L&g Goldminin Share History

L&g Goldminin Share Price history. The following table shows end-of-day data AUCO historical share prices for L&g Goldminin, 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.

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

Date	Open	High	Low	Close	Volume
2026-08-25	131.64	133.70	131.22	133.63	20,301
2026-08-24	132.66	133.46	131.82	131.86	12,062
2026-08-21	129.06	132.60	129.06	131.80	9,085
2026-08-20	123.80	127.76	120.68	127.64	9,196
2026-08-19	114.38	123.40	113.28	123.58	3,422
2026-08-18	116.00	116.06	113.08	113.54	14,812
2026-08-17	115.84	117.96	115.58	117.96	965
2026-08-14	110.86	115.46	110.86	114.38	8,670
2026-08-13	113.74	114.46	111.92	112.18	7,139
2026-08-12	116.68	117.80	116.28	116.40	11,308
2026-08-11	113.74	115.26	113.74	114.50	3,756
2026-08-10	114.02	114.18	111.62	113.83	8,943
2026-08-07	106.80	114.42	106.80	113.98	32,308
2026-08-06	104.92	105.62	103.24	104.56	32,163
2026-08-05	100.80	104.92	99.68	105.25	3,955
2026-08-04	94.97	98.03	94.60	96.32	4,935
2026-08-03	92.51	93.93	92.02	93.39	5,046
2026-07-31	93.77	94.15	90.33	91.67	5,941
2026-07-30	91.69	94.03	90.76	93.12	3,332
2026-07-29	93.51	93.80	90.24	90.66	2,072
2026-07-28	93.37	93.42	92.40	93.11	551
2026-07-27	95.96	96.28	92.95	93.62	1,502
2026-07-24	92.68	94.77	92.37	94.79	5,859
2026-07-23	95.24	95.25	91.93	92.01	1,244
2026-07-22	93.36	96.57	92.88	96.57	3,703
2026-07-21	91.01	91.74	89.89	91.60	5,844
2026-07-20	88.34	89.60	88.34	88.45	1,026
2026-07-17	89.03	89.04	87.70	89.04	3,057
2026-07-16	91.96	92.44	90.00	90.15	1,650
2026-07-15	93.15	94.06	91.80	92.07	8,950
2026-07-14	92.50	96.31	92.44	94.90	10,925
2026-07-13	92.51	93.62	92.11	92.92	5,301
2026-07-10	95.11	95.58	93.78	94.92	15,875
2026-07-09	92.71	94.56	92.71	94.47	1,615
2026-07-08	95.13	95.36	91.02	90.31	7,541
2026-07-07	97.59	98.82	95.77	95.74	16,276
2026-07-06	100.68	101.24	97.69	98.72	12,742
2026-07-03	101.34	101.52	100.78	101.44	22,659
2026-07-02	94.58	98.68	94.58	97.85	14,404
2026-07-01	91.93	96.75	91.71	95.66	7,344
2026-06-30	94.62	94.62	92.62	93.43	7,140
2026-06-29	96.01	96.22	93.32	94.06	7,476
2026-06-26	94.61	97.81	94.61	97.61	22,709
2026-06-25	92.30	95.45	92.30	95.21	18,578
2026-06-24	96.47	96.47	92.61	93.33	23,993
2026-06-23	98.67	98.67	97.18	97.92	4,735
2026-06-22	101.54	102.12	100.62	101.43	4,167
2026-06-19	101.54	102.24	100.12	100.07	4,271
2026-06-18	108.70	108.70	104.28	104.28	6,677
2026-06-17	109.64	112.20	108.98	112.10	15,702
2026-06-16	107.22	109.22	107.20	108.06	11,931
2026-06-15	105.20	108.48	105.04	107.66	2,574
2026-06-12	96.17	99.64	96.17	99.47	12,122
2026-06-11	92.10	93.24	91.06	93.28	24,877
2026-06-10	94.23	94.44	91.92	92.75	16,503
2026-06-09	98.39	99.37	95.56	95.56	8,891
2026-06-08	97.93	99.04	96.37	98.70	16,944
2026-06-05	105.38	106.20	99.77	99.75	16,059
2026-06-04	105.60	108.60	105.60	107.19	32,338
2026-06-03	108.14	108.76	106.38	106.38	4,389
2026-06-02	109.98	110.38	107.12	108.84	4,775
2026-06-01	110.40	110.40	104.88	106.41	14,363
2026-05-29	109.06	113.02	108.60	111.36	5,718
2026-05-28	104.00	108.16	104.00	107.70	23,098
2026-05-27	110.02	110.58	107.58	108.30	18,002
2026-05-26	109.42	110.00	108.94	109.35	12,897
2026-05-25	106.58	106.58	106.58	106.58	0
2026-05-22	107.14	107.58	104.88	106.58	8,289
2026-05-21	106.48	107.16	105.26	106.05	13,591
2026-05-20	104.40	108.82	104.40	107.94	11,831
2026-05-19	108.60	109.72	104.32	104.67	12,171
2026-05-18	108.52	111.52	108.16	108.65	18,511
2026-05-15	114.22	114.22	109.30	109.39	14,477
2026-05-14	119.32	120.40	117.32	117.76	7,168
2026-05-13	120.72	120.72	118.34	119.92	5,270
2026-05-12	119.76	120.22	116.00	116.19	27,218
2026-05-11	116.92	123.00	116.28	122.17	9,656
2026-05-08	117.10	118.96	115.88	117.71	8,045
2026-05-07	117.52	120.76	117.52	119.88	26,376
2026-05-06	111.50	116.54	111.38	115.91	23,577
2026-05-05	108.76	109.90	108.50	108.86	8,492
2026-05-04	109.79	109.79	109.79	109.79	0
2026-05-01	110.68	111.80	109.50	109.79	38,904
2026-04-30	108.82	112.12	108.82	111.27	11,044
2026-04-29	111.50	111.50	108.62	108.98	28,361
2026-04-28	114.58	114.98	110.76	111.02	27,665
2026-04-27	118.44	118.96	116.26	116.35	11,159
2026-04-24	115.00	119.08	114.82	118.14	28,115
2026-04-23	117.88	117.88	115.38	116.81	65,190
2026-04-22	120.12	120.42	118.26	119.14	21,871
2026-04-21	123.44	123.68	119.18	119.89	17,299
2026-04-20	124.54	125.20	123.48	124.32	37,760
2026-04-17	121.98	128.72	121.66	127.58	32,668
2026-04-16	123.54	124.34	122.86	123.34	17,868
2026-04-15	125.86	126.24	123.40	122.99	21,757
2026-04-14	125.56	127.36	124.80	126.09	41,691
2026-04-13	122.56	123.90	122.32	122.45	16,006
2026-04-10	122.76	125.68	122.34	125.54	14,453
2026-04-09	123.66	125.54	122.54	123.67	15,340
2026-04-08	127.18	128.06	122.28	123.48	27,340
2026-04-07	115.00	118.88	115.00	117.18	23,757
2026-04-06	118.34	118.34	118.34	118.34	0
2026-04-03	118.34	118.34	118.34	118.34	0
2026-04-02	113.84	119.30	112.38	118.34	9,475
2026-04-01	117.28	121.02	117.08	121.08	23,713
2026-03-31	109.02	112.72	108.80	112.60	32,957
2026-03-30	107.34	110.12	107.34	108.63	21,017
2026-03-27	105.66	108.00	102.82	107.22	20,261
2026-03-26	104.80	107.68	103.32	104.56	32,060
2026-03-25	108.68	110.50	107.20	107.82	42,223
2026-03-24	103.46	104.00	100.50	103.57	48,692
2026-03-23	92.87	105.52	92.84	102.44	69,326
2026-03-20	105.72	106.30	99.92	100.50	30,720
2026-03-19	104.10	104.34	98.69	102.08	76,926
2026-03-18	117.52	117.70	110.30	112.05	16,518
2026-03-17	117.80	119.12	116.42	116.96	15,405
2026-03-16	116.50	118.94	113.12	115.21	19,116
2026-03-13	121.46	122.26	115.92	116.50	48,077
2026-03-12	126.08	126.82	122.98	124.54	27,501
2026-03-11	128.16	128.68	123.38	125.16	29,802
2026-03-10	129.16	130.88	127.92	130.31	25,479
2026-03-09	124.48	124.48	120.06	124.06	33,660
2026-03-06	128.02	128.30	123.38	126.86	18,896
2026-03-05	133.44	134.30	126.50	126.76	52,669
2026-03-04	134.86	137.74	132.90	134.18	49,738
2026-03-03	142.56	142.58	128.68	133.06	44,085
2026-03-02	150.08	151.14	140.30	142.06	42,386
2026-02-27	142.20	145.42	141.74	144.73	14,888
2026-02-26	140.82	140.82	137.36	140.35	39,029
2026-02-25	140.06	141.76	139.52	141.76	20,639
2026-02-24	136.90	138.36	134.06	137.50	9,918
2026-02-23	133.84	138.16	133.40	137.12	42,146
2026-02-20	129.96	132.14	128.18	130.50	40,926
2026-02-19	130.06	130.42	126.84	129.60	21,676
2026-02-18	127.80	130.24	126.74	130.10	19,786
2026-02-17	126.78	127.12	122.76	125.76	40,339
2026-02-16	129.56	130.58	128.28	128.89	38,001
2026-02-13	126.14	130.52	124.68	130.44	30,359
2026-02-12	132.60	133.30	126.46	127.16	23,271
2026-02-11	131.28	133.92	129.56	131.54	44,533
2026-02-10	127.54	129.18	127.08	128.25	14,120
2026-02-09	123.78	127.82	122.86	127.62	25,233
2026-02-06	116.62	122.38	116.52	121.40	23,720
2026-02-05	122.66	122.76	116.74	117.80	41,171
2026-02-04	127.24	127.62	120.78	121.51	37,059
2026-02-03	125.06	125.94	122.44	125.00	76,390
2026-02-02	111.44	120.88	110.54	117.14	240,529
2026-01-30	131.00	131.00	120.02	122.42	134,470
2026-01-29	142.92	143.04	131.20	133.62	42,700
2026-01-28	139.50	140.00	137.26	138.32	72,420
2026-01-27	136.10	136.10	130.00	132.88	60,969
2026-01-26	136.96	139.10	136.46	137.84	51,147
2026-01-23	130.80	132.04	129.54	132.08	58,797
2026-01-22	126.68	130.16	125.14	129.98	20,615
2026-01-21	131.26	131.56	126.76	128.52	59,330
2026-01-20	126.76	127.36	125.38	127.26	81,838
2026-01-19	122.34	123.68	122.34	123.64	13,383
2026-01-16	120.72	121.00	117.20	119.56	46,992
2026-01-15	119.86	120.94	118.64	120.66	37,363
2026-01-14	121.90	122.60	119.70	120.23	20,546
2026-01-13	119.12	121.70	118.98	120.46	21,041
2026-01-12	117.98	120.36	117.78	119.84	29,913
2026-01-09	112.90	115.00	112.82	114.22	27,754
2026-01-08	112.16	112.42	110.50	111.90	48,024
2026-01-07	112.84	113.20	109.90	112.25	19,082
2026-01-06	111.02	113.56	110.76	113.72	22,903
2026-01-05	109.72	112.94	108.86	111.12	17,156
2026-01-02	109.90	110.24	104.46	104.59	41,261
2026-01-01	107.94	107.94	107.94	107.94	0
2025-12-31	108.54	108.54	107.70	107.94	6,890
2025-12-30	109.48	110.92	108.76	109.74	11,237
2025-12-29	112.80	112.80	106.32	107.82	40,998
2025-12-26	113.65	113.65	113.65	113.65	0
2025-12-25	113.65	113.65	113.65	113.65	0
2025-12-24	113.28	113.88	113.28	113.65	1,843
2025-12-23	114.84	115.02	112.04	112.52	24,756
2025-12-22	112.10	113.94	111.66	113.90	41,397
2025-12-19	106.76	109.34	106.36	109.18	47,821
2025-12-18	106.84	108.48	105.68	108.32	26,791
2025-12-17	106.86	107.74	105.82	105.99	37,041
2025-12-16	105.20	107.50	104.82	105.95	20,630
2025-12-15	107.86	108.72	105.82	105.86	13,086
2025-12-12	108.32	110.64	105.64	106.30	30,797
2025-12-11	103.34	107.74	103.14	107.47	28,757
2025-12-10	102.52	102.72	101.02	102.72	16,894
2025-12-09	99.39	102.32	99.23	102.32	20,272
2025-12-08	101.84	102.50	99.88	100.59	16,217
2025-12-05	102.88	104.58	102.00	102.22	32,524
2025-12-04	100.54	101.86	99.98	101.87	11,357
2025-12-03	101.84	103.74	101.60	102.40	12,316
2025-12-02	102.36	103.58	99.42	100.16	21,760
2025-12-01	104.34	105.26	102.84	104.02	31,500
2025-11-28	102.26	103.76	102.26	103.78	13,260
2025-11-27	102.46	102.46	101.06	101.24	15,214
2025-11-26	99.11	101.26	98.64	101.24	10,333
2025-11-25	96.57	97.53	95.75	97.49	27,294
2025-11-24	92.47	95.55	91.92	95.45	26,683
2025-11-21	90.01	92.01	89.31	91.72	25,799
2025-11-20	95.84	97.32	95.08	95.43	10,472
2025-11-19	95.77	98.15	95.59	95.76	19,948
2025-11-18	92.46	95.48	92.29	94.54	43,662
2025-11-17	96.33	96.69	94.92	95.70	33,054
2025-11-14	97.32	97.75	92.70	96.25	92,563
2025-11-13	101.58	102.14	98.70	99.15	55,074
2025-11-12	96.90	100.30	96.26	100.30	16,279
2025-11-11	96.03	96.57	94.18	95.22	13,914
2025-11-10	93.37	94.87	93.37	94.59	6,767
2025-11-07	89.17	89.80	88.00	89.17	5,878
2025-11-06	88.73	90.58	88.70	89.51	13,118
2025-11-05	85.72	87.34	85.71	87.16	15,027
2025-11-04	87.40	87.77	84.91	85.97	32,971
2025-11-03	89.93	90.21	87.96	87.96	26,941
2025-10-31	90.61	91.00	88.32	88.74	12,399
2025-10-30	88.68	90.26	87.86	89.87	35,912
2025-10-29	89.55	91.01	89.00	89.74	17,911
2025-10-28	84.11	87.38	82.98	87.25	86,299
2025-10-27	89.95	89.95	84.20	86.22	29,804
2025-10-24	90.86	91.85	88.97	92.04	7,909
2025-10-23	92.15	93.30	91.05	92.72	19,342
2025-10-22	91.79	92.15	85.55	88.86	72,238
2025-10-21	100.56	100.56	90.13	90.13	35,556
2025-10-20	98.20	101.48	98.20	101.12	23,223
2025-10-17	106.24	107.00	97.96	98.19	26,608
2025-10-16	102.60	106.00	102.48	105.02	13,282
2025-10-15	100.34	103.26	99.43	103.26	5,842
2025-10-14	98.18	98.51	96.55	99.41	13,508
2025-10-13	96.33	100.70	96.15	97.42	17,669
2025-10-10	93.84	94.57	92.25	94.16	17,715
2025-10-09	97.93	98.93	94.63	94.85	26,665
2025-10-08	97.50	98.20	97.31	98.40	9,684
2025-10-07	96.99	97.70	95.88	96.57	11,037
2025-10-06	98.15	98.33	96.53	98.06	34,974
2025-10-03	95.17	96.08	94.73	95.45	13,498
2025-10-02	95.63	96.39	92.31	92.32	7,006
2025-10-01	93.72	95.75	93.72	94.50	59,816
2025-09-30	94.10	94.49	90.86	92.82	70,359
2025-09-29	93.98	96.96	92.72	93.81	95,594
2025-09-26	89.46	91.56	87.95	91.25	13,064
2025-09-25	89.88	90.18	88.73	88.89	12,208
2025-09-24	92.27	92.28	90.67	90.23	20,290
2025-09-23	91.38	92.67	91.13	92.22	7,983
2025-09-22	90.15	91.31	89.71	90.68	16,008
2025-09-19	84.43	87.84	84.33	87.75	25,383
2025-09-18	87.55	87.55	83.21	83.62	15,253
2025-09-17	84.76	85.42	83.59	85.33	6,035
2025-09-16	87.12	87.50	85.00	85.87	7,035
2025-09-15	86.00	86.03	85.40	86.72	4,587
2025-09-12	86.72	87.06	85.75	85.75	11,918
2025-09-11	84.59	85.11	83.94	85.25	18,443
2025-09-10	83.28	84.51	82.27	83.99	7,067
2025-09-09	83.92	83.92	82.02	82.28	9,674
2025-09-08	81.11	82.91	81.02	82.36	2,532
2025-09-05	80.27	81.15	79.39	80.96	7,168
2025-09-04	79.51	79.51	78.93	79.01	14,419
2025-09-03	79.37	81.03	79.37	80.80	21,150
2025-09-02	79.60	79.72	75.57	79.29	15,359
2025-09-01	78.57	79.47	78.57	79.16	6,665
2025-08-29	74.73	76.34	74.31	76.20	3,018
2025-08-28	75.30	75.30	74.37	74.33	3,633
2025-08-27	75.19	75.19	74.52	75.05	4,678
2025-08-26	74.01	75.10	73.80	75.09	4,882
2025-08-25	73.89	73.89	73.89	73.89	0
2025-08-22	72.27	74.01	72.09	73.89	7,243
2025-08-21	70.39	72.65	70.39	72.82	2,584
2025-08-20	69.49	70.85	69.49	70.67	643
2025-08-19	71.56	71.95	70.03	70.09	9,230
2025-08-18	71.90	71.90	71.36	71.02	1,333
2025-08-15	71.33	71.61	70.46	71.51	2,647
2025-08-14	70.98	71.28	70.98	70.79	1,048
2025-08-13	72.35	72.49	71.25	71.38	10,822
2025-08-12	71.20	71.46	70.77	71.41	3,767
2025-08-11	70.76	70.99	69.70	71.02	5,966
2025-08-08	72.21	72.21	71.77	71.92	10,025
2025-08-07	70.60	72.43	70.60	71.23	1,520
2025-08-06	69.77	70.48	69.13	70.39	20,756
2025-08-05	66.90	68.74	66.48	68.96	2,713
2025-08-04	64.18	66.56	64.18	66.46	1,102
2025-08-01	62.09	64.02	61.57	63.76	2,058
2025-07-31	63.30	63.30	62.50	62.34	3,986
2025-07-30	64.59	64.59	63.39	63.50	725
2025-07-29	63.77	64.00	63.77	64.11	2,585
2025-07-28	65.40	65.40	63.12	63.94	4,487
2025-07-25	64.30	65.08	63.88	64.94	3,358
2025-07-24	64.86	64.86	64.55	64.96	3,000
2025-07-23	66.37	66.37	66.01	66.22	1,112
2025-07-22	64.58	65.62	64.18	66.17	4,637
2025-07-21	62.82	65.17	62.82	65.10	525
2025-07-18	61.81	63.04	61.81	62.39	449
2025-07-17	61.48	62.14	61.32	61.69	2,564
2025-07-16	62.98	62.98	62.16	62.51	5,718
2025-07-15	64.61	64.61	62.50	62.19	968
2025-07-14	63.96	64.29	63.59	63.59	1,440
2025-07-11	63.00	63.81	62.99	63.91	8,222
2025-07-10	63.10	63.37	63.10	62.76	1,111
2025-07-09	61.60	62.36	61.60	62.27	2,664
2025-07-08	65.34	65.34	61.79	61.79	940
2025-07-07	62.91	63.81	62.80	63.83	4,398
2025-07-04	64.61	64.61	64.27	64.28	739
2025-07-03	64.29	64.29	62.98	63.96	3,649
2025-07-02	63.33	63.93	63.33	63.93	506
2025-07-01	64.18	64.63	63.23	63.23	7,142
2025-06-30	62.12	62.52	61.72	62.44	11,465
2025-06-27	63.36	63.36	60.99	61.13	4,028
2025-06-26	63.65	63.80	63.26	63.75	4,408
2025-06-25	63.38	63.70	62.89	63.27	1,352
2025-06-24	63.89	63.89	61.93	63.41	6,259
2025-06-23	65.42	65.90	63.76	66.02	2,409
2025-06-20	64.22	64.78	64.19	64.71	4,073
2025-06-19	64.35	64.59	64.08	64.61	7,873
2025-06-18	65.00	65.17	64.99	65.28	1,329
2025-06-17	65.63	65.63	64.93	65.53	17,712
2025-06-16	66.13	66.85	65.73	66.85	14,815
2025-06-13	66.17	66.85	66.05	66.79	2,835
2025-06-12	64.51	65.94	63.59	65.94	10,754
2025-06-11	63.01	63.63	62.82	63.35	1,598
2025-06-10	64.13	64.13	62.98	62.99	2,191
2025-06-09	65.59	65.62	63.23	64.09	3,523
2025-06-06	65.81	65.81	63.79	64.01	15,934
2025-06-05	65.75	67.11	65.73	65.80	4,276
2025-06-04	65.25	65.40	64.85	65.22	3,747
2025-06-03	65.08	65.08	63.98	64.20	7,969
2025-06-02	63.00	65.50	62.64	65.34	7,085
2025-05-30	61.13	61.13	60.52	60.88	11,880
2025-05-29	60.98	61.45	60.98	61.52	6,281
2025-05-28	61.23	61.44	61.22	61.12	3,006
2025-05-27	60.64	61.24	59.97	60.93	6,468
2025-05-26	61.63	61.63	61.63	61.63	10
2025-05-23	60.87	62.09	60.87	61.71	11,116
2025-05-22	61.07	61.07	59.84	60.23	183,679
2025-05-21	59.94	60.02	59.76	60.46	1,332
2025-05-20	56.69	57.44	56.69	58.70	11,517
2025-05-19	55.00	57.63	55.00	57.35	7,492
2025-05-16	56.05	56.05	54.57	55.48	20,336
2025-05-15	54.38	55.49	54.28	56.08	1,704
2025-05-14	56.22	56.22	54.62	55.04	2,944
2025-05-13	57.02	57.02	56.00	56.43	9,061
2025-05-12	59.28	59.35	56.88	57.04	4,609
2025-05-09	60.54	61.19	60.54	61.39	12,055
2025-05-08	60.74	61.70	60.74	60.85	2,281
2025-05-07	61.68	61.68	61.00	61.67	328
2025-05-06	60.48	61.40	60.48	61.41	5,581
2025-05-05	58.76	58.76	58.76	58.76	50
2025-05-02	57.43	58.84	57.43	57.67	6,948
2025-05-01	58.42	58.50	57.21	57.57	138,939
2025-04-30	58.49	59.51	57.98	59.65	6,535
2025-04-29	59.55	59.77	59.07	58.93	6,832
2025-04-28	58.95	59.61	58.95	59.35	3,479
2025-04-25	59.57	59.80	59.01	59.01	15,309
2025-04-24	60.74	61.66	60.10	60.23	127,411
2025-04-23	60.84	60.84	59.03	59.03	140,121
2025-04-22	65.14	65.94	63.38	63.59	11,967
2025-04-21	62.87	62.87	62.87	62.87	0
2025-04-18	62.87	62.87	62.87	62.87	0
2025-04-17	64.60	64.60	62.58	62.87	13,278
2025-04-16	64.69	65.41	64.06	64.55	15,189
2025-04-15	62.54	62.54	61.57	61.99	3,030
2025-04-14	61.60	61.90	59.75	61.15	13,050
2025-04-11	59.00	61.00	58.80	61.00	7,764
2025-04-10	56.02	57.69	54.68	58.07	125,937
2025-04-09	51.21	53.52	51.21	53.52	123,578
2025-04-08	51.48	52.60	51.48	51.86	4,133
2025-04-07	50.00	50.08	48.11	49.71	6,390
2025-04-04	54.99	54.99	49.80	50.81	4,145
2025-04-03	53.89	55.67	53.63	55.41	13,003
2025-04-02	55.22	55.54	54.34	54.68	3,048
2025-04-01	55.52	55.56	54.90	55.67	4,268
2025-03-31	56.31	56.31	53.73	54.53	12,126
2025-03-28	54.54	55.92	54.54	55.02	15,299
2025-03-27	53.51	53.99	53.24	53.98	12,852
2025-03-26	53.50	53.60	53.09	53.19	2,164
2025-03-25	52.89	53.48	52.40	53.50	2,042
2025-03-24	53.23	53.23	52.52	52.64	5,548
2025-03-21	53.38	53.56	52.51	52.63	26,356
2025-03-20	53.44	53.83	53.18	53.65	2,949
2025-03-19	53.02	53.16	52.46	53.14	7,874
2025-03-18	53.09	53.35	52.83	53.26	5,059
2025-03-17	51.28	52.24	51.13	52.12	2,266
2025-03-14	51.18	51.80	51.14	51.51	17,264
2025-03-13	49.72	51.16	49.64	50.98	11,065
2025-03-12	48.97	48.97	48.50	49.05	25,292
2025-03-11	47.64	49.16	47.64	48.72	1,063
2025-03-10	48.77	48.96	48.06	48.02	631
2025-03-07	48.97	49.67	48.73	48.71	15,083
2025-03-06	48.03	49.00	48.03	48.87	1,116
2025-03-05	47.41	48.27	46.98	48.31	3,673
2025-03-04	46.42	47.20	46.20	46.36	10,283
2025-03-03	46.16	47.42	46.16	46.81	12,024
2025-02-28	45.69	45.82	45.02	45.61	30,791
2025-02-27	47.17	47.29	46.54	46.51	9,634
2025-02-26	47.54	48.02	46.81	47.86	5,260
2025-02-25	47.55	48.11	46.32	46.39	5,461
2025-02-24	48.51	48.85	47.60	47.92	1,453
2025-02-21	49.72	49.72	48.39	48.96	9,564
2025-02-20	49.80	50.43	49.19	50.46	1,997
2025-02-19	49.27	49.30	48.63	48.82	3,101
2025-02-18	48.83	49.27	48.83	48.92	5,656
2025-02-17	48.86	49.18	48.77	49.07	4,428
2025-02-14	50.86	50.91	49.97	49.22	1,078
2025-02-13	50.66	50.66	49.96	50.09	283
2025-02-12	49.50	50.25	48.28	50.25	631,757
2025-02-11	50.71	50.71	49.49	50.56	331,610
2025-02-10	49.98	50.62	49.61	50.34	12,942
2025-02-07	49.44	49.90	49.11	49.19	5,137
2025-02-06	48.99	49.19	48.61	49.05	6,238
2025-02-05	48.52	49.48	48.38	48.97	616,466
2025-02-04	47.18	47.81	46.76	47.56	28,199
2025-02-03	46.08	48.07	45.88	48.07	1,895
2025-01-31	46.99	47.04	46.77	46.85	2,762
2025-01-30	45.90	47.23	45.89	46.99	9,646
2025-01-29	44.95	45.12	44.67	44.96	3,542
2025-01-28	44.02	44.35	44.02	44.26	5,121
2025-01-27	44.20	44.24	44.18	44.07	2,261
2025-01-24	45.04	45.29	45.04	45.04	1,148
2025-01-23	44.20	44.55	43.98	43.85	5,776
2025-01-22	44.75	45.21	44.47	44.37	1,450
2025-01-21	43.53	44.71	43.53	44.61	8,078
2025-01-20	43.57	43.57	42.86	43.51	3,761
2025-01-17	43.18	43.26	42.90	43.25	87
2025-01-16	43.66	43.66	43.33	43.54	1,585
2025-01-15	42.98	43.14	42.67	42.83	639
2025-01-14	41.81	42.63	41.81	42.57	5,509
2025-01-13	42.17	42.17	41.34	41.31	748
2025-01-10	42.50	42.69	41.98	42.20	4,511
2025-01-09	42.16	42.16	42.16	42.04	90
2025-01-08	40.57	41.00	40.41	41.11	2,111
2025-01-07	40.24	40.97	40.24	40.71	850
2025-01-06	40.02	40.71	39.56	39.93	461
2025-01-03	40.30	40.82	40.30	40.13	643
2025-01-02	39.09	40.42	38.92	40.41	774
2025-01-01	38.30	38.30	38.30	38.30	0
2024-12-31	38.28	38.30	38.28	38.30	40
2024-12-30	39.29	39.29	38.21	38.21	37
2024-12-27	39.00	39.28	38.71	39.29	272
2024-12-26	39.34	39.34	39.34	39.34	0
2024-12-25	39.34	39.34	39.34	39.34	0
2024-12-24	39.09	39.34	39.09	39.34	3
2024-12-23	39.66	39.66	39.00	39.09	1,665
2024-12-20	39.02	39.79	38.97	39.33	1,853
2024-12-19	39.70	39.70	38.88	39.22	1,246
2024-12-18	41.15	41.16	41.15	40.61	503
2024-12-17	40.62	40.62	40.62	40.80	206
2024-12-16	42.01	42.01	41.50	40.86	48
2024-12-13	42.92	42.92	41.25	41.33	1,179
2024-12-12	44.39	44.39	43.02	43.31	591
2024-12-11	43.04	44.21	43.04	44.21	1,955
2024-12-10	43.42	43.65	43.12	43.04	11,939
2024-12-09	42.43	43.86	42.43	43.86	569
2024-12-06	42.79	42.79	41.90	42.08	27
2024-12-05	42.52	42.66	42.52	42.33	298
2024-12-04	42.58	42.69	42.33	42.89	665
2024-12-03	41.40	42.19	41.40	42.19	4,567
2024-12-02	41.47	41.95	41.46	41.52	2,996
2024-11-29	42.00	42.28	42.00	42.47	1,111
2024-11-28	42.13	42.13	42.13	42.52	5
2024-11-27	42.60	42.69	42.25	42.38	1,716
2024-11-26	41.63	42.10	41.40	41.92	29,917
2024-11-25	43.03	43.03	43.03	41.76	109
2024-11-22	43.89	44.26	43.22	43.08	2,157
2024-11-21	43.32	43.32	42.73	43.11	604
2024-11-20	42.39	42.39	42.39	42.42	687
2024-11-19	41.97	42.22	41.97	42.22	9
2024-11-18	40.93	40.93	40.93	41.97	237
2024-11-15	39.96	40.14	39.90	40.17	525
2024-11-14	39.17	39.85	38.82	40.45	5,997
2024-11-13	40.70	40.77	40.32	40.44	8,358
2024-11-12	40.49	40.60	39.98	40.57	9,875
2024-11-11	43.89	43.91	40.97	41.54	12,824
2024-11-08	44.68	44.68	44.42	43.92	32
2024-11-07	43.13	44.36	43.13	44.04	1,295
2024-11-06	44.58	44.58	42.22	43.08	4,249
2024-11-05	44.69	45.04	44.69	44.71	1,289
2024-11-04	44.98	44.99	44.73	44.81	1,627
2024-11-01	45.36	45.71	45.32	45.44	798
2024-10-31	46.16	46.16	44.75	45.00	4,908
2024-10-30	47.55	47.64	46.25	46.29	1,372
2024-10-29	46.90	46.93	46.58	46.74	1,766
2024-10-28	46.64	46.64	46.47	46.71	662
2024-10-25	47.44	47.44	47.17	47.50	4,110
2024-10-24	48.85	49.21	48.85	49.21	5,122
2024-10-23	49.99	50.00	48.72	48.60	1,467
2024-10-22	49.60	49.63	49.31	49.67	1,957
2024-10-21	49.44	50.04	48.90	48.84	13,343
2024-10-18	47.50	48.11	47.25	48.45	907
2024-10-17	46.76	47.16	46.76	47.03	5,138
2024-10-16	45.75	46.22	45.75	46.20	899
2024-10-15	44.48	44.48	44.48	45.45	76
2024-10-14	45.08	45.08	44.55	44.37	6,925
2024-10-11	44.71	44.76	44.55	44.87	521
2024-10-10	42.99	43.79	42.99	43.53	305
2024-10-09	42.51	42.97	42.51	42.55	101
2024-10-08	42.96	42.96	42.63	42.36	513
2024-10-07	43.19	43.59	43.19	42.97	293
2024-10-04	43.89	43.92	43.45	44.16	1,046
2024-10-03	44.43	44.43	43.52	43.79	400
2024-10-02	44.63	45.08	44.52	44.73	4,878
2024-10-01	44.58	45.00	44.30	44.80	31,880
2024-09-30	45.27	45.33	44.11	44.05	8,753
2024-09-27	46.75	46.75	45.98	45.27	507
2024-09-26	46.51	46.87	46.50	46.87	9
2024-09-25	45.86	45.86	45.86	45.86	132
2024-09-24	45.12	45.41	45.08	45.89	3,060
2024-09-23	44.75	46.08	44.75	45.74	1,261
2024-09-20	44.62	45.29	44.62	44.74	424
2024-09-19	44.70	45.06	44.70	44.15	2,810
2024-09-18	43.82	44.24	43.82	43.85	9,239
2024-09-17	44.39	44.40	44.27	44.02	512
2024-09-16	44.60	44.78	44.17	44.07	4,012
2024-09-13	43.93	44.53	43.93	44.75	2,529
2024-09-12	41.06	43.40	41.06	43.40	1
2024-09-11	41.41	41.61	40.65	41.06	296
2024-09-10	40.71	40.71	40.54	40.72	3,655
2024-09-09	40.46	40.46	40.46	40.90	128
2024-09-06	41.69	42.34	41.40	41.08	91,044
2024-09-05	41.48	42.01	41.48	41.82	94,390
2024-09-04	41.29	41.59	41.21	41.48	6,365
2024-09-03	42.87	42.96	41.40	41.43	5,973
2024-09-02	43.00	43.00	42.94	42.85	1,106
2024-08-30	43.76	43.78	43.17	43.16	912
2024-08-29	43.34	43.94	43.05	43.57	11,413
2024-08-28	43.57	43.57	42.76	42.62	370
2024-08-27	44.07	44.07	43.41	43.62	3,708
2024-08-26	44.54	44.54	44.54	44.54	0
2024-08-23	43.78	44.22	43.78	44.54	2,356
2024-08-22	44.92	44.92	43.75	43.75	7
2024-08-21	44.45	44.45	44.01	44.62	712
2024-08-20	44.21	44.98	44.03	44.35	1,238
2024-08-19	43.41	43.63	42.99	43.89	322,527
2024-08-16	42.17	43.37	42.07	42.72	38,397
2024-08-15	41.60	41.74	41.60	41.74	0
2024-08-14	41.44	41.59	41.37	41.60	1,281
2024-08-13	40.81	40.81	40.81	40.81	50
2024-08-12	40.34	40.64	40.14	40.52	199
2024-08-09	39.59	39.82	39.59	39.82	336
2024-08-08	38.78	38.82	38.73	38.82	1,206
2024-08-07	39.76	39.76	39.76	39.74	545
2024-08-06	38.95	39.45	38.95	39.53	186
2024-08-05	40.80	40.80	37.99	38.94	2,465
2024-08-02	41.39	41.95	41.31	40.15	2,264
2024-08-01	41.59	42.00	41.38	42.00	1,486
2024-07-31	40.82	41.40	40.82	41.40	644
2024-07-30	39.99	39.99	39.99	39.72	200
2024-07-29	40.07	40.07	39.81	39.52	2,875
2024-07-26	39.49	39.88	39.49	39.88	1
2024-07-25	39.73	39.74	39.20	39.49	6,393
2024-07-24	41.16	41.16	41.02	41.80	615
2024-07-23	40.63	40.74	40.63	40.74	0
2024-07-22	41.00	41.00	40.49	40.63	5,219
2024-07-19	41.50	41.50	40.57	40.93	2,734
2024-07-18	42.38	42.38	42.08	41.79	1,450
2024-07-17	42.92	42.98	42.88	42.39	489
2024-07-16	41.63	42.70	41.37	42.71	940
2024-07-15	41.70	41.90	41.43	41.92	1,369
2024-07-12	41.27	41.66	41.27	41.90	1,978
2024-07-11	40.75	41.62	40.75	41.62	0
2024-07-10	39.91	39.91	39.91	40.75	238
2024-07-09	39.73	39.73	39.36	39.36	212
2024-07-08	39.39	39.44	39.20	39.21	2,623
2024-07-05	39.40	39.76	39.40	39.76	5
2024-07-04	38.30	38.55	38.30	39.40	1,109
2024-07-03	37.33	37.33	37.33	38.58	80
2024-07-02	36.77	36.77	36.77	36.75	27
2024-07-01	37.38	37.43	37.30	37.04	375
2024-06-28	37.37	37.37	37.23	37.23	3
2024-06-27	37.29	37.45	37.29	37.37	5,553
2024-06-26	36.69	37.05	36.69	37.05	60,006
2024-06-25	37.06	37.25	37.01	36.82	18,358
2024-06-24	36.75	37.09	36.75	36.99	1,755
2024-06-21	37.16	37.16	36.58	36.58	0
2024-06-20	36.72	36.87	36.72	37.16	1,028
2024-06-19	36.17	36.17	36.14	36.17	6,735
2024-06-18	35.46	35.46	35.45	35.82	1,317
2024-06-17	35.36	35.48	35.33	35.34	9,697
2024-06-14	35.51	35.52	35.30	35.52	915
2024-06-13	36.24	36.40	35.76	35.63	539
2024-06-12	36.66	36.80	36.66	36.87	48
2024-06-11	36.11	36.17	36.11	35.94	831
2024-06-10	36.19	36.33	36.04	36.18	398
2024-06-07	38.70	38.70	36.90	36.18	2,069
2024-06-06	37.64	37.64	37.64	38.40	24
2024-06-05	37.05	37.05	37.05	37.28	1,002
2024-06-04	37.66	37.87	36.77	36.89	16,743
2024-06-03	38.07	38.53	38.07	38.50	27,635
2024-05-31	38.31	38.31	38.05	37.82	1,003
2024-05-30	37.89	38.70	37.62	38.49	4,650
2024-05-29	38.68	38.68	38.65	38.65	38
2024-05-28	38.79	38.83	38.58	38.89	7,504
2024-05-27	37.95	37.95	37.95	37.95	0
2024-05-24	37.64	37.86	37.58	37.95	90
2024-05-23	39.33	39.33	37.62	37.62	25
2024-05-22	39.50	39.55	39.10	39.33	802
2024-05-21	39.75	39.75	39.54	39.85	1,836
2024-05-20	40.18	40.18	39.39	39.93	1,573
2024-05-17	38.75	38.75	38.24	39.17	5,326
2024-05-16	38.75	38.75	38.75	38.75	60
2024-05-15	38.51	38.69	38.21	38.90	523
2024-05-14	37.83	37.83	37.83	38.02	72
2024-05-13	37.87	37.87	37.83	37.49	408
2024-05-10	38.38	38.75	38.38	38.75	70,825
2024-05-09	37.06	37.06	37.06	37.67	14
2024-05-08	35.97	36.70	35.97	36.91	4,817
2024-05-07	36.49	36.49	36.18	36.47	1,124
2024-05-06	35.73	35.73	35.73	35.73	0
2024-05-03	35.93	35.93	35.73	35.73	48
2024-05-02	35.72	35.93	35.72	35.93	15
2024-05-01	35.93	35.93	35.72	35.72	0
2024-04-30	37.21	37.21	36.23	35.93	4,538
2024-04-29	37.00	37.51	37.00	37.61	11,358
2024-04-26	37.25	37.51	37.25	37.08	2,416
2024-04-25	35.52	36.04	35.52	36.34	6,498
2024-04-24	35.36	35.44	35.36	35.44	89
2024-04-23	34.59	34.59	34.59	35.36	63
2024-04-22	36.01	36.01	35.18	35.18	2,073
2024-04-19	36.41	36.84	36.41	36.77	197
2024-04-18	36.43	36.43	36.21	36.35	527
2024-04-17	35.38	36.49	35.37	36.23	1,805
2024-04-16	35.50	35.50	34.83	35.23	1,480
2024-04-15	36.50	36.63	35.31	35.66	2,286
2024-04-12	36.81	38.02	36.81	37.20	127,902
2024-04-11	35.80	36.21	35.69	35.69	122,311
2024-04-10	36.52	36.52	36.36	35.52	11,075
2024-04-09	36.40	36.87	36.40	36.29	3,485
2024-04-08	36.69	36.98	35.97	36.26	12,102
2024-04-05	35.26	35.97	35.20	35.97	5,138
2024-04-04	35.29	35.59	35.00	35.49	1,052
2024-04-03	34.42	35.01	34.42	35.01	0
2024-04-02	34.74	34.96	34.20	34.42	4,833
2024-04-01	33.78	33.78	33.78	33.78	0
2024-03-29	33.78	33.78	33.78	33.78	0
2024-03-28	33.52	33.52	33.52	33.78	1,622
2024-03-27	32.50	32.50	32.50	32.68	500
2024-03-26	32.00	32.23	31.99	31.99	2,511
2024-03-25	31.60	31.60	31.60	32.11	10,491
2024-03-22	31.45	31.55	31.17	31.63	12,853
2024-03-21	32.42	32.52	31.93	31.89	2,748
2024-03-20	30.60	30.60	30.60	30.10	100
2024-03-19	31.27	31.27	31.27	30.93	479
2024-03-18	31.71	31.74	31.29	31.46	1,075
2024-03-15	31.83	31.83	31.83	31.67	238
2024-03-14	32.09	32.24	32.09	31.74	423
2024-03-13	31.49	32.37	31.49	32.46	1,676
2024-03-12	32.06	32.08	32.06	31.46	140
2024-03-11	31.60	32.00	31.41	32.20	1,203
2024-03-08	31.87	32.10	31.69	31.60	6,940
2024-03-07	31.26	31.56	31.26	31.56	719
2024-03-06	30.63	31.35	30.58	31.28	1,382
2024-03-05	30.35	30.65	30.22	30.56	663
2024-03-04	29.08	30.00	29.02	29.69	10,525
2024-03-01	27.75	28.24	27.58	28.30	2,548
2024-02-29	27.05	27.37	27.05	27.65	3,047
2024-02-28	26.89	27.16	26.89	27.16	544
2024-02-27	27.42	27.42	27.42	27.34	363
2024-02-26	27.73	27.79	27.73	27.32	444
2024-02-23	27.22	27.22	27.22	27.45	282
2024-02-22	27.68	27.68	27.68	27.31	1,129
2024-02-21	28.21	28.21	27.83	27.88	210
2024-02-20	28.08	28.24	28.08	28.15	502
2024-02-19	28.04	28.07	28.04	28.07	0
2024-02-16	27.73	28.04	27.73	28.04	0
2024-02-15	26.98	27.54	26.98	27.73	1,376
2024-02-14	26.74	26.94	26.74	27.06	18
2024-02-13	28.35	28.35	27.58	27.00	1,026
2024-02-12	27.96	27.96	27.89	28.13	53
2024-02-09	28.21	28.21	28.20	27.82	1,002
2024-02-08	28.55	28.55	28.54	28.25	4,180
2024-02-07	28.67	28.67	28.67	28.67	0
2024-02-06	28.58	28.58	28.58	28.67	268
2024-02-05	28.55	28.55	28.55	28.55	11
2024-02-02	30.46	30.57	30.45	28.99	2,958
2024-02-01	29.21	30.03	29.21	30.07	788
2024-01-31	29.09	29.09	29.09	29.62	890
2024-01-30	29.09	29.23	29.09	29.23	0
2024-01-29	29.28	29.29	29.09	29.09	82
2024-01-26	29.07	29.40	29.07	29.40	2
2024-01-25	28.83	29.06	28.83	29.03	10,254
2024-01-24	29.35	29.37	28.74	28.74	43,287
2024-01-23	28.10	28.44	28.10	28.44	0
2024-01-22	28.06	28.06	28.06	28.10	312
2024-01-19	27.97	28.00	27.97	28.00	56
2024-01-18	28.03	28.03	27.97	27.97	6
2024-01-17	28.60	28.60	28.16	28.07	1,045
2024-01-16	30.09	30.09	29.67	29.72	30,332
2024-01-15	30.55	30.55	30.46	30.26	371
2024-01-12	29.16	30.69	29.16	30.69	0
2024-01-11	29.91	29.95	29.91	29.16	320
2024-01-10	29.78	29.78	29.48	29.49	1,208
2024-01-09	30.18	30.22	30.18	29.64	90
2024-01-08	30.45	30.45	30.36	30.36	171
2024-01-05	30.42	30.42	30.42	30.45	2
2024-01-04	30.49	30.57	30.49	30.57	71
2024-01-03	31.53	31.53	30.75	30.49	1,958
2024-01-02	32.59	32.59	32.29	31.81	173
2024-01-01	32.47	32.47	32.47	32.47	0
2023-12-29	32.95	32.95	32.47	32.47	0
2023-12-28	32.89	32.89	32.89	32.95	9,487
2023-12-27	33.17	33.64	33.17	33.64	23
2023-12-26	33.17	33.17	33.17	33.17	0
2023-12-25	33.17	33.17	33.17	33.17	0
2023-12-22	32.85	32.85	32.85	33.17	1,566
2023-12-21	32.79	32.79	32.79	32.99	459
2023-12-20	33.16	33.17	32.86	32.98	1,441
2023-12-19	32.04	32.04	32.04	33.25	302
2023-12-18	32.39	32.39	31.83	31.83	0
2023-12-15	32.41	32.41	32.39	32.39	202
2023-12-14	32.10	32.54	32.10	32.54	280
2023-12-13	29.16	29.47	29.16	29.49	1,716
2023-12-12	30.32	30.32	30.32	30.32	3
2023-12-11	30.69	30.69	29.72	29.72	376
2023-12-08	30.69	30.69	30.69	30.69	715
2023-12-07	31.18	31.18	31.18	30.77	751
2023-12-06	31.05	31.05	31.05	31.14	261
2023-12-05	31.66	31.66	30.87	30.94	2,014
2023-12-04	32.15	32.15	31.49	31.49	32
2023-12-01	31.33	32.10	31.33	32.15	11,628
2023-11-30	31.58	31.66	31.58	31.66	2,486
2023-11-29	31.68	31.68	31.54	31.58	755
2023-11-28	29.55	31.13	29.55	31.13	0
2023-11-27	29.66	29.66	29.66	29.55	1
2023-11-24	28.83	29.20	28.83	29.20	0
2023-11-23	29.16	29.19	28.77	28.83	23,766
2023-11-22	29.38	29.38	29.07	29.07	0
2023-11-21	28.85	29.15	28.84	29.38	359
2023-11-20	28.30	28.30	28.30	28.37	345
2023-11-17	28.61	28.62	28.61	28.51	4,238
2023-11-16	28.31	28.75	28.31	28.75	0
2023-11-15	28.38	28.38	28.18	28.31	480
2023-11-14	27.13	28.22	27.13	28.22	23
2023-11-13	27.15	27.15	27.14	27.13	54
2023-11-10	27.60	27.60	27.60	27.18	41
2023-11-09	28.39	28.43	28.39	28.40	35,067
2023-11-08	28.57	28.57	28.43	28.34	162
2023-11-07	28.67	28.67	28.58	28.64	36,366
2023-11-06	29.74	29.79	29.63	29.58	6,885
2023-11-03	28.26	28.26	28.26	29.56	19
2023-11-02	28.02	28.03	28.02	28.03	5
2023-11-01	28.37	28.37	28.02	28.02	50
2023-10-31	28.85	28.85	28.85	28.37	12
2023-10-30	28.49	28.49	28.49	28.49	1
2023-10-27	28.54	28.54	28.50	28.49	931
2023-10-26	28.43	28.43	28.23	28.16	20,910
2023-10-25	28.86	28.86	28.86	28.77	20
2023-10-24	29.27	29.27	29.09	29.09	10
2023-10-23	29.42	29.42	29.19	29.27	419
2023-10-20	29.76	29.85	29.76	30.00	539
2023-10-19	29.27	29.27	29.27	29.27	0
2023-10-18	29.35	29.35	29.27	29.27	565
2023-10-17	29.14	29.35	29.14	29.35	0
2023-10-16	28.72	28.72	28.72	29.14	33
2023-10-13	28.16	28.16	28.16	28.93	106
2023-10-12	28.47	28.47	28.46	27.72	1,786
2023-10-11	27.57	27.57	27.57	27.95	87
2023-10-10	26.31	27.48	26.31	27.48	2
2023-10-09	26.31	26.31	26.31	26.31	0
2023-10-06	25.87	25.87	25.87	26.31	2,811
2023-10-05	25.21	25.34	25.21	25.34	5,701
2023-10-04	25.23	25.23	25.21	25.21	0
2023-10-03	24.92	24.92	24.92	25.23	369
2023-10-02	26.16	26.16	25.33	25.33	26
2023-09-29	26.57	26.57	26.57	26.16	19
2023-09-28	26.13	26.13	25.96	26.01	222
2023-09-27	27.29	27.29	27.29	26.41	63
2023-09-26	27.99	27.99	27.54	27.54	10
2023-09-25	28.36	28.36	28.36	27.99	198
2023-09-22	28.26	28.42	28.26	28.42	0
2023-09-21	28.17	28.17	28.17	28.26	4,563
2023-09-20	28.68	29.24	28.68	29.24	15
2023-09-19	28.75	28.75	28.75	28.68	450
2023-09-18	28.96	28.96	28.96	28.94	1
2023-09-15	28.88	28.88	28.88	28.98	1
2023-09-14	28.06	28.42	28.06	28.44	368
2023-09-13	27.91	28.24	27.82	28.02	191
2023-09-12	27.83	28.22	27.83	28.22	0
2023-09-11	27.81	27.83	27.81	27.83	0
2023-09-08	27.46	27.81	27.46	27.81	0
2023-09-07	27.50	27.50	27.50	27.46	38
2023-09-06	27.61	27.61	27.61	27.59	28
2023-09-05	28.33	28.33	27.47	27.47	50
2023-09-04	28.65	28.65	28.65	28.33	70
2023-09-01	28.80	28.80	28.80	28.63	50
2023-08-31	29.16	29.16	28.61	28.61	2,094
2023-08-30	28.76	29.07	28.76	29.07	0
2023-08-29	28.66	28.66	28.66	28.76	380
2023-08-28	27.59	27.59	27.59	27.59	0
2023-08-25	28.20	28.20	27.59	27.59	0
2023-08-24	28.06	28.06	28.06	28.20	309
2023-08-23	26.92	28.02	26.92	28.02	0
2023-08-22	26.85	26.85	26.85	26.92	634
2023-08-21	26.35	26.53	26.35	26.60	33
2023-08-18	26.84	26.84	26.84	26.65	499
2023-08-17	27.01	27.01	26.90	26.73	425
2023-08-16	27.66	27.66	27.33	27.41	1,027
2023-08-15	28.02	28.02	28.02	27.94	421
2023-08-14	28.28	28.59	28.08	28.25	4,277
2023-08-11	28.53	28.57	28.53	28.57	0
2023-08-10	28.44	28.53	28.44	28.53	4
2023-08-09	28.43	28.44	28.43	28.44	0
2023-08-08	28.72	28.72	28.72	28.43	22
2023-08-07	29.10	29.10	29.10	28.87	3
2023-08-04	29.29	29.29	29.29	29.21	628
2023-08-03	28.98	28.98	28.98	28.83	395
2023-08-02	29.87	29.87	29.86	28.76	1,704
2023-08-01	31.11	31.11	29.98	30.03	2,484
2023-07-31	31.11	31.17	31.11	31.33	972
2023-07-28	30.47	30.60	30.47	30.68	1,389
2023-07-27	31.57	31.57	30.55	30.55	5
2023-07-26	31.66	31.66	31.61	31.57	206
2023-07-25	31.25	31.60	31.25	31.60	1
2023-07-24	31.49	31.49	31.49	31.25	141
2023-07-21	31.80	31.80	31.65	31.65	330
2023-07-20	32.55	32.74	32.02	31.80	7,722
2023-07-19	32.83	32.83	32.83	32.81	40
2023-07-18	32.73	32.73	32.71	33.26	5,000
2023-07-17	32.49	32.49	32.23	32.25	317
2023-07-14	32.69	32.69	32.69	32.66	215
2023-07-13	32.20	32.52	32.20	32.53	310
2023-07-12	30.67	30.67	30.67	31.79	340
2023-07-11	30.39	30.39	30.39	30.27	5,090
2023-07-10	29.22	29.55	29.22	29.61	84
2023-07-07	29.40	29.60	29.40	29.58	7,644
2023-07-06	30.24	30.24	29.03	29.03	0
2023-07-05	30.54	30.72	30.38	30.24	7,182
2023-07-04	30.56	30.56	30.56	30.48	17
2023-07-03	30.03	30.25	30.02	30.38	141
2023-06-30	29.45	29.45	29.45	29.65	157
2023-06-29	28.95	29.20	28.95	29.22	604
2023-06-28	29.29	29.29	29.15	29.28	680
2023-06-27	29.99	29.99	29.42	29.42	0
2023-06-26	29.94	30.09	29.94	29.99	2,003
2023-06-23	29.48	29.93	29.48	29.68	2,627
2023-06-22	29.79	29.79	29.79	29.65	429
2023-06-21	30.24	30.24	30.24	30.12	28
2023-06-20	31.39	31.39	30.34	30.34	0
2023-06-19	31.38	31.38	31.38	31.39	19
2023-06-16	31.27	31.27	31.27	31.48	631
2023-06-15	30.56	31.30	30.56	30.94	2,428
2023-06-14	31.24	31.24	31.20	31.28	4,342
2023-06-13	31.43	31.50	31.43	31.20	3,064
2023-06-12	31.48	31.48	31.48	31.15	2,427
2023-06-09	31.51	31.51	31.49	31.53	1,226
2023-06-08	31.79	31.79	31.62	31.62	1
2023-06-07	31.76	31.76	31.76	31.79	629
2023-06-06	31.50	31.50	31.50	31.50	100
2023-06-05	31.45	31.46	31.45	31.79	5,347
2023-06-02	32.11	32.11	31.85	31.79	867
2023-06-01	31.28	31.28	31.28	32.05	32
2023-05-31	30.77	30.77	30.77	31.02	155
2023-05-30	29.96	30.28	29.96	30.21	4,546
2023-05-29	30.06	30.06	30.06	30.06	0
2023-05-26	30.15	30.15	30.06	30.06	139
2023-05-25	30.83	30.83	30.83	30.15	22
2023-05-24	31.53	31.53	31.05	31.05	0
2023-05-23	31.91	31.91	31.53	31.53	0
2023-05-22	32.35	32.35	31.91	31.91	0
2023-05-19	31.93	31.93	31.93	32.35	250
2023-05-18	32.66	32.66	31.44	31.44	1
2023-05-17	32.96	32.96	32.91	32.66	235
2023-05-16	33.93	33.93	33.15	33.15	0
2023-05-15	34.04	34.04	33.78	33.93	1,247
2023-05-12	33.35	33.40	33.23	33.37	766
2023-05-11	34.84	34.93	34.84	34.05	224
2023-05-10	35.37	35.37	34.89	34.89	186
2023-05-09	35.75	35.75	35.42	35.37	892
2023-05-08	35.35	35.35	35.35	35.35	0
2023-05-05	36.11	36.11	35.43	35.35	1,036
2023-05-04	34.98	36.19	34.98	36.17	1,440
2023-05-03	34.55	35.01	34.55	35.08	1,837
2023-05-02	33.42	33.42	33.42	34.21	2,145
2023-05-01	33.79	33.79	33.79	33.79	0
2023-04-28	33.39	33.39	33.39	33.79	481
2023-04-27	33.60	33.60	33.17	33.57	249
2023-04-26	33.52	33.72	33.52	33.72	15
2023-04-25	33.74	33.74	33.52	33.52	0
2023-04-24	33.49	33.74	33.49	33.74	89
2023-04-21	34.20	34.20	33.49	33.49	5
2023-04-20	34.07	34.07	34.05	34.20	21
2023-04-19	34.40	34.40	33.51	34.13	127
2023-04-18	34.54	34.88	34.54	34.90	399
2023-04-17	34.52	34.52	34.35	34.35	180
2023-04-14	35.74	35.74	35.74	34.52	234
2023-04-13	35.25	35.25	35.25	35.80	1
2023-04-12	34.80	34.80	34.80	34.71	261
2023-04-11	34.26	34.81	34.26	34.87	440
2023-04-10	34.03	34.03	34.03	34.03	0
2023-04-07	34.03	34.03	34.03	34.03	0
2023-04-06	34.06	34.27	34.06	34.03	410
2023-04-05	33.76	34.30	33.76	33.93	2,307
2023-04-04	32.56	33.67	32.56	33.67	40
2023-04-03	32.11	32.56	32.11	32.56	3
2023-03-31	32.08	32.40	32.08	32.11	396
2023-03-30	31.62	32.13	31.62	32.13	3
2023-03-29	31.45	31.45	31.43	31.62	1,015
2023-03-28	31.18	31.23	31.10	31.36	175
2023-03-27	31.01	31.01	30.72	30.72	1
2023-03-24	30.36	30.84	30.36	31.01	2,828
2023-03-23	29.96	29.96	29.96	30.78	355
2023-03-22	29.03	29.51	29.03	29.51	9
2023-03-21	29.24	29.24	29.24	29.03	1,476
2023-03-20	30.11	30.22	30.06	30.30	11,215
2023-03-17	28.52	29.55	28.52	29.41	5,382
2023-03-16	28.65	28.65	28.21	27.90	267
2023-03-15	28.15	28.15	28.15	28.41	102
2023-03-14	28.13	28.13	28.13	28.28	94
2023-03-13	27.31	28.10	27.31	28.04	1,338
2023-03-10	26.83	26.83	26.83	26.58	39
2023-03-09	25.80	25.83	25.80	25.82	368
2023-03-08	26.02	26.02	26.01	26.01	1
2023-03-07	27.12	27.12	27.02	26.02	91
2023-03-06	27.24	27.24	27.24	27.13	2
2023-03-03	27.32	27.42	27.32	27.42	3,676
2023-03-02	26.95	26.95	26.79	26.88	5,031
2023-03-01	26.75	26.75	26.75	27.02	415
2023-02-28	26.03	26.34	26.03	26.34	2,365
2023-02-27	25.97	25.99	25.97	26.03	458
2023-02-24	26.33	26.33	25.99	25.99	0
2023-02-23	26.45	26.45	26.45	26.33	43
2023-02-22	26.99	27.00	26.99	26.75	1,653
2023-02-21	27.53	27.53	27.52	27.44	450
2023-02-20	27.70	27.70	27.70	27.75	104
2023-02-17	27.36	27.36	27.36	27.37	1,666
2023-02-16	28.17	28.25	27.83	27.83	1,412
2023-02-15	28.43	28.43	28.43	27.97	46
2023-02-14	29.27	29.27	28.77	28.77	2
2023-02-13	28.96	28.96	28.96	29.27	658
2023-02-10	29.80	29.80	29.22	29.22	0
2023-02-09	30.39	30.44	30.38	29.80	1,515
2023-02-08	30.64	30.64	30.64	30.05	55
2023-02-07	30.11	30.11	30.09	30.17	46
2023-02-06	30.16	30.16	30.15	29.80	227
2023-02-03	31.29	31.29	30.72	30.05	223
2023-02-02	32.41	32.41	32.41	31.43	51
2023-02-01	31.44	31.44	31.41	31.52	20
2023-01-31	31.40	31.40	31.40	31.48	18
2023-01-30	32.00	32.00	31.78	31.84	522
2023-01-27	32.18	32.18	31.98	31.85	76
2023-01-26	32.35	32.35	32.20	32.20	0
2023-01-25	32.23	32.23	32.23	32.35	525
2023-01-24	32.13	32.13	32.11	32.20	311
2023-01-23	31.72	31.83	31.72	31.67	233
2023-01-20	31.62	31.62	31.50	31.70	81
2023-01-19	31.00	31.26	31.00	31.39	350
2023-01-18	31.43	31.43	31.43	31.35	4
2023-01-17	31.93	31.93	31.35	31.41	398
2023-01-16	32.00	32.00	31.96	32.20	905
2023-01-13	32.24	32.24	32.24	32.15	155
2023-01-12	31.52	31.54	31.41	31.64	1,930
2023-01-11	31.72	31.72	31.64	31.06	2,278
2023-01-10	31.00	31.00	31.00	31.01	150
2023-01-09	31.39	31.39	31.39	31.31	6,142
2023-01-06	30.23	30.75	30.22	31.05	367
2023-01-05	30.29	30.30	30.22	29.88	2,975
2023-01-04	30.40	30.41	30.40	30.38	901
2023-01-03	28.54	29.04	28.42	28.78	1,433
2023-01-02	28.23	28.23	28.23	28.23	0
2022-12-30	28.33	28.33	28.23	28.23	0
2022-12-29	27.97	28.33	27.97	28.33	0
2022-12-28	28.34	28.34	27.97	27.97	2
2022-12-27	28.34	28.34	28.34	28.34	0
2022-12-26	28.34	28.34	28.34	28.34	0
2022-12-23	27.97	28.34	27.97	28.34	0
2022-12-22	28.57	28.57	27.97	27.97	0
2022-12-21	28.00	28.57	28.00	28.57	1
2022-12-20	27.47	27.47	27.47	28.00	4
2022-12-19	27.62	27.62	27.62	27.22	138
2022-12-16	27.14	27.14	27.14	27.30	450
2022-12-15	28.56	28.56	27.30	27.30	0
2022-12-14	28.48	28.49	28.26	28.56	1,696
2022-12-13	28.81	28.88	28.28	28.60	1,307
2022-12-12	28.73	28.73	27.42	27.42	95
2022-12-09	28.14	28.24	28.14	28.73	104
2022-12-08	28.40	28.40	28.13	28.19	480
2022-12-07	27.71	28.12	27.71	27.94	241
2022-12-06	27.71	27.77	27.71	27.77	0
2022-12-05	27.71	27.71	27.71	27.71	79
2022-12-02	28.15	28.15	28.15	28.40	37
2022-12-01	27.70	27.83	27.70	28.59	871
2022-11-30	26.42	26.99	26.42	26.99	0
2022-11-29	26.39	26.42	26.39	26.42	2
2022-11-28	26.74	26.74	26.60	26.39	12
2022-11-25	27.25	27.25	27.22	27.10	26
2022-11-24	27.19	27.19	27.19	27.44	40
2022-11-23	26.73	26.73	26.60	26.74	3,390
2022-11-22	26.06	26.45	26.06	26.52	197
2022-11-21	25.70	25.70	25.60	25.44	506
2022-11-18	25.80	25.80	25.75	25.86	700
2022-11-17	25.77	25.77	25.76	25.70	2,367
2022-11-16	26.45	26.46	26.45	26.46	5
2022-11-15	27.07	27.13	26.49	26.45	743
2022-11-14	26.88	26.88	26.88	26.71	326
2022-11-11	26.99	26.99	26.99	26.83	50
2022-11-10	25.57	26.74	25.57	26.74	1
2022-11-09	25.40	25.57	25.40	25.57	800
2022-11-08	24.78	25.43	24.77	25.40	977
2022-11-07	22.76	23.59	22.76	23.66	1,751
2022-11-04	21.65	21.70	21.65	22.97	4,761
2022-11-03	21.57	21.60	21.19	21.13	330
2022-11-02	22.65	22.65	22.65	22.62	16
2022-11-01	23.27	23.27	23.18	23.11	437
2022-10-31	22.89	22.89	22.78	22.63	2,744
2022-10-28	22.94	22.99	22.82	22.71	8,026
2022-10-27	23.48	23.49	23.48	23.49	0
2022-10-26	23.05	23.11	23.05	23.48	1,184
2022-10-25	22.66	22.66	22.66	22.48	203
2022-10-24	22.07	22.15	22.07	22.15	0
2022-10-21	22.17	22.23	22.17	22.07	161
2022-10-20	21.40	21.91	21.40	21.91	101
2022-10-19	21.58	21.58	21.37	21.40	3,044
2022-10-18	21.96	21.96	21.82	21.82	0
2022-10-17	21.92	22.03	21.90	21.96	4,005
2022-10-14	21.89	21.89	21.37	21.37	0
2022-10-13	22.51	22.51	21.29	21.89	49,083
2022-10-12	22.61	22.61	22.61	22.49	534
2022-10-11	22.71	22.71	22.68	22.90	600
2022-10-10	23.65	23.65	22.89	22.89	0
2022-10-07	23.90	23.90	23.65	23.65	112
2022-10-06	23.71	23.90	23.71	23.90	186
2022-10-05	24.76	24.76	23.71	23.71	381
2022-10-04	24.08	24.45	24.08	24.76	602
2022-10-03	22.74	22.74	22.74	23.55	114
2022-09-30	22.19	23.12	22.19	23.12	0
2022-09-29	22.18	22.18	22.18	22.19	568
2022-09-28	20.63	21.70	20.63	21.70	0
2022-09-27	20.64	20.64	20.63	20.63	0
2022-09-26	20.80	20.80	20.64	20.64	0
2022-09-23	20.87	20.87	20.87	20.80	89
2022-09-22	22.08	22.09	22.08	22.09	0
2022-09-21	22.04	22.08	22.04	22.08	0
2022-09-20	22.10	22.28	22.10	22.04	43
2022-09-19	22.29	22.29	22.29	22.29	0
2022-09-16	22.11	22.38	22.11	22.29	663
2022-09-15	22.77	22.77	22.77	22.15	36
2022-09-14	23.18	23.18	22.94	22.94	0
2022-09-13	23.16	23.16	23.16	23.18	3
2022-09-12	23.33	23.95	23.33	23.95	0
2022-09-09	22.57	23.33	22.57	23.33	0
2022-09-08	22.53	22.57	22.53	22.57	252
2022-09-07	22.12	22.53	22.12	22.53	0
2022-09-06	22.48	22.52	22.35	22.12	16,741
2022-09-05	22.42	22.42	22.42	22.34	68
2022-09-02	21.59	22.43	21.59	22.43	0
2022-09-01	22.11	22.14	22.07	21.59	2,966
2022-08-31	22.36	22.36	22.36	22.61	57
2022-08-30	23.49	23.49	22.50	22.50	308
2022-08-29	23.49	23.49	23.49	23.49	0
2022-08-26	23.96	23.96	23.96	23.49	38
2022-08-25	24.21	24.34	24.21	24.34	0
2022-08-24	24.04	24.04	24.04	24.21	8,467
2022-08-23	23.61	24.23	23.61	24.23	4
2022-08-22	23.90	23.90	23.61	23.61	0
2022-08-19	23.91	23.91	23.91	23.90	55
2022-08-18	24.38	24.38	24.34	24.34	25
2022-08-17	25.05	25.05	24.38	24.38	1
2022-08-16	24.97	25.05	24.97	25.05	0
2022-08-15	25.37	25.37	24.94	24.97	533
2022-08-12	25.30	25.30	25.30	25.58	40
2022-08-11	25.77	25.77	25.48	25.48	93
2022-08-10	24.99	25.77	24.99	25.77	190
2022-08-09	25.59	25.59	24.99	24.99	94
2022-08-08	24.17	25.59	24.17	25.59	96
2022-08-05	24.65	24.65	24.17	24.17	574
2022-08-04	23.74	24.65	23.74	24.65	0
2022-08-03	24.52	24.52	24.52	23.74	7
2022-08-02	24.59	25.06	24.59	25.06	0
2022-08-01	24.58	24.59	24.58	24.59	5
2022-07-29	24.68	24.77	24.50	24.58	394
2022-07-28	24.13	24.13	24.13	24.47	808
2022-07-27	23.24	23.29	23.24	23.29	2
2022-07-26	22.95	22.97	22.80	23.24	104,030
2022-07-25	24.01	24.01	24.01	23.03	401
2022-07-22	24.47	24.47	24.47	24.31	66
2022-07-21	23.87	23.87	23.87	23.87	3
2022-07-20	24.27	24.27	23.87	23.87	0
2022-07-19	23.99	23.99	23.99	24.27	75,150
2022-07-18	23.64	24.07	23.64	24.07	149
2022-07-15	23.92	23.93	23.92	23.64	450
2022-07-14	24.67	24.67	24.67	23.41	234
2022-07-13	25.36	25.36	25.26	25.10	1,350
2022-07-12	24.91	24.91	24.82	24.82	1
2022-07-11	25.47	25.47	24.91	24.91	147
2022-07-08	25.07	25.47	25.07	25.47	21
2022-07-07	24.29	25.07	24.29	25.07	0
2022-07-06	25.26	25.26	24.02	24.29	1,900
2022-07-05	26.53	26.53	24.89	24.89	92
2022-07-04	26.27	26.53	26.27	26.53	0
2022-07-01	25.27	25.40	25.14	26.27	1,801
2022-06-30	26.55	26.55	25.92	25.92	0
2022-06-29	27.49	27.49	26.55	26.55	131
2022-06-28	28.24	28.24	27.53	27.49	263
2022-06-27	28.00	28.00	28.00	27.84	132
2022-06-24	28.02	28.13	28.02	28.13	2
2022-06-23	28.35	28.35	28.08	28.02	2,515
2022-06-22	29.54	29.54	29.03	29.03	0
2022-06-21	29.06	29.06	29.06	29.54	151
2022-06-20	29.10	29.10	29.10	29.01	75
2022-06-17	29.21	29.21	29.10	29.10	0
2022-06-16	28.96	28.96	28.45	29.21	3,166
2022-06-15	29.11	29.11	29.11	28.40	27
2022-06-14	29.12	29.12	29.12	28.51	31
2022-06-13	29.70	29.70	29.33	29.41	242
2022-06-10	30.50	30.50	30.50	30.50	103
2022-06-09	31.20	31.20	29.95	29.95	0
2022-06-08	31.06	31.06	31.06	31.20	207
2022-06-07	30.97	30.97	30.97	30.84	150
2022-06-06	30.69	30.90	30.69	30.90	2
2022-06-03	30.69	30.69	30.69	30.69	0
2022-06-02	30.69	30.69	30.69	30.69	0
2022-06-01	30.55	30.55	30.55	30.69	250
2022-05-31	31.66	31.73	30.96	31.00	8,507
2022-05-30	31.90	31.90	31.90	31.99	131
2022-05-27	31.81	31.81	31.56	31.56	39
2022-05-26	31.80	31.99	31.75	31.81	12,833
2022-05-25	31.67	31.67	31.67	31.68	151
2022-05-24	31.70	32.04	31.70	32.04	118
2022-05-23	32.04	32.04	32.04	31.70	160
2022-05-20	30.73	30.82	30.73	31.17	1,119
2022-05-19	29.92	31.43	29.92	31.43	203
2022-05-18	30.43	30.43	29.92	29.92	0
2022-05-17	30.36	30.36	30.36	30.43	2,364
2022-05-16	30.30	30.30	30.30	30.30	0
2022-05-13	29.83	29.84	29.83	30.30	399
2022-05-12	31.53	31.53	30.01	30.01	5
2022-05-11	31.09	31.53	31.09	31.53	0
2022-05-10	31.97	31.97	31.76	31.09	550
2022-05-09	33.68	33.68	31.76	31.76	0
2022-05-06	33.68	33.68	33.68	33.68	0
2022-05-05	35.03	35.03	35.03	33.68	167
2022-05-04	34.30	34.30	34.30	34.02	70
2022-05-03	34.79	34.79	34.79	34.63	170
2022-05-02	34.96	34.96	34.96	34.96	0
2022-04-29	35.03	35.03	35.03	34.96	434
2022-04-28	34.35	34.35	34.34	34.34	0
2022-04-27	34.21	34.21	34.21	34.35	240,290
2022-04-26	34.53	34.53	34.53	34.83	593
2022-04-25	35.73	35.74	34.46	34.52	14,922
2022-04-22	36.77	36.77	36.47	36.25	732
2022-04-21	39.16	39.16	37.79	37.79	0
2022-04-20	38.98	39.15	38.98	39.16	121,393
2022-04-19	40.28	40.28	39.36	39.23	98
2022-04-18	39.73	39.73	39.73	39.73	0
2022-04-15	39.73	39.73	39.73	39.73	0
2022-04-14	40.16	40.16	39.73	39.73	98
2022-04-13	39.90	40.06	39.90	40.16	302
2022-04-12	39.19	39.19	39.19	40.07	4
2022-04-11	39.20	39.79	39.05	39.10	450
2022-04-08	39.15	39.15	39.15	39.38	55
2022-04-07	38.10	38.20	38.10	38.20	40
2022-04-06	38.83	38.83	38.10	38.10	0
2022-04-05	38.95	38.95	38.83	38.83	699
2022-04-04	38.77	38.95	38.77	38.95	1,000
2022-04-01	38.97	38.97	38.77	38.77	0
2022-03-31	38.60	38.97	38.60	38.97	0
2022-03-30	37.76	38.60	37.76	38.60	0
2022-03-29	36.64	37.24	36.64	37.76	2,922
2022-03-28	38.54	38.54	38.04	38.04	0
2022-03-25	38.52	38.52	38.52	38.54	110
2022-03-24	38.12	39.01	38.12	39.01	195
2022-03-23	38.02	38.02	38.02	38.12	276
2022-03-22	38.22	38.22	37.70	37.70	694
2022-03-21	38.21	38.21	38.21	38.22	200
2022-03-18	37.40	37.40	37.40	37.32	2
2022-03-17	37.59	37.92	37.57	38.18	1,923
2022-03-16	36.71	36.71	36.71	36.59	111
2022-03-15	36.71	36.92	36.71	37.31	3,705
2022-03-14	37.17	37.17	36.94	37.01	5,941
2022-03-11	39.01	39.01	37.75	38.36	2,301
2022-03-10	37.90	39.25	37.47	38.76	2,875
2022-03-09	38.88	38.88	37.11	38.08	10,492
2022-03-08	38.90	40.23	38.90	39.69	13,315
2022-03-07	38.49	38.49	37.70	38.18	112,701
2022-03-04	35.94	36.66	35.91	37.10	333
2022-03-03	35.66	35.66	35.66	35.39	150
2022-03-02	35.36	35.36	35.36	35.58	150
2022-03-01	34.75	35.55	34.75	35.59	689
2022-02-28	34.84	34.93	34.80	34.77	1,210
2022-02-25	35.03	35.03	34.42	34.42	2
2022-02-24	36.99	36.99	35.31	35.03	779
2022-02-23	34.96	35.02	34.96	35.64	3,696
2022-02-22	35.39	35.48	35.25	35.33	1,020
2022-02-21	35.24	35.24	35.24	35.44	51
2022-02-18	35.29	35.45	35.29	35.45	76
2022-02-17	34.97	35.09	34.95	35.29	4,895
2022-02-16	33.07	34.23	33.07	34.23	0
2022-02-15	32.92	32.92	32.92	33.07	300
2022-02-14	33.99	33.99	33.99	33.65	160
2022-02-11	32.44	32.44	32.23	32.23	0
2022-02-10	32.35	32.35	32.35	32.44	150
2022-02-09	32.58	32.59	32.55	32.55	1,650
2022-02-08	31.85	31.98	31.85	31.66	178
2022-02-07	31.11	31.66	31.11	31.66	0
2022-02-04	31.25	31.25	31.11	31.11	0
2022-02-03	31.45	31.45	31.25	31.25	0
2022-02-02	31.28	31.45	31.28	31.45	0
2022-02-01	30.29	31.28	30.29	31.28	0
2022-01-31	30.25	30.25	30.25	30.29	150
2022-01-28	30.77	30.77	29.64	29.64	1
2022-01-27	32.54	32.54	30.77	30.77	1
2022-01-26	32.53	32.73	32.53	32.54	32
2022-01-25	32.16	32.16	32.11	32.24	163
2022-01-24	32.78	32.78	32.60	31.71	165
2022-01-21	33.44	34.01	33.08	33.29	1,841
2022-01-20	34.10	34.10	34.10	33.78	33
2022-01-19	31.74	33.19	31.74	33.19	0
2022-01-18	31.76	31.76	31.76	31.74	91
2022-01-17	32.01	32.23	32.01	32.23	3,500
2022-01-14	32.72	32.72	32.01	32.01	0
2022-01-13	32.92	32.92	32.92	32.72	118
2022-01-12	32.05	32.43	32.05	32.43	127
2022-01-11	31.92	31.92	31.92	32.05	58
2022-01-10	31.44	31.44	31.03	31.06	101
2022-01-07	31.14	31.14	31.11	31.11	43
2022-01-06	31.54	31.54	31.10	31.14	106
2022-01-05	32.86	32.86	32.86	32.89	255
2022-01-04	32.41	32.74	32.41	32.76	2
2022-01-03	32.94	32.94	32.94	32.94	0
2021-12-31	32.60	32.94	32.60	32.94	0
2021-12-30	32.50	32.60	32.50	32.60	0
2021-12-29	32.30	32.50	32.30	32.50	0
2021-12-28	32.30	32.30	32.30	32.30	0
2021-12-27	32.30	32.30	32.30	32.30	0
2021-12-24	32.23	32.30	32.23	32.30	0
2021-12-23	32.02	32.02	32.01	32.23	500
2021-12-22	31.75	31.75	31.47	31.84	750
2021-12-21	31.98	31.98	31.49	31.45	234
2021-12-20	31.87	31.87	31.23	31.23	0
2021-12-17	31.29	31.87	31.29	31.87	50
2021-12-16	29.71	31.29	29.71	31.29	1,152
2021-12-15	30.41	30.41	29.84	29.71	452
2021-12-14	30.72	30.72	30.60	30.60	0
2021-12-13	30.81	30.81	30.66	30.72	410
2021-12-10	30.87	30.87	30.87	30.85	250
2021-12-09	31.45	31.45	30.92	30.92	250
2021-12-08	31.54	31.54	31.54	31.45	40
2021-12-07	31.59	31.85	31.59	31.85	6
2021-12-06	31.33	31.51	31.18	31.59	769
2021-12-03	30.96	31.08	30.96	31.08	0
2021-12-02	30.83	30.83	30.82	30.96	482
2021-12-01	32.49	32.72	32.49	32.72	1,115
2021-11-30	32.10	32.49	32.10	32.49	713
2021-11-29	32.27	32.27	32.10	32.10	0
2021-11-26	33.13	33.13	33.02	32.27	484
2021-11-25	32.68	32.68	32.68	32.55	406
2021-11-24	32.56	32.56	32.51	32.57	519
2021-11-23	32.73	32.73	32.40	32.41	73
2021-11-22	34.14	34.20	34.14	33.57	800
2021-11-19	34.65	34.65	34.45	34.45	0
2021-11-18	35.28	35.28	34.65	34.65	5
2021-11-17	35.01	35.01	35.01	35.28	534
2021-11-16	35.15	35.63	35.15	34.84	282
2021-11-15	35.25	35.33	35.25	35.33	180
2021-11-12	34.77	35.25	34.73	35.25	1,164
2021-11-11	34.88	35.05	34.87	34.87	1,623
2021-11-10	34.61	34.61	34.47	34.45	1,956
2021-11-09	32.98	32.98	32.98	32.94	3
2021-11-08	32.45	32.86	32.45	32.86	0
2021-11-05	31.86	32.26	31.86	32.45	1,050
2021-11-04	31.94	32.54	31.94	31.77	5,666
2021-11-03	31.33	31.33	31.33	31.42	131
2021-11-02	31.73	31.74	30.60	31.36	32,936
2021-11-01	31.99	31.99	31.81	31.81	1
2021-10-29	31.96	31.96	31.95	31.99	211
2021-10-28	33.19	33.19	32.89	32.89	156
2021-10-27	33.14	33.14	33.14	33.19	60
2021-10-26	33.85	33.85	33.29	33.29	205
2021-10-25	33.73	33.73	33.73	33.85	22
2021-10-22	34.02	34.02	34.02	33.47	330
2021-10-21	32.75	32.88	32.75	32.72	94
2021-10-20	32.93	32.93	32.93	33.22	150
2021-10-19	32.76	32.82	32.64	32.34	774
2021-10-18	32.41	32.60	32.34	32.48	444
2021-10-15	32.58	32.58	32.25	32.60	4,549
2021-10-14	32.62	32.62	32.61	32.99	302
2021-10-13	31.45	31.45	31.45	32.33	23
2021-10-12	31.02	31.02	31.02	31.31	40
2021-10-11	30.86	30.98	30.86	30.92	111
2021-10-08	30.76	31.36	30.76	30.82	163
2021-10-07	29.90	30.73	29.90	30.73	0
2021-10-06	29.57	29.90	29.57	29.90	380
2021-10-05	29.90	29.90	29.57	29.57	0
2021-10-04	29.36	29.94	29.36	29.90	108
2021-10-01	29.53	29.56	29.53	29.17	2,300
2021-09-30	28.97	28.97	28.97	29.74	92
2021-09-29	29.00	29.00	28.79	28.79	1
2021-09-28	29.58	29.58	29.00	29.00	10,000
2021-09-27	29.28	29.28	29.28	29.58	72
2021-09-24	29.52	29.53	29.29	29.43	854
2021-09-23	29.59	29.60	29.59	29.53	5,300
2021-09-22	30.26	30.26	30.26	30.32	2,006
2021-09-21	29.98	30.35	29.98	30.35	0
2021-09-20	29.73	29.73	29.70	29.98	1,101
2021-09-17	30.24	30.24	29.86	29.88	2,947
2021-09-16	30.15	30.15	30.15	29.96	192
2021-09-15	31.59	31.59	31.59	31.51	45
2021-09-14	31.19	31.81	31.19	31.77	2,190
2021-09-13	31.03	31.55	31.03	31.55	0
2021-09-10	31.31	31.31	31.03	31.03	0
2021-09-09	31.51	31.51	31.31	31.31	0
2021-09-08	31.66	31.66	31.51	31.51	8
2021-09-07	32.34	32.34	32.34	31.66	1,476
2021-09-06	32.71	32.71	32.67	32.67	49
2021-09-03	32.62	32.62	32.61	32.71	1,784
2021-09-02	31.93	31.93	31.74	31.76	698
2021-09-01	32.00	32.11	32.00	32.11	62
2021-08-31	31.74	32.00	31.74	32.00	24,994
2021-08-30	31.74	31.74	31.74	31.74	0
2021-08-27	31.28	31.74	31.28	31.74	0
2021-08-26	30.88	31.31	30.88	31.28	15

Share	Price	Change
Galileo Resources PLC (GLR)	0.80	28%
Sareum (SAR)	37.00	27.59%
Tungsten west (TUN)	50.50	19.72%
Vistry Grp (VTY)	312.40	16.31%
Volex (VLX)	614.00	14.98%

Share	Price	Change
Mind Gym Plc (MIND)	7.25	-14.71%
Goldstone Resources (GRL)	0.60	-11.11%
Empresaria Group (EMR)	25.00	-10.71%
GCM Resources (GCM)	17.00	-10.53%
Microsalt (SALT)	16.00	-9.09%

Share	Price	Volume
Premier African Minerals (PREM)	0.01325	246,864,705
Tower Resources (TRP)	0.0145	227,267,602
Oracle Power (ORCP)	0.0425	146,019,282
Bezant Resources PLC (BZT)	0.14	133,052,714
Lloyds (LLOY)	111.45	113,401,729