Chariot Share History

Chariot Share Price history. The following table shows end-of-day data CHAR historical share prices for Chariot, 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.

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

Date	Open	High	Low	Close	Volume
2026-09-18	3.33	3.33	2.80	2.90	25,204,468
2026-09-17	3.37	3.39	3.25	3.25	8,308,135
2026-09-16	3.28	3.40	3.28	3.30	12,982,811
2026-09-15	3.15	3.30	3.07	3.20	18,266,990
2026-09-14	3.01	3.15	3.00	3.10	17,146,328
2026-09-11	3.00	3.06	2.92	2.92	4,110,222
2026-09-10	3.10	3.10	3.00	3.00	8,693,974
2026-09-09	3.30	3.30	3.02	3.15	8,437,461
2026-09-08	3.00	3.20	3.00	3.02	50,479,927
2026-09-07	3.00	3.00	2.86	2.90	7,433,979
2026-09-04	3.00	3.30	2.70	2.75	39,496,892
2026-09-03	2.55	2.93	2.55	2.93	52,542,328
2026-09-02	2.30	2.55	2.21	2.49	56,891,015
2026-09-01	1.80	2.30	1.80	2.30	97,698,950
2026-08-31	1.70	1.70	1.70	1.70	0
2026-08-28	1.80	1.80	1.70	1.70	6,640,678
2026-08-27	1.60	1.80	1.60	1.70	7,859,740
2026-08-26	1.60	1.60	1.57	1.60	1,548,085
2026-08-25	1.60	1.60	1.55	1.60	960,155
2026-08-24	1.55	1.60	1.55	1.60	3,972,528
2026-08-21	1.50	1.51	1.50	1.51	2,078,116
2026-08-20	1.60	1.60	1.50	1.60	1,501,947
2026-08-19	1.50	1.58	1.50	1.55	2,969,986
2026-08-18	1.48	1.48	1.47	1.47	1,000,531
2026-08-17	1.60	1.60	1.48	1.48	7,335,672
2026-08-14	1.50	1.50	1.50	1.50	264,819
2026-08-13	1.53	1.53	1.50	1.50	2,811,078
2026-08-12	1.47	1.47	1.47	1.47	10,256,875
2026-08-11	1.48	1.48	1.48	1.48	1,282,485
2026-08-10	1.48	1.48	1.48	1.54	421,100
2026-08-07	1.52	1.52	1.48	1.48	1,952,228
2026-08-06	1.51	1.53	1.51	1.53	1,205,429
2026-08-05	1.51	1.51	1.51	1.51	495,585
2026-08-04	1.55	1.60	1.51	1.51	1,459,477
2026-08-03	1.50	1.52	1.50	1.52	33,284,197
2026-07-31	1.58	1.58	1.55	1.55	1,779,569
2026-07-30	1.50	1.50	1.50	1.50	309,106
2026-07-29	1.52	1.54	1.52	1.53	1,406,083
2026-07-28	1.55	1.55	1.55	1.55	986,379
2026-07-27	1.60	1.64	1.59	1.59	3,685,276
2026-07-24	1.57	1.60	1.57	1.57	2,721,139
2026-07-23	1.52	1.57	1.50	1.57	7,223,573
2026-07-22	1.54	1.54	1.52	1.52	1,390,894
2026-07-21	1.50	1.50	1.49	1.49	1,331,173
2026-07-20	1.52	1.54	1.51	1.51	2,533,169
2026-07-17	1.55	1.60	1.52	1.60	1,168,815
2026-07-16	1.52	1.52	1.52	1.52	338,674
2026-07-15	1.53	1.53	1.48	1.49	709,782
2026-07-14	1.43	1.53	1.43	1.50	14,806,475
2026-07-13	1.50	1.58	1.45	1.50	8,649,354
2026-07-10	1.59	1.59	1.50	1.50	6,742,653
2026-07-09	1.70	1.70	1.54	1.54	7,469,850
2026-07-08	1.65	1.65	1.55	1.58	4,408,816
2026-07-07	1.60	1.65	1.60	1.60	6,746,664
2026-07-06	1.60	1.60	1.60	1.60	668,928
2026-07-03	1.58	1.58	1.58	1.58	588,560
2026-07-02	1.60	1.60	1.55	1.55	2,187,773
2026-07-01	1.50	1.56	1.50	1.56	3,270,101
2026-06-30	1.57	1.64	1.56	1.56	9,048,675
2026-06-29	1.60	1.60	1.55	1.56	9,422,675
2026-06-26	1.55	1.60	1.55	1.60	6,361,314
2026-06-25	1.55	1.65	1.54	1.60	6,934,483
2026-06-24	1.65	1.65	1.65	1.65	680,686
2026-06-23	1.58	1.65	1.58	1.65	1,372,133
2026-06-22	1.55	1.58	1.51	1.58	1,224,976
2026-06-19	1.60	1.60	1.60	1.60	2,624,671
2026-06-18	1.60	1.60	1.56	1.56	4,706,138
2026-06-17	1.60	1.63	1.58	1.60	590,435
2026-06-16	1.60	1.64	1.60	1.64	4,101,588
2026-06-15	1.59	1.64	1.59	1.64	1,029,255
2026-06-12	1.62	1.68	1.62	1.62	2,061,291
2026-06-11	1.60	1.63	1.60	1.61	1,029,422
2026-06-10	1.65	1.67	1.60	1.66	6,631,818
2026-06-09	1.68	1.72	1.61	1.61	6,150,091
2026-06-08	1.67	1.70	1.67	1.68	7,167,795
2026-06-05	1.65	1.66	1.60	1.63	4,678,370
2026-06-04	1.58	1.60	1.58	1.60	13,072,046
2026-06-03	1.65	1.65	1.55	1.55	11,380,108
2026-06-02	1.62	1.64	1.57	1.62	13,757,445
2026-06-01	1.62	1.66	1.59	1.65	7,441,375
2026-05-29	1.62	1.64	1.56	1.64	9,119,461
2026-05-28	1.60	1.60	1.54	1.56	3,465,714
2026-05-27	1.60	1.60	1.57	1.59	8,988,528
2026-05-26	1.57	1.59	1.56	1.59	495,334
2026-05-25	1.59	1.59	1.59	1.59	0
2026-05-22	1.57	1.59	1.55	1.59	4,881,570
2026-05-21	1.58	1.60	1.55	1.60	1,079,991
2026-05-20	1.60	1.60	1.57	1.60	7,862,615
2026-05-19	1.70	1.70	1.59	1.63	3,207,984
2026-05-18	1.62	1.65	1.61	1.61	4,469,122
2026-05-15	1.67	1.67	1.65	1.67	2,270,635
2026-05-14	1.70	1.71	1.68	1.68	10,215,930
2026-05-13	1.68	1.72	1.68	1.72	9,497,776
2026-05-12	1.69	1.70	1.67	1.70	3,632,965
2026-05-11	1.64	1.70	1.64	1.70	2,983,999
2026-05-08	1.62	1.66	1.62	1.65	10,290,858
2026-05-07	1.74	1.74	1.60	1.60	5,706,330
2026-05-06	1.71	1.72	1.68	1.70	4,859,542
2026-05-05	1.68	1.75	1.65	1.75	16,147,975
2026-05-04	1.65	1.65	1.65	1.65	0
2026-05-01	1.60	1.66	1.60	1.65	9,190,438
2026-04-30	1.62	1.65	1.60	1.65	8,895,704
2026-04-29	1.61	1.64	1.58	1.62	7,972,256
2026-04-28	1.63	1.65	1.59	1.65	10,221,953
2026-04-27	1.52	1.67	1.52	1.60	11,802,362
2026-04-24	1.59	1.59	1.50	1.55	16,747,722
2026-04-23	1.63	1.63	1.57	1.57	3,798,100
2026-04-22	1.61	1.61	1.59	1.60	1,802,815
2026-04-21	1.52	1.61	1.52	1.59	7,799,172
2026-04-20	1.56	1.59	1.55	1.55	12,505,288
2026-04-17	1.65	1.65	1.50	1.52	9,823,820
2026-04-16	1.50	1.61	1.50	1.57	12,266,358
2026-04-15	1.57	1.60	1.53	1.56	5,206,911
2026-04-14	1.60	1.60	1.55	1.57	6,471,274
2026-04-13	1.55	1.70	1.55	1.58	32,435,607
2026-04-10	1.40	1.61	1.40	1.56	99,130,554
2026-04-09	1.34	1.38	1.34	1.37	8,212,322
2026-04-08	1.30	1.37	1.30	1.35	26,371,245
2026-04-07	1.25	1.34	1.25	1.31	12,155,937
2026-04-06	1.28	1.28	1.28	1.28	0
2026-04-03	1.28	1.28	1.28	1.28	0
2026-04-02	1.30	1.30	1.26	1.28	16,503,834
2026-04-01	1.30	1.30	1.25	1.25	9,236,726
2026-03-31	1.20	1.27	1.10	1.27	63,241,083
2026-03-30	1.25	1.25	1.20	1.20	22,982,791
2026-03-27	1.35	1.35	1.21	1.21	20,756,312
2026-03-26	1.30	1.33	1.28	1.27	2,172,696
2026-03-25	1.30	1.32	1.28	1.32	6,581,826
2026-03-24	1.27	1.29	1.27	1.29	2,112,018
2026-03-23	1.30	1.30	1.26	1.26	3,172,348
2026-03-20	1.36	1.36	1.31	1.33	1,375,090
2026-03-19	1.38	1.38	1.31	1.32	8,702,632
2026-03-18	1.32	1.40	1.32	1.36	6,219,215
2026-03-17	1.35	1.35	1.33	1.33	11,767,139
2026-03-16	1.30	1.41	1.30	1.37	8,622,105
2026-03-13	1.30	1.35	1.30	1.34	19,754,079
2026-03-12	1.32	1.35	1.32	1.32	13,058,151
2026-03-11	1.35	1.36	1.30	1.34	14,934,418
2026-03-10	1.40	1.40	1.40	1.40	9,205,750
2026-03-09	1.50	1.50	1.37	1.37	2,422,169
2026-03-06	1.50	1.50	1.42	1.43	7,063,333
2026-03-05	1.44	1.44	1.43	1.43	253,750
2026-03-04	1.45	1.46	1.39	1.44	4,958,750
2026-03-03	1.38	1.45	1.38	1.42	6,213,288
2026-03-02	1.43	1.43	1.38	1.39	1,765,019
2026-02-27	1.45	1.45	1.39	1.40	4,144,845
2026-02-26	1.45	1.45	1.38	1.40	2,494,007
2026-02-25	1.48	1.48	1.39	1.39	2,331,615
2026-02-24	1.40	1.45	1.39	1.42	4,092,212
2026-02-23	1.52	1.52	1.36	1.41	8,008,462
2026-02-20	1.47	1.50	1.38	1.38	26,302,093
2026-02-19	1.70	1.70	1.48	1.48	9,969,762
2026-02-18	1.57	1.65	1.57	1.63	1,329,919
2026-02-17	1.50	1.65	1.50	1.58	4,399,097
2026-02-16	1.52	1.52	1.40	1.53	2,295,075
2026-02-13	1.49	1.49	1.49	1.49	343,907
2026-02-12	1.48	1.58	1.40	1.49	2,671,064
2026-02-11	1.48	1.58	1.48	1.53	975,694
2026-02-10	1.58	1.58	1.48	1.52	702,378
2026-02-09	1.58	1.58	1.48	1.53	864,686
2026-02-06	1.50	1.63	1.45	1.53	9,666,087
2026-02-05	1.50	1.50	1.45	1.48	964,005
2026-02-04	1.50	1.50	1.42	1.46	2,887,160
2026-02-03	1.42	1.60	1.42	1.46	771,287
2026-02-02	1.65	1.65	1.45	1.50	2,596,805
2026-01-30	1.65	1.65	1.43	1.46	1,758,812
2026-01-29	1.65	1.65	1.43	1.46	2,494,140
2026-01-28	1.50	1.54	1.43	1.46	1,733,607
2026-01-27	1.52	1.52	1.50	1.53	2,116,858
2026-01-26	1.52	1.52	1.52	1.48	604,335
2026-01-23	1.65	1.65	1.42	1.49	3,429,713
2026-01-22	1.65	1.65	1.42	1.45	1,076,599
2026-01-21	1.54	1.54	1.54	1.46	1,871,839
2026-01-20	1.58	1.58	1.58	1.52	801,498
2026-01-19	1.59	1.59	1.47	1.55	3,174,803
2026-01-16	1.57	1.57	1.57	1.54	1,115,884
2026-01-15	1.75	1.75	1.54	1.59	3,905,143
2026-01-14	1.64	1.64	1.64	1.65	1,248,530
2026-01-13	1.70	1.70	1.70	1.67	1,119,256
2026-01-12	1.69	1.70	1.69	1.71	1,539,100
2026-01-09	1.77	1.77	1.77	1.73	1,177,531
2026-01-08	1.70	1.70	1.70	1.72	1,125,836
2026-01-07	1.68	1.70	1.64	1.72	2,498,378
2026-01-06	1.68	1.68	1.68	1.63	2,242,935
2026-01-05	1.53	1.57	1.50	1.55	3,753,903
2026-01-02	1.50	1.50	1.48	1.53	4,054,533
2026-01-01	1.47	1.47	1.47	1.47	0
2025-12-31	1.50	1.50	1.50	1.47	9,391,680
2025-12-30	1.55	1.55	1.55	1.55	1,494,179
2025-12-29	1.50	1.55	1.50	1.55	565,133
2025-12-26	1.54	1.54	1.54	1.54	0
2025-12-25	1.54	1.54	1.54	1.54	0
2025-12-24	1.70	1.70	1.50	1.54	1,025,273
2025-12-23	1.58	1.60	1.54	1.54	2,632,104
2025-12-22	1.50	1.74	1.50	1.65	1,945,491
2025-12-19	1.70	1.70	1.55	1.55	2,862,705
2025-12-18	1.54	1.54	1.54	1.58	1,112,145
2025-12-17	1.60	1.60	1.58	1.58	383,246
2025-12-16	1.50	1.61	1.50	1.60	3,555,668
2025-12-15	1.61	1.70	1.56	1.58	16,310,161
2025-12-12	1.43	1.43	1.43	1.43	3,093,972
2025-12-11	1.54	1.54	1.44	1.49	1,278,075
2025-12-10	1.45	1.48	1.45	1.50	2,613,675
2025-12-09	1.52	1.52	1.44	1.44	4,091,332
2025-12-08	1.42	1.42	1.42	1.42	345,718
2025-12-05	1.49	1.49	1.49	1.49	691,554
2025-12-04	1.44	1.44	1.42	1.42	2,268,999
2025-12-03	1.40	1.53	1.40	1.47	167,462
2025-12-02	1.45	1.45	1.43	1.43	4,589,457
2025-12-01	1.45	1.48	1.40	1.40	2,650,316
2025-11-28	1.40	1.44	1.40	1.45	978,482
2025-11-27	1.45	1.45	1.45	1.45	1,954,721
2025-11-26	1.40	1.45	1.40	1.50	363,538
2025-11-25	1.52	1.52	1.50	1.48	1,115,668
2025-11-24	1.40	1.50	1.40	1.50	841,348
2025-11-21	1.50	1.50	1.50	1.51	2,926,063
2025-11-20	1.60	1.60	1.60	1.62	511,320
2025-11-19	1.50	1.50	1.50	1.57	273,206
2025-11-18	1.58	1.60	1.58	1.60	435,008
2025-11-17	1.63	1.63	1.58	1.58	327,192
2025-11-14	1.70	1.70	1.60	1.63	2,526,994
2025-11-13	1.55	1.55	1.54	1.54	1,888,223
2025-11-12	1.60	1.60	1.60	1.63	2,595,325
2025-11-11	1.65	1.65	1.57	1.59	3,005,180
2025-11-10	1.61	1.64	1.60	1.60	2,308,234
2025-11-07	1.66	1.70	1.55	1.55	3,881,942
2025-11-06	1.78	1.78	1.67	1.67	3,265,672
2025-11-05	1.70	1.76	1.70	1.76	1,576,671
2025-11-04	1.75	1.75	1.70	1.75	1,534,359
2025-11-03	1.75	1.75	1.75	1.75	3,128,980
2025-10-31	1.82	1.82	1.70	1.75	3,370,316
2025-10-30	1.80	2.08	1.77	1.77	15,175,243
2025-10-29	1.70	2.00	1.70	1.92	3,363,723
2025-10-28	1.80	2.00	1.70	1.78	1,427,845
2025-10-27	1.70	1.90	1.70	1.88	1,659,376
2025-10-24	1.70	1.75	1.70	1.75	1,347,907
2025-10-23	1.72	1.75	1.72	1.74	1,771,697
2025-10-22	1.70	1.70	1.70	1.76	1,725,894
2025-10-21	1.74	1.74	1.74	1.77	558,224
2025-10-20	1.74	1.80	1.74	1.79	1,667,868
2025-10-17	1.70	1.85	1.70	1.80	1,835,388
2025-10-16	1.70	1.75	1.70	1.80	1,991,782
2025-10-15	1.80	1.80	1.75	1.75	2,776,752
2025-10-14	1.80	1.84	1.78	1.82	6,577,733
2025-10-13	1.70	1.76	1.70	1.76	1,140,633
2025-10-10	1.75	1.75	1.70	1.70	3,095,133
2025-10-09	1.80	1.90	1.80	1.83	2,166,134
2025-10-08	1.83	1.85	1.80	1.86	1,863,157
2025-10-07	1.88	1.88	1.88	1.75	1,107,861
2025-10-06	1.88	1.88	1.80	1.85	1,550,747
2025-10-03	1.90	1.92	1.79	1.79	4,006,176
2025-10-02	1.92	1.92	1.89	1.92	2,112,377
2025-10-01	2.13	2.13	2.13	2.13	571,735
2025-09-30	1.90	1.90	1.90	2.00	1,977,016
2025-09-29	1.90	1.90	1.90	2.00	1,850,481
2025-09-26	1.86	1.95	1.83	1.90	3,094,129
2025-09-25	1.96	1.96	1.75	1.92	15,064,863
2025-09-24	1.92	2.10	1.92	2.03	2,263,432
2025-09-23	2.10	2.25	1.90	2.02	13,311,921
2025-09-22	1.76	2.10	1.76	2.05	16,036,074
2025-09-19	1.65	1.80	1.65	1.73	1,942,338
2025-09-18	1.73	1.80	1.69	1.69	9,039,042
2025-09-17	1.60	1.70	1.60	1.65	8,174,014
2025-09-16	1.56	1.56	1.55	1.55	409,823
2025-09-15	1.58	1.60	1.50	1.56	4,526,642
2025-09-12	1.54	1.60	1.54	1.66	3,305,214
2025-09-11	1.57	1.58	1.57	1.58	1,347,570
2025-09-10	1.60	1.60	1.50	1.57	4,438,416
2025-09-09	1.60	1.62	1.57	1.60	3,234,531
2025-09-08	1.60	1.70	1.50	1.60	19,918,798
2025-09-05	1.40	1.60	1.40	1.56	12,444,382
2025-09-04	1.46	1.46	1.46	1.45	3,403,476
2025-09-03	1.42	1.45	1.42	1.49	10,019,173
2025-09-02	1.40	1.40	1.40	1.40	1,555,048
2025-09-01	1.35	1.40	1.35	1.45	1,305,521
2025-08-29	1.40	1.50	1.40	1.45	2,835,045
2025-08-28	1.30	1.42	1.30	1.45	604,252
2025-08-27	1.40	1.40	1.40	1.43	3,323,222
2025-08-26	1.40	1.43	1.40	1.48	2,198,205
2025-08-25	1.42	1.42	1.42	1.42	0
2025-08-22	1.42	1.42	1.40	1.42	3,257,256
2025-08-21	1.33	1.44	1.32	1.47	12,194,284
2025-08-20	1.31	1.31	1.31	1.33	1,562,322
2025-08-19	1.36	1.36	1.31	1.33	320,894
2025-08-18	1.36	1.36	1.36	1.33	2,703,592
2025-08-15	1.33	1.33	1.33	1.33	476,183
2025-08-14	1.31	1.31	1.30	1.35	1,455,885
2025-08-13	1.30	1.31	1.30	1.31	712,271
2025-08-12	1.32	1.32	1.32	1.35	950,044
2025-08-11	1.35	1.35	1.32	1.45	2,065,664
2025-08-08	1.32	1.41	1.32	1.47	564,780
2025-08-07	1.32	1.32	1.32	1.41	230,950
2025-08-06	1.32	1.50	1.32	1.41	1,797,210
2025-08-05	1.36	1.36	1.32	1.37	798,843
2025-08-04	1.43	1.43	1.36	1.41	913,586
2025-08-01	1.36	1.36	1.36	1.43	2,097,790
2025-07-31	1.30	1.40	1.30	1.34	3,996,789
2025-07-30	1.35	1.35	1.21	1.39	12,710,180
2025-07-29	1.35	1.35	1.35	1.38	2,644,426
2025-07-28	1.40	1.40	1.35	1.35	5,983,602
2025-07-25	1.40	1.40	1.40	1.44	1,680,835
2025-07-24	1.40	1.46	1.40	1.46	537,307
2025-07-23	1.48	1.48	1.40	1.40	7,848,014
2025-07-22	1.49	1.49	1.45	1.46	2,551,049
2025-07-21	1.45	1.70	1.45	1.48	1,538,678
2025-07-18	1.45	1.45	1.45	1.50	1,182,445
2025-07-17	1.40	1.40	1.40	1.45	1,077,582
2025-07-16	1.47	1.47	1.40	1.45	2,063,443
2025-07-15	1.52	1.52	1.45	1.45	1,232,751
2025-07-14	1.47	1.47	1.47	1.52	684,999
2025-07-11	1.40	1.47	1.40	1.49	2,177,510
2025-07-10	1.47	1.47	1.47	1.53	3,453,994
2025-07-09	1.53	1.53	1.53	1.53	1,433,724
2025-07-08	1.52	1.53	1.52	1.53	2,758,923
2025-07-07	1.47	1.50	1.47	1.52	4,028,007
2025-07-04	1.54	1.54	1.50	1.52	2,842,771
2025-07-03	1.47	1.60	1.47	1.56	4,363,492
2025-07-02	1.51	1.51	1.50	1.50	1,988,993
2025-07-01	1.52	1.58	1.52	1.58	1,644,676
2025-06-30	1.45	1.47	1.40	1.52	5,116,910
2025-06-27	1.47	1.52	1.47	1.49	3,542,146
2025-06-26	1.43	1.50	1.42	1.42	1,664,130
2025-06-25	1.45	1.48	1.45	1.45	3,801,441
2025-06-24	1.30	1.60	1.30	1.48	1,367,726
2025-06-23	1.60	1.70	1.50	1.60	10,762,039
2025-06-20	1.50	1.52	1.47	1.48	11,822,365
2025-06-19	1.50	1.50	1.45	1.45	8,988,949
2025-06-18	1.43	1.43	1.43	1.52	4,939,353
2025-06-17	1.40	1.44	1.40	1.42	4,734,958
2025-06-16	1.40	1.40	1.40	1.50	1,138,349
2025-06-13	1.40	1.40	1.40	1.40	5,021,811
2025-06-12	1.45	1.46	1.45	1.46	1,486,362
2025-06-11	1.45	1.49	1.45	1.49	640,620
2025-06-10	1.40	1.40	1.40	1.52	1,186,167
2025-06-09	1.40	1.40	1.40	1.48	762,039
2025-06-06	1.64	1.64	1.64	1.57	865,485
2025-06-05	1.64	1.64	1.64	1.64	566,986
2025-06-04	1.51	1.53	1.51	1.59	2,816,934
2025-06-03	1.52	1.55	1.48	1.59	2,280,173
2025-06-02	1.55	1.55	1.48	1.45	4,192,907
2025-05-30	1.47	1.47	1.46	1.46	2,311,537
2025-05-29	1.60	1.60	1.55	1.55	2,229,139
2025-05-28	1.73	1.73	1.43	1.60	5,897,552
2025-05-27	1.40	1.64	1.40	1.50	9,250,731
2025-05-26	1.37	1.37	1.37	1.37	0
2025-05-23	1.48	1.48	1.35	1.43	2,861,132
2025-05-22	1.45	1.45	1.45	1.45	2,007,208
2025-05-21	1.54	1.54	1.54	1.45	1,084,891
2025-05-20	1.59	1.59	1.40	1.47	1,473,271
2025-05-19	1.50	1.50	1.44	1.44	2,388,598
2025-05-16	1.54	1.54	1.54	1.54	3,422,892
2025-05-15	1.60	1.60	1.50	1.51	7,357,298
2025-05-14	1.60	1.70	1.50	1.63	20,700,303
2025-05-13	1.35	1.70	1.35	1.70	249,297
2025-05-12	1.33	1.66	1.33	1.35	2,191,410
2025-05-09	1.25	1.56	1.25	1.36	259,631
2025-05-08	1.50	1.70	1.50	1.49	4,121,081
2025-05-07	1.50	1.50	1.50	1.50	379,309
2025-05-06	1.70	1.70	1.50	1.60	678,855
2025-05-05	1.54	1.54	1.54	1.54	0
2025-05-02	1.50	1.70	1.50	1.60	2,004,259
2025-05-01	1.70	1.70	1.70	1.60	686,329
2025-04-30	1.50	1.50	1.50	1.60	3,805,805
2025-04-29	1.70	1.70	1.50	1.50	2,498,777
2025-04-28	1.50	1.50	1.50	1.50	1,313,428
2025-04-25	1.60	1.60	1.60	1.45	459,605
2025-04-24	1.45	1.48	1.45	1.48	941,811
2025-04-23	1.40	1.40	1.40	1.45	1,941,624
2025-04-22	1.31	1.31	1.30	1.30	972,715
2025-04-21	1.45	1.45	1.45	1.45	0
2025-04-18	1.45	1.45	1.45	1.45	0
2025-04-17	1.45	1.45	1.45	1.45	710,943
2025-04-16	1.60	1.60	1.60	1.45	491,346
2025-04-15	1.30	1.60	1.30	1.43	1,725,087
2025-04-14	1.55	1.55	1.45	1.45	172,507
2025-04-11	1.55	1.55	1.55	1.55	642,885
2025-04-10	1.60	1.60	1.35	1.48	475,901
2025-04-09	1.30	1.30	1.29	1.29	2,618,179
2025-04-08	1.45	1.50	1.27	1.50	5,116,080
2025-04-07	1.35	1.40	1.25	1.37	12,404,062
2025-04-04	1.50	1.50	1.25	1.29	17,236,825
2025-04-03	1.50	1.51	1.50	1.51	314,626
2025-04-02	1.54	1.64	1.54	1.64	882,909
2025-04-01	1.60	1.72	1.60	1.63	2,460,473
2025-03-31	1.63	1.63	1.63	1.72	1,251,155
2025-03-28	1.70	1.80	1.60	1.72	2,909,705
2025-03-27	1.70	1.70	1.70	1.70	3,845,139
2025-03-26	1.75	1.75	1.70	1.70	1,138,179
2025-03-25	1.86	1.86	1.84	1.77	1,969,236
2025-03-24	1.90	2.00	1.90	1.85	3,031,000
2025-03-21	1.80	1.80	1.71	1.71	2,122,014
2025-03-20	1.70	1.85	1.70	1.70	7,615,020
2025-03-19	1.80	1.80	1.80	1.69	2,117,178
2025-03-18	1.70	1.90	1.42	1.65	14,829,417
2025-03-17	1.40	1.40	1.40	1.40	580,314
2025-03-14	1.40	1.40	1.40	1.40	103,945
2025-03-13	1.40	1.40	1.40	1.40	1,595,319
2025-03-12	1.34	1.50	1.34	1.40	1,346,878
2025-03-11	1.38	1.40	1.30	1.40	1,115,446
2025-03-10	1.40	1.40	1.35	1.39	1,271,854
2025-03-07	1.36	1.40	1.36	1.40	740,257
2025-03-06	1.40	1.40	1.32	1.36	3,736,994
2025-03-05	1.30	1.50	1.30	1.40	2,565,148
2025-03-04	1.31	1.31	1.31	1.31	2,939,509
2025-03-03	1.36	1.37	1.36	1.37	985,921
2025-02-28	1.30	1.50	1.20	1.36	1,587,569
2025-02-27	1.30	1.42	1.20	1.32	1,565,672
2025-02-26	1.25	1.34	1.22	1.33	1,478,440
2025-02-25	1.31	1.34	1.25	1.26	8,312,854
2025-02-24	1.31	1.35	1.31	1.39	8,325,742
2025-02-21	1.40	1.40	1.36	1.37	1,678,038
2025-02-20	1.44	1.44	1.38	1.43	5,484,019
2025-02-19	1.40	1.44	1.36	1.42	2,219,438
2025-02-18	1.44	1.44	1.40	1.42	4,238,234
2025-02-17	1.50	1.50	1.44	1.45	2,809,798
2025-02-14	1.43	1.50	1.42	1.50	5,402,354
2025-02-13	1.53	1.53	1.45	1.49	2,785,596
2025-02-12	1.53	1.54	1.51	1.51	839,321
2025-02-11	1.57	1.57	1.53	1.53	1,220,299
2025-02-10	1.61	1.61	1.60	1.60	3,830,154
2025-02-07	1.61	1.65	1.61	1.63	2,810,603
2025-02-06	1.50	1.65	1.50	1.61	6,583,677
2025-02-05	1.62	1.62	1.54	1.54	2,757,218
2025-02-04	1.56	1.81	1.56	1.72	3,392,187
2025-02-03	1.55	1.61	1.55	1.56	1,485,087
2025-01-31	1.55	1.66	1.55	1.64	1,525,572
2025-01-30	1.60	1.65	1.59	1.64	5,541,274
2025-01-29	1.68	1.69	1.64	1.64	6,506,077
2025-01-28	1.70	1.72	1.70	1.71	2,956,256
2025-01-27	1.69	1.75	1.69	1.70	2,002,896
2025-01-24	1.69	1.95	1.69	1.71	3,170,452
2025-01-23	1.69	1.75	1.69	1.75	2,012,649
2025-01-22	1.70	1.80	1.70	1.76	761,687
2025-01-21	1.72	1.72	1.72	1.75	845,273
2025-01-20	1.61	2.00	1.61	1.84	2,406,657
2025-01-17	1.65	1.65	1.65	1.80	782,750
2025-01-16	1.74	1.74	1.70	1.77	1,558,654
2025-01-15	1.80	1.85	1.74	1.74	2,466,543
2025-01-14	1.70	1.70	1.70	1.69	3,758,155
2025-01-13	1.65	1.79	1.65	1.65	1,894,037
2025-01-10	1.88	1.88	1.70	1.78	5,297,680
2025-01-09	1.74	1.78	1.70	1.71	3,063,754
2025-01-08	1.78	1.78	1.66	1.78	3,252,740
2025-01-07	1.85	1.90	1.74	1.85	4,550,383
2025-01-06	1.84	1.90	1.84	1.92	2,203,990
2025-01-03	1.77	1.90	1.77	1.90	2,775,302
2025-01-02	2.20	2.20	1.83	1.86	7,861,290
2025-01-01	2.01	2.01	2.01	2.01	0
2024-12-31	1.83	2.19	1.83	2.01	279,374
2024-12-30	1.92	2.11	1.92	2.00	1,938,902
2024-12-27	1.80	1.94	1.80	1.92	1,182,169
2024-12-26	1.94	1.94	1.94	1.94	0
2024-12-25	1.94	1.94	1.94	1.94	0
2024-12-24	1.80	2.00	1.80	1.94	328,660
2024-12-23	1.70	2.10	1.70	1.99	3,654,022
2024-12-20	1.80	2.00	1.80	1.89	797,482
2024-12-19	1.90	2.05	1.90	1.95	2,391,169
2024-12-18	1.90	2.00	1.90	1.96	3,390,579
2024-12-17	1.97	1.97	1.80	1.90	1,971,236
2024-12-16	1.89	1.98	1.89	1.94	4,459,814
2024-12-13	1.75	1.94	1.75	1.93	6,250,705
2024-12-12	1.90	1.94	1.80	1.94	3,956,675
2024-12-11	1.86	1.96	1.79	1.81	7,733,804
2024-12-10	1.83	1.95	1.83	1.88	4,407,971
2024-12-09	1.92	2.05	1.92	1.99	887,738
2024-12-06	1.97	1.97	1.90	1.95	7,157,354
2024-12-05	1.98	2.00	1.85	1.98	5,550,700
2024-12-04	2.30	2.50	1.90	1.96	22,641,642
2024-12-03	1.80	1.85	1.80	1.82	4,707,903
2024-12-02	1.72	1.90	1.72	1.86	1,918,828
2024-11-29	1.73	2.00	1.68	1.90	8,996,033
2024-11-28	1.72	1.92	1.72	1.71	6,033,008
2024-11-27	1.68	1.77	1.68	1.74	4,312,393
2024-11-26	1.75	1.77	1.70	1.74	5,276,717
2024-11-25	2.00	2.00	1.70	1.71	3,779,385
2024-11-22	1.78	2.00	1.78	1.97	1,860,909
2024-11-21	1.80	1.84	1.76	1.83	2,491,141
2024-11-20	1.77	1.87	1.77	1.86	1,167,309
2024-11-19	1.90	1.91	1.79	1.90	12,067,156
2024-11-18	2.05	2.11	1.84	1.93	9,913,883
2024-11-15	2.24	2.24	2.06	2.08	2,556,236
2024-11-14	2.10	2.17	2.06	2.09	2,048,078
2024-11-13	2.15	2.21	2.08	2.08	6,502,223
2024-11-12	2.30	2.30	2.16	2.21	4,157,994
2024-11-11	2.20	2.27	2.01	2.19	7,271,332
2024-11-08	2.21	2.30	2.02	2.16	4,514,630
2024-11-07	2.40	2.40	2.21	2.27	3,303,315
2024-11-06	2.34	2.48	2.14	2.33	14,116,920
2024-11-05	2.35	2.35	2.20	2.22	3,374,095
2024-11-04	2.02	2.42	2.02	2.33	8,057,273
2024-11-01	2.45	2.70	2.21	2.21	10,156,089
2024-10-31	2.30	2.60	2.15	2.60	12,674,339
2024-10-30	2.37	2.37	2.20	2.22	5,381,311
2024-10-29	2.55	2.55	2.31	2.38	1,576,185
2024-10-28	2.59	2.59	2.37	2.46	1,891,091
2024-10-25	2.60	2.70	2.42	2.48	3,979,238
2024-10-24	2.57	2.75	2.35	2.48	9,540,283
2024-10-23	2.63	2.80	2.58	2.58	10,751,220
2024-10-22	3.03	3.15	2.61	2.77	11,046,013
2024-10-21	3.24	3.24	3.02	3.11	10,492,945
2024-10-18	2.82	3.30	2.71	3.05	23,399,310
2024-10-17	2.95	2.97	2.66	2.73	10,890,798
2024-10-16	3.15	3.23	2.61	2.89	21,500,364
2024-10-15	3.40	3.46	2.72	3.00	41,459,029
2024-10-14	2.50	3.34	2.26	3.34	89,944,410
2024-10-11	1.93	2.40	1.76	2.40	22,856,466
2024-10-10	2.00	2.00	1.72	1.85	10,207,786
2024-10-09	1.90	2.00	1.70	1.82	20,061,300
2024-10-08	1.50	2.10	1.33	1.94	40,764,004
2024-10-07	1.50	1.55	1.41	1.45	5,512,184
2024-10-04	1.60	1.60	1.41	1.53	9,722,356
2024-10-03	1.60	1.60	1.50	1.50	1,779,015
2024-10-02	1.50	1.59	1.46	1.53	7,696,489
2024-10-01	1.50	1.50	1.37	1.43	3,502,156
2024-09-30	1.50	1.60	1.25	1.44	6,279,195
2024-09-27	1.59	1.59	1.43	1.50	10,913,941
2024-09-26	1.60	1.60	1.43	1.45	20,294,183
2024-09-25	1.72	1.72	1.56	1.59	18,017,360
2024-09-24	1.61	1.73	1.56	1.64	12,563,542
2024-09-23	1.51	1.82	1.50	1.71	22,707,713
2024-09-20	1.80	1.80	1.45	1.67	33,512,034
2024-09-19	1.87	2.04	1.68	1.68	33,025,401
2024-09-18	2.09	2.30	1.76	1.91	73,196,553
2024-09-17	1.30	2.04	1.30	2.00	150,947,870
2024-09-16	1.85	2.00	1.25	1.30	176,711,913
2024-09-13	3.24	3.56	3.00	3.17	30,037,335
2024-09-12	3.62	3.92	2.69	3.02	30,347,553
2024-09-11	3.60	4.50	2.80	3.75	68,248,098
2024-09-10	6.60	6.69	6.38	6.38	1,524,860
2024-09-09	6.60	6.60	6.40	6.50	3,333,411
2024-09-06	6.59	6.60	6.41	6.41	2,040,346
2024-09-05	6.56	6.65	6.50	6.65	3,472,633
2024-09-04	6.90	6.90	6.65	6.65	1,841,264
2024-09-03	6.65	6.89	6.65	6.89	5,278,660
2024-09-02	6.60	6.70	6.51	6.70	3,524,248
2024-08-30	6.49	6.50	6.30	6.47	6,250,359
2024-08-29	6.61	6.80	6.46	6.46	2,504,099
2024-08-28	6.69	6.69	6.55	6.69	1,608,730
2024-08-27	6.70	6.70	6.50	6.66	2,838,022
2024-08-26	6.45	6.45	6.45	6.45	0
2024-08-23	6.58	6.75	6.45	6.45	5,537,735
2024-08-22	6.50	6.60	6.48	6.58	2,625,372
2024-08-21	6.59	6.60	6.45	6.60	4,353,665
2024-08-20	6.75	6.79	6.60	6.60	9,519,828
2024-08-19	6.81	6.89	6.60	6.64	3,817,330
2024-08-16	6.90	7.00	6.78	6.81	2,365,180
2024-08-15	6.90	7.20	6.70	6.94	6,091,053
2024-08-14	6.82	6.82	6.50	6.59	2,690,675
2024-08-13	7.00	7.00	6.60	6.66	4,453,790
2024-08-12	6.80	7.20	6.80	6.90	13,126,853
2024-08-09	6.95	6.95	6.80	6.90	1,020,920
2024-08-08	6.76	6.80	6.74	6.79	725,294
2024-08-07	6.69	6.69	6.69	6.60	340,559
2024-08-06	6.70	6.70	6.45	6.54	295,422
2024-08-05	6.51	6.89	6.39	6.45	1,840,177
2024-08-02	6.70	6.80	6.61	6.65	2,138,472
2024-08-01	6.89	7.00	6.50	6.55	3,168,974
2024-07-31	7.00	7.30	6.90	6.94	1,271,010
2024-07-30	7.01	7.18	7.01	7.18	853,866
2024-07-29	7.25	7.40	7.15	7.15	1,533,502
2024-07-26	7.25	7.28	7.04	7.28	3,128,943
2024-07-25	7.41	7.41	7.12	7.20	1,923,021
2024-07-24	7.49	7.69	6.98	7.44	4,728,433
2024-07-23	7.02	7.25	7.00	7.12	3,391,704
2024-07-22	6.80	7.40	6.75	7.13	5,926,536
2024-07-19	7.39	7.39	7.07	7.18	1,534,354
2024-07-18	7.40	7.69	7.32	7.50	1,114,445
2024-07-17	6.90	7.40	6.90	7.19	2,594,903
2024-07-16	7.50	7.70	7.12	7.17	2,084,743
2024-07-15	7.70	7.70	7.60	7.60	202,192
2024-07-12	7.55	7.79	7.53	7.74	673,808
2024-07-11	7.58	7.62	7.49	7.59	504,511
2024-07-10	7.80	7.80	7.30	7.41	1,461,223
2024-07-09	7.80	7.80	7.80	7.80	528,879
2024-07-08	7.81	7.85	7.60	7.53	506,727
2024-07-05	7.53	7.90	7.53	7.87	2,437,411
2024-07-04	7.21	7.75	7.20	7.75	1,703,220
2024-07-03	7.50	7.50	6.99	7.44	2,473,705
2024-07-02	7.40	7.40	7.00	7.40	1,333,266
2024-07-01	7.40	7.40	7.20	7.40	520,582
2024-06-28	7.38	7.68	7.34	7.50	613,027
2024-06-27	7.53	7.70	7.37	7.70	612,706
2024-06-26	7.77	7.77	7.48	7.48	637,784
2024-06-25	7.45	7.64	7.33	7.56	1,032,519
2024-06-24	7.50	7.74	7.46	7.34	2,509,027
2024-06-21	7.24	7.43	7.08	7.39	964,056
2024-06-20	7.10	7.24	7.09	7.24	1,557,618
2024-06-19	7.30	7.30	7.30	7.38	987,040
2024-06-18	7.46	7.50	7.13	7.50	3,174,242
2024-06-17	6.89	7.35	6.89	7.19	1,430,845
2024-06-14	6.99	7.26	6.73	7.15	2,328,636
2024-06-13	7.20	7.32	6.70	6.84	2,736,524
2024-06-12	6.92	7.55	6.37	7.55	7,254,134
2024-06-11	8.41	8.41	6.75	7.00	17,403,836
2024-06-10	8.98	8.98	8.45	8.50	1,369,567
2024-06-07	8.50	8.77	8.45	8.45	800,170
2024-06-06	8.80	8.80	8.45	8.46	1,070,217
2024-06-05	8.51	8.74	8.45	8.68	1,281,638
2024-06-04	9.22	9.22	8.33	8.44	1,239,870
2024-06-03	8.21	8.53	8.10	8.52	3,042,038
2024-05-31	8.89	8.89	8.30	8.32	1,749,956
2024-05-30	8.72	8.76	8.37	8.42	2,656,697
2024-05-29	8.76	8.76	8.53	8.56	5,623,056
2024-05-28	9.40	10.02	8.43	8.88	14,038,222
2024-05-27	8.99	8.99	8.99	8.99	0
2024-05-24	7.86	9.00	7.84	8.99	5,990,684
2024-05-23	7.99	8.00	7.79	7.79	549,573
2024-05-22	7.84	7.90	7.62	7.82	1,041,005
2024-05-21	7.85	7.94	7.66	7.85	2,357,217
2024-05-20	7.90	7.93	7.71	7.80	4,685,779
2024-05-17	7.45	7.94	7.44	7.94	6,310,727
2024-05-16	6.90	7.45	6.40	7.40	13,468,244
2024-05-15	8.25	8.50	6.22	6.68	26,986,495
2024-05-14	8.11	8.30	8.07	8.10	4,417,033
2024-05-13	8.30	8.32	8.06	8.17	1,723,192
2024-05-10	8.51	8.51	8.16	8.16	3,975,474
2024-05-09	8.70	8.70	8.41	8.58	3,550,182
2024-05-08	8.91	8.96	8.72	8.84	3,653,347
2024-05-07	9.40	9.40	8.90	8.94	4,610,569
2024-05-06	9.26	9.26	9.26	9.26	0
2024-05-03	9.37	9.44	9.10	9.26	10,514,192
2024-05-02	8.80	9.40	8.69	9.00	8,173,340
2024-05-01	8.63	8.98	8.40	8.98	11,938,624
2024-04-30	8.45	8.65	8.36	8.63	5,807,692
2024-04-29	8.40	8.78	8.40	8.45	5,740,353
2024-04-26	8.74	8.74	8.56	8.68	1,554,640
2024-04-25	8.52	8.82	8.52	8.70	5,614,310
2024-04-24	8.81	8.81	8.30	8.49	2,693,558
2024-04-23	8.98	8.98	8.66	8.75	2,106,187
2024-04-22	9.00	9.17	8.88	9.14	1,858,651
2024-04-19	9.27	9.27	8.80	8.88	3,101,706
2024-04-18	9.06	9.55	8.80	9.06	3,595,616
2024-04-17	8.80	9.24	8.80	8.90	2,622,247
2024-04-16	9.21	9.26	8.85	9.00	6,665,883
2024-04-15	10.10	10.10	9.27	9.50	4,823,902
2024-04-12	9.50	10.14	9.50	9.84	15,445,833
2024-04-11	8.50	9.54	8.50	9.38	13,097,017
2024-04-10	9.49	9.59	8.20	8.68	82,874,968
2024-04-09	8.64	9.58	8.64	8.98	12,861,328
2024-04-08	8.60	8.67	8.44	8.50	3,029,761
2024-04-05	8.42	8.50	8.29	8.43	3,679,419
2024-04-04	8.61	8.78	8.40	8.49	2,510,753
2024-04-03	8.50	8.71	8.43	8.43	2,991,770
2024-04-02	9.00	9.00	8.22	8.31	4,245,805
2024-04-01	8.75	8.75	8.75	8.75	0
2024-03-29	8.75	8.75	8.75	8.75	0
2024-03-28	8.60	9.05	8.60	8.75	3,432,680
2024-03-27	8.50	9.19	8.50	8.98	2,406,551
2024-03-26	9.10	9.14	8.72	8.80	2,632,233
2024-03-25	9.00	9.07	8.66	8.92	4,989,072
2024-03-22	8.99	9.20	8.80	8.99	6,976,891
2024-03-21	8.40	9.11	8.40	8.90	7,699,049
2024-03-20	8.17	8.40	7.86	8.16	2,563,341
2024-03-19	7.97	8.30	7.92	8.08	4,147,620
2024-03-18	7.70	7.70	7.36	7.76	1,954,338
2024-03-15	7.80	7.87	7.70	7.70	2,594,319
2024-03-14	7.52	7.68	7.36	7.68	2,985,541
2024-03-13	7.50	7.70	7.35	7.70	3,585,910
2024-03-12	7.34	7.38	7.20	7.37	2,262,354
2024-03-11	7.70	7.70	7.33	7.55	1,241,288
2024-03-08	7.99	7.99	7.60	7.76	1,018,431
2024-03-07	7.86	7.90	7.69	7.72	5,045,785
2024-03-06	7.50	7.85	7.35	7.85	3,378,851
2024-03-05	7.58	7.80	7.23	7.80	1,808,519
2024-03-04	7.69	7.69	7.17	7.40	2,011,236
2024-03-01	7.30	7.68	7.21	7.68	2,016,038
2024-02-29	7.80	7.80	7.26	7.48	2,733,818
2024-02-28	7.80	7.80	7.61	7.73	2,119,987
2024-02-27	7.86	7.87	7.64	7.76	1,936,996
2024-02-26	8.30	8.30	7.82	7.86	2,363,351
2024-02-23	7.81	8.50	7.80	8.50	1,597,048
2024-02-22	7.76	7.90	7.50	7.90	9,188,064
2024-02-21	8.11	8.11	7.86	8.10	3,787,008
2024-02-20	8.22	8.36	7.90	8.01	4,326,509
2024-02-19	8.12	8.12	7.90	8.12	1,953,351
2024-02-16	7.80	8.14	7.75	8.14	4,390,411
2024-02-15	7.91	7.94	7.83	7.83	3,805,748
2024-02-14	8.19	8.28	7.96	8.00	3,603,058
2024-02-13	8.24	8.44	7.98	8.10	2,630,622
2024-02-12	8.15	8.19	8.03	8.13	1,369,033
2024-02-09	8.48	8.48	8.23	8.30	2,502,740
2024-02-08	8.61	8.65	8.40	8.40	2,320,704
2024-02-07	8.93	8.93	8.65	8.68	1,809,373
2024-02-06	9.47	9.47	8.61	8.99	2,598,484
2024-02-05	9.32	9.35	8.60	8.60	3,319,295
2024-02-02	9.50	9.51	9.10	9.18	2,366,623
2024-02-01	9.80	9.80	9.26	9.57	2,463,584
2024-01-31	9.49	9.97	9.25	9.86	5,371,346
2024-01-30	9.01	9.32	8.81	9.32	4,846,889
2024-01-29	8.40	9.19	8.40	9.18	5,226,767
2024-01-26	7.60	8.37	7.60	8.24	3,497,857
2024-01-25	7.91	7.91	7.52	7.73	8,193,633
2024-01-24	8.44	8.44	7.90	7.98	7,385,227
2024-01-23	9.19	9.19	8.26	8.36	4,190,811
2024-01-22	9.02	9.31	8.90	8.91	4,008,162
2024-01-19	9.21	9.29	9.02	9.14	1,336,261
2024-01-18	9.37	9.43	9.25	9.37	1,522,621
2024-01-17	9.76	9.76	9.22	9.27	2,507,866
2024-01-16	10.18	10.20	9.64	9.76	1,867,972
2024-01-15	10.00	10.12	9.77	9.97	2,541,563
2024-01-12	9.88	10.32	9.73	10.00	5,291,362
2024-01-11	9.62	10.00	9.44	9.78	5,301,979
2024-01-10	9.00	9.71	9.00	9.53	3,909,349
2024-01-09	9.10	9.11	8.60	8.97	7,168,340
2024-01-08	9.17	9.25	9.12	9.25	898,324
2024-01-05	9.30	9.38	9.10	9.19	4,267,220
2024-01-04	9.25	9.52	9.10	9.46	2,943,974
2024-01-03	9.71	9.89	9.10	9.89	3,018,042
2024-01-02	9.98	9.98	9.66	9.80	806,641
2024-01-01	9.98	9.98	9.98	9.98	0
2023-12-29	9.90	10.00	9.80	9.98	1,791,695
2023-12-28	9.81	9.94	9.51	9.90	2,828,625
2023-12-27	9.99	9.99	9.50	9.83	2,071,890
2023-12-26	9.90	9.90	9.90	9.90	0
2023-12-25	9.90	9.90	9.90	9.90	0
2023-12-22	9.77	10.10	9.70	9.90	1,617,694
2023-12-21	9.75	9.89	9.70	9.75	2,109,095
2023-12-20	10.32	10.58	9.61	10.00	4,611,599
2023-12-19	10.98	10.98	10.34	10.34	2,728,426
2023-12-18	10.80	11.08	10.60	10.72	3,495,344
2023-12-15	10.82	11.18	10.80	11.02	2,944,780
2023-12-14	10.10	10.74	10.10	10.70	3,860,308
2023-12-13	10.22	10.30	9.61	10.20	5,255,082
2023-12-12	10.74	10.74	10.08	10.20	4,572,999
2023-12-11	11.20	11.20	10.40	10.40	5,694,566
2023-12-08	11.50	11.78	11.02	11.20	7,099,714
2023-12-07	14.00	14.48	10.82	11.70	40,803,237
2023-12-06	13.80	13.92	13.70	13.70	832,289
2023-12-05	13.80	14.00	13.72	14.00	798,572
2023-12-04	14.00	14.34	13.72	13.90	3,078,230
2023-12-01	13.96	14.16	13.70	14.00	3,424,751
2023-11-30	14.44	14.44	13.86	14.30	2,520,586
2023-11-29	14.00	14.18	13.66	14.00	1,078,963
2023-11-28	14.60	14.76	13.80	14.00	2,036,585
2023-11-27	14.36	15.00	14.36	14.60	2,265,655
2023-11-24	14.76	14.76	14.60	14.72	830,935
2023-11-23	14.44	14.98	14.32	14.98	511,778
2023-11-22	14.80	14.80	14.46	14.80	732,919
2023-11-21	14.66	15.00	14.32	14.46	1,847,314
2023-11-20	14.72	15.06	14.68	14.74	1,357,377
2023-11-17	15.00	15.10	14.52	15.10	438,591
2023-11-16	15.08	15.10	14.70	15.10	166,519
2023-11-15	14.76	15.18	14.50	15.18	1,743,720
2023-11-14	14.50	15.00	14.02	14.52	1,289,046
2023-11-13	14.20	14.80	14.02	14.50	2,228,839
2023-11-10	14.30	14.40	14.00	14.40	1,423,696
2023-11-09	13.78	14.40	13.78	14.12	1,852,138
2023-11-08	13.62	13.90	13.52	13.90	2,368,995
2023-11-07	13.80	13.80	13.60	13.60	2,468,124
2023-11-06	13.80	14.08	13.60	13.78	2,038,755
2023-11-03	13.64	14.10	13.64	13.70	2,441,677
2023-11-02	13.80	14.42	13.80	13.84	2,330,222
2023-11-01	14.20	14.78	13.82	14.02	3,023,592
2023-10-31	13.80	14.44	13.80	14.22	3,034,422
2023-10-30	14.00	14.32	13.64	14.10	1,581,948
2023-10-27	14.20	14.32	13.80	14.10	1,561,267
2023-10-26	14.00	14.52	14.00	14.30	588,208
2023-10-25	14.10	14.52	14.10	14.24	688,785
2023-10-24	14.00	14.74	14.00	14.42	998,608
2023-10-23	14.44	15.00	14.34	14.58	1,782,125
2023-10-20	14.50	15.00	14.50	14.60	537,234
2023-10-19	14.20	14.80	14.20	14.80	326,915
2023-10-18	14.50	14.90	14.12	14.90	516,970
2023-10-17	14.50	14.78	14.50	14.70	747,430
2023-10-16	14.80	14.98	14.32	14.54	345,622
2023-10-13	14.98	15.10	14.70	15.10	1,188,982
2023-10-12	14.78	15.00	14.42	15.00	2,450,769
2023-10-11	15.08	15.08	14.74	15.00	619,225
2023-10-10	15.00	15.00	15.00	15.00	278,939
2023-10-09	15.08	15.38	14.80	15.30	762,223
2023-10-06	15.14	15.28	14.72	14.84	1,083,664
2023-10-05	15.58	15.58	14.70	14.90	2,401,094
2023-10-04	15.02	15.98	15.02	15.50	498,747
2023-10-03	15.06	15.90	15.00	15.00	1,950,328
2023-10-02	16.30	16.42	15.60	15.90	1,352,190
2023-09-29	15.78	16.68	15.52	16.30	2,789,324
2023-09-28	15.80	15.98	15.50	15.66	1,487,137
2023-09-27	16.00	16.20	15.82	15.96	1,074,526
2023-09-26	16.02	16.20	15.62	16.20	2,653,829
2023-09-25	17.40	17.40	16.00	16.28	2,485,269
2023-09-22	16.78	17.48	16.40	17.18	3,239,309
2023-09-21	15.04	17.00	15.04	16.60	7,920,229
2023-09-20	14.92	15.58	14.80	15.20	3,519,630
2023-09-19	13.90	15.00	13.86	15.00	3,199,840
2023-09-18	13.40	14.48	13.04	13.88	3,051,618
2023-09-15	12.30	13.10	11.32	13.10	7,570,048
2023-09-14	12.70	12.78	12.40	12.50	3,351,457
2023-09-13	13.00	13.00	12.70	12.80	2,160,286
2023-09-12	13.60	13.60	12.78	13.20	5,309,913
2023-09-11	14.04	14.04	13.36	13.48	2,010,126
2023-09-08	13.72	13.98	13.50	13.90	2,964,376
2023-09-07	14.34	14.78	13.80	14.00	2,811,117
2023-09-06	14.94	14.94	14.20	14.32	805,846
2023-09-05	14.60	14.88	14.14	14.58	2,012,322
2023-09-04	15.00	15.00	14.86	14.90	439,688
2023-09-01	15.20	15.32	14.84	15.00	1,033,105
2023-08-31	15.30	15.48	14.86	14.90	956,644
2023-08-30	15.32	15.70	15.26	15.48	931,235
2023-08-29	14.58	15.22	14.56	15.04	627,408
2023-08-28	14.94	14.94	14.94	14.94	0
2023-08-25	14.76	15.20	14.74	14.94	914,809
2023-08-24	14.24	14.80	14.24	14.80	1,867,248
2023-08-23	14.80	14.80	13.90	14.00	3,298,368
2023-08-22	13.80	14.10	13.60	14.10	2,065,716
2023-08-21	14.00	14.08	13.62	14.00	1,329,583
2023-08-18	14.30	14.50	13.94	13.94	4,904,913
2023-08-17	14.36	14.60	14.20	14.36	4,144,540
2023-08-16	14.48	14.78	14.16	14.40	879,351
2023-08-15	14.86	14.92	14.40	14.64	1,185,316
2023-08-14	14.94	15.36	14.70	15.00	1,244,442
2023-08-11	14.60	15.38	14.52	14.98	1,171,884
2023-08-10	14.88	14.88	14.30	14.60	399,360
2023-08-09	14.22	14.96	14.22	14.90	3,224,955
2023-08-08	14.22	14.56	14.22	14.38	817,832
2023-08-07	14.72	15.00	14.52	14.70	1,017,474
2023-08-04	14.90	15.00	14.46	15.00	2,516,161
2023-08-03	14.36	14.58	14.20	14.52	2,374,601
2023-08-02	14.86	14.88	14.40	14.76	2,838,008
2023-08-01	15.02	15.38	14.82	14.82	1,582,616
2023-07-31	15.02	15.20	14.84	15.06	436,577
2023-07-28	14.82	15.10	14.52	14.98	999,835
2023-07-27	15.96	15.98	15.00	15.00	650,411
2023-07-26	14.98	15.60	14.62	15.60	2,238,401
2023-07-25	14.94	15.00	14.42	14.82	2,050,258
2023-07-24	14.60	14.90	14.26	14.90	3,048,326
2023-07-21	14.30	14.50	14.00	14.50	2,578,031
2023-07-20	14.64	14.74	14.00	14.12	1,305,975
2023-07-19	14.80	14.80	14.40	14.50	609,095
2023-07-18	15.06	15.06	14.50	14.72	903,925
2023-07-17	15.50	15.50	15.00	15.10	1,621,404
2023-07-14	15.50	16.00	15.20	15.20	2,207,588
2023-07-13	15.90	16.00	15.52	16.00	3,723,613
2023-07-12	14.90	15.70	14.60	15.50	4,208,005
2023-07-11	14.92	14.92	14.14	14.80	3,015,461
2023-07-10	15.40	15.50	14.26	14.26	2,156,628
2023-07-07	15.52	15.60	15.02	15.60	2,205,698
2023-07-06	16.88	16.88	15.88	16.06	2,991,947
2023-07-05	17.00	18.28	16.80	16.88	1,555,168
2023-07-04	16.62	17.50	16.62	16.90	2,731,190
2023-07-03	17.34	18.00	17.10	17.40	3,284,751
2023-06-30	17.80	17.82	17.14	17.34	1,855,130
2023-06-29	15.52	17.78	15.52	17.52	5,500,467
2023-06-28	15.60	16.00	15.00	15.96	1,745,248
2023-06-27	15.96	15.98	15.60	15.60	579,360
2023-06-26	14.60	16.00	14.60	16.00	847,207
2023-06-23	15.38	15.74	15.00	15.44	688,559
2023-06-22	15.66	15.70	15.66	15.48	245,501
2023-06-21	15.20	15.72	15.10	15.72	4,231,738
2023-06-20	15.20	15.20	14.86	15.10	680,237
2023-06-19	15.16	15.54	14.94	15.54	801,785
2023-06-16	15.50	15.50	15.28	15.28	653,622
2023-06-15	15.50	15.64	15.40	15.64	337,377
2023-06-14	15.00	15.50	15.00	15.50	1,254,004
2023-06-13	14.90	15.50	14.90	15.48	1,563,067
2023-06-12	15.00	15.40	14.72	15.40	1,808,432
2023-06-09	14.02	14.68	14.00	14.40	1,755,151
2023-06-08	14.22	14.50	14.22	14.59	566,850
2023-06-07	14.52	14.60	14.12	14.60	1,640,310
2023-06-06	14.88	15.44	14.10	14.76	2,865,042
2023-06-05	15.02	15.02	14.50	14.88	751,592
2023-06-02	14.70	15.04	14.60	15.04	1,625,994
2023-06-01	15.34	15.34	14.98	15.00	1,730,395
2023-05-31	15.22	15.60	15.00	15.40	2,361,206
2023-05-30	15.26	16.36	15.08	16.36	1,016,438
2023-05-29	15.62	15.62	15.62	15.62	0
2023-05-26	15.52	15.68	15.40	15.62	1,501,179
2023-05-25	15.54	16.08	15.54	15.81	244,480
2023-05-24	16.12	16.12	15.74	15.92	1,154,671
2023-05-23	16.10	16.10	15.84	16.02	1,500,271
2023-05-22	16.02	16.20	15.98	15.95	1,065,726
2023-05-19	16.10	16.38	15.74	16.32	5,476,651
2023-05-18	16.10	16.40	16.10	16.40	748,600
2023-05-17	16.00	16.48	16.00	16.10	695,935
2023-05-16	16.00	16.48	16.00	15.98	729,197
2023-05-15	16.02	16.38	16.02	16.02	453,298
2023-05-12	16.20	16.58	15.90	16.38	1,200,165
2023-05-11	16.92	16.92	16.02	16.27	452,300
2023-05-10	16.22	16.40	16.20	16.60	243,864
2023-05-09	16.20	16.60	16.20	16.22	593,004
2023-05-08	16.20	16.20	16.20	16.20	0
2023-05-05	16.40	16.46	16.20	16.20	1,470,304
2023-05-04	16.50	16.50	16.20	16.30	1,233,741
2023-05-03	16.66	17.00	16.66	16.66	654,728
2023-05-02	16.98	17.20	16.70	16.70	1,769,234
2023-05-01	16.50	16.50	16.50	16.50	0
2023-04-28	16.06	16.54	16.06	16.50	984,251
2023-04-27	17.02	17.02	16.18	16.24	2,307,654
2023-04-26	18.00	18.50	16.68	17.18	2,671,795
2023-04-25	18.58	18.58	18.46	18.46	2,187,580
2023-04-24	18.48	18.80	18.22	18.50	1,979,297
2023-04-21	18.60	18.70	18.22	18.70	1,031,198
2023-04-20	18.40	18.64	18.30	18.50	1,747,704
2023-04-19	18.02	18.38	18.02	18.34	689,760
2023-04-18	18.10	18.38	18.00	18.34	1,143,890
2023-04-17	18.78	18.78	18.00	18.00	1,911,309
2023-04-14	18.00	18.70	18.00	18.32	6,482,295
2023-04-13	17.34	18.42	17.20	18.17	3,187,040
2023-04-12	17.34	17.70	17.34	17.34	2,498,964
2023-04-11	17.00	18.00	16.86	17.86	2,855,352
2023-04-10	16.90	16.90	16.90	16.90	0
2023-04-07	16.90	16.90	16.90	16.90	0
2023-04-06	15.00	16.90	15.00	16.90	5,384,900
2023-04-05	14.52	14.98	14.50	14.66	3,834,004
2023-04-04	14.98	14.98	14.42	14.79	906,966
2023-04-03	14.50	14.98	14.20	14.20	1,852,301
2023-03-31	14.40	14.40	14.00	14.25	908,203
2023-03-30	14.00	14.55	14.00	14.23	1,792,813
2023-03-29	14.25	14.25	14.00	14.00	992,694
2023-03-28	14.50	14.50	14.25	14.45	1,325,407
2023-03-27	13.75	14.00	13.50	14.20	2,189,230
2023-03-24	13.50	13.60	13.35	14.10	1,054,249
2023-03-23	13.80	13.85	13.50	13.60	1,544,939
2023-03-22	13.80	13.80	13.50	13.98	1,413,245
2023-03-21	13.70	14.30	13.50	13.85	1,483,103
2023-03-20	14.00	14.00	13.35	14.00	2,281,171
2023-03-17	14.00	14.40	13.35	14.20	3,005,026
2023-03-16	13.95	14.20	13.30	13.65	4,507,041
2023-03-15	14.95	15.35	13.80	14.00	4,738,908
2023-03-14	15.20	15.20	14.50	14.83	1,931,591
2023-03-13	15.60	15.60	14.80	15.20	2,134,996
2023-03-10	16.00	16.00	15.10	15.50	1,947,007
2023-03-09	15.80	16.00	15.75	16.00	2,335,015
2023-03-08	14.95	16.40	14.95	15.75	3,618,891
2023-03-07	15.70	15.70	15.00	14.95	2,496,224
2023-03-06	15.45	15.45	15.40	15.65	972,627
2023-03-03	15.25	15.50	15.20	15.35	674,605
2023-03-02	15.35	15.45	14.90	14.90	1,190,784
2023-03-01	15.30	15.50	15.10	15.25	902,489
2023-02-28	15.35	15.80	15.20	15.20	1,254,159
2023-02-27	15.35	15.80	15.00	15.58	1,376,807
2023-02-24	15.45	15.50	15.05	15.40	1,346,835
2023-02-23	15.70	15.75	15.30	15.30	1,146,887
2023-02-22	15.65	16.00	15.15	16.00	1,150,073
2023-02-21	15.60	16.05	15.35	16.00	2,065,077
2023-02-20	16.70	16.70	15.70	15.95	903,623
2023-02-17	15.70	16.65	15.70	15.90	864,855
2023-02-16	16.50	16.50	16.05	16.05	725,630
2023-02-15	16.50	16.95	16.50	16.70	743,659
2023-02-14	16.85	16.90	16.75	16.90	789,764
2023-02-13	16.20	16.90	16.20	16.75	1,162,576
2023-02-10	16.00	16.50	16.00	16.40	1,127,337
2023-02-09	16.00	16.45	16.00	16.15	4,363,722
2023-02-08	15.00	16.45	15.00	16.45	5,045,544
2023-02-07	15.80	15.90	15.25	15.35	1,664,232
2023-02-06	16.00	16.50	15.55	15.90	2,452,080
2023-02-03	15.80	16.35	15.55	15.55	1,644,394
2023-02-02	15.50	15.85	15.50	15.83	601,908
2023-02-01	15.00	16.05	15.00	15.45	1,280,122
2023-01-31	15.50	15.75	15.00	15.48	5,563,615
2023-01-30	16.80	16.80	15.60	16.05	1,384,706
2023-01-27	16.00	17.05	16.00	16.10	1,648,941
2023-01-26	16.85	17.90	16.30	16.40	651,831
2023-01-25	16.05	16.60	16.05	16.28	1,268,457
2023-01-24	17.00	17.00	16.30	16.73	1,044,592
2023-01-23	16.95	16.95	16.65	16.90	8,141,550
2023-01-20	16.75	17.10	16.50	16.60	1,038,670
2023-01-19	18.05	18.50	16.40	16.40	5,511,746
2023-01-18	18.50	18.70	17.90	18.70	642,156
2023-01-17	17.90	18.65	17.75	18.05	1,179,757
2023-01-16	18.20	18.95	17.35	18.08	3,798,654
2023-01-13	17.00	18.50	17.00	18.80	3,531,734
2023-01-12	16.05	16.75	16.05	16.50	1,281,460
2023-01-11	15.80	16.80	15.65	16.58	1,584,609
2023-01-10	15.70	15.95	15.50	15.23	546,509
2023-01-09	16.05	16.45	15.25	15.68	1,008,916
2023-01-06	15.95	16.00	15.55	16.30	679,906
2023-01-05	15.35	15.85	15.15	15.58	797,867
2023-01-04	15.65	15.95	15.05	15.68	2,612,012
2023-01-03	15.90	16.60	15.40	15.60	1,583,673
2023-01-02	16.20	16.20	16.20	16.20	0
2022-12-30	16.00	16.20	15.90	16.20	748,588
2022-12-29	16.00	16.70	16.00	16.40	853,244
2022-12-28	15.70	16.60	15.70	16.23	1,119,621
2022-12-27	15.35	15.35	15.35	15.35	0
2022-12-26	15.35	15.35	15.35	15.35	0
2022-12-23	15.20	15.20	14.20	15.35	1,917,436
2022-12-22	16.50	16.50	15.05	15.05	903,449
2022-12-21	15.00	16.00	15.00	15.35	1,395,084
2022-12-20	15.75	16.45	15.05	15.53	983,153
2022-12-19	15.80	16.15	15.75	15.90	435,824
2022-12-16	15.50	15.75	15.15	15.75	1,137,375
2022-12-15	15.80	16.00	15.50	15.50	1,875,533
2022-12-14	16.20	16.20	16.00	16.10	756,397
2022-12-13	17.20	17.20	15.85	16.40	5,446,402
2022-12-12	18.00	18.50	17.00	17.00	2,026,523
2022-12-09	17.80	17.80	17.10	17.45	3,359,899
2022-12-08	18.75	18.75	18.00	18.15	931,611
2022-12-07	18.50	18.50	18.30	18.45	532,502
2022-12-06	18.90	18.95	18.05	18.43	1,866,158
2022-12-05	19.35	19.35	18.75	18.95	1,896,694
2022-12-02	18.00	19.40	18.00	19.40	2,223,756
2022-12-01	19.50	19.50	18.05	18.80	855,900
2022-11-30	18.40	19.00	18.30	19.00	911,746
2022-11-29	18.50	18.70	18.30	18.60	1,225,498
2022-11-28	18.50	18.65	17.85	18.50	970,383
2022-11-25	18.25	19.00	18.00	18.70	1,687,205
2022-11-24	18.00	18.30	18.00	18.23	1,421,549
2022-11-23	16.55	18.00	16.55	18.00	3,534,099
2022-11-22	16.55	16.65	16.00	15.93	768,257
2022-11-21	17.40	17.85	16.45	16.70	2,735,696
2022-11-18	16.95	17.95	16.25	16.53	3,192,728
2022-11-17	16.00	16.65	15.95	16.25	1,574,253
2022-11-16	15.65	16.40	15.65	16.00	1,593,752
2022-11-15	15.70	16.15	15.40	15.90	2,462,560
2022-11-14	15.50	15.50	15.30	15.40	1,388,365
2022-11-11	15.50	15.95	14.80	15.10	1,381,771
2022-11-10	14.90	16.00	14.85	16.00	667,779
2022-11-09	15.30	15.60	15.10	15.10	1,079,043
2022-11-08	15.45	15.55	15.15	15.20	1,484,140
2022-11-07	15.00	15.95	15.00	15.30	2,385,352
2022-11-04	14.60	15.15	14.50	15.15	3,281,878
2022-11-03	13.50	14.45	12.65	14.40	11,564,732
2022-11-02	14.95	15.10	13.10	13.50	10,001,949
2022-11-01	15.20	15.50	14.80	14.85	1,817,000
2022-10-31	16.50	16.50	15.15	15.15	1,326,134
2022-10-28	15.50	16.30	15.50	16.30	831,072
2022-10-27	15.40	15.75	15.30	15.35	3,072,995
2022-10-26	15.05	15.95	15.05	15.43	614,530
2022-10-25	15.30	15.40	15.30	15.40	503,078
2022-10-24	15.30	15.80	15.10	15.70	1,469,743
2022-10-21	15.00	15.40	15.00	15.25	1,303,464
2022-10-20	16.30	16.40	14.90	15.45	6,861,440
2022-10-19	16.55	16.55	16.15	16.40	1,255,311
2022-10-18	16.85	17.00	16.85	16.80	564,917
2022-10-17	16.80	17.35	16.55	17.00	1,111,767
2022-10-14	17.05	17.55	16.80	17.00	1,476,404
2022-10-13	17.30	17.70	17.25	17.18	2,242,009
2022-10-12	17.60	17.95	17.10	17.43	2,675,288
2022-10-11	17.60	17.75	17.20	17.55	2,835,105
2022-10-10	17.70	18.45	17.70	17.95	664,203
2022-10-07	17.70	17.95	17.65	17.90	1,470,771
2022-10-06	17.50	18.50	17.50	18.50	1,474,556
2022-10-05	18.00	18.00	17.55	17.80	465,051
2022-10-04	17.45	18.00	17.00	18.00	2,324,803
2022-10-03	16.80	17.35	16.40	17.35	2,051,029
2022-09-30	15.65	16.50	15.65	16.40	2,499,521
2022-09-29	16.60	16.70	15.50	15.80	2,011,370
2022-09-28	16.55	16.60	15.20	16.50	10,124,798
2022-09-27	17.60	17.70	16.60	16.90	4,314,198
2022-09-26	18.10	18.30	17.60	17.95	4,809,684
2022-09-23	19.05	19.05	17.85	18.40	5,255,286
2022-09-22	18.85	19.20	18.60	18.75	3,116,748
2022-09-21	19.05	19.30	19.05	19.10	703,394
2022-09-20	19.40	19.55	19.15	19.30	1,989,631
2022-09-19	19.60	19.60	19.60	19.60	0
2022-09-16	19.15	19.70	19.10	19.60	1,123,288
2022-09-15	19.50	19.95	18.55	19.65	2,928,936
2022-09-14	19.00	19.40	18.35	19.25	2,923,018
2022-09-13	19.30	19.75	19.20	19.70	2,944,874
2022-09-12	18.10	20.00	18.10	20.00	4,006,718
2022-09-09	19.25	19.60	18.95	19.60	2,630,835
2022-09-08	19.15	19.95	18.75	19.00	3,649,735
2022-09-07	18.85	19.60	18.70	18.95	5,557,039
2022-09-06	19.00	19.00	18.25	18.70	2,679,528
2022-09-05	18.50	19.30	18.50	18.80	1,715,410
2022-09-02	18.60	18.95	18.20	18.70	2,841,897
2022-09-01	18.65	18.80	18.50	18.70	4,638,789
2022-08-31	18.60	19.40	18.55	19.40	2,764,547
2022-08-30	19.60	19.60	18.20	18.65	4,636,147
2022-08-29	19.55	19.55	19.55	19.55	0
2022-08-26	19.60	20.30	19.50	19.55	1,295,853
2022-08-25	19.95	20.30	19.60	19.70	2,546,483
2022-08-24	19.85	20.30	19.55	20.00	1,461,051
2022-08-23	19.50	20.70	19.05	20.30	3,498,396
2022-08-22	19.90	20.00	19.40	20.00	2,888,257
2022-08-19	19.75	20.90	19.60	20.10	3,567,058
2022-08-18	19.55	20.00	19.40	19.95	1,627,356
2022-08-17	19.35	19.95	19.35	19.55	975,156
2022-08-16	19.35	20.00	19.10	20.00	2,857,678
2022-08-15	19.50	19.95	19.15	19.75	1,416,595
2022-08-12	18.85	20.00	18.85	19.70	2,001,375
2022-08-11	18.55	20.00	18.55	19.70	3,009,595
2022-08-10	18.75	19.20	18.50	19.05	1,959,639
2022-08-09	19.40	19.40	18.70	19.00	1,147,469
2022-08-08	18.70	19.40	18.15	19.40	1,065,317
2022-08-05	18.65	19.45	18.65	19.00	1,742,918
2022-08-04	19.20	19.70	18.40	19.00	2,382,501
2022-08-03	18.75	19.20	18.60	19.20	1,408,930
2022-08-02	19.20	19.25	18.80	19.00	1,689,013
2022-08-01	19.60	19.80	19.10	19.50	2,705,949
2022-07-29	19.05	19.95	18.90	19.40	3,596,408
2022-07-28	20.30	20.40	18.75	19.10	3,487,123
2022-07-27	19.00	20.10	19.00	19.50	4,658,954
2022-07-26	18.75	19.85	18.70	19.00	4,170,412
2022-07-25	19.95	19.95	18.00	18.30	5,591,668
2022-07-22	20.90	20.90	19.35	19.60	4,689,718
2022-07-21	21.00	21.10	20.20	20.80	10,102,328
2022-07-20	21.20	22.00	20.00	20.20	9,149,977
2022-07-19	19.80	20.00	19.45	20.00	1,409,709
2022-07-18	20.20	20.20	19.25	20.00	1,424,101
2022-07-15	18.60	20.10	18.60	20.00	2,245,038
2022-07-14	19.45	19.50	18.75	19.00	1,800,952
2022-07-13	20.10	20.30	19.30	19.55	1,371,835
2022-07-12	19.00	20.40	19.00	20.30	4,601,861
2022-07-11	18.30	19.50	18.30	19.50	1,752,248
2022-07-08	17.95	18.70	17.95	18.65	923,923
2022-07-07	18.10	18.20	17.80	17.95	1,098,409
2022-07-06	17.75	18.50	17.65	18.30	2,241,072
2022-07-05	18.45	18.95	17.90	18.00	2,313,151
2022-07-04	18.25	18.85	18.25	18.80	1,450,833
2022-07-01	17.55	18.50	17.55	18.45	1,597,790
2022-06-30	18.75	18.75	17.65	17.90	2,349,771
2022-06-29	19.05	19.05	18.20	18.50	1,194,227
2022-06-28	18.85	19.15	18.25	19.15	1,133,636
2022-06-27	18.45	18.95	17.95	18.40	3,441,363
2022-06-24	18.45	18.50	17.70	17.70	3,643,089
2022-06-23	18.15	18.95	18.00	18.45	4,813,205
2022-06-22	19.45	19.85	18.20	18.50	12,299,136
2022-06-21	19.55	19.55	18.85	19.20	3,360,248
2022-06-20	18.50	20.10	18.50	19.40	2,824,483
2022-06-17	18.65	18.95	18.60	18.85	4,822,084
2022-06-16	19.50	20.90	18.30	19.00	5,146,277
2022-06-15	20.50	20.50	19.60	19.75	7,203,879
2022-06-14	18.55	20.80	18.55	20.80	5,550,311
2022-06-13	20.00	20.00	18.35	19.00	16,755,387
2022-06-10	19.60	20.30	19.25	19.50	5,105,758
2022-06-09	20.60	20.90	19.80	20.00	5,902,120
2022-06-08	22.00	22.30	20.70	21.00	2,872,542
2022-06-07	23.20	23.40	22.30	22.30	3,685,507
2022-06-06	21.00	23.50	20.90	23.10	7,180,328
2022-06-03	21.00	21.00	21.00	21.00	0
2022-06-02	21.00	21.00	21.00	21.00	0
2022-06-01	21.00	21.20	20.80	21.00	2,620,768
2022-05-31	21.70	21.70	20.70	21.00	1,957,496
2022-05-30	20.70	21.50	20.50	20.50	3,401,765
2022-05-27	20.00	21.90	20.00	21.90	2,794,116
2022-05-26	20.50	21.00	20.00	20.30	2,254,994
2022-05-25	22.90	23.40	20.40	20.70	7,718,458
2022-05-24	19.75	22.50	19.50	22.40	10,862,270
2022-05-23	19.35	19.80	19.20	19.50	7,186,496
2022-05-20	18.70	20.20	18.55	19.50	7,852,778
2022-05-19	18.60	20.40	18.60	19.30	8,818,545
2022-05-18	18.50	19.90	18.30	18.40	4,018,371
2022-05-17	21.00	21.00	18.00	18.00	10,255,485
2022-05-16	19.00	20.70	18.40	20.50	7,834,055
2022-05-13	19.00	19.00	18.25	18.40	3,544,810
2022-05-12	19.00	19.10	17.50	18.35	9,016,511
2022-05-11	20.30	21.30	19.20	19.30	5,541,852
2022-05-10	20.90	21.00	18.50	20.10	13,813,996
2022-05-09	21.60	21.60	20.40	20.40	6,524,177
2022-05-06	21.10	21.90	20.70	21.50	6,834,658
2022-05-05	23.70	24.10	21.50	21.70	6,726,709
2022-05-04	23.70	24.50	23.30	23.60	4,732,106
2022-05-03	22.50	24.00	22.20	24.00	5,600,287
2022-05-02	22.60	22.60	22.60	22.60	0
2022-04-29	21.60	23.80	21.60	22.60	7,958,575
2022-04-28	23.40	23.50	21.70	22.00	7,581,853
2022-04-27	21.10	25.40	21.10	23.00	14,767,489
2022-04-26	19.85	22.60	19.85	22.50	9,194,431
2022-04-25	21.30	21.40	18.40	19.70	14,440,034
2022-04-22	21.50	22.00	20.80	21.40	7,486,081
2022-04-21	22.80	22.80	21.60	22.00	9,529,858
2022-04-20	23.90	25.00	22.40	22.90	8,035,083
2022-04-19	25.00	26.60	22.70	23.35	18,833,402
2022-04-18	23.90	23.90	23.90	23.90	0
2022-04-15	23.90	23.90	23.90	23.90	0
2022-04-14	21.10	24.60	21.10	23.90	11,935,038
2022-04-13	21.90	21.90	21.00	21.50	6,286,028
2022-04-12	21.10	22.20	20.70	21.80	7,057,263
2022-04-11	20.60	22.50	20.50	21.50	7,981,256
2022-04-08	21.70	22.60	20.00	20.80	15,268,510
2022-04-07	20.20	21.60	18.20	21.50	17,341,936
2022-04-06	22.00	23.10	19.30	19.70	28,361,704
2022-04-05	23.20	23.70	20.70	21.80	24,620,701
2022-04-04	19.35	23.50	19.35	22.80	45,011,672
2022-04-01	17.00	19.00	16.95	18.70	29,122,018
2022-03-31	15.70	17.90	15.25	17.00	36,389,463
2022-03-30	13.80	14.10	13.30	13.95	9,733,325
2022-03-29	13.50	14.60	13.50	13.80	20,927,514
2022-03-28	12.70	13.95	12.70	13.35	20,825,488
2022-03-25	12.20	12.80	11.95	12.70	8,346,056
2022-03-24	11.50	12.20	11.00	12.13	6,051,083
2022-03-23	11.00	11.50	11.00	11.50	4,969,588
2022-03-22	11.00	11.10	10.65	10.95	2,044,807
2022-03-21	10.50	11.40	10.45	11.00	10,148,516
2022-03-18	9.90	10.65	9.90	10.45	4,462,276
2022-03-17	9.16	10.50	9.16	10.50	4,001,086
2022-03-16	9.60	9.64	9.32	9.41	1,609,112
2022-03-15	10.10	10.15	9.18	9.42	4,028,862
2022-03-14	10.10	10.35	10.10	9.87	1,572,077
2022-03-11	9.82	10.15	9.50	9.58	2,292,861
2022-03-10	9.96	10.15	9.88	10.28	1,998,246
2022-03-09	10.70	10.95	10.10	10.20	6,064,807
2022-03-08	10.10	10.60	9.80	10.45	5,216,889
2022-03-07	10.00	10.20	9.40	9.94	10,765,250
2022-03-04	10.40	10.80	9.20	9.20	11,381,217
2022-03-03	10.30	10.70	9.66	9.80	5,836,018
2022-03-02	9.24	10.50	9.00	10.18	13,182,245
2022-03-01	8.52	9.24	8.52	9.13	5,276,480
2022-02-28	8.88	9.26	8.66	8.74	6,798,535
2022-02-25	8.20	9.38	8.20	8.70	11,196,563
2022-02-24	7.82	8.18	7.44	8.10	3,976,553
2022-02-23	8.14	8.22	7.98	8.19	3,615,742
2022-02-22	7.92	8.24	7.92	8.12	3,272,607
2022-02-21	8.40	8.60	7.88	8.11	4,875,506
2022-02-18	8.38	8.38	8.00	8.11	2,748,819
2022-02-17	8.62	8.62	8.10	8.16	6,135,195
2022-02-16	8.12	8.68	8.00	8.40	8,781,605
2022-02-15	8.20	8.22	8.16	8.22	2,235,772
2022-02-14	8.22	8.32	8.20	8.20	5,029,685
2022-02-11	8.30	8.48	8.22	8.44	3,698,544
2022-02-10	8.62	8.90	8.30	8.53	11,418,169
2022-02-09	8.82	8.82	8.68	8.68	3,534,910
2022-02-08	9.02	9.08	8.80	9.20	3,739,109
2022-02-07	9.22	9.30	8.72	9.20	8,622,576
2022-02-04	9.40	9.70	9.20	9.36	3,812,466
2022-02-03	9.40	9.68	9.40	9.66	2,605,788
2022-02-02	9.86	9.86	9.44	9.67	2,699,985
2022-02-01	9.20	9.90	9.20	9.70	3,144,628
2022-01-31	8.86	9.70	8.80	9.70	5,732,112
2022-01-28	9.20	9.22	8.82	9.10	7,385,952
2022-01-27	9.72	9.76	9.30	9.40	7,153,543
2022-01-26	10.00	10.80	9.72	9.89	17,831,752
2022-01-25	9.82	10.50	9.82	10.30	11,974,937
2022-01-24	9.82	10.60	9.82	10.00	16,956,108
2022-01-21	9.30	9.88	9.20	9.80	17,907,276
2022-01-20	9.90	10.00	8.68	9.22	28,735,920
2022-01-19	10.20	10.80	9.58	9.80	26,696,136
2022-01-18	12.10	12.10	10.20	10.35	19,521,698
2022-01-17	12.10	12.60	11.45	11.55	10,903,270
2022-01-14	12.15	12.45	11.65	11.70	18,243,157
2022-01-13	10.95	12.70	10.80	12.00	30,816,230
2022-01-12	11.00	11.05	10.70	10.83	9,024,751
2022-01-11	10.90	11.30	10.70	10.83	36,196,863
2022-01-10	9.50	11.55	9.50	10.70	66,851,966
2022-01-07	7.40	7.50	7.30	7.43	7,712,691
2022-01-06	7.42	7.42	7.20	7.40	2,748,891
2022-01-05	7.50	7.52	7.20	7.20	4,959,180
2022-01-04	7.30	7.52	7.10	7.36	4,572,039
2022-01-03	7.10	7.10	7.10	7.10	0
2021-12-31	7.01	7.10	7.01	7.10	453,751
2021-12-30	7.02	7.20	7.00	7.01	957,996
2021-12-29	7.10	7.32	6.90	7.04	3,026,316
2021-12-28	7.25	7.25	7.25	7.25	0
2021-12-27	7.25	7.25	7.25	7.25	0
2021-12-24	7.22	7.22	7.00	7.25	2,264,980
2021-12-23	7.20	7.70	7.10	7.22	1,988,922
2021-12-22	7.40	7.40	6.70	7.06	5,663,788
2021-12-21	7.24	7.42	7.18	7.30	1,174,691
2021-12-20	7.64	7.64	7.12	7.38	830,562
2021-12-17	7.68	7.68	7.44	7.57	2,160,145
2021-12-16	7.10	7.96	7.10	7.70	1,871,605
2021-12-15	7.30	7.88	7.12	7.25	3,393,207
2021-12-14	7.02	7.52	7.02	7.31	2,578,942
2021-12-13	7.62	7.70	7.30	7.16	3,482,669
2021-12-10	7.88	8.00	7.62	7.82	2,100,976
2021-12-09	8.02	8.20	7.94	7.91	2,319,754
2021-12-08	7.84	8.38	7.84	8.11	3,563,647
2021-12-07	7.48	8.00	7.46	7.83	5,409,633
2021-12-06	7.08	7.30	6.98	7.18	3,098,546
2021-12-03	7.24	7.26	6.72	7.08	3,551,296
2021-12-02	6.96	7.42	6.96	7.00	1,712,959
2021-12-01	7.02	7.32	6.66	7.03	2,481,014
2021-11-30	7.10	7.10	6.70	6.80	2,181,119
2021-11-29	7.00	7.58	6.76	7.00	7,126,037
2021-11-26	7.64	7.64	6.70	6.69	11,692,022
2021-11-25	7.70	7.70	7.16	7.62	4,894,028
2021-11-24	7.80	7.80	7.70	7.74	1,494,994
2021-11-23	7.90	7.90	7.80	7.89	2,536,110
2021-11-22	8.06	8.14	7.80	8.00	2,546,876
2021-11-19	8.02	8.28	7.64	7.91	3,374,697
2021-11-18	8.04	8.30	8.04	8.24	5,134,088
2021-11-17	8.70	8.90	8.10	8.24	9,758,643
2021-11-16	8.30	8.50	8.30	8.40	4,666,673
2021-11-15	8.50	8.50	8.36	8.36	6,896,755
2021-11-12	8.38	8.38	7.88	8.15	2,715,380
2021-11-11	8.02	8.30	7.80	8.06	1,478,529
2021-11-10	8.38	8.40	8.00	8.22	2,441,537
2021-11-09	8.50	8.50	8.00	8.09	3,290,159
2021-11-08	8.30	8.78	8.12	8.35	14,376,430
2021-11-05	7.54	8.20	7.54	8.10	1,709,344
2021-11-04	8.00	8.00	7.52	7.74	1,210,988
2021-11-03	8.18	8.18	7.60	7.71	1,384,230
2021-11-02	7.90	8.20	7.84	8.20	2,042,821
2021-11-01	7.86	8.40	7.50	7.50	6,717,710
2021-10-29	7.98	8.00	7.48	7.85	5,727,117
2021-10-28	8.00	8.60	7.60	7.70	10,731,765
2021-10-27	7.70	8.20	7.32	7.50	7,215,119
2021-10-26	7.26	7.90	7.24	7.60	6,453,343
2021-10-25	7.00	7.20	6.92	7.15	9,914,151
2021-10-22	6.40	7.20	6.40	6.90	17,181,297
2021-10-21	6.30	6.62	6.30	6.56	2,134,252
2021-10-20	6.60	6.60	6.32	6.63	1,312,082
2021-10-19	6.60	6.70	6.40	6.66	3,247,912
2021-10-18	6.60	6.74	6.60	6.88	2,025,495
2021-10-15	6.22	6.50	6.22	6.37	1,372,109
2021-10-14	6.50	6.52	6.40	6.40	678,857
2021-10-13	6.22	6.50	6.22	6.76	1,016,815
2021-10-12	6.56	6.56	6.30	6.40	2,419,293
2021-10-11	6.50	6.50	6.30	6.57	1,450,260
2021-10-08	7.00	7.00	6.52	6.64	1,681,618
2021-10-07	6.56	6.56	6.50	6.82	1,020,797
2021-10-06	6.50	6.98	6.20	6.55	1,873,872
2021-10-05	6.50	6.50	6.22	6.40	1,352,719
2021-10-04	6.42	6.58	6.42	6.50	2,498,721
2021-10-01	6.50	7.00	6.22	6.50	4,128,275
2021-09-30	6.32	6.50	6.30	6.52	6,642,071
2021-09-29	6.50	6.96	6.40	6.50	10,835,590
2021-09-28	6.60	6.66	6.30	6.30	2,567,931
2021-09-27	6.30	7.40	6.10	6.40	13,103,556
2021-09-24	6.10	6.40	6.10	6.15	1,910,517
2021-09-23	6.38	6.48	6.02	5.99	2,774,749
2021-09-22	6.02	6.02	5.90	5.84	1,272,329
2021-09-21	6.00	6.00	6.00	5.85	1,938,646

Share	Price	Change
Nativo Resources (NTVO)	0.375	85%
Dianomi (DNM)	64.50	69.74%
Orosur Mining (OMI)	24.75	33.78%
Gana Media (GANA)	0.095	26.67%
Team (TEAM)	15.00	20%

Share	Price	Change
Mothercare (MTC)	0.20	-74.36%
Immupharma (IMM)	3.38	-15.08%
Asiamet Resources Limited (ARS)	0.325	-12.82%
Skinbiotherap. (SBTX)	7.75	-11.43%
Airtel Africa (AAF)	316.40	-11.27%

Share	Price	Volume
Forgent (FORG)	0.008	2,109,209,884
Nativo Resources (NTVO)	0.375	982,067,510
Empyrean (EME)	0.047	757,967,255
Buccaneer Ergy (BUCE)	0.014	677,266,703
Lloyds (LLOY)	108.95	367,706,776