Card Factory Share History

Card Factory Share Price history. The following table shows end-of-day data CARD historical share prices for Card Factory, 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.

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

Date	Open	High	Low	Close	Volume
2026-07-27	70.90	72.10	70.80	71.50	2,843,181
2026-07-24	69.80	70.80	69.30	70.30	456,110
2026-07-23	71.20	71.20	69.30	69.30	905,386
2026-07-22	73.00	73.00	70.50	71.00	990,059
2026-07-21	73.00	73.00	70.40	71.30	761,226
2026-07-20	71.50	72.00	71.00	71.40	1,151,066
2026-07-17	70.50	71.90	70.50	70.70	1,335,742
2026-07-16	70.50	71.10	69.80	70.80	1,570,760
2026-07-15	68.50	70.30	68.50	70.00	2,303,412
2026-07-14	69.00	69.20	68.00	69.20	1,156,725
2026-07-13	68.20	69.20	68.20	68.80	2,092,260
2026-07-10	67.00	68.00	66.60	67.90	619,446
2026-07-09	67.60	67.60	66.00	66.90	587,610
2026-07-08	67.00	67.00	65.80	66.60	668,491
2026-07-07	68.20	69.20	67.60	67.70	853,020
2026-07-06	65.10	68.50	65.10	67.10	735,427
2026-07-03	69.00	69.00	67.00	68.00	1,512,358
2026-07-02	67.60	67.60	67.60	67.60	208,451
2026-07-01	68.70	68.70	65.90	67.60	1,547,929
2026-06-30	67.70	68.20	67.10	67.10	627,140
2026-06-29	69.00	69.00	64.60	67.10	1,076,125
2026-06-26	67.00	67.00	64.60	66.60	645,434
2026-06-25	64.50	65.90	64.50	65.30	1,379,732
2026-06-24	63.20	63.90	62.30	63.90	662,638
2026-06-23	62.10	63.10	62.10	62.10	602,096
2026-06-22	63.10	63.50	62.80	63.30	696,639
2026-06-19	64.00	64.10	63.00	63.60	422,106
2026-06-18	64.80	64.90	62.60	64.10	1,264,416
2026-06-17	64.90	64.90	63.80	64.30	847,570
2026-06-16	65.80	65.90	62.80	64.80	2,088,637
2026-06-15	65.20	67.90	65.20	65.50	1,802,880
2026-06-12	66.80	68.10	66.20	67.00	1,442,303
2026-06-11	66.80	66.80	65.70	65.70	407,904
2026-06-10	65.00	66.30	65.00	65.60	1,142,309
2026-06-09	62.70	66.50	62.70	65.30	570,823
2026-06-08	65.50	66.50	65.50	65.70	726,298
2026-06-05	65.50	67.20	65.00	66.20	862,648
2026-06-04	65.30	65.70	64.70	65.40	832,667
2026-06-03	65.50	66.40	65.10	65.10	883,463
2026-06-02	65.00	67.40	65.00	65.50	1,407,820
2026-06-01	66.90	67.00	65.30	65.30	1,161,469
2026-05-29	71.00	71.00	66.80	67.20	1,144,502
2026-05-28	70.30	70.40	67.40	68.30	2,643,831
2026-05-27	72.30	74.20	71.50	72.80	2,598,104
2026-05-26	72.00	72.80	71.10	71.50	3,981,883
2026-05-25	71.00	71.00	71.00	71.00	0
2026-05-22	71.30	71.90	70.90	71.00	1,033,746
2026-05-21	70.20	71.70	70.10	70.30	841,226
2026-05-20	69.70	71.20	69.00	70.00	1,415,459
2026-05-19	68.00	71.00	68.00	70.00	1,621,402
2026-05-18	66.30	69.00	66.30	68.00	1,191,002
2026-05-15	67.00	68.20	66.50	67.50	1,021,946
2026-05-14	66.00	70.00	66.00	68.70	2,086,305
2026-05-13	66.50	66.50	65.50	66.00	596,794
2026-05-12	66.50	67.40	65.60	65.90	1,242,461
2026-05-11	67.50	68.40	67.00	67.00	791,133
2026-05-08	66.00	68.80	66.00	67.30	481,972
2026-05-07	65.00	68.40	65.00	67.70	690,497
2026-05-06	64.20	69.30	64.20	67.70	1,570,452
2026-05-05	69.00	69.20	66.00	66.00	1,208,865
2026-05-04	67.40	67.40	67.40	67.40	0
2026-05-01	66.00	68.90	66.00	67.40	899,211
2026-04-30	69.00	69.00	65.90	67.00	1,001,997
2026-04-29	61.20	68.20	61.20	66.70	2,130,075
2026-04-28	68.90	69.50	63.60	64.40	3,230,911
2026-04-27	66.80	66.80	65.00	66.30	1,628,217
2026-04-24	63.00	65.40	62.90	64.50	961,359
2026-04-23	63.00	66.80	63.00	64.20	857,209
2026-04-22	66.70	66.80	65.20	65.20	493,755
2026-04-21	63.00	67.00	63.00	66.70	485,142
2026-04-20	64.10	66.50	64.10	65.90	812,175
2026-04-17	67.30	67.50	65.70	67.40	824,572
2026-04-16	65.60	67.20	65.10	66.30	781,782
2026-04-15	65.30	65.80	64.40	64.70	488,658
2026-04-14	64.80	65.20	64.00	65.20	805,794
2026-04-13	63.90	64.60	63.20	64.00	439,939
2026-04-10	65.50	66.10	64.90	64.90	366,905
2026-04-09	65.10	65.30	63.60	65.20	870,823
2026-04-08	64.50	67.60	64.40	66.00	857,326
2026-04-07	63.50	64.10	61.80	62.70	1,176,017
2026-04-06	63.30	63.30	63.30	63.30	0
2026-04-03	63.30	63.30	63.30	63.30	0
2026-04-02	61.90	63.40	61.90	63.30	1,036,877
2026-04-01	64.80	64.80	63.40	63.40	726,375
2026-03-31	58.30	64.10	58.30	63.50	1,389,023
2026-03-30	61.60	61.60	58.90	60.10	1,820,122
2026-03-27	64.80	64.80	61.50	61.50	837,402
2026-03-26	64.80	64.80	62.80	63.60	549,795
2026-03-25	64.00	64.60	63.00	63.90	1,211,811
2026-03-24	61.90	62.50	61.40	62.40	3,096,329
2026-03-23	61.40	63.30	59.90	62.20	1,980,185
2026-03-20	65.90	65.90	62.40	63.00	1,438,936
2026-03-19	66.50	66.50	62.80	63.10	2,685,056
2026-03-18	68.00	68.00	64.90	66.00	1,305,076
2026-03-17	64.20	65.80	63.20	65.00	3,436,592
2026-03-16	66.00	66.30	63.30	63.90	2,246,867
2026-03-13	68.00	68.10	66.40	66.90	477,746
2026-03-12	67.20	69.10	67.20	68.20	641,062
2026-03-11	70.00	70.00	67.50	68.20	808,379
2026-03-10	66.00	69.10	66.00	69.00	558,704
2026-03-09	72.00	72.00	66.60	67.70	1,045,491
2026-03-06	68.50	70.40	68.50	69.30	701,839
2026-03-05	69.80	70.90	69.80	70.10	742,818
2026-03-04	69.70	70.60	69.10	70.10	616,955
2026-03-03	69.00	70.30	68.80	69.70	1,075,811
2026-03-02	73.00	73.00	70.20	71.00	1,255,946
2026-02-27	71.50	72.80	71.30	72.40	805,218
2026-02-26	72.90	72.90	71.70	72.70	878,886
2026-02-25	74.00	74.00	72.00	72.90	939,664
2026-02-24	72.50	73.80	71.70	73.10	1,593,149
2026-02-23	71.50	72.40	71.00	71.80	1,325,179
2026-02-20	73.10	73.10	70.20	71.30	9,149,252
2026-02-19	73.10	73.10	70.30	71.00	4,395,424
2026-02-18	72.60	72.60	70.30	70.60	936,341
2026-02-17	69.00	72.70	69.00	72.30	602,536
2026-02-16	70.60	72.00	70.60	71.30	4,447,793
2026-02-13	70.60	71.50	70.20	71.50	778,896
2026-02-12	71.50	71.70	70.40	70.60	716,929
2026-02-11	68.50	71.40	68.50	71.00	1,596,062
2026-02-10	70.30	70.70	70.00	70.20	713,635
2026-02-09	68.00	70.70	68.00	70.20	981,658
2026-02-06	68.00	70.40	68.00	70.10	1,413,160
2026-02-05	72.00	72.00	68.70	69.50	1,024,950
2026-02-04	69.00	70.60	69.00	69.60	1,569,022
2026-02-03	67.10	69.80	67.10	69.60	1,276,092
2026-02-02	67.50	69.00	67.30	68.60	869,160
2026-01-30	68.50	68.70	67.50	67.70	975,227
2026-01-29	67.10	70.10	67.10	68.50	3,498,765
2026-01-28	72.00	72.00	67.80	69.90	1,676,085
2026-01-27	70.00	70.00	68.60	69.60	896,800
2026-01-26	65.80	69.70	65.80	69.00	1,178,207
2026-01-23	68.80	69.00	68.00	68.20	1,176,792
2026-01-22	68.30	68.70	67.30	68.40	1,343,460
2026-01-21	69.00	69.00	67.00	67.40	528,993
2026-01-20	68.00	68.00	66.30	66.90	897,794
2026-01-19	67.10	68.10	66.90	67.10	1,346,228
2026-01-16	68.00	68.00	67.00	67.60	1,103,605
2026-01-15	66.60	67.40	66.10	67.10	3,419,634
2026-01-14	65.20	66.90	64.50	66.80	2,311,100
2026-01-13	65.10	66.00	64.40	65.20	1,788,976
2026-01-12	67.30	67.60	65.30	65.80	1,689,255
2026-01-09	68.00	68.00	66.50	67.30	1,096,460
2026-01-08	69.00	69.00	65.60	66.60	1,439,142
2026-01-07	66.20	66.40	65.50	66.10	1,739,394
2026-01-06	69.00	69.00	65.70	66.50	1,632,073
2026-01-05	66.50	67.10	66.10	67.10	1,649,181
2026-01-02	68.30	68.40	66.90	67.10	1,999,881
2026-01-01	67.90	67.90	67.90	67.90	0
2025-12-31	70.00	70.00	67.40	67.90	758,883
2025-12-30	67.80	68.30	67.70	68.10	1,278,557
2025-12-29	69.30	69.30	67.80	68.30	2,327,072
2025-12-26	69.10	69.10	69.10	69.10	0
2025-12-25	69.10	69.10	69.10	69.10	0
2025-12-24	69.40	69.50	68.70	69.10	1,233,269
2025-12-23	70.10	70.50	68.90	69.20	2,848,814
2025-12-22	71.00	71.40	68.90	69.90	4,443,546
2025-12-19	71.80	73.40	70.30	70.30	2,715,993
2025-12-18	71.10	73.30	71.10	72.10	2,388,168
2025-12-17	70.00	72.50	70.00	71.10	3,737,105
2025-12-16	69.60	73.00	69.10	70.10	5,781,785
2025-12-15	70.30	73.80	69.60	69.60	6,303,056
2025-12-12	77.60	77.70	69.70	70.00	19,089,262
2025-12-11	96.50	97.40	95.60	96.40	387,277
2025-12-10	97.10	98.00	96.90	96.90	400,626
2025-12-09	97.20	97.70	96.10	97.00	615,066
2025-12-08	97.00	98.30	96.40	96.90	484,172
2025-12-05	97.90	99.40	97.90	98.40	403,587
2025-12-04	95.80	98.40	95.80	97.70	516,012
2025-12-03	100.80	100.80	95.80	96.30	788,311
2025-12-02	95.00	97.80	95.00	96.30	390,858
2025-12-01	95.00	97.90	95.00	97.70	475,205
2025-11-28	95.00	99.10	95.00	98.20	398,776
2025-11-27	92.60	99.00	92.60	98.70	1,260,821
2025-11-26	97.30	97.60	95.30	97.10	1,222,853
2025-11-25	95.20	96.40	95.00	96.10	730,457
2025-11-24	98.00	98.00	94.90	95.20	378,660
2025-11-21	98.00	98.00	95.30	95.80	410,450
2025-11-20	96.00	96.80	95.30	96.00	554,654
2025-11-19	95.20	96.40	94.50	95.50	671,695
2025-11-18	95.00	95.70	94.80	95.40	566,328
2025-11-17	101.00	101.00	95.80	96.40	407,512
2025-11-14	96.50	96.90	95.50	96.90	768,190
2025-11-13	102.00	102.00	97.10	97.50	298,907
2025-11-12	95.00	100.00	95.00	97.40	386,083
2025-11-11	99.50	100.00	97.40	99.50	589,405
2025-11-10	95.40	99.40	95.40	98.60	476,279
2025-11-07	97.10	98.10	96.70	97.50	421,498
2025-11-06	103.00	103.00	97.00	97.70	490,277
2025-11-05	101.00	101.00	98.90	100.20	1,316,853
2025-11-04	106.80	106.80	99.80	99.90	558,655
2025-11-03	103.60	103.80	100.40	101.80	854,065
2025-10-31	102.00	104.40	102.00	103.60	592,056
2025-10-30	108.40	108.40	101.40	103.00	903,553
2025-10-29	104.60	105.80	103.60	103.60	624,116
2025-10-28	103.00	104.40	102.40	104.00	1,167,137
2025-10-27	101.00	104.00	101.00	103.00	983,897
2025-10-24	100.00	101.00	98.50	101.00	807,183
2025-10-23	97.40	100.80	97.40	98.60	1,562,232
2025-10-22	96.50	100.60	96.50	100.40	1,651,167
2025-10-21	95.20	98.70	95.20	98.20	1,460,249
2025-10-20	97.00	97.20	95.50	95.60	449,122
2025-10-17	95.40	96.90	94.40	96.40	1,086,443
2025-10-16	97.20	97.20	95.20	96.50	735,790
2025-10-15	98.00	98.70	97.30	97.30	844,161
2025-10-14	95.00	97.30	95.00	97.20	628,980
2025-10-13	95.10	97.70	95.10	96.50	1,294,336
2025-10-10	97.80	98.10	95.50	95.50	537,125
2025-10-09	96.00	98.70	96.00	97.20	1,226,621
2025-10-08	97.00	98.20	96.10	97.50	787,065
2025-10-07	100.20	100.20	96.60	96.60	1,954,999
2025-10-06	100.00	101.00	99.60	100.00	1,166,878
2025-10-03	100.80	101.40	99.30	101.00	1,306,514
2025-10-02	102.00	102.60	99.60	100.80	1,527,577
2025-10-01	102.40	105.60	101.60	102.40	970,977
2025-09-30	110.00	115.00	99.30	101.80	4,768,367
2025-09-29	108.80	109.20	104.80	105.80	1,883,401
2025-09-26	109.20	109.60	107.60	109.00	483,742
2025-09-25	110.40	110.60	107.20	108.20	687,360
2025-09-24	110.40	111.00	109.20	110.60	630,272
2025-09-23	108.80	111.00	108.80	110.40	1,516,089
2025-09-22	109.40	109.80	107.20	108.40	1,015,967
2025-09-19	110.00	110.20	108.40	109.40	416,892
2025-09-18	107.00	110.20	106.80	108.60	1,299,266
2025-09-17	102.00	109.40	102.00	107.60	560,229
2025-09-16	106.20	107.40	105.80	107.20	676,784
2025-09-15	101.00	106.80	101.00	106.40	405,446
2025-09-12	103.00	107.20	103.00	105.60	1,156,919
2025-09-11	100.20	107.20	100.20	106.80	629,108
2025-09-10	106.00	106.20	104.60	105.80	452,647
2025-09-09	101.20	106.60	101.20	105.40	346,240
2025-09-08	105.00	107.60	105.00	106.00	839,773
2025-09-05	106.00	106.00	104.00	105.00	595,316
2025-09-04	102.00	105.20	101.80	104.60	1,178,000
2025-09-03	99.40	102.60	97.50	102.60	1,274,857
2025-09-02	107.40	107.40	98.90	98.90	954,756
2025-09-01	103.00	103.80	102.40	102.60	521,669
2025-08-29	108.00	108.00	103.00	104.00	1,084,653
2025-08-28	104.20	104.80	102.80	103.80	704,522
2025-08-27	104.60	105.80	102.60	104.00	626,347
2025-08-26	108.00	108.00	104.60	105.00	774,639
2025-08-25	106.60	106.60	106.60	106.60	0
2025-08-22	104.00	106.60	104.00	106.60	514,020
2025-08-21	106.20	107.40	102.80	104.60	1,350,904
2025-08-20	109.80	109.80	105.60	106.60	433,122
2025-08-19	105.40	109.00	105.40	108.40	1,238,805
2025-08-18	102.80	106.20	102.80	104.40	822,303
2025-08-15	104.20	105.60	102.80	103.40	772,820
2025-08-14	105.40	106.00	103.80	103.80	348,653
2025-08-13	103.60	106.60	103.60	105.80	1,075,519
2025-08-12	100.00	104.60	100.00	103.80	735,321
2025-08-11	101.80	102.40	100.40	101.20	414,043
2025-08-08	101.00	102.60	100.40	102.40	408,768
2025-08-07	102.00	103.00	100.20	101.00	992,900
2025-08-06	103.00	103.40	101.40	102.20	830,011
2025-08-05	104.20	104.40	102.60	103.20	636,967
2025-08-04	102.00	105.00	102.00	103.40	2,223,661
2025-08-01	102.60	103.40	100.00	101.20	1,821,403
2025-07-31	95.00	103.20	95.00	102.60	3,372,088
2025-07-30	96.60	99.00	94.90	97.90	3,103,364
2025-07-29	90.60	97.00	90.50	94.90	3,363,990
2025-07-28	90.00	90.50	88.60	88.80	398,293
2025-07-25	90.00	90.50	88.70	89.00	2,470,597
2025-07-24	90.90	90.90	87.70	90.00	655,546
2025-07-23	87.00	88.80	87.00	88.20	326,130
2025-07-22	90.00	90.00	87.50	88.00	438,421
2025-07-21	90.90	90.90	87.70	88.50	409,156
2025-07-18	88.60	89.00	87.40	87.60	656,522
2025-07-17	86.80	88.50	86.80	88.50	445,888
2025-07-16	87.10	87.70	85.90	86.00	526,325
2025-07-15	90.90	90.90	86.20	86.60	517,290
2025-07-14	87.30	88.10	86.50	87.80	770,837
2025-07-11	89.00	89.10	87.60	87.90	426,688
2025-07-10	87.80	91.10	87.70	91.00	776,990
2025-07-09	86.90	88.10	86.90	87.40	526,949
2025-07-08	88.40	88.40	87.30	88.10	403,396
2025-07-07	93.50	93.50	88.00	88.20	566,850
2025-07-04	87.60	89.30	87.60	89.00	506,446
2025-07-03	90.10	90.60	89.60	90.30	276,681
2025-07-02	92.00	92.00	87.90	89.60	2,562,585
2025-07-01	88.00	90.70	88.00	89.20	2,021,460
2025-06-30	91.00	92.30	90.40	90.60	579,268
2025-06-27	89.20	92.00	88.70	91.40	1,338,745
2025-06-26	93.20	93.20	89.20	89.40	1,735,530
2025-06-25	92.80	92.80	89.50	90.00	1,009,207
2025-06-24	95.00	95.00	91.00	91.00	1,463,513
2025-06-23	93.70	93.70	91.30	91.90	1,491,584
2025-06-20	91.00	92.90	91.00	92.90	1,889,496
2025-06-19	93.70	94.60	91.40	91.90	1,196,175
2025-06-18	93.80	94.40	93.70	94.40	967,327
2025-06-17	93.60	94.50	93.50	94.00	470,906
2025-06-16	93.50	95.50	93.50	93.90	824,688
2025-06-13	94.00	95.40	93.50	95.10	1,239,628
2025-06-12	95.10	95.60	93.80	95.30	643,406
2025-06-11	95.00	96.80	95.00	95.60	539,162
2025-06-10	95.50	96.70	94.30	96.70	793,899
2025-06-09	92.80	94.50	92.60	94.50	599,946
2025-06-06	91.00	94.00	91.00	92.80	1,116,736
2025-06-05	94.00	95.90	91.60	92.00	1,633,162
2025-06-04	97.30	97.60	95.70	95.70	927,212
2025-06-03	96.50	97.30	96.20	96.50	1,930,873
2025-06-02	93.00	97.10	93.00	96.70	677,579
2025-05-30	94.00	96.70	94.00	95.50	1,636,418
2025-05-29	93.80	95.40	93.30	95.00	1,222,812
2025-05-28	99.80	100.00	97.00	97.90	1,672,744
2025-05-27	98.30	99.40	98.20	98.40	2,166,884
2025-05-26	96.80	96.80	96.80	96.80	0
2025-05-23	97.50	98.10	95.50	97.40	2,045,766
2025-05-22	97.00	97.50	94.30	96.80	1,070,064
2025-05-21	95.00	97.10	95.00	97.10	623,820
2025-05-20	96.70	97.00	95.70	97.00	492,347
2025-05-19	94.00	95.60	92.00	95.20	516,218
2025-05-16	95.60	96.60	92.80	95.50	814,076
2025-05-15	93.10	93.60	92.80	92.90	548,468
2025-05-14	93.00	94.70	92.30	94.00	762,192
2025-05-13	92.00	94.10	90.50	93.40	2,398,500
2025-05-12	100.00	100.00	91.90	91.90	2,391,134
2025-05-09	97.00	98.50	89.90	96.70	1,757,793
2025-05-08	91.90	96.30	91.90	92.40	4,174,633
2025-05-07	95.80	97.20	87.60	95.10	5,439,337
2025-05-06	100.00	101.20	97.70	99.60	2,102,405
2025-05-05	99.40	99.40	99.40	99.40	0
2025-05-02	95.80	99.80	95.80	99.40	1,030,450
2025-05-01	94.30	98.30	94.10	98.20	592,618
2025-04-30	100.00	100.00	93.80	94.30	1,149,985
2025-04-29	91.20	97.40	91.20	96.10	668,758
2025-04-28	96.30	96.30	95.10	95.30	694,282
2025-04-25	90.30	95.60	90.30	95.20	948,866
2025-04-24	90.30	93.60	90.30	93.60	399,589
2025-04-23	90.30	94.50	90.30	93.70	677,523
2025-04-22	87.00	94.10	87.00	93.10	1,419,730
2025-04-21	90.70	90.70	90.70	90.70	0
2025-04-18	90.70	90.70	90.70	90.70	0
2025-04-17	87.70	92.10	87.70	90.70	668,504
2025-04-16	89.00	92.40	89.00	92.40	730,221
2025-04-15	88.90	90.20	88.50	90.20	492,389
2025-04-14	89.40	89.40	86.90	88.90	857,216
2025-04-11	82.50	86.20	82.50	86.20	2,078,049
2025-04-10	85.30	86.00	83.10	84.20	1,329,860
2025-04-09	81.50	82.20	79.70	81.60	861,626
2025-04-08	84.00	84.00	79.90	82.90	795,076
2025-04-07	80.50	84.60	73.00	80.00	2,382,252
2025-04-04	82.00	83.90	80.20	81.60	1,430,669
2025-04-03	85.00	86.40	83.60	84.40	1,115,096
2025-04-02	88.00	88.00	83.50	85.20	624,848
2025-04-01	83.00	84.90	82.80	84.50	825,101
2025-03-31	86.50	86.50	82.10	82.90	1,789,350
2025-03-28	84.00	85.70	84.00	84.80	851,331
2025-03-27	88.00	88.00	83.90	84.70	1,529,170
2025-03-26	84.50	88.00	84.00	86.20	9,051,202
2025-03-25	82.20	84.60	82.20	84.00	944,951
2025-03-24	86.80	86.80	82.50	82.70	1,126,483
2025-03-21	81.00	83.20	81.00	82.60	1,560,863
2025-03-20	87.00	87.00	83.30	84.10	466,666
2025-03-19	83.60	84.20	83.20	83.90	421,677
2025-03-18	83.40	85.10	83.40	83.80	777,693
2025-03-17	81.30	83.40	81.30	83.40	525,652
2025-03-14	81.00	82.90	81.00	82.30	514,627
2025-03-13	81.90	82.40	81.30	81.30	712,503
2025-03-12	83.00	83.10	82.00	82.20	476,410
2025-03-11	87.90	87.90	82.40	82.70	866,520
2025-03-10	82.00	85.40	82.00	84.20	1,156,839
2025-03-07	87.30	87.30	82.40	85.00	770,419
2025-03-06	87.90	87.90	82.80	83.60	1,949,808
2025-03-05	83.50	86.30	83.50	83.90	3,459,220
2025-03-04	88.00	88.20	83.80	84.00	3,351,672
2025-03-03	95.00	95.00	88.30	88.70	937,239
2025-02-28	90.20	92.00	90.20	90.70	1,106,203
2025-02-27	93.00	93.00	91.00	92.20	763,304
2025-02-26	91.10	93.70	91.10	91.70	535,612
2025-02-25	91.70	94.20	91.40	91.70	1,252,557
2025-02-24	94.40	94.70	92.00	92.30	2,212,650
2025-02-21	95.00	95.70	93.90	94.70	2,847,799
2025-02-20	92.50	98.00	92.50	95.50	1,963,269
2025-02-19	94.80	94.80	92.20	92.50	4,848,452
2025-02-18	93.50	94.40	93.20	94.00	690,787
2025-02-17	93.30	93.70	92.50	93.00	1,460,725
2025-02-14	94.70	94.70	92.70	92.90	713,975
2025-02-13	94.80	94.80	92.60	93.90	511,984
2025-02-12	92.50	94.10	92.50	93.00	1,145,478
2025-02-11	98.00	98.00	92.10	92.70	4,302,602
2025-02-10	92.00	94.50	92.00	93.90	679,193
2025-02-07	95.00	95.90	92.00	93.20	884,281
2025-02-06	92.00	95.40	92.00	94.20	658,173
2025-02-05	98.00	98.00	93.60	94.10	314,108
2025-02-04	95.20	95.20	93.70	94.20	726,336
2025-02-03	95.00	95.60	92.30	94.50	1,785,660
2025-01-31	94.10	95.60	94.10	95.00	633,717
2025-01-30	92.00	95.20	92.00	95.20	397,324
2025-01-29	98.00	98.00	93.20	93.60	524,041
2025-01-28	92.00	96.30	92.00	94.40	898,005
2025-01-27	91.80	93.90	91.80	92.60	710,103
2025-01-24	93.00	94.40	92.60	93.50	817,566
2025-01-23	93.20	93.40	91.60	92.80	1,518,769
2025-01-22	94.60	94.80	92.50	93.50	925,398
2025-01-21	98.00	98.00	94.40	94.40	1,751,261
2025-01-20	92.00	97.80	90.90	97.10	5,381,690
2025-01-17	95.60	96.60	92.00	92.30	1,636,562
2025-01-16	95.80	97.90	94.60	95.70	1,293,447
2025-01-15	94.60	96.10	92.00	95.20	2,750,454
2025-01-14	94.60	100.20	90.30	92.00	7,935,827
2025-01-13	91.00	91.30	90.00	90.70	1,594,353
2025-01-10	95.00	95.00	91.20	91.50	885,625
2025-01-09	90.70	92.70	89.80	92.70	1,805,684
2025-01-08	94.50	95.10	90.30	91.30	1,817,678
2025-01-07	97.90	98.10	94.30	94.60	1,273,070
2025-01-06	96.50	98.40	96.00	98.00	1,784,826
2025-01-03	98.70	98.70	96.50	96.90	895,833
2025-01-02	99.70	99.70	97.80	98.20	1,189,333
2025-01-01	97.80	97.80	97.80	97.80	0
2024-12-31	96.70	98.20	96.60	97.80	938,258
2024-12-30	95.70	97.80	95.30	96.70	1,682,395
2024-12-27	96.80	97.00	95.40	95.70	592,099
2024-12-26	96.80	96.80	96.80	96.80	0
2024-12-25	96.80	96.80	96.80	96.80	0
2024-12-24	95.50	97.30	95.50	96.80	497,228
2024-12-23	96.60	97.30	95.10	95.40	657,983
2024-12-20	93.00	97.30	93.00	96.90	1,765,294
2024-12-19	94.00	96.30	93.60	95.90	1,849,902
2024-12-18	96.00	99.30	94.40	95.30	1,716,805
2024-12-17	103.00	103.00	97.70	99.10	2,017,520
2024-12-16	101.60	102.80	100.40	100.40	1,072,836
2024-12-13	105.00	105.00	102.20	103.00	642,325
2024-12-12	99.60	103.60	99.60	103.20	1,342,124
2024-12-11	103.00	103.00	99.70	101.40	2,072,913
2024-12-10	102.20	103.60	101.60	103.00	2,880,687
2024-12-09	99.10	102.80	96.50	102.00	3,111,349
2024-12-06	97.80	98.30	96.70	96.80	913,850
2024-12-05	93.40	99.30	93.00	97.50	6,785,578
2024-12-04	90.00	92.30	90.00	90.30	1,113,717
2024-12-03	93.00	94.70	90.60	91.30	1,950,126
2024-12-02	90.00	90.90	89.10	90.40	1,497,308
2024-11-29	85.10	89.10	85.10	89.10	1,424,031
2024-11-28	89.30	90.60	86.00	86.20	1,450,001
2024-11-27	88.00	90.50	88.00	89.30	2,772,801
2024-11-26	87.50	90.10	87.50	89.60	1,899,884
2024-11-25	86.00	90.50	86.00	89.90	4,043,662
2024-11-22	82.00	87.00	82.00	86.40	5,751,566
2024-11-21	81.00	82.20	80.30	81.90	2,941,682
2024-11-20	78.80	81.40	78.80	81.40	1,995,176
2024-11-19	80.40	80.80	78.90	80.00	2,030,707
2024-11-18	84.30	84.30	79.60	80.40	1,684,588
2024-11-15	80.00	81.80	79.90	80.20	1,456,652
2024-11-14	79.50	81.20	79.50	80.40	2,442,174
2024-11-13	81.20	82.20	79.60	79.60	3,233,000
2024-11-12	83.00	83.10	81.30	81.30	1,392,779
2024-11-11	83.20	84.50	82.50	82.80	1,774,915
2024-11-08	85.20	85.20	82.70	82.80	1,570,898
2024-11-07	84.00	85.40	82.10	85.00	1,444,710
2024-11-06	82.50	83.90	80.90	82.30	4,473,161
2024-11-05	84.50	85.70	82.00	82.00	1,610,177
2024-11-04	87.00	87.00	84.50	84.50	1,314,235
2024-11-01	84.70	85.20	84.10	84.90	1,316,878
2024-10-31	89.00	90.00	83.90	84.60	4,161,563
2024-10-30	91.10	91.40	86.60	90.90	8,261,800
2024-10-29	89.30	89.70	87.00	87.00	2,019,808
2024-10-28	90.00	91.80	88.50	89.10	1,714,215
2024-10-25	88.00	92.00	87.50	90.60	8,841,661
2024-10-24	89.00	90.70	88.00	88.00	5,023,660
2024-10-23	88.50	90.20	87.50	89.00	3,666,849
2024-10-22	88.50	88.80	87.50	88.00	1,171,776
2024-10-21	90.00	91.90	88.50	88.50	2,244,241
2024-10-18	92.50	92.50	89.50	90.60	1,974,466
2024-10-17	92.10	92.90	91.70	92.10	6,532,142
2024-10-16	93.00	93.50	91.70	91.90	1,905,485
2024-10-15	92.10	93.00	91.60	92.50	1,427,777
2024-10-14	93.30	94.10	91.70	92.00	4,793,590
2024-10-11	93.60	93.60	92.10	92.50	2,849,369
2024-10-10	94.00	95.10	93.00	93.60	2,237,309
2024-10-09	94.10	94.70	93.00	94.70	1,813,073
2024-10-08	95.00	95.10	93.10	93.80	1,516,857
2024-10-07	98.70	98.70	94.80	95.60	1,495,600
2024-10-04	101.00	101.00	96.20	97.70	1,639,371
2024-10-03	99.00	100.00	95.90	96.60	2,724,088
2024-10-02	100.20	103.20	99.00	99.00	1,434,625
2024-10-01	105.60	105.60	100.80	101.40	1,732,562
2024-09-30	105.60	106.40	104.40	105.60	1,518,125
2024-09-27	109.00	109.00	102.00	105.40	3,007,158
2024-09-26	110.00	112.00	105.00	105.00	3,239,838
2024-09-25	114.00	114.20	109.00	110.00	3,302,210
2024-09-24	125.00	127.00	111.80	112.80	14,461,169
2024-09-23	141.00	143.00	137.40	143.00	2,090,506
2024-09-20	136.20	144.00	136.20	141.00	3,454,688
2024-09-19	131.40	133.80	131.40	133.00	625,440
2024-09-18	128.00	132.40	128.00	132.00	738,723
2024-09-17	130.00	130.80	128.00	129.40	833,437
2024-09-16	130.00	130.00	128.00	130.00	392,788
2024-09-13	127.00	130.00	126.80	129.20	3,018,186
2024-09-12	125.60	127.00	125.00	126.20	1,258,390
2024-09-11	127.40	129.00	125.00	125.00	1,672,438
2024-09-10	130.00	130.00	127.00	129.40	830,711
2024-09-09	127.40	129.00	127.20	128.00	1,270,160
2024-09-06	123.20	127.60	123.00	126.80	1,192,212
2024-09-05	124.00	124.80	121.60	123.40	601,518
2024-09-04	121.60	122.40	119.00	122.20	1,266,981
2024-09-03	123.80	124.80	122.00	122.80	396,643
2024-09-02	121.60	125.00	121.60	123.80	414,005
2024-08-30	128.00	128.00	124.20	125.20	653,085
2024-08-29	123.80	126.20	122.20	124.20	714,601
2024-08-28	127.00	128.00	124.20	126.40	915,072
2024-08-27	129.80	129.80	126.60	127.00	802,964
2024-08-26	130.20	130.20	130.20	130.20	0
2024-08-23	131.00	132.00	129.40	130.20	754,205
2024-08-22	129.80	131.00	128.20	130.20	1,104,550
2024-08-21	128.40	130.20	128.20	130.00	1,362,301
2024-08-20	130.00	131.00	126.20	129.00	1,781,743
2024-08-19	129.00	131.80	129.00	130.60	1,050,494
2024-08-16	129.00	129.00	127.20	128.00	961,505
2024-08-15	126.00	128.40	124.20	128.40	1,043,504
2024-08-14	122.60	126.60	122.60	125.00	1,419,262
2024-08-13	120.00	124.40	120.00	122.40	1,368,878
2024-08-12	119.40	121.40	119.40	121.40	568,528
2024-08-09	120.00	120.80	118.20	120.00	445,071
2024-08-08	119.00	119.00	117.20	118.40	862,939
2024-08-07	118.00	118.60	117.00	118.60	2,416,754
2024-08-06	116.20	117.20	115.40	116.80	1,388,537
2024-08-05	119.00	119.00	113.20	116.20	3,800,947
2024-08-02	121.00	121.20	119.60	120.40	4,043,835
2024-08-01	120.40	121.80	119.40	121.80	1,370,953
2024-07-31	122.00	122.00	119.60	119.60	693,864
2024-07-30	120.80	123.00	118.00	120.80	1,263,384
2024-07-29	116.00	121.40	115.60	120.80	3,160,672
2024-07-26	113.40	115.00	111.80	114.40	1,207,387
2024-07-25	112.00	114.80	105.60	113.00	5,046,967
2024-07-24	111.80	114.40	108.80	109.80	2,873,671
2024-07-23	108.40	113.60	108.40	112.40	5,618,169
2024-07-22	99.10	108.40	99.10	106.00	4,756,638
2024-07-19	101.00	101.00	99.60	100.00	414,812
2024-07-18	101.00	101.00	100.60	101.00	516,005
2024-07-17	101.00	101.00	99.70	100.40	510,776
2024-07-16	100.00	100.80	99.40	100.40	727,956
2024-07-15	99.90	100.80	99.20	100.00	1,089,717
2024-07-12	99.80	101.40	99.60	101.00	1,556,792
2024-07-11	98.00	99.80	97.40	99.80	669,498
2024-07-10	98.00	98.00	96.60	97.00	233,633
2024-07-09	98.50	99.30	96.60	96.60	390,299
2024-07-08	99.80	99.80	98.30	99.00	980,754
2024-07-05	98.00	99.50	97.30	98.90	791,481
2024-07-04	95.40	97.60	94.40	97.60	991,873
2024-07-03	92.00	94.80	92.00	94.00	352,094
2024-07-02	92.10	94.60	92.00	93.90	526,767
2024-07-01	93.40	94.30	93.10	93.60	300,488
2024-06-28	91.00	93.30	91.00	93.00	464,917
2024-06-27	95.10	95.10	92.30	92.30	385,590
2024-06-26	93.00	93.80	92.90	93.20	236,955
2024-06-25	96.00	96.60	93.50	93.80	1,029,397
2024-06-24	93.00	98.00	90.90	96.20	1,156,970
2024-06-21	93.50	93.50	90.80	92.60	1,947,340
2024-06-20	92.00	94.90	92.00	93.50	318,869
2024-06-19	95.00	95.00	93.70	94.00	545,782
2024-06-18	92.50	94.40	92.40	94.00	973,224
2024-06-17	90.00	92.90	90.00	92.60	768,669
2024-06-14	91.10	91.70	88.60	91.40	2,692,133
2024-06-13	91.10	92.20	90.70	90.90	726,167
2024-06-12	91.70	93.00	91.20	91.40	652,182
2024-06-11	91.80	93.00	91.10	91.30	563,815
2024-06-10	92.60	92.90	91.70	92.50	430,008
2024-06-07	96.00	96.00	92.90	92.90	365,081
2024-06-06	92.30	95.30	92.10	93.00	2,488,065
2024-06-05	93.00	94.80	92.10	92.30	1,095,977
2024-06-04	97.00	97.00	92.00	93.30	2,755,419
2024-06-03	99.00	99.30	94.20	94.80	1,566,298
2024-05-31	99.10	99.10	97.10	97.70	747,321
2024-05-30	100.00	100.00	96.30	97.40	1,985,323
2024-05-29	102.20	102.60	99.80	100.00	5,934,439
2024-05-28	103.00	104.60	100.60	103.00	927,927
2024-05-27	102.80	102.80	102.80	102.80	0
2024-05-24	100.00	102.80	100.00	102.80	1,735,989
2024-05-23	102.00	102.40	100.00	100.00	635,950
2024-05-22	103.00	103.00	100.80	101.20	634,257
2024-05-21	105.00	105.00	101.60	102.80	1,242,095
2024-05-20	104.80	105.00	101.80	102.00	577,200
2024-05-17	102.20	104.80	101.40	104.20	717,940
2024-05-16	100.80	103.80	100.80	102.20	659,031
2024-05-15	103.00	104.00	101.60	102.40	406,716
2024-05-14	105.00	105.00	100.80	102.40	1,382,874
2024-05-13	104.00	104.00	100.20	101.40	1,073,714
2024-05-10	103.60	104.00	101.60	101.60	773,634
2024-05-09	105.00	105.00	102.20	102.80	561,975
2024-05-08	105.00	105.00	102.40	103.60	589,999
2024-05-07	104.00	105.00	102.40	102.60	2,217,056
2024-05-06	103.00	103.00	103.00	103.00	0
2024-05-03	104.00	106.00	103.00	103.00	1,167,373
2024-05-02	107.00	108.00	102.20	104.20	2,150,031
2024-05-01	108.00	109.40	107.40	107.60	1,917,610
2024-04-30	103.80	112.00	103.80	109.40	4,246,228
2024-04-29	98.00	102.40	98.00	100.60	772,713
2024-04-26	100.00	102.20	97.50	98.80	938,125
2024-04-25	99.80	102.20	98.20	101.80	1,010,192
2024-04-24	100.40	102.60	97.20	98.20	1,061,182
2024-04-23	102.00	104.80	102.00	103.00	1,364,438
2024-04-22	100.00	105.00	100.00	103.20	1,431,865
2024-04-19	94.60	101.60	92.80	101.00	4,428,234
2024-04-18	94.00	95.00	94.00	94.90	1,164,910
2024-04-17	93.40	95.00	93.10	93.90	773,913
2024-04-16	94.00	94.40	92.70	94.00	417,170
2024-04-15	94.80	95.00	94.00	94.30	878,389
2024-04-12	94.30	95.00	93.80	94.10	625,789
2024-04-11	93.50	94.40	93.50	94.00	277,393
2024-04-10	93.50	95.80	93.50	94.80	644,759
2024-04-09	94.30	95.30	92.20	93.50	592,201
2024-04-08	94.80	95.40	93.10	94.70	530,100
2024-04-05	95.00	95.00	92.20	93.40	774,396
2024-04-04	96.30	96.30	93.70	94.40	378,031
2024-04-03	95.00	95.80	93.80	94.60	359,922
2024-04-02	91.30	95.40	91.30	94.80	964,333
2024-04-01	92.40	92.40	92.40	92.40	0
2024-03-29	92.40	92.40	92.40	92.40	0
2024-03-28	95.00	95.00	91.00	92.40	1,092,883
2024-03-27	91.00	92.00	90.80	92.00	531,373
2024-03-26	91.00	92.00	90.70	91.20	402,758
2024-03-25	93.40	93.40	88.90	91.10	380,968
2024-03-22	91.40	92.20	90.30	91.50	872,347
2024-03-21	90.30	92.50	90.30	91.70	1,675,510
2024-03-20	90.90	91.40	89.40	90.00	555,052
2024-03-19	91.30	91.60	90.70	91.40	405,474
2024-03-18	93.00	93.50	91.20	91.30	582,150
2024-03-15	93.00	93.90	92.20	92.50	672,622
2024-03-14	95.90	95.90	92.50	93.70	413,587
2024-03-13	99.00	99.00	92.80	93.50	539,812
2024-03-12	98.50	100.00	97.80	97.80	1,109,286
2024-03-11	96.20	99.90	96.20	98.50	431,440
2024-03-08	97.90	98.60	97.00	98.10	291,502
2024-03-07	98.00	99.90	96.10	98.00	1,431,614
2024-03-06	93.00	99.10	93.00	98.00	1,099,485
2024-03-05	90.50	95.90	90.50	94.90	709,615
2024-03-04	94.00	95.00	93.00	93.50	418,222
2024-03-01	91.50	95.10	90.50	93.90	1,621,575
2024-02-29	91.00	92.00	90.30	91.20	773,357
2024-02-28	93.90	94.00	90.10	90.70	504,392
2024-02-27	94.00	96.00	91.50	93.30	524,661
2024-02-26	95.00	96.20	93.90	93.90	355,574
2024-02-23	97.40	99.50	94.10	97.70	631,699
2024-02-22	94.10	97.10	94.10	96.50	247,253
2024-02-21	95.20	96.40	93.90	95.00	367,780
2024-02-20	96.50	97.50	93.30	93.30	338,442
2024-02-19	100.80	100.80	96.00	98.30	327,610
2024-02-16	97.90	101.00	97.00	97.10	1,191,383
2024-02-15	94.60	99.90	94.60	98.00	614,467
2024-02-14	95.90	96.00	94.10	94.80	318,361
2024-02-13	94.10	95.30	92.30	93.40	429,455
2024-02-12	90.30	95.50	90.30	94.20	547,535
2024-02-09	90.60	91.80	90.50	91.80	332,003
2024-02-08	92.00	92.10	90.20	90.20	380,929
2024-02-07	90.60	91.20	88.90	90.20	459,220
2024-02-06	91.90	92.40	89.70	91.70	420,197
2024-02-05	92.60	92.60	90.30	90.80	489,513
2024-02-02	92.30	94.40	91.20	91.70	448,852
2024-02-01	91.20	94.80	91.20	92.20	829,780
2024-01-31	94.00	96.10	93.40	93.40	745,841
2024-01-30	95.00	97.00	94.10	94.20	374,836
2024-01-29	95.00	96.00	92.00	94.50	362,299
2024-01-26	96.50	96.50	93.20	94.30	546,083
2024-01-25	96.00	96.00	93.30	94.20	363,223
2024-01-24	95.10	97.00	94.90	95.70	447,872
2024-01-23	95.40	97.00	93.40	94.80	693,879
2024-01-22	98.10	100.20	95.40	95.40	948,134
2024-01-19	96.60	99.50	96.60	99.00	1,586,070
2024-01-18	95.00	98.00	93.60	96.70	927,667
2024-01-17	95.70	95.90	91.70	94.00	2,607,578
2024-01-16	109.20	109.20	95.60	95.70	7,247,868
2024-01-15	109.00	109.00	106.40	107.80	1,008,655
2024-01-12	103.40	109.00	103.40	108.20	1,531,888
2024-01-11	102.20	104.60	102.20	104.20	471,717
2024-01-10	105.20	105.20	101.40	103.20	1,192,431
2024-01-09	101.60	103.40	101.00	102.80	715,976
2024-01-08	99.90	103.20	99.90	103.20	798,238
2024-01-05	102.00	102.00	97.00	101.00	1,116,909
2024-01-04	101.20	104.20	100.00	101.60	741,766
2024-01-03	106.00	106.00	100.20	100.80	1,251,401
2024-01-02	107.00	107.00	102.80	103.60	396,302
2024-01-01	107.80	107.80	107.80	107.80	0
2023-12-29	106.00	110.00	106.00	107.80	321,295
2023-12-28	107.60	109.00	106.80	109.00	311,262
2023-12-27	105.80	109.60	105.80	108.00	453,073
2023-12-26	106.60	106.60	106.60	106.60	0
2023-12-25	106.60	106.60	106.60	106.60	0
2023-12-22	105.00	106.60	104.00	106.60	161,871
2023-12-21	106.00	106.80	104.80	105.60	238,850
2023-12-20	107.40	109.00	105.20	107.60	667,408
2023-12-19	104.00	106.60	102.60	105.80	432,169
2023-12-18	102.00	105.00	101.00	103.00	495,849
2023-12-15	102.00	105.40	99.60	102.00	1,279,675
2023-12-14	103.80	103.80	98.00	101.40	1,041,307
2023-12-13	96.00	98.00	95.70	98.00	425,261
2023-12-12	101.00	101.00	95.10	96.90	470,181
2023-12-11	96.40	101.40	95.00	96.20	754,527
2023-12-08	99.50	99.90	97.60	98.50	611,795
2023-12-07	101.60	101.60	98.30	99.30	357,426
2023-12-06	101.80	101.80	96.80	100.40	1,485,014
2023-12-05	104.00	104.00	97.00	97.60	615,587
2023-12-04	104.20	104.20	98.60	99.00	703,596
2023-12-01	103.80	103.80	98.40	99.60	1,190,892
2023-11-30	103.00	103.00	99.10	99.30	724,783
2023-11-29	103.00	104.00	101.80	102.60	418,146
2023-11-28	104.40	104.40	100.80	102.20	302,935
2023-11-27	104.00	104.00	100.80	102.60	490,822
2023-11-24	105.00	105.00	102.20	103.80	296,878
2023-11-23	110.60	110.80	103.00	103.60	1,109,655
2023-11-22	112.60	113.60	111.00	111.40	1,572,560
2023-11-21	115.00	115.00	112.40	112.60	678,867
2023-11-20	116.00	116.00	111.80	113.40	724,095
2023-11-17	111.80	114.80	110.00	113.20	712,842
2023-11-16	112.00	112.00	107.20	108.40	2,492,344
2023-11-15	114.60	114.60	109.20	109.80	853,444
2023-11-14	107.00	110.20	106.80	109.20	1,383,456
2023-11-13	104.40	106.60	103.00	105.20	747,133
2023-11-10	107.60	107.60	99.50	104.40	626,932
2023-11-09	102.40	104.00	100.00	102.80	686,654
2023-11-08	101.40	105.20	101.20	103.20	533,333
2023-11-07	100.00	103.80	99.90	101.60	361,336
2023-11-06	102.80	103.80	100.80	101.40	363,784
2023-11-03	102.00	104.20	101.60	103.60	883,689
2023-11-02	100.00	103.60	99.40	101.80	976,834
2023-11-01	97.10	102.80	96.90	101.60	1,373,184
2023-10-31	95.80	97.40	95.10	97.00	652,017
2023-10-30	93.70	94.60	93.70	93.10	53,514
2023-10-27	92.10	94.10	92.10	93.10	718,076
2023-10-26	93.90	93.90	91.20	92.80	404,221
2023-10-25	93.00	94.20	92.00	93.90	312,914
2023-10-24	92.70	95.70	92.50	95.00	674,114
2023-10-23	91.80	93.30	91.40	93.30	671,567
2023-10-20	92.00	93.00	90.20	92.50	773,188
2023-10-19	93.90	93.90	91.90	92.70	324,855
2023-10-18	92.00	95.70	92.00	93.70	798,622
2023-10-17	90.90	94.50	90.90	93.90	2,429,549
2023-10-16	88.70	90.80	88.70	90.00	1,271,253
2023-10-13	91.20	92.00	88.80	90.80	1,263,883
2023-10-12	92.00	92.10	89.70	90.90	2,896,654
2023-10-11	98.90	98.90	91.60	92.00	556,283
2023-10-10	93.30	95.70	93.00	94.80	835,781
2023-10-09	93.20	94.50	91.80	92.60	548,491
2023-10-06	95.60	95.80	92.70	94.60	717,119
2023-10-05	99.00	99.00	94.70	95.00	800,330
2023-10-04	97.70	99.70	96.40	98.20	958,709
2023-10-03	101.00	102.00	97.50	98.00	1,141,607
2023-10-02	100.80	104.60	100.80	101.60	1,985,071
2023-09-29	99.00	102.00	97.70	101.00	1,008,354
2023-09-28	100.40	100.80	97.30	99.50	787,381
2023-09-27	99.90	103.20	99.00	99.70	2,037,388
2023-09-26	113.00	113.20	95.50	99.00	6,019,026
2023-09-25	109.00	112.00	109.00	111.20	1,781,758
2023-09-22	108.40	112.60	106.60	109.00	1,785,985
2023-09-21	105.80	109.40	105.20	108.80	646,657
2023-09-20	103.80	107.80	103.80	106.80	519,778
2023-09-19	103.00	103.80	102.40	102.60	828,621
2023-09-18	105.60	107.40	102.20	103.20	2,828,242
2023-09-15	103.80	106.00	103.40	104.80	1,967,054
2023-09-14	101.80	104.00	101.80	103.80	413,265
2023-09-13	103.00	104.20	103.00	104.00	363,850
2023-09-12	104.00	104.40	102.60	104.00	607,760
2023-09-11	104.00	105.00	102.80	104.00	369,811
2023-09-08	103.40	104.40	103.00	103.80	327,449
2023-09-07	100.40	104.00	100.20	103.80	376,563
2023-09-06	106.80	108.20	102.20	102.20	2,104,101
2023-09-05	104.20	108.00	99.60	107.80	1,428,826
2023-09-04	103.20	103.80	101.40	102.20	404,831
2023-09-01	105.20	105.20	102.00	102.60	831,697
2023-08-31	102.20	103.00	101.40	102.60	1,611,350
2023-08-30	102.60	103.80	101.40	102.00	501,564
2023-08-29	103.00	103.80	102.00	103.00	1,046,896
2023-08-28	102.00	102.00	102.00	102.00	0
2023-08-25	105.00	105.00	101.00	102.00	588,665
2023-08-24	105.00	106.00	103.80	104.40	229,489
2023-08-23	106.20	106.60	105.60	106.00	208,317
2023-08-22	102.60	106.80	102.60	106.40	600,196
2023-08-21	109.40	109.40	103.80	105.20	639,227
2023-08-18	108.00	108.00	102.00	104.80	1,452,701
2023-08-17	109.60	111.60	107.40	107.80	626,344
2023-08-16	107.20	112.40	107.00	110.60	1,392,171
2023-08-15	105.60	110.00	105.60	108.40	5,423,503
2023-08-14	105.00	108.00	104.60	107.80	1,058,408
2023-08-11	107.00	107.00	104.00	105.60	625,375
2023-08-10	106.00	106.20	102.40	106.20	616,574
2023-08-09	104.00	106.20	102.20	102.60	1,252,186
2023-08-08	104.00	106.20	100.00	103.40	1,477,474
2023-08-07	102.00	105.00	99.70	103.20	6,529,749
2023-08-04	89.00	89.50	86.60	88.80	600,721
2023-08-03	90.00	90.00	82.30	86.20	742,431
2023-08-02	87.40	87.60	85.60	85.60	546,409
2023-08-01	91.00	91.00	87.00	87.60	375,013
2023-07-31	91.30	91.30	89.90	89.90	339,200
2023-07-28	92.20	92.80	90.70	91.40	366,523
2023-07-27	93.50	94.10	89.30	92.40	584,690
2023-07-26	90.00	90.40	88.30	90.00	697,006
2023-07-25	92.10	92.60	89.90	89.90	313,959
2023-07-24	96.30	96.30	91.50	91.70	479,722
2023-07-21	90.70	94.70	90.70	92.40	609,773
2023-07-20	93.60	96.20	93.60	94.90	243,677
2023-07-19	99.00	99.00	94.50	94.70	679,531
2023-07-18	93.10	95.70	93.10	95.00	432,923
2023-07-17	90.00	95.00	90.00	93.60	460,376
2023-07-14	93.20	94.10	93.10	93.20	284,610
2023-07-13	94.50	95.30	92.70	93.30	595,784
2023-07-12	86.00	95.50	86.00	94.70	1,176,347
2023-07-11	87.60	90.60	87.50	90.00	648,497
2023-07-10	87.90	90.00	87.90	89.30	425,434
2023-07-07	87.30	89.00	87.30	88.80	258,131
2023-07-06	89.10	89.10	87.10	88.00	527,576
2023-07-05	89.10	91.00	89.10	90.70	585,126
2023-07-04	86.00	90.00	86.00	89.60	1,079,504
2023-07-03	86.10	90.80	86.10	89.30	477,746
2023-06-30	88.90	91.10	88.90	90.00	2,112,675
2023-06-29	86.00	90.80	86.00	90.40	332,168
2023-06-28	87.80	90.50	87.80	89.80	1,100,911
2023-06-27	87.80	87.90	86.70	87.00	203,384
2023-06-26	85.80	88.40	83.90	88.00	2,180,911
2023-06-23	88.10	88.60	86.10	86.10	481,970
2023-06-22	88.60	88.70	86.80	88.00	569,917
2023-06-21	85.90	91.80	85.90	89.20	1,132,129
2023-06-20	90.80	90.80	87.10	87.60	293,524
2023-06-19	86.20	89.60	86.20	88.90	336,111
2023-06-16	92.80	92.80	88.10	88.70	1,242,637
2023-06-15	90.40	90.60	87.50	89.00	609,652
2023-06-14	91.00	92.90	90.50	90.50	590,650
2023-06-13	92.50	94.30	92.50	93.20	661,454
2023-06-12	92.00	94.50	91.90	92.80	480,542
2023-06-09	88.00	93.10	88.00	92.20	520,974
2023-06-08	90.00	92.60	89.80	92.00	466,142
2023-06-07	90.40	91.60	90.00	90.50	354,538
2023-06-06	92.10	92.40	90.70	90.70	976,289
2023-06-05	92.80	95.30	92.10	92.10	571,857
2023-06-02	89.60	95.40	89.60	94.80	955,576
2023-06-01	89.00	90.20	86.20	89.90	1,001,984
2023-05-31	90.00	90.20	86.50	87.10	1,441,720
2023-05-30	92.60	92.80	90.60	90.80	644,078
2023-05-29	92.60	92.60	92.60	92.60	0
2023-05-26	95.00	95.00	92.60	92.60	710,677
2023-05-25	91.10	94.40	90.70	94.20	832,234
2023-05-24	90.40	92.50	90.40	91.60	659,035
2023-05-23	92.40	93.80	91.80	93.40	664,775
2023-05-22	93.00	93.70	92.40	92.40	303,903
2023-05-19	94.00	95.00	92.40	93.80	700,346
2023-05-18	96.10	97.30	94.20	94.20	1,008,431
2023-05-17	100.80	100.80	96.70	98.50	859,300
2023-05-16	101.00	101.00	98.30	99.20	661,907
2023-05-15	100.00	101.80	99.30	99.40	702,024
2023-05-12	99.80	103.20	99.80	101.40	375,068
2023-05-11	101.00	103.40	101.00	103.00	574,865
2023-05-10	101.20	101.80	99.60	101.40	715,728
2023-05-09	103.40	104.80	100.60	102.00	1,282,193
2023-05-08	103.20	103.20	103.20	103.20	0
2023-05-05	102.80	103.40	101.40	103.20	528,086
2023-05-04	101.00	104.60	101.00	103.60	1,149,928
2023-05-03	114.80	114.80	101.00	105.00	2,754,285
2023-05-02	114.20	115.40	108.40	111.20	1,939,249
2023-05-01	109.60	109.60	109.60	109.60	0
2023-04-28	108.20	110.60	107.20	109.60	957,392
2023-04-27	110.00	110.60	108.00	108.20	605,900
2023-04-26	105.00	109.40	104.60	109.40	645,571
2023-04-25	110.00	113.40	108.40	108.60	1,839,690
2023-04-24	102.60	116.00	99.70	112.60	4,480,297
2023-04-21	102.80	103.20	100.60	102.00	1,129,665
2023-04-20	101.00	102.20	99.10	101.60	872,287
2023-04-19	100.60	102.40	99.10	101.20	460,937
2023-04-18	101.00	101.20	100.20	100.20	395,760
2023-04-17	102.00	103.80	99.80	102.00	799,972
2023-04-14	100.60	101.20	99.00	100.20	989,093
2023-04-13	96.50	100.40	96.50	99.80	1,134,562
2023-04-12	93.70	96.80	93.60	95.90	977,644
2023-04-11	84.50	93.60	84.50	93.00	1,508,199
2023-04-10	88.30	88.30	88.30	88.30	0
2023-04-07	88.30	88.30	88.30	88.30	0
2023-04-06	86.50	88.70	86.50	88.30	648,707
2023-04-05	85.30	86.30	84.30	86.10	466,982
2023-04-04	87.00	88.00	85.60	86.30	534,878
2023-04-03	86.90	87.80	86.00	86.90	374,257
2023-03-31	86.50	87.80	85.10	86.90	323,372
2023-03-30	84.00	88.20	84.00	85.40	1,512,554
2023-03-29	82.10	86.20	82.00	85.90	564,400
2023-03-28	85.40	85.90	82.30	84.00	666,572
2023-03-27	88.40	88.40	85.30	85.90	387,643
2023-03-24	86.50	87.80	84.20	84.80	649,562
2023-03-23	86.70	90.20	86.70	89.90	200,646
2023-03-22	87.80	90.70	87.80	89.40	329,721
2023-03-21	84.00	90.10	84.00	90.10	600,644
2023-03-20	82.30	88.00	82.30	86.30	849,649
2023-03-17	83.60	88.50	83.60	85.10	1,332,517
2023-03-16	89.00	89.00	86.60	88.30	555,852
2023-03-15	95.50	95.50	85.00	86.90	1,485,998
2023-03-14	91.10	92.60	89.00	91.90	529,556
2023-03-13	93.50	93.50	88.30	89.80	1,230,119
2023-03-10	93.40	95.30	92.80	93.50	664,512
2023-03-09	95.00	97.30	94.00	96.80	290,494
2023-03-08	95.60	96.80	93.70	96.00	1,008,332
2023-03-07	98.30	99.40	96.90	97.70	474,914
2023-03-06	99.40	103.00	98.00	98.20	680,843
2023-03-03	103.20	103.20	97.90	99.30	411,584
2023-03-02	102.20	102.60	100.60	102.00	292,007
2023-03-01	103.80	103.80	101.00	102.00	649,118
2023-02-28	102.00	103.00	98.10	102.20	1,438,470
2023-02-27	97.90	99.80	97.00	99.10	654,342
2023-02-24	97.70	100.40	97.10	98.30	686,835
2023-02-23	95.20	98.10	95.20	97.80	338,647
2023-02-22	100.00	100.00	95.60	97.60	523,187
2023-02-21	98.00	98.60	95.40	96.10	675,566
2023-02-20	102.00	102.00	98.10	98.10	425,802
2023-02-17	99.50	101.00	98.20	99.70	566,014
2023-02-16	103.80	103.80	98.70	99.50	2,698,781
2023-02-15	101.60	101.80	99.40	101.80	1,366,302
2023-02-14	98.00	100.80	98.00	99.90	826,610
2023-02-13	97.20	100.40	96.20	99.70	1,155,255
2023-02-10	101.20	101.80	98.30	98.40	975,676
2023-02-09	102.00	102.00	99.40	101.00	531,888
2023-02-08	100.00	102.80	98.40	101.60	558,505
2023-02-07	102.00	103.80	98.70	99.40	1,523,457
2023-02-06	98.90	101.80	97.90	101.40	1,630,863
2023-02-03	96.00	98.30	95.50	97.70	565,942
2023-02-02	96.70	97.30	95.70	96.50	1,189,177
2023-02-01	95.80	98.10	94.70	95.00	1,748,433
2023-01-31	94.90	95.50	94.30	95.00	1,301,829
2023-01-30	91.20	94.10	90.90	93.80	719,846
2023-01-27	92.00	93.20	91.60	92.60	598,726
2023-01-26	95.80	95.80	91.80	93.70	595,556
2023-01-25	89.90	96.20	89.90	92.30	1,354,691
2023-01-24	94.00	94.90	90.80	94.20	1,600,730
2023-01-23	92.10	94.30	91.80	91.80	994,990
2023-01-20	89.20	93.20	89.20	93.20	700,484
2023-01-19	91.50	92.20	90.70	90.80	963,366
2023-01-18	87.00	93.50	87.00	92.20	705,091
2023-01-17	90.00	92.20	87.50	90.70	1,155,115
2023-01-16	91.40	93.60	89.60	92.00	1,299,968
2023-01-13	96.00	96.00	92.50	93.40	1,333,327
2023-01-12	97.00	97.00	93.60	95.70	2,255,697
2023-01-11	93.60	97.30	91.40	95.10	2,312,100
2023-01-10	93.60	95.40	89.60	91.60	4,555,115
2023-01-09	83.80	87.40	83.80	87.20	1,043,103
2023-01-06	82.00	84.30	81.10	84.30	871,400
2023-01-05	79.00	83.00	79.00	82.60	1,372,945
2023-01-04	78.00	79.90	77.30	79.90	514,930
2023-01-03	78.00	79.60	78.00	78.30	669,633
2023-01-02	78.20	78.20	78.20	78.20	0
2022-12-30	77.00	79.90	77.00	78.20	173,716
2022-12-29	77.00	79.80	77.00	79.20	350,573
2022-12-28	77.90	79.90	76.90	79.10	622,497
2022-12-27	78.10	78.10	78.10	78.10	0
2022-12-26	78.10	78.10	78.10	78.10	0
2022-12-23	78.50	80.50	77.90	78.10	311,231
2022-12-22	79.50	80.10	79.00	79.30	503,978
2022-12-21	79.40	80.60	76.00	79.50	831,185
2022-12-20	77.20	79.20	77.20	78.60	293,422
2022-12-19	79.20	79.20	76.50	78.40	562,409
2022-12-16	76.50	77.40	76.20	77.00	2,043,906
2022-12-15	78.40	78.40	76.40	77.00	783,176
2022-12-14	75.30	77.70	75.30	77.00	627,785
2022-12-13	79.00	79.30	75.70	77.50	961,501
2022-12-12	77.90	77.90	74.30	76.10	538,532
2022-12-09	74.90	76.90	74.90	76.20	544,971
2022-12-08	72.70	75.40	71.70	75.00	808,601
2022-12-07	75.90	75.90	72.40	72.50	731,589
2022-12-06	74.20	76.80	74.20	76.10	583,715
2022-12-05	77.60	78.60	76.00	76.30	864,457
2022-12-02	76.70	77.90	74.70	77.10	1,002,439
2022-12-01	76.70	76.70	73.10	74.30	584,622
2022-11-30	72.00	76.30	72.00	74.80	1,463,007
2022-11-29	73.20	74.50	72.20	74.00	758,757
2022-11-28	74.50	74.50	71.50	73.00	810,453
2022-11-25	71.90	72.80	70.80	72.20	771,404
2022-11-24	74.50	75.10	70.70	72.20	900,518
2022-11-23	73.80	74.50	72.20	74.40	1,047,491
2022-11-22	72.10	74.20	72.10	73.00	870,756
2022-11-21	70.00	73.10	69.60	73.10	1,468,757
2022-11-18	69.40	73.40	67.00	69.60	6,376,012
2022-11-17	63.90	69.20	63.10	68.90	3,895,622
2022-11-16	59.40	62.50	58.80	61.50	1,912,607
2022-11-15	50.80	59.20	50.40	58.60	2,095,654
2022-11-14	50.20	51.80	50.10	50.80	416,035
2022-11-11	48.10	50.70	48.10	50.20	958,256
2022-11-10	48.90	50.90	48.90	50.50	994,246
2022-11-09	49.95	50.20	49.00	50.20	160,996
2022-11-08	50.10	50.20	49.45	49.95	2,594,808
2022-11-07	49.15	50.60	49.00	50.60	1,125,728
2022-11-04	48.20	50.00	48.20	49.70	511,800
2022-11-03	47.10	48.50	47.10	48.10	247,464
2022-11-02	47.50	49.00	47.45	48.85	277,393
2022-11-01	47.55	49.70	47.55	48.90	632,814
2022-10-31	47.50	48.05	46.80	47.25	262,621
2022-10-28	47.00	48.00	46.75	47.15	259,159
2022-10-27	46.05	47.45	45.85	47.45	234,003
2022-10-26	45.75	46.50	45.75	46.30	406,253
2022-10-25	45.05	46.50	45.00	45.90	592,830
2022-10-24	45.95	46.60	44.90	45.05	415,994
2022-10-21	48.00	48.00	45.25	46.15	343,746
2022-10-20	43.55	48.40	43.55	46.95	505,484
2022-10-19	45.90	47.00	45.40	46.00	387,987
2022-10-18	42.80	50.00	42.80	47.00	1,622,394
2022-10-17	41.40	43.50	40.75	42.55	865,869
2022-10-14	42.00	42.00	40.90	40.90	1,038,147
2022-10-13	41.30	42.80	40.40	40.80	1,216,967
2022-10-12	43.25	43.25	40.85	41.25	475,543
2022-10-11	43.25	43.85	41.90	43.30	268,029
2022-10-10	45.70	45.70	43.40	43.65	134,559
2022-10-07	44.45	44.45	43.25	43.60	483,190
2022-10-06	44.45	46.45	44.45	45.25	982,102
2022-10-05	44.95	44.95	44.95	44.95	63,604
2022-10-04	44.95	46.55	44.60	46.15	370,683
2022-10-03	41.95	45.10	41.95	45.10	494,586
2022-09-30	44.00	44.10	43.50	44.10	286,790
2022-09-29	44.75	45.65	43.25	44.50	952,431
2022-09-28	44.60	46.00	42.45	45.15	973,486
2022-09-27	47.90	48.10	44.80	44.80	1,727,692
2022-09-26	45.05	45.70	45.00	45.40	996,485
2022-09-23	45.00	46.15	45.00	45.75	1,296,177
2022-09-22	47.40	47.40	45.05	45.35	160,712
2022-09-21	45.35	45.55	45.10	45.35	153,705
2022-09-20	46.95	46.95	45.00	45.65	286,017
2022-09-19	46.05	46.05	46.05	46.05	0
2022-09-16	48.40	48.40	45.70	46.05	1,205,358
2022-09-15	46.55	46.85	45.95	46.75	728,233
2022-09-14	43.50	48.55	43.50	46.15	3,115,030
2022-09-13	47.05	47.05	44.90	45.60	615,248
2022-09-12	45.90	46.55	45.55	46.25	286,625
2022-09-09	42.90	45.55	41.80	45.05	998,734
2022-09-08	40.95	43.15	40.95	42.65	947,031
2022-09-07	39.85	41.50	39.85	41.50	393,910
2022-09-06	39.55	42.45	39.55	40.90	584,292
2022-09-05	40.65	41.30	40.30	40.40	328,743
2022-09-02	40.05	41.40	40.00	40.95	866,942
2022-09-01	40.05	40.50	40.00	40.50	646,746
2022-08-31	41.00	42.20	40.75	40.95	596,365
2022-08-30	43.05	43.05	41.05	41.40	570,482
2022-08-29	41.25	41.25	41.25	41.25	0
2022-08-26	42.95	42.95	40.90	41.25	397,636
2022-08-25	42.50	43.00	40.45	41.80	953,340
2022-08-24	43.00	43.40	42.80	43.00	420,607
2022-08-23	43.50	44.80	42.95	43.05	545,519
2022-08-22	46.50	47.00	43.30	44.00	1,293,877
2022-08-19	47.70	48.45	46.25	46.80	803,879
2022-08-18	49.80	49.80	47.30	47.35	599,977
2022-08-17	50.50	50.50	48.10	48.10	1,279,931
2022-08-16	49.00	50.50	49.00	49.65	367,138
2022-08-15	50.40	50.40	48.60	49.75	974,096
2022-08-12	50.40	51.00	49.60	49.85	1,651,622
2022-08-11	51.00	52.30	50.90	51.30	246,012
2022-08-10	52.00	52.00	50.20	51.80	333,573
2022-08-09	51.10	52.10	50.70	51.10	359,700
2022-08-08	50.50	52.70	50.40	52.20	838,047
2022-08-05	51.80	52.70	51.30	52.00	271,064
2022-08-04	51.20	52.80	51.20	52.00	308,569
2022-08-03	52.00	52.30	51.70	52.20	259,135
2022-08-02	51.30	53.50	51.30	52.30	442,815
2022-08-01	50.70	54.60	50.70	53.00	816,604
2022-07-29	52.50	53.50	52.00	52.90	326,105
2022-07-28	51.80	52.10	51.00	52.10	296,474
2022-07-27	51.90	52.40	51.50	52.00	378,499
2022-07-26	52.30	52.30	50.50	52.00	934,321
2022-07-25	53.60	53.90	50.00	52.00	1,100,010
2022-07-22	52.00	53.00	51.00	52.00	800,960
2022-07-21	50.70	51.60	49.40	51.50	773,516
2022-07-20	50.60	50.60	48.70	49.55	303,599
2022-07-19	49.10	49.60	48.20	49.50	331,913
2022-07-18	48.55	50.00	47.95	48.85	368,057
2022-07-15	46.45	47.35	46.45	47.05	174,780
2022-07-14	47.60	47.60	46.05	46.30	435,786
2022-07-13	48.15	48.20	47.00	47.15	455,965
2022-07-12	47.95	48.50	47.65	48.30	362,475
2022-07-11	49.95	49.95	48.10	49.25	532,208
2022-07-08	50.20	50.20	47.95	49.30	606,959
2022-07-07	47.75	48.75	46.90	48.00	893,364
2022-07-06	47.00	48.75	47.00	47.00	639,615
2022-07-05	48.50	48.50	46.10	46.80	672,416
2022-07-04	46.40	48.60	46.40	47.65	762,892
2022-07-01	45.35	48.40	45.35	47.00	1,005,761
2022-06-30	46.00	47.40	44.70	46.15	1,207,382
2022-06-29	48.60	48.70	47.15	47.25	695,367
2022-06-28	49.70	49.70	47.75	48.00	728,329
2022-06-27	49.00	50.00	48.50	49.35	699,990
2022-06-24	47.95	48.00	46.65	47.70	1,243,487
2022-06-23	52.00	52.00	47.90	47.95	1,464,210
2022-06-22	51.50	52.50	49.00	51.90	1,049,761
2022-06-21	52.80	53.40	52.00	52.00	1,314,680
2022-06-20	51.00	54.60	51.00	53.70	925,631
2022-06-17	54.70	55.00	52.70	52.90	892,378
2022-06-16	55.60	55.60	53.70	54.00	663,392
2022-06-15	57.60	57.60	55.80	56.10	674,278
2022-06-14	56.20	57.00	55.60	56.50	914,818
2022-06-13	60.00	60.00	56.00	57.10	999,792
2022-06-10	61.30	61.30	59.50	60.10	5,768,601
2022-06-09	62.50	63.10	61.40	62.00	502,464
2022-06-08	62.80	63.70	62.50	62.60	370,156
2022-06-07	63.70	64.10	62.30	63.60	756,427
2022-06-06	63.80	64.30	62.40	63.30	410,765
2022-06-03	63.60	63.60	63.60	63.60	0
2022-06-02	63.60	63.60	63.60	63.60	0
2022-06-01	64.30	66.50	63.60	63.60	841,011
2022-05-31	65.90	65.90	63.40	64.50	1,005,085
2022-05-30	64.00	66.40	63.90	64.00	960,702
2022-05-27	64.70	65.30	63.80	64.10	504,240
2022-05-26	63.20	65.30	63.20	64.70	762,628
2022-05-25	64.10	64.70	62.00	64.30	453,023
2022-05-24	65.00	65.20	63.40	63.90	1,028,828
2022-05-23	64.90	66.20	64.00	64.50	1,145,309
2022-05-20	64.60	64.60	60.70	63.80	1,311,346
2022-05-19	65.10	65.10	60.10	61.70	658,559
2022-05-18	63.50	64.20	61.70	62.20	1,029,877
2022-05-17	61.80	66.00	61.80	64.80	831,875
2022-05-16	66.00	66.00	63.50	65.00	908,151
2022-05-13	61.00	65.30	61.00	64.90	2,148,814
2022-05-12	61.80	63.20	60.20	62.00	2,077,289
2022-05-11	62.00	63.40	61.10	62.00	1,341,237
2022-05-10	60.50	61.00	59.70	61.00	885,523
2022-05-09	58.80	60.40	58.30	60.20	2,785,127
2022-05-06	61.20	65.00	59.40	60.40	4,424,434
2022-05-05	64.00	64.50	62.50	63.50	2,286,277
2022-05-04	64.00	64.00	59.40	61.50	1,927,020
2022-05-03	61.40	67.20	60.20	61.90	7,577,260
2022-05-02	58.50	58.50	58.50	58.50	0
2022-04-29	58.40	60.60	55.40	58.50	3,621,735
2022-04-28	55.00	57.50	55.00	56.50	1,090,356
2022-04-27	56.50	57.40	54.40	56.30	2,411,725
2022-04-26	55.00	57.40	55.00	57.20	1,131,802
2022-04-25	56.40	56.80	52.80	55.40	1,994,216
2022-04-22	61.70	61.70	54.60	56.50	3,588,226
2022-04-21	53.00	61.40	50.90	60.10	8,226,119
2022-04-20	44.80	46.35	44.80	45.25	381,753
2022-04-19	46.55	47.20	45.25	46.15	812,418
2022-04-18	47.40	47.40	47.40	47.40	0
2022-04-15	47.40	47.40	47.40	47.40	0
2022-04-14	45.05	48.10	45.05	47.40	684,261
2022-04-13	47.25	47.25	45.75	46.95	592,395
2022-04-12	47.40	47.40	46.30	47.15	771,557
2022-04-11	46.00	48.40	45.70	47.40	1,351,189
2022-04-08	44.00	46.25	44.00	46.10	493,080
2022-04-07	45.40	46.60	44.75	44.75	595,780
2022-04-06	47.00	47.85	45.65	46.00	1,108,593
2022-04-05	47.00	47.60	46.45	47.05	738,940
2022-04-04	46.85	47.45	46.20	47.00	598,855
2022-04-01	45.40	47.50	44.95	47.00	1,428,001
2022-03-31	46.40	46.45	45.15	45.35	800,621
2022-03-30	48.50	48.50	46.35	46.80	1,123,074
2022-03-29	45.50	48.55	45.00	48.55	3,215,723
2022-03-28	44.00	45.25	44.00	44.80	986,111
2022-03-25	45.00	45.35	44.35	44.70	759,053
2022-03-24	45.20	45.70	44.75	45.00	724,826
2022-03-23	47.00	47.00	45.15	45.50	1,176,916
2022-03-22	47.00	47.35	46.00	46.45	1,001,541
2022-03-21	46.00	47.00	45.90	46.50	1,837,819
2022-03-18	46.30	46.50	45.65	46.15	1,350,020
2022-03-17	47.00	47.60	46.00	46.30	2,101,816
2022-03-16	46.45	46.95	45.35	46.40	1,326,661
2022-03-15	45.00	45.80	44.00	44.90	610,959
2022-03-14	45.50	45.85	44.10	45.25	861,812
2022-03-11	44.95	46.30	44.20	44.20	838,114
2022-03-10	45.50	46.45	44.15	44.15	757,939
2022-03-09	44.00	46.00	43.30	45.45	955,637
2022-03-08	42.35	43.35	41.65	43.35	1,339,444
2022-03-07	41.00	43.65	38.60	43.05	4,261,499
2022-03-04	46.00	46.00	41.00	41.65	3,091,541
2022-03-03	46.20	48.60	44.50	44.90	1,904,108
2022-03-02	48.00	50.20	47.25	48.10	1,417,006
2022-03-01	49.40	50.10	47.45	47.90	1,839,631
2022-02-28	47.20	49.35	46.70	49.35	1,728,814
2022-02-25	48.90	50.80	48.90	49.30	1,922,383
2022-02-24	50.00	50.00	47.30	49.90	2,983,316
2022-02-23	50.30	53.60	50.30	51.70	1,031,421
2022-02-22	52.20	53.80	51.00	51.60	1,395,429
2022-02-21	54.00	54.40	52.70	53.40	1,197,848
2022-02-18	55.40	55.40	53.00	54.20	1,589,932
2022-02-17	56.40	56.90	54.90	55.00	1,085,039
2022-02-16	57.00	57.60	55.70	56.60	1,136,759
2022-02-15	57.00	57.50	55.90	55.90	4,924,033
2022-02-14	56.70	57.40	55.70	56.60	1,366,411
2022-02-11	58.20	60.00	57.90	58.50	783,490
2022-02-10	61.50	62.40	59.70	60.10	1,171,798
2022-02-09	59.70	62.10	58.00	61.50	1,439,734
2022-02-08	57.60	59.30	57.30	56.70	590,914
2022-02-07	57.00	58.90	56.70	56.70	814,300
2022-02-04	59.00	59.30	57.30	58.60	992,399
2022-02-03	59.50	60.70	58.80	58.80	777,784
2022-02-02	61.50	62.30	59.60	59.90	2,017,670
2022-02-01	59.00	61.40	59.00	61.00	1,365,138
2022-01-31	57.00	59.50	56.60	58.50	1,532,404
2022-01-28	60.90	61.20	59.00	59.20	790,289
2022-01-27	59.40	61.10	59.30	60.80	1,232,854
2022-01-26	59.00	62.70	59.00	61.30	1,921,237
2022-01-25	58.20	60.30	57.00	60.30	2,079,623
2022-01-24	59.00	59.40	54.90	58.00	3,470,411
2022-01-21	58.10	60.70	57.80	59.30	3,089,528
2022-01-20	60.00	60.80	57.30	59.00	2,449,253
2022-01-19	56.00	59.80	55.70	59.10	3,141,305
2022-01-18	55.70	57.60	55.20	56.20	2,987,058
2022-01-17	55.00	57.80	55.00	56.00	2,889,005
2022-01-14	53.50	55.00	51.10	55.00	3,891,103
2022-01-13	57.00	58.90	51.50	53.50	13,693,482
2022-01-12	64.00	64.50	62.80	63.50	1,680,606
2022-01-11	60.40	63.60	60.40	63.30	859,235
2022-01-10	63.50	64.00	61.90	62.00	1,065,775
2022-01-07	64.10	65.10	62.80	63.20	1,035,386
2022-01-06	61.30	65.10	61.30	64.70	1,569,774
2022-01-05	61.00	63.60	60.30	63.00	1,718,377
2022-01-04	60.00	62.30	60.00	61.20	1,845,917
2022-01-03	59.70	59.70	59.70	59.70	0
2021-12-31	58.50	60.40	58.50	59.70	341,701
2021-12-30	59.60	60.50	58.70	59.40	898,316
2021-12-29	58.00	60.00	58.00	59.50	1,269,941
2021-12-28	57.10	57.10	57.10	57.10	0
2021-12-27	57.10	57.10	57.10	57.10	0
2021-12-24	57.00	57.40	57.00	57.10	289,181
2021-12-23	58.00	59.40	56.00	56.80	2,512,005
2021-12-22	56.10	58.40	55.90	57.30	1,807,063
2021-12-21	52.60	56.90	52.60	56.70	3,201,393
2021-12-20	53.00	55.20	51.50	52.50	2,344,510
2021-12-17	49.50	55.50	49.50	55.00	3,026,682
2021-12-16	51.80	52.10	50.80	50.90	2,109,570
2021-12-15	52.10	52.20	49.75	51.30	2,493,904
2021-12-14	51.50	53.90	51.00	53.20	1,773,153
2021-12-13	52.20	53.80	50.40	50.60	1,701,927
2021-12-10	53.30	55.50	52.20	52.80	1,031,162
2021-12-09	52.20	56.30	52.20	55.20	2,313,853
2021-12-08	52.40	53.30	51.60	52.20	930,490
2021-12-07	49.90	53.80	49.90	52.30	943,138
2021-12-06	49.60	52.40	49.60	52.00	872,399
2021-12-03	49.70	50.40	49.05	49.65	1,175,499
2021-12-02	50.00	50.30	48.90	49.90	1,027,598
2021-12-01	48.80	51.10	48.80	49.90	1,377,472
2021-11-30	50.20	50.70	48.45	48.80	1,325,033
2021-11-29	50.20	52.00	50.20	50.60	1,067,055
2021-11-26	53.50	53.50	50.20	50.20	3,298,794
2021-11-25	54.00	54.50	54.00	54.50	428,990
2021-11-24	53.30	54.90	53.30	54.30	569,061
2021-11-23	52.60	55.30	52.50	54.70	736,943
2021-11-22	53.90	55.40	51.30	52.20	2,671,849
2021-11-19	53.90	56.30	53.90	55.10	1,475,208
2021-11-18	55.10	56.10	54.00	55.30	733,409
2021-11-17	58.30	58.30	53.50	54.70	3,099,541
2021-11-16	55.50	58.00	55.40	57.40	2,447,256
2021-11-15	54.20	56.60	54.00	54.90	2,384,759
2021-11-12	54.00	54.70	52.90	54.00	1,430,906
2021-11-11	51.90	54.60	51.90	54.00	1,242,264
2021-11-10	52.00	54.20	52.00	53.30	520,783
2021-11-09	55.00	55.00	51.30	52.20	1,958,031
2021-11-08	50.00	55.60	49.50	54.60	3,895,377
2021-11-05	50.20	51.40	48.30	49.10	813,662
2021-11-04	48.00	51.00	47.80	48.60	777,742
2021-11-03	49.25	49.50	47.35	47.35	516,020
2021-11-02	50.00	50.00	49.00	49.25	640,849
2021-11-01	47.65	50.00	47.55	49.50	833,351
2021-10-29	47.20	48.00	46.80	47.35	778,180
2021-10-28	48.00	48.70	46.85	47.60	1,111,259
2021-10-27	48.85	49.90	48.40	48.40	935,364
2021-10-26	49.95	50.90	48.85	48.85	618,890
2021-10-25	50.50	50.70	48.45	49.85	521,523
2021-10-22	48.60	50.00	48.00	49.85	921,342
2021-10-21	48.00	50.80	48.00	49.35	467,054
2021-10-20	50.60	51.30	48.65	51.30	1,091,326
2021-10-19	51.40	52.40	51.30	51.60	696,745
2021-10-18	50.90	52.70	50.90	51.60	457,693
2021-10-15	50.00	52.60	49.90	52.00	759,697
2021-10-14	47.40	50.30	47.40	50.30	435,056
2021-10-13	48.55	49.80	48.35	48.65	1,034,821
2021-10-12	49.95	50.00	48.20	48.65	953,150
2021-10-11	50.00	51.10	48.50	50.20	979,913
2021-10-08	49.95	51.00	48.55	49.25	1,065,985
2021-10-07	49.75	50.00	47.90	49.00	1,499,107
2021-10-06	51.00	51.10	48.40	50.00	1,065,468
2021-10-05	51.50	52.40	50.90	51.50	797,518
2021-10-04	54.00	54.00	50.70	51.00	1,360,733
2021-10-01	53.50	54.50	52.10	53.40	2,092,895
2021-09-30	55.00	55.10	53.70	53.70	1,297,291
2021-09-29	56.50	56.50	54.10	55.20	2,151,875
2021-09-28	58.70	61.00	55.00	55.10	4,129,489
2021-09-27	58.90	60.90	58.10	60.00	1,740,240
2021-09-24	56.90	59.70	56.90	58.50	1,102,997
2021-09-23	57.90	58.30	57.00	57.50	572,362
2021-09-22	57.80	58.70	57.40	58.10	714,683
2021-09-21	56.40	58.60	56.30	56.50	687,761
2021-09-20	59.20	59.20	55.00	57.50	1,270,603
2021-09-17	57.10	58.90	56.00	57.50	2,382,045
2021-09-16	58.60	58.60	57.00	57.50	794,231
2021-09-15	60.00	60.00	55.80	58.50	1,787,892
2021-09-14	60.10	61.20	59.20	59.50	477,369
2021-09-13	61.00	61.00	59.30	60.60	581,529
2021-09-10	62.10	62.30	60.00	60.50	473,047
2021-09-09	60.00	61.70	60.00	61.60	1,086,380
2021-09-08	61.10	63.80	60.50	61.70	642,518
2021-09-07	63.00	64.20	61.00	61.60	456,281
2021-09-06	64.00	64.30	62.60	63.00	358,825
2021-09-03	64.00	65.30	62.10	63.40	908,222
2021-09-02	66.00	66.00	63.10	63.10	304,267
2021-09-01	64.50	66.70	60.10	66.70	1,085,659
2021-08-31	64.00	64.60	62.10	62.90	288,910
2021-08-30	63.20	63.20	63.20	63.20	0
2021-08-27	63.30	64.80	61.20	63.20	453,145
2021-08-26	63.10	63.90	61.40	62.30	443,796
2021-08-25	63.30	65.10	62.00	63.20	646,964
2021-08-24	66.10	66.10	61.40	62.90	1,136,110
2021-08-23	64.00	66.80	63.70	66.10	4,509,249
2021-08-20	57.90	59.00	56.20	59.00	759,150
2021-08-19	60.00	60.00	57.60	59.40	374,756
2021-08-18	57.40	59.90	57.00	59.90	688,316
2021-08-17	58.10	58.50	56.10	56.60	1,014,885
2021-08-16	58.70	60.00	57.10	59.00	1,000,737
2021-08-13	59.30	60.40	58.80	59.60	352,866
2021-08-12	60.40	60.40	58.40	59.30	649,242
2021-08-11	59.70	60.60	59.30	60.00	522,173
2021-08-10	60.00	60.10	58.50	59.90	387,140
2021-08-09	60.00	60.00	58.00	59.40	514,407
2021-08-06	58.00	62.10	58.00	59.70	400,867
2021-08-05	56.40	61.80	55.50	61.80	719,900
2021-08-04	56.60	57.70	56.00	57.70	795,005
2021-08-03	58.60	58.60	56.10	56.90	699,300
2021-08-02	58.80	61.00	57.10	57.10	640,490
2021-07-30	60.30	60.30	57.10	59.60	952,305
2021-07-29	59.30	61.50	58.80	58.80	627,369
2021-07-28	59.60	61.80	59.60	60.60	361,548

Share	Price	Change
GCM Resources (GCM)	4.00	29.03%
Pci-pal (PCIP)	51.00	15.91%
Oxford Biodyn (OBD)	0.135	12.5%
Empresaria Group (EMR)	25.00	11.11%
Essentra (ESNT)	107.20	11.09%

Share	Price	Change
AB Dynamics (ABDP)	808.00	-24.2%
Petrel Resources (PET)	0.85	-15%
Abrdn Property (API)	1.60	-12.33%
Forgent (FORG)	0.013	-12.16%
Empyrean (EME)	0.0625	-10.71%

Share	Price	Volume
Premier African Minerals (PREM)	0.017	591,602,675
Forgent (FORG)	0.013	268,283,286
Lloyds (LLOY)	113.50	41,625,957
Tertiary Minerals (TYM)	0.0725	35,401,104
80 Mile (80M)	0.698	32,655,516