2022-02-17	106.00	106.00	104.00	104.00	511,263
2022-02-16	105.50	106.50	105.00	105.00	558,298
2022-02-15	106.00	106.50	105.50	105.50	452,650
2022-02-14	108.00	108.00	105.50	106.50	1,689,507
2022-02-11	107.50	108.00	107.00	107.00	566,450
2022-02-10	106.50	107.50	106.50	107.50	507,699
2022-02-09	107.50	107.50	106.00	106.00	501,642
2022-02-08	107.50	108.00	106.50	107.50	476,800
2022-02-07	108.00	108.50	107.50	107.50	504,137
2022-02-04	110.50	110.50	107.50	107.50	1,509,634
2022-02-03	109.50	110.50	109.00	110.00	2,111,871
2022-02-02	111.00	111.00	107.50	108.50	3,556,399
2022-02-01	112.00	112.00	109.50	110.00	867,315
2022-01-31	110.50	111.50	110.00	111.50	614,388
2022-01-28	110.00	111.00	109.00	109.50	780,462
2022-01-27	110.00	111.50	110.00	110.50	344,644
2022-01-26	110.00	111.50	110.00	110.00	1,020,366
2022-01-25	108.50	110.00	108.50	109.50	885,169
2022-01-24	109.50	110.00	107.00	109.50	1,150,065
2022-01-21	110.00	110.50	109.00	109.00	408,062
2022-01-20	110.50	110.50	109.50	110.50	618,526
2022-01-19	110.00	110.50	109.50	109.50	381,125
2022-01-18	110.00	110.50	109.50	109.50	833,930
2022-01-17	111.00	111.00	110.00	111.00	416,771
2022-01-14	110.50	111.00	110.00	111.00	509,943
2022-01-13	110.50	111.50	110.50	110.50	778,096
2022-01-12	112.00	112.00	110.00	110.00	2,818,938
2022-01-11	112.00	113.00	112.00	112.00	202,192
2022-01-10	114.00	114.00	112.00	113.00	422,822
2022-01-07	115.50	115.50	113.00	113.50	401,104
2022-01-06	115.50	115.50	114.50	114.50	338,755
2022-01-05	116.50	117.00	115.00	115.00	443,898
2022-01-04	114.50	117.00	114.50	116.00	480,968
2022-01-03	117.00	117.00	117.00	117.00	0
2021-12-31	116.00	117.00	116.00	117.00	652,657
2021-12-30	116.00	116.00	114.50	114.50	324,765
2021-12-29	114.50	116.00	114.00	115.50	487,586
2021-12-28	114.00	114.00	114.00	114.00	0
2021-12-27	114.00	114.00	114.00	114.00	0
2021-12-24	113.50	114.00	113.00	114.00	432,582
2021-12-23	112.50	113.50	112.50	112.50	299,212
2021-12-22	113.00	113.00	112.50	112.50	321,075
2021-12-21	114.00	114.00	112.50	113.00	332,227
2021-12-20	113.50	114.00	112.50	113.50	1,021,135
2021-12-17	114.50	115.50	112.50	112.50	4,994,411
2021-12-16	115.00	115.50	114.00	114.50	765,455
2021-12-15	112.50	115.00	112.50	114.50	1,009,273
2021-12-14	116.50	116.50	113.00	113.50	672,010
2021-12-13	115.50	116.00	115.00	115.50	539,631
2021-12-10	116.50	117.50	115.50	116.00	417,582
2021-12-09	117.50	117.50	116.50	116.50	559,656
2021-12-08	115.00	117.50	115.00	117.50	546,441
2021-12-07	115.50	116.00	115.00	115.00	399,971
2021-12-06	114.00	117.00	114.00	115.50	1,135,090
2021-12-03	114.00	114.50	113.50	114.50	530,765
2021-12-02	113.00	114.00	112.50	114.00	667,548
2021-12-01	113.00	114.50	113.00	114.00	519,182
2021-11-30	115.00	115.00	113.00	113.00	703,501
2021-11-29	114.00	115.50	113.50	114.50	1,312,757
2021-11-26	113.00	114.00	112.50	112.50	1,393,202
2021-11-25	114.00	114.00	113.50	114.00	413,553
2021-11-24	114.00	114.00	112.50	113.00	2,527,921
2021-11-23	113.00	113.50	112.50	112.50	461,109
2021-11-22	114.50	114.50	112.50	113.50	1,774,958
2021-11-19	113.50	114.00	113.00	114.00	476,278
2021-11-18	112.50	113.50	112.50	113.50	611,187
2021-11-17	114.00	114.00	112.50	112.50	291,632
2021-11-16	113.00	114.00	113.00	113.00	540,317
2021-11-15	113.00	114.00	113.00	113.50	463,850
2021-11-12	113.00	114.00	112.50	113.00	590,098
2021-11-11	114.00	114.00	113.50	114.00	1,267,150
2021-11-10	114.50	114.50	113.50	114.00	679,408
2021-11-09	114.00	114.50	114.00	114.00	998,308
2021-11-08	114.50	114.50	112.50	112.50	1,060,022
2021-11-05	114.50	115.00	113.00	113.00	554,694
2021-11-04	114.50	115.50	113.50	114.50	962,644
2021-11-03	114.00	114.50	113.00	113.00	802,335
2021-11-02	113.50	114.00	113.00	113.50	1,423,063
2021-11-01	113.00	113.00	112.00	112.00	2,295,273
2021-10-29	113.00	113.00	112.00	112.50	1,795,563
2021-10-28	112.50	113.00	112.00	112.50	1,145,962
2021-10-27	112.50	112.50	112.00	112.00	555,959
2021-10-26	111.50	112.00	111.00	111.50	284,792
2021-10-25	112.50	112.50	111.00	111.00	893,558
2021-10-22	112.50	113.00	112.00	112.00	408,616
2021-10-21	113.00	113.00	111.50	112.00	666,697
2021-10-20	113.00	113.50	111.50	112.50	648,550
2021-10-19	114.00	114.00	111.50	112.00	1,050,957
2021-10-18	113.00	114.50	113.00	114.00	991,117
2021-10-15	112.50	113.00	111.50	113.00	674,932
2021-10-14	112.00	112.00	111.50	111.50	504,312
2021-10-13	110.00	112.00	109.00	111.50	2,080,079
2021-10-12	108.50	109.50	108.00	109.50	575,871
2021-10-11	109.50	110.00	108.50	109.50	592,313
2021-10-08	108.00	109.50	108.00	109.00	479,053
2021-10-07	109.50	110.00	109.00	110.00	1,032,064
2021-10-06	109.00	109.50	108.50	109.00	1,357,909
2021-10-05	109.00	109.50	108.00	108.00	2,176,907
2021-10-04	111.00	111.50	108.50	109.00	1,498,910
2021-10-01	112.50	112.50	110.00	110.50	2,189,849
2021-09-30	109.50	112.50	109.00	111.00	3,718,796
2021-09-29	111.50	113.50	108.50	109.00	2,288,746
2021-09-28	111.50	112.00	111.00	111.50	964,570
2021-09-27	111.50	112.00	111.50	111.50	404,367
2021-09-24	112.00	112.50	111.00	111.50	492,931
2021-09-23	113.00	113.00	112.50	113.00	555,555
2021-09-22	112.50	113.00	112.00	113.00	340,170
2021-09-21	113.00	113.00	112.00	112.00	312,762
2021-09-20	113.50	115.00	112.00	112.00	693,238
2021-09-17	113.50	115.00	113.00	115.00	1,317,810
2021-09-16	112.50	114.00	112.50	113.50	440,232
2021-09-15	111.00	113.00	111.00	113.00	788,866
2021-09-14	110.00	111.50	110.00	111.50	405,162
2021-09-13	111.00	111.00	110.00	110.00	625,959
2021-09-10	112.00	112.00	110.50	110.50	394,900
2021-09-09	113.00	113.00	111.50	112.50	388,133
2021-09-08	114.00	114.00	112.00	112.50	1,513,544
2021-09-07	122.00	122.00	119.00	119.00	463,572
2021-09-06	123.00	123.50	121.50	121.50	181,779
2021-09-03	123.00	124.00	123.00	123.50	127,366
2021-09-02	124.50	124.50	123.00	123.00	75,815
2021-09-01	125.50	126.00	125.00	125.50	812,481
2021-08-31	124.50	126.50	123.50	126.00	371,764
2021-08-30	125.00	125.00	125.00	125.00	0
2021-08-27	123.50	126.50	123.50	125.00	457,071
2021-08-26	123.50	125.50	123.00	123.00	203,065
2021-08-25	125.00	125.50	123.50	123.50	114,048
2021-08-24	124.00	125.50	124.00	125.50	140,522
2021-08-23	124.50	126.00	124.50	124.50	263,830
2021-08-20	125.00	126.00	124.50	125.00	158,022
2021-08-19	126.50	127.00	124.50	124.50	133,957
2021-08-18	126.50	127.50	126.00	126.00	221,026
2021-08-17	128.50	128.50	127.00	127.00	171,672
2021-08-16	127.50	129.00	127.00	129.00	307,282
2021-08-13	127.50	130.00	126.00	129.00	403,893
2021-08-12	123.00	128.00	123.00	127.50	299,863
2021-08-11	124.00	125.50	124.00	125.00	182,487
2021-08-10	124.50	124.50	123.50	123.50	665,616
2021-08-09	125.00	125.50	123.50	123.50	180,150
2021-08-06	125.00	126.00	124.00	126.00	367,715
2021-08-05	122.50	125.00	122.50	125.00	333,645
2021-08-04	122.00	122.00	122.00	122.00	319,489
2021-08-03	121.00	122.00	120.50	122.00	378,324
2021-08-02	119.00	122.00	119.00	120.00	448,094
2021-07-30	121.00	121.00	119.00	119.00	389,831
2021-07-29	120.00	121.00	119.00	120.00	175,369
2021-07-28	120.00	120.00	119.00	119.00	79,296
2021-07-27	120.00	120.00	119.50	119.50	91,978
2021-07-26	120.00	120.00	119.00	120.00	167,349
2021-07-23	118.00	120.00	118.00	120.00	60,066
2021-07-22	119.50	120.00	118.50	120.00	165,917
2021-07-21	118.50	119.50	118.50	119.50	185,714
2021-07-20	119.00	119.50	118.50	119.50	252,369
2021-07-19	119.00	119.50	118.50	118.50	156,563
2021-07-16	121.00	121.00	119.00	119.00	235,871
2021-07-15	120.00	120.00	118.50	118.50	80,609
2021-07-14	120.50	120.50	118.50	120.00	86,203
2021-07-13	120.00	120.50	119.00	120.50	192,244
2021-07-12	119.50	121.00	118.50	121.00	676,738
2021-07-09	119.00	120.00	119.00	120.00	279,277
2021-07-08	119.50	120.00	119.00	119.50	421,369
2021-07-07	119.50	120.00	118.50	119.50	269,777
2021-07-06	119.50	119.50	118.50	119.50	225,406
2021-07-05	119.00	119.50	118.50	119.50	480,296
2021-07-02	118.50	119.50	117.00	119.00	350,305
2021-07-01	117.00	119.00	117.00	117.50	176,803
2021-06-30	119.00	119.00	117.50	119.00	112,707
2021-06-29	118.50	119.00	117.50	117.50	136,470
2021-06-28	117.50	118.50	117.00	117.00	109,805
2021-06-25	118.50	118.50	117.00	117.00	104,399
2021-06-24	118.00	118.50	117.00	117.00	273,023
2021-06-23	119.00	119.00	117.00	118.00	242,442
2021-06-22	120.50	120.50	118.00	119.00	1,107,604
2021-06-21	120.00	121.00	119.00	120.50	324,846
2021-06-18	118.00	121.00	118.00	121.00	1,577,866
2021-06-17	119.50	119.50	118.50	119.00	241,414
2021-06-16	119.00	119.50	118.00	119.00	267,225
2021-06-15	118.50	119.50	118.00	118.50	250,955
2021-06-14	118.50	119.50	118.50	119.50	529,084
2021-06-11	119.00	119.50	118.00	118.00	142,283
2021-06-10	120.00	120.00	119.50	120.00	253,389
2021-06-09	119.50	120.50	119.00	119.50	339,452
2021-06-08	120.00	121.00	119.50	120.00	286,776
2021-06-07	119.50	121.00	118.00	121.00	299,412
2021-06-04	118.00	119.50	116.50	119.50	508,975
2021-06-03	116.50	118.50	116.50	118.50	402,312
2021-06-02	116.00	118.00	116.00	118.00	2,177,068
2021-06-01	116.50	116.50	115.50	115.50	172,158
2021-05-28	116.00	116.50	115.00	115.00	145,866
2021-05-27	115.00	117.00	115.00	117.00	209,205
2021-05-26	113.50	115.50	113.50	114.50	388,975

Share	Price	Change
Bradda Head Lithium (BHL)	3.70	29.82%
IQE (IQE)	55.00	20.22%
Clean Power Hyd (CPH2)	14.125	18.95%
Futura Medical (FUM)	0.78	16.42%
Kazera Global (KZG)	1.175	14.63%

Share	Price	Change
Sound Energy (SOU)	2.75	-41.49%
Union Jack (UJO)	3.80	-20%
Mercantile Ports & Logistics (MPL)	1.20	-11.11%
Jangada Mines (JAN)	1.35	-10%
Great Western Mining Corporation PLC (GWMO)	4.30	-9.47%

Share	Price	Volume
Tower Resources (TRP)	0.0215	629,762,250
Ethernity Net (ENET)	0.0013	181,825,551
Forgent (FORG)	0.0145	160,084,153
Premier African Minerals (PREM)	0.0195	82,951,339
Quantum Helium (QHE)	0.02775	69,364,419