Coats Group Plc Share History

Coats Group Plc Share Price history. The following table shows end-of-day data COA historical share prices for Coats Group Plc, 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.

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

Date	Open	High	Low	Close	Volume
2026-06-23	76.60	76.95	75.10	76.60	4,607,624
2026-06-22	78.05	78.05	76.90	77.50	2,329,617
2026-06-19	78.45	78.50	77.65	78.40	7,277,617
2026-06-18	76.75	78.85	76.75	78.20	5,234,882
2026-06-17	79.25	79.25	77.60	78.75	3,226,591
2026-06-16	82.80	82.80	78.65	78.65	2,271,870
2026-06-15	78.05	81.75	78.05	80.05	1,877,805
2026-06-12	79.70	80.55	78.80	79.95	4,639,028
2026-06-11	78.15	80.05	78.15	78.50	2,488,944
2026-06-10	78.60	79.75	78.50	78.75	1,747,277
2026-06-09	78.05	80.60	78.05	78.85	2,556,259
2026-06-08	78.50	79.85	78.30	78.65	3,280,174
2026-06-05	79.85	81.70	79.50	79.75	2,245,077
2026-06-04	78.60	81.15	78.60	80.40	1,133,039
2026-06-03	82.40	82.40	79.75	80.20	2,008,002
2026-06-02	80.00	80.90	79.75	80.10	3,417,658
2026-06-01	83.10	83.10	79.15	79.75	2,603,267
2026-05-29	80.70	81.70	80.25	81.70	7,600,158
2026-05-28	82.55	82.55	80.00	80.05	1,048,762
2026-05-27	78.35	82.30	78.35	81.25	1,259,328
2026-05-26	78.40	81.55	78.40	80.25	1,526,777
2026-05-25	80.50	80.50	80.50	80.50	0
2026-05-22	81.25	81.30	79.70	80.50	2,832,934
2026-05-21	82.00	82.00	80.25	80.25	4,493,947
2026-05-20	82.85	83.20	78.25	81.90	7,256,798
2026-05-19	83.15	83.70	81.70	81.95	2,269,608
2026-05-18	80.00	83.60	80.00	83.00	5,129,341
2026-05-15	82.70	82.70	80.95	81.85	1,156,939
2026-05-14	84.40	84.40	82.55	83.65	2,791,449
2026-05-13	81.85	82.40	80.70	82.15	3,549,960
2026-05-12	80.90	82.80	80.90	81.65	1,797,405
2026-05-11	84.20	84.20	81.90	82.80	1,803,225
2026-05-08	84.00	84.90	83.70	84.40	2,305,666
2026-05-07	84.30	86.25	84.30	84.40	2,353,634
2026-05-06	82.65	86.60	82.65	86.00	2,588,335
2026-05-05	84.10	84.10	81.50	81.65	2,340,469
2026-05-04	84.10	84.10	84.10	84.10	0
2026-05-01	83.40	84.10	82.65	84.10	2,825,030
2026-04-30	81.40	83.20	81.05	83.10	4,507,233
2026-04-29	83.10	83.10	81.60	81.60	2,235,261
2026-04-28	83.70	84.45	83.25	83.35	7,853,038
2026-04-27	83.05	84.75	83.05	83.80	1,653,534
2026-04-24	85.05	85.05	83.20	84.35	1,947,483
2026-04-23	87.10	87.15	84.90	85.75	6,589,273
2026-04-22	87.60	88.25	86.85	87.15	11,395,849
2026-04-21	86.55	88.40	86.55	87.55	3,657,536
2026-04-20	87.05	87.70	86.50	86.85	3,128,625
2026-04-17	85.15	88.10	84.65	88.10	7,373,411
2026-04-16	84.85	85.05	83.55	85.05	3,531,585
2026-04-15	84.40	84.55	83.10	83.50	4,060,337
2026-04-14	83.65	84.75	83.30	84.40	8,367,663
2026-04-13	83.45	83.45	82.30	83.05	4,440,438
2026-04-10	82.60	85.05	82.60	83.90	3,941,900
2026-04-09	82.00	84.15	82.00	83.60	6,551,036
2026-04-08	81.95	84.65	81.05	83.95	9,380,318
2026-04-07	80.25	81.95	78.60	79.20	3,424,731
2026-04-06	80.30	80.30	80.30	80.30	0
2026-04-03	80.30	80.30	80.30	80.30	0
2026-04-02	80.50	81.00	79.30	80.30	5,152,434
2026-04-01	78.80	82.20	78.80	81.30	5,481,919
2026-03-31	79.00	80.60	78.40	80.20	4,571,711
2026-03-30	78.90	79.80	77.80	79.20	3,144,443
2026-03-27	83.90	83.90	79.50	79.90	5,841,896
2026-03-26	82.20	82.60	80.20	82.60	2,564,088
2026-03-25	81.60	84.30	81.50	82.40	5,037,412
2026-03-24	82.00	82.10	80.00	81.60	4,387,208
2026-03-23	80.20	83.70	78.80	82.00	3,990,547
2026-03-20	82.70	84.40	81.60	81.90	11,455,416
2026-03-19	84.10	84.10	81.50	82.10	4,194,957
2026-03-18	86.20	88.80	85.00	85.10	7,423,136
2026-03-17	86.40	88.00	85.50	87.20	3,539,151
2026-03-16	87.00	87.90	86.50	86.50	17,384,865
2026-03-13	87.00	89.50	86.00	87.90	5,829,783
2026-03-12	89.50	89.80	88.30	88.30	6,010,143
2026-03-11	89.60	89.90	87.90	89.90	3,882,552
2026-03-10	87.00	89.60	87.00	89.60	2,809,908
2026-03-09	90.10	90.30	85.90	87.20	4,972,964
2026-03-06	96.70	97.20	92.30	92.50	4,278,298
2026-03-05	87.40	97.10	87.40	95.10	7,163,618
2026-03-04	87.10	87.40	85.40	87.40	3,215,964
2026-03-03	90.50	90.60	86.70	86.70	3,127,478
2026-03-02	92.40	92.40	89.90	90.30	3,136,595
2026-02-27	94.50	94.50	92.50	93.30	6,432,165
2026-02-26	91.50	93.50	91.50	93.40	5,978,733
2026-02-25	92.00	93.30	92.00	92.60	5,372,350
2026-02-24	92.70	93.60	91.90	92.90	3,077,709
2026-02-23	90.30	92.20	89.80	91.80	4,772,093
2026-02-20	91.00	92.50	89.80	91.00	3,354,154
2026-02-19	88.50	90.50	88.00	89.80	2,510,440
2026-02-18	89.00	89.00	87.60	88.10	2,275,401
2026-02-17	89.00	89.50	87.80	88.70	1,564,442
2026-02-16	91.20	91.20	89.30	89.30	945,086
2026-02-13	89.00	91.10	88.00	91.00	1,559,941
2026-02-12	88.90	89.80	87.80	88.40	2,492,374
2026-02-11	89.20	89.20	87.70	87.80	1,572,423
2026-02-10	89.00	89.40	87.50	89.00	1,953,607
2026-02-09	89.00	89.00	87.00	88.60	2,371,635
2026-02-06	88.90	88.90	85.60	87.20	1,555,693
2026-02-05	88.50	88.50	86.60	87.00	1,378,558
2026-02-04	85.70	87.50	85.00	87.10	2,522,732
2026-02-03	86.40	86.70	84.80	85.20	1,937,740
2026-02-02	85.10	86.80	84.60	86.80	1,456,887
2026-01-30	86.00	86.70	85.10	85.10	2,892,173
2026-01-29	87.50	87.70	85.80	85.90	6,552,941
2026-01-28	87.10	87.60	85.70	87.10	5,071,460
2026-01-27	87.90	87.90	86.20	86.80	1,537,301
2026-01-26	87.20	87.20	85.80	85.90	986,634
2026-01-23	87.50	87.50	84.90	86.10	1,266,882
2026-01-22	85.00	87.90	84.60	87.30	3,183,052
2026-01-21	83.10	84.20	81.80	84.00	3,121,982
2026-01-20	81.90	83.30	80.80	82.70	1,750,596
2026-01-19	82.80	83.40	81.90	82.20	1,083,935
2026-01-16	84.00	84.70	83.60	83.80	963,022
2026-01-15	84.20	84.70	82.90	84.70	1,448,555
2026-01-14	82.90	84.10	82.00	83.30	1,752,056
2026-01-13	83.90	84.00	82.00	82.50	4,702,423
2026-01-12	84.90	84.90	83.70	84.00	1,146,507
2026-01-09	83.40	84.90	83.30	84.90	1,319,734
2026-01-08	84.70	84.90	83.20	83.20	2,025,495
2026-01-07	83.00	85.10	82.50	85.10	1,861,277
2026-01-06	80.90	83.30	80.90	83.30	2,700,882
2026-01-05	83.60	84.10	81.60	82.60	3,220,525
2026-01-02	84.10	84.20	83.00	83.60	912,845
2026-01-01	84.50	84.50	84.50	84.50	0
2025-12-31	84.60	85.00	84.00	84.50	1,928,677
2025-12-30	81.80	85.00	81.80	84.60	2,636,675
2025-12-29	82.30	83.20	82.10	82.90	1,808,547
2025-12-26	82.20	82.20	82.20	82.20	0
2025-12-25	82.20	82.20	82.20	82.20	0
2025-12-24	81.00	82.60	81.00	82.20	360,723
2025-12-23	82.20	82.20	81.40	82.00	1,415,996
2025-12-22	78.50	81.60	78.50	81.60	4,109,258
2025-12-19	80.90	81.40	79.50	80.00	4,503,095
2025-12-18	79.60	81.20	79.40	81.20	8,371,955
2025-12-17	81.50	81.60	79.80	79.80	4,219,894
2025-12-16	80.20	82.40	80.20	80.70	4,116,206
2025-12-15	80.00	82.20	80.00	80.80	6,151,299
2025-12-12	81.50	82.00	80.30	80.60	2,489,752
2025-12-11	78.50	80.40	78.20	80.40	1,988,020
2025-12-10	79.80	79.80	77.80	78.70	956,501
2025-12-09	80.20	80.50	78.20	78.70	5,342,921
2025-12-08	83.10	83.10	80.10	80.10	1,260,453
2025-12-05	81.70	82.00	80.80	81.30	5,884,243
2025-12-04	79.80	80.60	79.40	80.60	5,755,352
2025-12-03	78.90	79.60	77.90	79.60	2,457,600
2025-12-02	78.50	79.40	77.90	78.10	5,947,833
2025-12-01	80.80	80.80	79.40	79.50	1,270,772
2025-11-28	80.50	81.00	80.20	80.80	945,163
2025-11-27	80.90	81.00	80.20	80.50	1,178,814
2025-11-26	82.10	82.10	79.90	81.00	1,299,174
2025-11-25	79.70	80.90	79.00	80.90	1,319,039
2025-11-24	79.40	80.20	79.10	79.60	6,122,742
2025-11-21	78.00	79.10	77.00	78.70	2,987,740
2025-11-20	80.70	80.80	78.90	79.30	907,212
2025-11-19	79.30	80.40	78.60	80.30	2,973,120
2025-11-18	79.00	80.10	78.70	79.00	1,565,116
2025-11-17	79.10	80.60	79.10	80.60	1,660,686
2025-11-14	80.10	80.50	78.70	79.90	1,681,426
2025-11-13	80.00	81.80	80.00	80.80	1,928,875
2025-11-12	81.30	82.30	80.80	81.30	1,312,296
2025-11-11	80.20	82.50	80.00	81.50	2,774,874
2025-11-10	78.60	79.70	78.60	79.70	1,956,265
2025-11-07	79.90	81.40	78.50	78.50	1,792,995
2025-11-06	81.00	81.60	79.10	79.20	1,318,015
2025-11-05	79.10	81.70	79.10	81.20	1,797,414
2025-11-04	79.60	80.80	79.50	80.20	2,497,052
2025-11-03	82.00	82.00	80.90	81.00	1,537,745
2025-10-31	81.10	81.90	80.90	81.80	2,873,084
2025-10-30	83.40	83.70	81.30	81.60	2,277,712
2025-10-29	85.40	85.40	83.20	83.20	1,371,583
2025-10-28	83.80	84.70	83.60	84.30	2,094,632
2025-10-27	83.10	85.30	83.10	83.80	1,030,062
2025-10-24	84.10	84.70	83.00	84.70	2,199,978
2025-10-23	82.80	84.70	82.80	83.80	3,108,520
2025-10-22	81.60	82.70	81.30	82.70	3,439,278
2025-10-21	82.10	82.10	80.50	81.40	2,645,500
2025-10-20	79.50	81.10	79.30	80.20	2,377,403
2025-10-17	78.10	79.10	77.20	79.10	1,426,064
2025-10-16	79.30	79.30	78.30	79.00	1,360,179
2025-10-15	79.20	81.80	79.20	80.00	1,367,903
2025-10-14	82.60	82.60	80.10	80.50	5,437,119
2025-10-13	79.60	81.60	79.50	81.60	3,751,689
2025-10-10	80.80	81.10	79.20	79.30	1,377,487
2025-10-09	78.00	81.90	78.00	80.80	7,021,857
2025-10-08	81.60	81.80	78.40	79.90	3,542,922
2025-10-07	81.50	82.10	81.50	81.50	2,450,098
2025-10-06	83.20	83.90	81.30	81.50	2,300,919
2025-10-03	82.40	83.50	82.40	83.50	1,884,199
2025-10-02	83.60	83.80	81.50	82.60	1,443,459
2025-10-01	83.40	83.70	82.70	82.80	1,742,074
2025-09-30	83.00	83.80	82.40	83.30	2,145,305
2025-09-29	83.80	83.80	82.30	83.50	8,814,658
2025-09-26	81.50	83.00	81.50	82.10	1,389,202
2025-09-25	81.50	82.30	81.50	81.60	4,441,860
2025-09-24	82.50	83.70	82.10	82.10	4,996,029
2025-09-23	81.50	83.30	81.50	82.90	4,222,558
2025-09-22	81.80	82.20	81.30	81.90	985,789
2025-09-19	84.70	84.70	81.80	82.00	4,901,380
2025-09-18	81.80	83.50	81.60	82.70	2,353,282
2025-09-17	81.00	81.70	80.10	81.70	3,687,229
2025-09-16	80.50	82.80	80.50	81.00	8,226,912
2025-09-15	82.70	83.00	81.90	82.10	4,342,817
2025-09-12	82.40	82.90	81.70	81.70	4,249,614
2025-09-11	81.60	82.70	81.30	82.50	6,796,718
2025-09-10	81.20	81.60	79.80	81.20	7,217,749
2025-09-09	79.00	81.00	79.00	80.20	7,079,599
2025-09-08	77.20	79.70	77.20	79.60	3,417,832
2025-09-05	75.70	77.20	75.70	77.00	3,096,385
2025-09-04	75.30	75.70	75.00	75.70	6,406,259
2025-09-03	75.10	75.70	74.60	75.50	3,901,018
2025-09-02	76.80	76.80	74.70	75.00	5,652,698
2025-09-01	75.30	77.00	75.30	76.30	4,634,867
2025-08-29	78.60	78.60	76.70	76.70	6,304,469
2025-08-28	76.70	78.00	76.70	77.60	2,407,270
2025-08-27	77.10	77.60	76.50	77.00	5,832,654
2025-08-26	76.20	78.00	75.50	77.60	6,422,189
2025-08-25	77.80	77.80	77.80	77.80	0
2025-08-22	75.90	78.00	75.20	77.80	6,774,998
2025-08-21	75.80	75.80	75.00	75.30	1,239,716
2025-08-20	75.20	75.60	74.90	75.60	4,266,311
2025-08-19	74.90	75.70	74.60	75.40	2,658,687
2025-08-18	73.50	74.60	73.50	74.40	14,570,865
2025-08-15	75.40	75.40	73.70	74.00	1,743,229
2025-08-14	74.40	74.40	73.40	73.70	1,584,405
2025-08-13	73.20	74.50	73.20	73.40	2,813,955
2025-08-12	73.30	73.70	72.10	73.20	6,565,495
2025-08-11	71.80	72.00	71.50	71.70	8,917,685
2025-08-08	72.00	72.50	71.00	71.70	26,689,159
2025-08-07	73.00	73.70	72.50	72.50	11,587,467
2025-08-06	73.80	74.10	72.50	73.00	7,266,341
2025-08-05	73.00	74.20	72.70	73.90	4,954,410
2025-08-04	73.00	73.60	72.70	73.30	7,520,945
2025-08-01	73.10	74.20	73.00	73.30	5,582,027
2025-07-31	75.00	75.70	74.00	74.00	9,737,910
2025-07-30	75.90	76.10	74.40	75.10	24,543,330
2025-07-29	75.00	76.40	75.00	76.00	6,698,737
2025-07-28	75.80	76.90	75.50	75.50	8,369,845
2025-07-25	76.60	76.60	75.70	75.80	29,989,614
2025-07-24	75.70	76.90	75.50	76.50	5,778,942
2025-07-23	75.00	75.40	73.80	75.00	28,842,290
2025-07-22	75.00	75.00	71.50	74.00	7,047,899
2025-07-21	72.90	75.60	72.90	73.00	52,372,181
2025-07-18	72.40	73.90	71.70	72.80	4,410,518
2025-07-17	78.00	78.00	72.00	72.00	41,522,548
2025-07-16	81.30	83.00	81.30	82.10	652,790
2025-07-15	82.20	83.90	82.20	83.10	1,711,305
2025-07-14	81.10	83.30	80.80	82.30	2,243,686
2025-07-11	83.50	83.50	81.40	81.80	1,992,460
2025-07-10	82.50	83.10	81.30	82.40	1,829,043
2025-07-09	82.00	82.90	80.90	82.40	2,697,468
2025-07-08	80.00	81.60	79.50	81.00	2,550,014
2025-07-07	81.50	81.50	79.60	79.60	1,044,991
2025-07-04	79.90	80.50	79.30	80.10	942,906
2025-07-03	80.70	81.90	79.60	80.80	2,030,913
2025-07-02	78.50	79.60	78.00	78.70	2,335,143
2025-07-01	78.90	79.80	77.00	78.70	4,586,995
2025-06-30	81.10	81.50	79.50	79.50	2,526,134
2025-06-27	78.00	81.90	78.00	81.40	5,124,036
2025-06-26	76.60	78.20	76.60	77.90	2,930,688
2025-06-25	78.40	78.70	76.30	76.60	4,422,164
2025-06-24	76.10	78.70	76.10	78.30	8,527,311
2025-06-23	75.40	76.90	75.00	75.80	4,849,310
2025-06-20	75.70	77.70	75.40	77.10	4,941,534
2025-06-19	76.80	77.60	75.50	75.50	4,089,019
2025-06-18	76.80	78.60	75.70	77.50	5,837,652
2025-06-17	78.00	79.20	77.90	78.00	3,221,371
2025-06-16	78.20	79.10	78.00	78.00	6,377,452
2025-06-13	77.50	78.50	77.00	78.20	9,504,761
2025-06-12	78.20	78.70	77.60	78.10	21,583,833
2025-06-11	78.80	79.30	78.00	78.50	1,522,183
2025-06-10	78.00	79.00	78.00	78.50	2,947,744
2025-06-09	76.50	79.00	76.50	78.00	3,773,735
2025-06-06	77.50	78.30	76.70	76.80	8,203,810
2025-06-05	74.90	78.90	74.90	77.70	4,083,360
2025-06-04	75.50	76.90	75.10	76.60	2,283,997
2025-06-03	75.20	75.70	74.00	75.20	1,611,781
2025-06-02	78.40	78.60	75.30	75.70	2,311,097
2025-05-30	76.80	79.90	76.80	78.80	5,561,706
2025-05-29	78.00	79.50	78.00	78.80	3,878,585
2025-05-28	78.30	79.00	77.20	77.20	1,605,450
2025-05-27	77.50	78.90	77.30	78.20	1,748,733
2025-05-26	76.90	76.90	76.90	76.90	0
2025-05-23	75.00	77.00	74.50	76.90	5,382,522
2025-05-22	76.50	76.80	75.50	75.90	3,519,371
2025-05-21	78.50	78.50	75.00	76.70	5,771,916
2025-05-20	78.70	79.10	78.10	78.60	1,304,079
2025-05-19	79.00	79.40	77.10	78.70	3,054,605
2025-05-16	79.70	80.60	79.50	79.70	2,150,392
2025-05-15	80.80	80.80	79.20	79.50	2,562,548
2025-05-14	78.30	79.30	77.70	79.30	10,136,106
2025-05-13	76.00	78.60	75.90	78.60	2,183,184
2025-05-12	74.60	76.10	74.00	76.00	11,829,710
2025-05-09	73.50	74.00	72.50	72.80	1,494,384
2025-05-08	73.60	73.60	72.30	73.50	2,237,799
2025-05-07	71.00	72.40	70.40	72.30	5,319,165
2025-05-06	73.00	73.00	70.40	71.00	1,929,627
2025-05-05	71.40	71.40	71.40	71.40	0
2025-05-02	70.50	71.90	69.90	71.40	3,396,630
2025-05-01	71.80	71.80	69.60	70.00	1,641,413
2025-04-30	74.10	74.10	72.00	72.40	2,858,145
2025-04-29	74.50	75.40	73.70	73.80	4,863,850
2025-04-28	75.00	75.00	73.90	74.10	3,723,922
2025-04-25	75.00	75.00	73.50	74.40	2,271,811
2025-04-24	72.30	74.50	72.30	74.10	2,503,778
2025-04-23	73.80	74.60	72.50	73.00	2,038,508
2025-04-22	74.30	74.30	71.90	72.30	3,044,179
2025-04-21	73.10	73.10	73.10	73.10	0
2025-04-18	73.10	73.10	73.10	73.10	0
2025-04-17	72.60	73.20	72.60	73.10	1,461,596
2025-04-16	73.70	73.70	72.60	73.10	1,216,596
2025-04-15	74.20	75.40	73.80	74.10	9,613,110
2025-04-14	73.10	74.80	73.00	74.40	5,458,156
2025-04-11	72.10	73.50	71.90	72.50	5,156,035
2025-04-10	72.60	75.20	71.50	72.00	8,535,781
2025-04-09	68.90	69.30	67.30	68.20	3,537,051
2025-04-08	68.90	71.30	68.10	70.00	5,205,649
2025-04-07	66.00	71.20	64.80	68.70	8,369,860
2025-04-04	69.00	70.10	65.50	68.50	8,854,889
2025-04-03	77.20	77.20	70.20	70.20	6,126,894
2025-04-02	78.90	79.40	77.20	77.50	4,206,173
2025-04-01	79.60	79.90	78.90	79.20	1,673,219
2025-03-31	79.90	80.90	78.70	79.00	2,111,714
2025-03-28	81.30	82.70	81.00	81.20	1,747,605
2025-03-27	83.50	84.30	82.40	82.40	3,526,464
2025-03-26	83.30	84.50	82.80	84.00	7,619,281
2025-03-25	81.80	83.90	81.80	83.10	5,155,810
2025-03-24	83.00	83.30	82.20	82.20	2,808,326
2025-03-21	82.90	83.20	82.10	82.80	5,659,860
2025-03-20	84.00	84.60	83.00	83.20	2,815,274
2025-03-19	83.20	84.30	82.20	84.00	2,738,207
2025-03-18	82.80	84.40	82.80	84.00	1,894,014
2025-03-17	82.50	83.40	82.50	82.70	1,704,335
2025-03-14	81.10	82.70	81.00	82.70	1,423,882
2025-03-13	82.50	83.20	80.80	81.00	2,866,489
2025-03-12	80.00	83.80	80.00	83.10	2,772,166
2025-03-11	83.00	83.00	80.10	80.10	3,921,830
2025-03-10	83.10	83.60	80.60	81.10	8,105,782
2025-03-07	85.60	85.60	81.50	83.40	2,986,417
2025-03-06	88.70	93.90	84.50	85.90	9,094,354
2025-03-05	86.20	87.30	85.80	86.70	2,233,066
2025-03-04	87.90	88.40	85.60	85.90	2,007,612
2025-03-03	88.90	88.90	87.30	88.40	1,969,879
2025-02-28	87.70	88.10	87.10	87.30	4,636,827
2025-02-27	86.00	88.30	86.00	88.30	1,978,967
2025-02-26	87.00	88.00	86.90	87.40	6,201,169
2025-02-25	88.90	88.90	86.10	86.60	2,733,991
2025-02-24	87.30	88.10	86.70	87.10	1,580,458
2025-02-21	88.00	88.50	87.70	88.10	2,637,444
2025-02-20	88.70	89.10	87.70	88.00	2,059,187
2025-02-19	88.10	89.10	88.10	88.70	2,240,766
2025-02-18	90.00	90.00	88.80	88.90	1,718,864
2025-02-17	91.60	91.60	89.30	89.60	1,792,856
2025-02-14	92.00	92.00	89.60	89.70	1,931,379
2025-02-13	90.50	91.40	89.50	89.60	2,423,442
2025-02-12	91.00	92.30	90.50	90.50	1,584,352
2025-02-11	91.00	91.30	90.60	91.10	1,316,830
2025-02-10	90.70	91.40	90.40	91.00	1,421,656
2025-02-07	92.50	92.50	90.60	90.60	1,369,106
2025-02-06	91.90	93.10	91.50	91.60	1,981,417
2025-02-05	91.30	92.90	91.30	92.00	2,254,749
2025-02-04	90.40	92.60	90.40	91.30	1,586,080
2025-02-03	94.70	94.70	92.30	92.60	1,611,335
2025-01-31	97.10	97.10	95.10	96.00	4,947,447
2025-01-30	94.90	95.70	94.50	95.70	1,333,014
2025-01-29	95.00	95.40	93.80	94.20	2,593,757
2025-01-28	92.20	93.90	91.70	93.90	3,099,194
2025-01-27	92.40	92.80	91.40	92.10	3,268,777
2025-01-24	92.00	94.00	92.00	92.70	1,355,101
2025-01-23	94.00	94.30	92.70	93.90	3,010,011
2025-01-22	93.40	95.80	93.20	93.60	3,198,479
2025-01-21	93.00	94.00	92.90	93.80	1,423,027
2025-01-20	94.00	95.10	93.20	93.20	1,199,915
2025-01-17	94.00	94.90	92.80	94.90	2,436,964
2025-01-16	91.60	92.80	90.70	92.80	3,049,203
2025-01-15	91.30	92.30	90.70	91.50	1,696,053
2025-01-14	91.40	91.40	89.70	90.00	1,284,876
2025-01-13	90.30	92.00	88.70	90.00	1,927,052
2025-01-10	92.80	92.80	89.70	90.40	964,580
2025-01-09	91.70	91.90	88.80	91.60	3,873,057
2025-01-08	90.10	91.10	89.20	90.00	2,015,478
2025-01-07	92.80	93.20	89.00	89.80	1,967,192
2025-01-06	94.00	94.50	92.40	93.20	1,346,328
2025-01-03	94.60	94.60	93.20	93.90	422,413
2025-01-02	93.70	94.50	93.70	94.00	1,068,228
2025-01-01	94.40	94.40	94.40	94.40	0
2024-12-31	93.00	94.50	93.00	94.40	497,184
2024-12-30	92.30	93.80	92.30	93.20	730,842
2024-12-27	95.30	95.30	93.50	94.30	650,122
2024-12-26	94.50	94.50	94.50	94.50	0
2024-12-25	94.50	94.50	94.50	94.50	0
2024-12-24	91.10	94.50	91.10	94.50	316,079
2024-12-23	91.40	93.70	91.40	93.70	872,572
2024-12-20	94.40	94.40	92.00	93.60	7,045,691
2024-12-19	95.90	95.90	92.00	93.00	3,486,872
2024-12-18	94.60	94.90	93.50	94.10	2,919,660
2024-12-17	97.70	97.70	92.90	94.00	1,582,256
2024-12-16	92.20	95.90	92.20	95.60	2,551,107
2024-12-13	96.30	96.30	94.20	94.80	1,021,917
2024-12-12	94.80	95.90	94.60	94.60	1,083,313
2024-12-11	95.40	96.10	94.70	94.90	1,422,495
2024-12-10	97.20	97.20	95.20	95.70	1,379,188
2024-12-09	96.60	97.40	95.50	96.40	1,830,066
2024-12-06	97.90	97.90	95.70	96.20	2,755,490
2024-12-05	96.70	97.10	95.40	95.70	5,548,690
2024-12-04	95.30	96.30	94.80	96.10	8,559,248
2024-12-03	96.10	96.10	94.40	95.00	1,188,219
2024-12-02	97.00	97.00	94.00	94.20	2,639,543
2024-11-29	93.00	96.30	93.00	96.30	1,348,381
2024-11-28	95.70	96.20	94.90	95.60	1,388,953
2024-11-27	93.10	96.40	93.10	95.40	1,475,574
2024-11-26	96.10	96.10	94.70	95.70	1,486,684
2024-11-25	97.00	97.00	94.50	95.60	2,746,140
2024-11-22	94.00	95.80	93.80	95.80	7,639,408
2024-11-21	95.50	95.50	92.90	94.00	8,274,796
2024-11-20	96.90	96.90	94.40	94.60	7,265,604
2024-11-19	95.40	95.80	94.10	94.60	7,334,338
2024-11-18	96.00	96.50	93.80	95.40	4,408,324
2024-11-15	94.70	96.20	94.00	96.10	2,895,421
2024-11-14	92.30	94.80	92.30	94.10	1,384,519
2024-11-13	93.30	96.10	93.30	94.20	2,042,150
2024-11-12	96.00	96.90	95.30	95.90	1,546,749
2024-11-11	97.70	98.60	96.20	96.60	4,551,648
2024-11-08	94.00	96.10	94.00	96.00	881,884
2024-11-07	95.80	96.60	95.30	95.90	1,494,077
2024-11-06	95.70	97.10	94.00	95.00	3,045,801
2024-11-05	95.00	96.00	94.60	95.00	2,751,630
2024-11-04	95.00	96.10	94.90	95.00	1,337,765
2024-11-01	96.40	96.40	94.00	95.00	2,026,361
2024-10-31	97.70	97.70	94.00	94.80	1,895,829
2024-10-30	94.10	97.20	94.10	95.80	3,125,090
2024-10-29	94.80	95.70	93.10	94.50	3,024,902
2024-10-28	95.50	95.60	94.70	95.50	2,653,742
2024-10-25	95.10	95.20	93.70	95.20	1,597,469
2024-10-24	96.00	96.00	94.10	94.70	1,942,260
2024-10-23	98.50	98.50	94.40	94.40	1,901,271
2024-10-22	93.60	96.80	93.60	96.20	1,239,571
2024-10-21	95.40	98.00	95.30	95.40	1,982,278
2024-10-18	98.40	98.40	97.30	97.90	10,289,297
2024-10-17	97.50	97.60	96.20	97.60	2,965,970
2024-10-16	96.90	98.20	96.30	97.50	1,981,475
2024-10-15	97.70	97.70	95.30	96.20	3,437,983
2024-10-14	96.30	97.10	95.10	97.10	2,495,866
2024-10-11	96.70	96.70	95.50	96.10	2,579,474
2024-10-10	97.60	97.60	95.70	96.60	6,187,957
2024-10-09	98.50	98.50	96.40	97.30	1,736,608
2024-10-08	94.30	96.50	94.30	96.50	1,310,548
2024-10-07	99.00	99.00	96.50	96.80	1,223,486
2024-10-04	97.00	99.20	96.90	98.40	2,215,299
2024-10-03	99.00	99.00	96.90	97.30	1,019,154
2024-10-02	98.10	99.70	97.70	98.60	1,438,171
2024-10-01	100.20	101.00	99.40	99.70	14,756,355
2024-09-30	103.00	103.00	100.40	100.40	2,389,667
2024-09-27	98.90	102.20	98.90	102.20	3,120,199
2024-09-26	100.00	102.00	99.80	102.00	2,136,674
2024-09-25	97.00	100.60	97.00	99.60	611,898
2024-09-24	100.40	100.40	99.00	99.20	1,131,067
2024-09-23	98.60	99.70	98.10	99.60	10,009,218
2024-09-20	102.80	103.40	98.30	98.60	6,609,280
2024-09-19	100.00	104.20	98.10	104.20	3,979,588
2024-09-18	97.80	99.00	97.50	97.90	1,498,522
2024-09-17	99.80	99.80	98.70	98.80	5,044,898
2024-09-16	99.50	100.40	98.60	99.20	2,378,853
2024-09-13	97.00	98.40	96.00	98.40	2,456,544
2024-09-12	96.70	97.00	95.90	96.10	848,674
2024-09-11	97.00	97.00	95.30	95.80	1,007,072
2024-09-10	98.00	99.30	97.00	97.00	1,219,125
2024-09-09	100.60	100.60	98.20	99.00	767,374
2024-09-06	99.00	100.20	97.80	98.10	1,569,211
2024-09-05	98.50	100.20	97.70	99.80	2,187,035
2024-09-04	96.00	99.60	96.00	98.40	2,833,375
2024-09-03	97.50	98.30	96.00	96.40	3,304,027
2024-09-02	100.20	100.20	97.70	98.00	964,855
2024-08-30	98.50	99.30	98.30	98.40	3,322,151
2024-08-29	98.20	99.50	98.20	98.40	1,002,639
2024-08-28	99.00	99.90	98.70	98.70	1,301,011
2024-08-27	101.00	101.00	99.30	99.70	2,909,818
2024-08-26	100.00	100.00	100.00	100.00	0
2024-08-23	101.00	101.20	99.90	100.00	1,408,769
2024-08-22	99.50	101.40	99.50	101.00	1,306,166
2024-08-21	100.40	101.80	99.70	101.40	1,619,477
2024-08-20	102.00	102.00	100.00	100.80	1,266,560
2024-08-19	101.00	101.40	100.00	101.00	4,092,764
2024-08-16	97.70	101.80	97.70	101.80	6,404,203
2024-08-15	102.00	102.00	98.00	99.60	2,338,563
2024-08-14	97.00	100.80	97.00	100.80	3,122,141
2024-08-13	97.00	99.10	97.00	98.00	4,942,109
2024-08-12	98.80	99.60	97.00	97.40	2,307,769
2024-08-09	95.00	99.30	95.00	99.30	2,223,038
2024-08-08	93.60	95.70	93.60	95.40	1,480,710
2024-08-07	95.80	96.30	95.00	96.10	3,156,151
2024-08-06	96.00	96.40	94.00	95.00	5,006,026
2024-08-05	94.80	96.70	92.60	94.70	3,410,204
2024-08-02	102.20	102.20	96.80	97.40	4,442,908
2024-08-01	91.00	101.40	90.60	101.00	5,256,138
2024-07-31	88.10	89.60	87.00	89.50	4,940,847
2024-07-30	86.10	88.50	86.10	87.60	1,662,411
2024-07-29	87.00	87.90	86.20	87.40	1,814,441
2024-07-26	86.60	87.70	85.90	87.00	3,029,484
2024-07-25	87.00	87.00	84.30	86.10	927,999
2024-07-24	87.00	87.00	85.70	85.80	1,209,499
2024-07-23	88.60	88.60	86.50	86.50	924,683
2024-07-22	87.70	88.60	87.40	88.00	558,215
2024-07-19	87.60	88.00	86.90	87.60	725,604
2024-07-18	87.20	89.00	86.70	88.50	1,749,216
2024-07-17	88.70	88.70	85.90	88.00	1,453,591
2024-07-16	86.60	87.70	86.00	86.90	1,697,884
2024-07-15	87.00	88.00	86.10	87.30	1,089,907
2024-07-12	87.80	88.80	87.00	87.30	2,024,020
2024-07-11	85.10	88.50	84.80	88.10	14,551,957
2024-07-10	80.60	84.50	80.60	84.50	3,734,386
2024-07-09	83.10	83.10	81.20	81.20	1,704,294
2024-07-08	82.10	83.30	82.10	82.60	1,144,088
2024-07-05	82.10	85.50	82.10	83.30	3,864,538
2024-07-04	80.90	82.30	80.40	82.20	1,081,330
2024-07-03	78.20	79.70	78.10	79.70	1,479,243
2024-07-02	77.20	78.90	77.20	78.30	531,218
2024-07-01	81.10	81.10	78.40	78.80	1,585,658
2024-06-28	79.10	81.30	78.90	79.20	2,171,505
2024-06-27	77.10	81.20	77.10	81.00	3,019,894
2024-06-26	80.70	81.00	78.60	79.20	2,757,915
2024-06-25	82.50	82.50	80.10	80.50	1,345,439
2024-06-24	80.20	82.40	80.20	82.40	3,081,718
2024-06-21	81.50	82.60	81.40	81.80	4,254,283
2024-06-20	81.90	82.60	81.50	82.10	1,648,576
2024-06-19	82.50	83.20	81.40	81.40	2,512,613
2024-06-18	82.60	82.80	80.90	82.80	4,072,999
2024-06-17	82.00	82.00	80.40	81.00	981,961
2024-06-14	81.40	82.00	79.70	80.50	1,163,914
2024-06-13	81.40	83.50	81.40	82.60	2,519,965
2024-06-12	83.00	83.80	81.80	83.80	2,036,620
2024-06-11	82.40	83.70	82.30	82.40	3,305,502
2024-06-10	81.90	82.60	81.90	82.50	2,531,244
2024-06-07	84.00	84.00	82.40	82.40	1,204,511
2024-06-06	83.50	84.50	83.30	83.70	4,031,463
2024-06-05	84.80	84.80	83.80	84.20	2,261,254
2024-06-04	85.50	85.60	84.50	84.80	3,941,276
2024-06-03	87.00	87.00	85.40	85.60	2,148,593
2024-05-31	86.60	86.90	85.00	85.70	4,699,157
2024-05-30	84.10	87.00	84.10	86.60	6,881,690
2024-05-29	87.00	87.50	85.10	85.30	1,418,454
2024-05-28	88.10	89.00	87.30	87.30	4,578,684
2024-05-27	88.00	88.00	88.00	88.00	0
2024-05-24	87.30	89.10	87.30	88.00	3,859,463
2024-05-23	88.20	88.20	86.60	87.80	2,440,194
2024-05-22	87.60	89.60	86.10	87.60	8,936,478
2024-05-21	86.80	87.40	85.10	86.30	1,589,074
2024-05-20	88.80	89.00	87.10	87.10	6,446,766
2024-05-17	88.50	88.70	87.70	88.70	2,964,010
2024-05-16	87.50	88.30	86.80	88.30	3,697,688
2024-05-15	84.50	87.30	84.50	86.40	2,651,804
2024-05-14	85.50	86.80	85.50	86.20	1,069,785
2024-05-13	86.00	86.60	85.80	86.20	4,817,095
2024-05-10	87.10	87.10	85.30	86.30	2,011,114
2024-05-09	83.50	85.40	83.50	85.20	2,223,639
2024-05-08	81.00	85.30	81.00	84.90	3,485,213
2024-05-07	82.50	83.50	82.40	83.00	1,925,800
2024-05-06	82.00	82.00	82.00	82.00	0
2024-05-03	82.40	82.40	81.40	82.00	3,105,408
2024-05-02	82.50	82.50	80.00	82.10	2,019,082
2024-05-01	82.50	82.50	80.90	81.70	1,838,144
2024-04-30	80.60	81.50	80.40	81.50	5,233,320
2024-04-29	82.40	82.40	80.40	81.40	1,253,406
2024-04-26	82.20	82.50	80.50	81.90	1,580,546
2024-04-25	81.80	81.80	80.10	80.50	798,359
2024-04-24	81.50	82.10	80.30	80.50	969,162
2024-04-23	81.50	82.50	79.90	82.00	5,794,686
2024-04-22	79.80	80.20	78.70	80.20	1,173,472
2024-04-19	79.40	79.40	78.20	78.80	954,200
2024-04-18	80.60	81.40	79.30	79.50	2,141,625
2024-04-17	82.30	82.30	79.80	80.20	1,270,596
2024-04-16	80.40	80.70	79.70	80.10	2,133,988
2024-04-15	81.40	82.00	80.10	81.60	1,323,925
2024-04-12	82.20	82.20	79.40	79.80	2,133,779
2024-04-11	80.00	81.40	79.70	79.70	2,528,749
2024-04-10	80.80	81.80	79.70	80.90	5,613,232
2024-04-09	80.50	81.90	80.50	80.90	1,836,079
2024-04-08	82.50	82.90	81.20	81.90	1,506,557
2024-04-05	80.50	81.70	80.50	81.10	1,397,753
2024-04-04	80.50	82.30	80.50	81.60	1,251,495
2024-04-03	81.80	81.80	80.00	81.20	2,619,773
2024-04-02	81.60	83.00	79.50	80.70	1,728,767
2024-04-01	81.10	81.10	81.10	81.10	0
2024-03-29	81.10	81.10	81.10	81.10	0
2024-03-28	79.90	82.30	79.90	81.10	1,989,436
2024-03-27	81.90	82.20	81.20	81.80	2,082,323
2024-03-26	80.40	81.70	80.10	81.70	2,096,263
2024-03-25	78.30	81.00	78.30	80.70	2,356,156
2024-03-22	80.10	80.80	78.70	80.80	2,896,396
2024-03-21	78.10	78.80	76.80	78.80	1,221,724
2024-03-20	77.20	77.60	76.50	77.20	3,143,714
2024-03-19	76.50	77.90	76.50	77.30	1,578,838
2024-03-18	77.40	78.40	77.20	77.20	1,303,374
2024-03-15	78.00	78.50	76.90	78.40	4,823,867
2024-03-14	75.90	77.60	75.90	77.30	3,268,452
2024-03-13	73.50	77.10	73.50	76.70	10,857,979
2024-03-12	75.00	75.60	74.10	75.60	3,198,879
2024-03-11	76.90	77.80	73.50	74.60	3,012,304
2024-03-08	75.00	77.80	74.90	77.00	2,397,880
2024-03-07	69.20	76.40	68.50	76.40	9,931,073
2024-03-06	69.10	69.80	67.80	68.60	1,937,813
2024-03-05	67.50	68.80	67.50	68.60	1,284,346
2024-03-04	69.10	69.30	67.40	68.10	900,821
2024-03-01	69.70	69.70	68.10	69.30	5,296,829
2024-02-29	67.50	69.60	67.50	68.00	4,385,349
2024-02-28	70.40	70.40	66.40	67.40	2,279,473
2024-02-27	67.30	69.30	67.00	69.30	5,883,011
2024-02-26	68.70	68.70	67.50	68.00	2,846,165
2024-02-23	68.70	69.00	68.10	68.70	1,932,220
2024-02-22	70.40	70.40	68.90	69.00	2,541,457
2024-02-21	68.80	70.00	68.80	69.30	5,767,287
2024-02-20	69.20	70.20	69.00	69.40	1,088,128
2024-02-19	69.00	70.00	69.00	69.00	732,696
2024-02-16	70.50	70.50	69.60	69.80	1,240,435
2024-02-15	70.50	70.50	69.40	70.10	909,979
2024-02-14	70.70	71.20	70.10	70.10	825,535
2024-02-13	70.50	71.80	69.50	69.80	1,596,187
2024-02-12	71.50	71.60	70.80	71.00	15,623,885
2024-02-09	70.60	71.50	70.50	70.50	1,097,842
2024-02-08	71.60	73.30	71.60	71.80	1,880,704
2024-02-07	73.40	73.40	70.70	71.80	1,926,041
2024-02-06	71.50	72.30	71.50	72.00	2,471,593
2024-02-05	71.90	73.50	71.50	72.00	3,169,788
2024-02-02	72.20	73.90	70.60	72.60	1,213,520
2024-02-01	70.00	71.80	69.20	70.70	1,790,151
2024-01-31	71.70	73.50	70.70	71.60	1,886,318
2024-01-30	72.50	73.90	72.50	73.90	1,143,765
2024-01-29	72.20	73.30	70.90	73.30	783,003
2024-01-26	71.00	72.60	70.50	71.80	1,526,931
2024-01-25	71.50	72.00	70.60	72.00	823,185
2024-01-24	71.20	72.90	71.20	72.40	956,341
2024-01-23	71.20	73.30	70.80	71.10	580,727
2024-01-22	71.10	71.30	70.70	71.20	982,382
2024-01-19	70.10	71.80	70.10	70.50	1,148,409
2024-01-18	69.50	72.10	69.50	71.70	1,284,766
2024-01-17	68.70	70.00	67.80	70.00	1,247,814
2024-01-16	70.80	70.90	69.80	69.80	5,543,008
2024-01-15	71.20	71.20	68.50	70.40	1,264,292
2024-01-12	71.50	71.70	69.70	70.40	1,052,106
2024-01-11	70.00	71.50	69.70	70.60	844,143
2024-01-10	73.20	73.20	70.20	70.60	928,290
2024-01-09	70.40	72.20	70.40	71.70	1,750,202
2024-01-08	72.50	72.60	70.20	72.40	2,051,473
2024-01-05	75.30	75.30	72.50	72.50	1,291,972
2024-01-04	74.50	75.90	74.20	74.80	840,108
2024-01-03	74.40	75.90	73.50	75.90	1,674,151
2024-01-02	76.30	77.90	74.30	74.30	527,043
2024-01-01	77.40	77.40	77.40	77.40	0
2023-12-29	77.80	78.20	76.50	77.40	493,954
2023-12-28	75.90	77.60	75.50	77.00	804,214
2023-12-27	76.00	77.30	76.00	77.20	956,907
2023-12-26	76.00	76.00	76.00	76.00	0
2023-12-25	76.00	76.00	76.00	76.00	0
2023-12-22	77.80	78.60	76.00	76.00	523,352
2023-12-21	77.60	80.10	77.60	78.90	1,984,496
2023-12-20	77.20	80.60	76.10	79.20	2,726,718
2023-12-19	76.40	79.30	75.90	76.30	5,187,284
2023-12-18	77.10	77.10	75.40	76.90	1,888,004
2023-12-15	72.80	76.20	72.80	76.20	2,889,588
2023-12-14	71.60	73.60	71.30	73.60	9,007,964
2023-12-13	68.50	71.40	67.70	70.60	1,863,004
2023-12-12	71.00	72.10	68.40	68.40	2,224,745
2023-12-11	73.50	74.10	71.80	71.80	1,037,602
2023-12-08	74.00	75.30	71.90	73.50	2,226,695
2023-12-07	68.70	76.20	68.00	75.40	5,604,266
2023-12-06	66.80	67.80	66.80	67.40	10,678,664
2023-12-05	67.40	68.00	66.70	66.80	554,887
2023-12-04	67.10	68.30	66.60	67.10	1,348,497
2023-12-01	65.10	67.80	65.10	67.60	741,317
2023-11-30	65.00	66.90	64.30	66.00	3,092,933
2023-11-29	66.20	66.20	65.40	66.00	1,798,573
2023-11-28	66.40	67.30	65.70	66.90	2,702,264
2023-11-27	69.70	69.70	67.40	67.50	786,773
2023-11-24	68.40	69.60	68.40	69.40	566,323
2023-11-23	70.00	70.00	68.50	69.00	531,406
2023-11-22	70.40	70.80	69.20	70.00	1,592,076
2023-11-21	70.40	73.20	70.10	70.10	569,344
2023-11-20	73.30	73.30	70.70	71.00	494,505
2023-11-17	73.90	73.90	71.40	71.80	2,644,537
2023-11-16	74.60	74.60	72.00	72.40	1,551,837
2023-11-15	71.60	73.50	70.20	73.20	3,897,944
2023-11-14	70.90	71.30	69.20	70.70	2,802,882
2023-11-13	72.00	72.00	69.00	69.60	1,012,586
2023-11-10	74.00	74.00	69.30	70.60	729,289
2023-11-09	71.20	72.30	69.10	72.00	1,135,448
2023-11-08	68.00	70.40	68.00	69.60	2,003,177
2023-11-07	69.40	70.10	68.20	69.40	552,337
2023-11-06	70.20	70.40	69.00	69.30	644,230
2023-11-03	68.30	70.90	68.30	70.80	744,554
2023-11-02	68.60	70.20	68.60	70.20	1,573,475
2023-11-01	67.50	68.50	65.90	68.20	2,173,124
2023-10-31	68.80	71.60	67.60	67.60	2,374,520
2023-10-30	68.50	71.20	68.40	68.20	4,559,694
2023-10-27	68.80	68.80	67.70	68.20	1,046,318
2023-10-26	68.90	69.10	67.50	67.50	894,540
2023-10-25	69.20	69.90	67.00	69.30	1,981,441
2023-10-24	67.10	67.80	66.30	67.50	3,215,191
2023-10-23	67.00	68.40	65.40	66.80	1,040,748
2023-10-20	69.50	69.70	67.20	67.50	1,449,055
2023-10-19	70.60	70.90	68.30	69.40	995,446
2023-10-18	71.50	71.50	69.80	70.30	636,078
2023-10-17	69.60	71.40	69.00	71.00	4,127,600
2023-10-16	70.30	72.90	70.30	71.00	740,540
2023-10-13	71.70	72.00	70.40	71.50	1,671,315
2023-10-12	71.00	73.00	70.10	71.70	5,305,494
2023-10-11	72.40	72.40	70.10	70.10	3,408,557
2023-10-10	73.00	73.00	71.40	72.30	872,733
2023-10-09	71.50	71.60	71.00	71.00	739,434
2023-10-06	69.70	71.20	69.50	71.10	814,069
2023-10-05	69.90	70.30	69.00	69.30	1,794,134
2023-10-04	69.20	69.80	67.60	69.40	1,122,656
2023-10-03	70.80	71.00	68.80	69.00	1,246,628
2023-10-02	74.00	74.50	70.10	70.10	987,791
2023-09-29	71.00	74.70	71.00	73.30	3,909,834
2023-09-28	70.20	72.40	70.20	71.10	2,468,224
2023-09-27	74.00	74.00	70.30	70.60	1,126,289
2023-09-26	81.10	81.10	73.80	73.90	2,375,058
2023-09-25	80.70	80.90	78.20	79.10	1,824,293
2023-09-22	79.30	82.70	78.70	80.80	3,166,338
2023-09-21	77.40	79.50	77.40	79.40	1,722,217
2023-09-20	75.40	77.80	75.40	77.60	1,325,579
2023-09-19	73.80	75.30	73.80	75.00	293,926
2023-09-18	76.70	76.70	74.90	75.00	680,435
2023-09-15	77.50	78.80	76.40	76.70	2,515,456
2023-09-14	76.70	77.60	76.10	77.60	2,150,828
2023-09-13	75.20	76.70	75.00	76.40	757,137
2023-09-12	76.60	76.60	75.10	75.30	1,038,841
2023-09-11	76.40	76.90	76.10	76.30	775,883
2023-09-08	76.30	76.60	75.00	75.80	569,782
2023-09-07	75.30	76.70	75.20	76.10	622,864
2023-09-06	76.50	76.50	75.00	75.30	1,672,840
2023-09-05	77.00	77.10	76.20	76.50	797,370
2023-09-04	76.10	77.40	76.10	77.00	473,896
2023-09-01	76.40	76.90	75.70	76.70	1,040,583
2023-08-31	76.00	76.90	75.60	76.70	6,026,998
2023-08-30	75.30	76.60	75.10	75.70	1,236,915
2023-08-29	73.20	75.60	73.20	75.50	2,641,930
2023-08-28	72.00	72.00	72.00	72.00	0
2023-08-25	75.60	75.60	71.40	72.00	5,373,829
2023-08-24	72.90	75.30	72.90	75.00	641,839
2023-08-23	76.10	76.10	74.50	74.90	1,592,105
2023-08-22	75.90	76.10	74.60	75.90	2,858,410
2023-08-21	76.20	76.20	75.60	75.60	1,312,812
2023-08-18	78.00	78.00	75.80	76.40	1,052,936
2023-08-17	77.40	77.80	76.10	77.00	809,010
2023-08-16	77.20	78.20	76.50	77.90	1,508,066
2023-08-15	78.00	78.30	76.00	77.30	2,023,013
2023-08-14	76.00	76.60	76.00	76.00	3,289,842
2023-08-11	76.50	76.70	76.10	76.40	1,616,596
2023-08-10	76.00	77.00	75.70	76.80	593,120
2023-08-09	76.10	76.70	75.70	76.20	1,026,494
2023-08-08	75.60	75.80	75.60	75.60	1,129,149
2023-08-07	73.90	75.60	73.90	75.60	2,036,474
2023-08-04	73.00	74.50	72.90	74.00	1,094,279
2023-08-03	70.50	73.30	69.70	73.00	1,585,665
2023-08-02	73.10	74.00	71.70	71.70	4,622,044
2023-08-01	68.30	74.50	66.90	73.80	2,691,249
2023-07-31	68.60	70.00	68.60	70.00	982,446
2023-07-28	71.20	71.20	68.60	69.40	843,819
2023-07-27	68.30	70.20	68.30	69.70	4,498,065
2023-07-26	69.20	69.20	67.30	68.60	953,997
2023-07-25	66.50	68.40	66.50	67.30	729,510
2023-07-24	68.70	69.10	67.70	67.70	506,889
2023-07-21	71.50	71.50	68.70	68.70	2,304,658
2023-07-20	68.00	71.00	68.00	70.00	3,084,108
2023-07-19	66.90	69.80	66.80	69.80	7,593,262
2023-07-18	66.20	66.90	65.60	66.50	1,016,186
2023-07-17	65.00	66.20	65.00	65.30	987,794
2023-07-14	64.50	66.30	64.20	66.10	1,704,143
2023-07-13	65.50	66.30	64.50	66.20	1,631,223
2023-07-12	64.90	65.00	63.80	64.80	4,922,109
2023-07-11	65.90	65.90	63.70	64.10	4,494,663
2023-07-10	66.40	66.70	65.10	65.30	2,436,272
2023-07-07	68.50	69.00	67.60	67.60	1,852,884
2023-07-06	69.00	69.00	67.40	68.60	2,035,198
2023-07-05	69.20	69.20	68.00	68.50	726,506
2023-07-04	71.30	71.30	68.60	68.70	1,269,714
2023-07-03	69.60	70.20	69.30	69.30	2,628,820
2023-06-30	69.60	69.90	69.20	69.60	1,774,545
2023-06-29	69.50	69.90	68.90	69.50	748,325
2023-06-28	70.20	70.80	69.30	69.70	1,252,457
2023-06-27	69.80	69.80	67.50	68.90	1,753,909
2023-06-26	70.50	70.50	67.70	68.80	1,232,794
2023-06-23	68.00	69.00	68.00	68.90	1,162,083
2023-06-22	69.80	69.80	67.30	68.20	2,357,423
2023-06-21	69.60	70.80	69.60	70.20	784,747
2023-06-20	73.00	73.00	71.00	71.00	1,432,848
2023-06-19	72.00	72.20	70.80	71.50	3,068,351
2023-06-16	71.00	71.40	70.20	71.00	3,241,638
2023-06-15	72.70	72.70	70.70	71.00	1,770,286
2023-06-14	72.10	72.80	71.90	72.40	2,316,677
2023-06-13	71.10	71.40	70.70	71.20	1,092,581
2023-06-12	68.90	71.20	68.90	70.90	1,049,124
2023-06-09	69.50	70.80	69.10	70.80	1,086,766
2023-06-08	69.20	70.00	68.80	70.00	923,391
2023-06-07	68.60	70.50	68.60	69.70	1,695,540
2023-06-06	69.80	71.50	69.50	70.00	1,032,321
2023-06-05	68.70	71.80	68.70	71.40	1,143,985
2023-06-02	68.90	70.70	68.70	70.70	1,682,273
2023-06-01	68.50	69.20	68.10	68.70	849,830
2023-05-31	68.00	70.00	67.60	69.40	5,727,384
2023-05-30	68.00	68.70	67.40	68.20	15,842,630
2023-05-29	68.00	68.00	68.00	68.00	0
2023-05-26	69.70	69.70	68.00	68.00	2,762,019
2023-05-25	68.30	70.00	68.30	69.50	3,633,715
2023-05-24	69.00	70.00	68.60	70.00	2,590,306
2023-05-23	70.80	71.80	68.90	69.30	3,937,483
2023-05-22	72.00	72.30	69.80	69.80	5,103,858
2023-05-19	70.50	72.40	70.10	72.00	1,951,239
2023-05-18	68.80	70.90	67.90	70.80	2,144,559
2023-05-17	71.00	72.10	67.90	68.30	1,830,244
2023-05-16	72.00	73.00	71.80	73.00	3,496,619
2023-05-15	72.70	73.60	72.40	72.40	1,291,374
2023-05-12	72.40	74.00	72.10	73.70	948,430
2023-05-11	74.40	75.10	72.20	72.50	2,485,011
2023-05-10	74.50	74.70	73.00	73.60	1,288,131
2023-05-09	73.80	74.30	73.10	73.90	6,682,688
2023-05-08	74.00	74.00	74.00	74.00	0
2023-05-05	74.80	75.00	73.70	74.00	1,405,442
2023-05-04	77.50	77.50	74.10	74.80	1,163,969
2023-05-03	78.00	78.30	76.40	76.40	1,473,397
2023-05-02	78.20	79.30	76.50	77.10	1,136,027
2023-05-01	78.20	78.20	78.20	78.20	0
2023-04-28	77.40	78.50	76.70	78.20	1,536,290
2023-04-27	75.10	77.80	75.10	77.00	1,212,315
2023-04-26	79.00	79.00	76.70	77.50	3,457,226
2023-04-25	77.40	78.50	76.20	78.40	940,301
2023-04-24	73.80	77.70	73.80	77.10	1,774,030
2023-04-21	75.30	75.80	74.40	75.80	4,194,567
2023-04-20	73.00	75.50	73.00	75.10	1,415,533
2023-04-19	75.10	75.30	74.50	74.70	2,935,594
2023-04-18	75.70	76.00	74.80	75.40	1,938,829
2023-04-17	76.00	76.40	75.30	75.60	1,351,212
2023-04-14	74.70	76.70	74.70	76.00	1,821,780
2023-04-13	72.30	75.20	72.30	74.90	5,764,747
2023-04-12	74.00	74.50	73.20	74.20	3,071,375
2023-04-11	72.80	75.10	72.80	74.40	2,908,747
2023-04-10	72.80	72.80	72.80	72.80	0
2023-04-07	72.80	72.80	72.80	72.80	0
2023-04-06	71.30	72.80	71.10	72.80	6,314,329
2023-04-05	72.40	72.80	71.10	71.70	3,404,431
2023-04-04	74.00	74.00	72.00	72.40	2,566,569
2023-04-03	73.50	74.50	72.80	73.80	2,407,151
2023-03-31	74.80	75.40	73.70	73.70	2,176,998
2023-03-30	73.00	75.00	73.00	74.90	2,175,617
2023-03-29	71.40	74.40	71.40	73.50	3,100,120
2023-03-28	73.90	74.00	71.50	72.70	2,725,001
2023-03-27	75.20	75.20	73.30	73.30	4,184,970
2023-03-24	73.80	75.20	73.80	74.50	5,822,839
2023-03-23	74.90	76.20	74.90	75.70	5,219,228
2023-03-22	75.70	77.00	75.50	76.10	2,574,039
2023-03-21	74.10	77.50	73.30	76.40	2,912,692
2023-03-20	76.00	77.40	74.90	74.90	18,134,508
2023-03-17	76.70	78.60	76.70	78.00	7,866,246
2023-03-16	79.00	79.20	77.60	78.60	15,680,319
2023-03-15	79.40	79.40	76.90	78.00	5,584,568
2023-03-14	77.00	79.80	77.00	78.90	2,587,394
2023-03-13	79.80	79.80	77.00	77.80	11,884,974
2023-03-10	78.30	78.50	77.10	78.30	2,015,179
2023-03-09	76.70	79.40	76.40	79.00	2,363,996
2023-03-08	77.70	77.70	75.50	76.80	1,817,002
2023-03-07	75.00	76.00	74.30	76.00	4,477,782
2023-03-06	74.90	76.90	73.90	75.80	2,544,857
2023-03-03	79.00	79.00	73.50	74.30	5,592,947
2023-03-02	75.00	80.60	74.20	79.00	8,599,651
2023-03-01	73.00	74.00	72.90	73.10	1,576,313
2023-02-28	75.50	75.50	71.00	73.20	5,839,311
2023-02-27	74.70	75.30	74.10	75.20	1,600,974
2023-02-24	74.10	75.00	73.80	74.10	1,527,316
2023-02-23	71.80	74.30	71.80	73.80	3,263,390
2023-02-22	73.50	74.20	72.80	73.60	1,319,860
2023-02-21	73.90	74.30	72.50	73.50	2,893,159
2023-02-20	74.00	74.50	73.40	74.10	1,156,331
2023-02-17	73.80	73.80	72.00	73.30	1,784,766
2023-02-16	71.50	72.80	71.50	72.40	939,236
2023-02-15	69.90	72.10	69.90	71.50	1,395,104
2023-02-14	72.30	72.40	71.00	71.60	1,358,948
2023-02-13	71.40	71.90	70.90	71.90	656,624
2023-02-10	72.00	72.00	70.80	71.40	2,370,290
2023-02-09	72.50	72.50	71.80	72.20	966,937
2023-02-08	70.60	73.20	70.50	71.70	2,998,736
2023-02-07	73.00	73.00	70.10	70.50	2,122,392
2023-02-06	71.50	72.00	70.80	71.10	1,890,976
2023-02-03	72.00	72.50	71.30	72.10	1,632,171
2023-02-02	70.70	73.50	70.70	72.00	1,641,083
2023-02-01	73.50	74.40	72.00	72.20	4,530,068
2023-01-31	72.00	72.70	71.10	72.70	1,947,817
2023-01-30	70.10	72.40	70.10	71.70	1,535,440
2023-01-27	71.80	72.60	69.60	70.80	3,214,234
2023-01-26	71.00	73.40	70.80	72.90	1,875,772
2023-01-25	70.80	72.50	70.80	72.10	6,977,249
2023-01-24	70.30	71.50	70.10	71.50	2,202,441
2023-01-23	69.00	70.80	68.80	70.30	2,168,957
2023-01-20	67.00	69.40	66.90	69.30	1,789,627
2023-01-19	69.80	69.80	67.00	67.00	2,154,891
2023-01-18	69.50	70.70	68.30	70.20	8,620,063
2023-01-17	67.00	69.50	67.00	68.30	2,623,615
2023-01-16	67.00	68.70	67.00	68.60	1,489,251
2023-01-13	65.60	67.50	65.60	67.50	1,908,360
2023-01-12	67.60	67.60	66.30	67.00	1,466,187
2023-01-11	63.00	66.70	63.00	66.40	3,224,574
2023-01-10	64.40	65.50	63.70	63.70	1,880,320
2023-01-09	65.90	67.20	65.40	65.90	1,341,792
2023-01-06	66.60	67.00	65.10	66.00	1,760,676
2023-01-05	67.50	67.70	66.30	66.40	1,987,424
2023-01-04	66.10	67.30	66.10	67.00	5,081,461
2023-01-03	66.80	67.80	65.80	66.30	1,535,984
2023-01-02	66.20	66.20	66.20	66.20	0
2022-12-30	68.00	68.20	66.20	66.20	567,123
2022-12-29	69.80	69.80	67.40	67.90	1,008,086
2022-12-28	67.20	69.10	67.20	68.10	1,459,898
2022-12-27	68.30	68.30	68.30	68.30	0
2022-12-26	68.30	68.30	68.30	68.30	0
2022-12-23	72.60	72.60	66.70	68.30	3,547,628
2022-12-22	71.60	73.30	71.60	72.80	1,958,558
2022-12-21	67.90	71.50	67.40	71.50	2,845,192
2022-12-20	68.00	69.70	67.60	69.10	4,982,336
2022-12-19	67.40	69.20	66.90	68.70	1,008,922
2022-12-16	69.10	69.10	67.00	67.70	18,651,530
2022-12-15	68.00	70.00	68.00	69.10	3,178,633
2022-12-14	68.40	69.60	68.30	68.90	1,334,689
2022-12-13	68.00	69.60	67.60	68.70	2,940,474
2022-12-12	67.50	68.90	66.80	68.00	1,601,690
2022-12-09	69.10	69.10	67.30	67.60	1,362,941
2022-12-08	67.70	68.70	67.10	67.50	975,756
2022-12-07	70.00	70.00	67.70	67.70	2,846,250
2022-12-06	66.70	69.90	66.40	69.70	3,144,952
2022-12-05	67.00	68.00	66.60	66.80	1,221,245
2022-12-02	67.10	67.80	66.50	67.20	1,488,804
2022-12-01	67.60	67.90	66.60	67.30	1,398,534
2022-11-30	65.80	67.60	65.80	66.50	8,283,485
2022-11-29	67.10	67.90	66.60	67.00	1,003,134
2022-11-28	65.80	67.50	65.80	67.00	2,796,492
2022-11-25	66.30	67.30	65.90	66.60	1,288,435
2022-11-24	68.00	68.40	66.10	66.50	1,445,573
2022-11-23	66.50	68.70	66.50	68.00	4,416,856
2022-11-22	69.30	69.30	67.90	68.50	1,820,746
2022-11-21	69.90	69.90	67.70	68.90	2,935,186
2022-11-18	66.00	68.60	66.00	68.40	1,435,656
2022-11-17	66.00	66.80	65.80	66.60	3,874,025
2022-11-16	68.20	69.00	66.00	66.40	4,374,821
2022-11-15	68.90	68.90	66.60	67.40	3,364,916
2022-11-14	67.50	69.00	65.50	68.40	3,166,700
2022-11-11	69.00	69.50	67.90	68.00	4,175,967
2022-11-10	65.40	67.50	64.80	67.30	2,630,824
2022-11-09	66.50	66.70	65.60	65.60	1,513,919
2022-11-08	66.60	67.40	66.00	66.60	2,583,698
2022-11-07	65.60	67.50	65.60	66.90	1,238,598
2022-11-04	64.40	66.80	63.10	66.40	2,704,823
2022-11-03	63.50	64.60	63.50	64.50	4,107,857
2022-11-02	64.30	65.00	62.70	64.50	3,570,172
2022-11-01	61.20	63.10	61.20	63.00	2,857,388
2022-10-31	62.90	63.20	60.00	60.50	2,325,658
2022-10-28	63.40	64.30	62.30	63.20	3,179,810
2022-10-27	63.00	64.60	62.70	63.90	2,980,038
2022-10-26	61.80	63.20	60.50	63.00	3,011,978
2022-10-25	58.70	60.90	57.60	60.50	3,060,306
2022-10-24	58.80	58.80	56.60	57.60	2,347,250
2022-10-21	56.70	58.40	56.00	57.80	1,678,587
2022-10-20	58.70	59.60	57.10	57.60	3,907,379
2022-10-19	59.00	60.50	59.00	60.00	2,892,606
2022-10-18	59.60	60.90	58.90	59.70	4,837,357
2022-10-17	56.00	59.70	56.00	59.10	6,233,402
2022-10-14	55.50	58.30	55.30	57.60	6,319,619
2022-10-13	51.80	55.20	51.60	55.00	2,237,795
2022-10-12	53.10	53.10	51.20	51.80	2,242,077
2022-10-11	52.50	53.50	52.00	52.90	1,896,559
2022-10-10	54.00	54.00	51.50	52.20	1,459,069
2022-10-07	54.80	54.80	52.30	52.90	1,973,370
2022-10-06	54.30	54.40	53.20	53.90	1,912,674
2022-10-05	54.00	54.30	53.00	53.60	1,207,919
2022-10-04	52.00	54.60	52.00	54.00	3,909,606
2022-10-03	50.50	52.10	50.50	52.10	3,038,590
2022-09-30	51.40	52.10	50.30	50.90	4,238,338
2022-09-29	54.40	56.10	50.70	51.30	3,935,212
2022-09-28	55.50	55.50	52.30	54.40	3,826,316
2022-09-27	55.90	56.80	55.10	56.00	3,709,496
2022-09-26	55.00	56.00	54.90	56.00	4,228,057
2022-09-23	57.00	57.60	55.30	56.00	5,349,223
2022-09-22	56.50	57.20	55.70	57.20	1,613,945
2022-09-21	55.50	56.90	55.40	56.90	1,244,343
2022-09-20	58.60	58.60	55.20	55.20	933,075
2022-09-19	57.50	57.50	57.50	57.50	0
2022-09-16	59.10	59.10	56.40	57.50	3,720,023
2022-09-15	58.50	58.50	55.70	57.60	2,264,290
2022-09-14	60.20	60.20	56.70	56.70	2,460,293
2022-09-13	60.90	60.90	58.50	58.50	2,135,539
2022-09-12	59.50	60.20	58.50	59.70	1,513,323
2022-09-09	58.40	58.80	57.80	58.60	1,867,984
2022-09-08	57.20	58.00	57.20	57.70	1,115,674
2022-09-07	57.60	57.60	56.40	57.20	4,352,929
2022-09-06	56.60	58.30	56.60	57.40	1,719,067
2022-09-05	57.00	57.30	56.00	57.20	1,238,772
2022-09-02	57.20	58.40	56.90	57.00	4,728,765
2022-09-01	59.90	59.90	57.80	58.20	1,318,302
2022-08-31	61.10	61.10	58.40	60.10	4,038,658
2022-08-30	60.20	61.80	59.40	59.70	1,289,635
2022-08-29	59.80	59.80	59.80	59.80	0
2022-08-26	58.80	60.00	58.50	59.80	11,937,503
2022-08-25	58.50	60.10	58.50	58.80	1,006,791
2022-08-24	61.10	61.10	58.90	59.80	1,767,051
2022-08-23	61.00	61.50	59.70	60.00	5,223,739
2022-08-22	62.90	63.10	61.20	61.60	2,847,945
2022-08-19	62.50	63.70	61.80	63.10	12,363,794
2022-08-18	63.60	63.70	62.10	62.50	3,175,936
2022-08-17	66.00	66.20	63.10	63.50	2,412,182
2022-08-16	66.20	66.60	65.70	65.80	3,187,288
2022-08-15	67.00	68.00	66.00	66.10	3,316,933
2022-08-12	66.10	67.00	66.00	66.80	3,352,465
2022-08-11	63.50	67.00	63.20	65.50	8,568,140
2022-08-10	67.80	68.10	66.30	66.50	1,434,960
2022-08-09	67.30	68.20	66.80	66.90	665,439
2022-08-08	66.90	70.30	66.90	67.90	5,180,090
2022-08-05	71.90	71.90	68.60	68.60	675,905
2022-08-04	71.60	71.60	68.80	70.00	1,487,429
2022-08-03	72.70	72.70	69.80	71.70	1,672,824
2022-08-02	74.70	74.70	69.90	70.80	4,327,871
2022-08-01	75.30	75.30	73.30	74.60	2,283,379
2022-07-29	71.40	74.80	71.40	73.90	1,326,204
2022-07-28	72.40	73.50	72.10	73.40	415,002
2022-07-27	72.10	72.90	71.90	72.40	860,268
2022-07-26	70.50	73.00	70.50	72.20	789,457
2022-07-25	71.50	72.70	70.70	72.70	946,888
2022-07-22	69.50	72.10	69.20	72.10	1,264,993
2022-07-21	67.10	69.80	66.80	69.80	4,007,539
2022-07-20	66.90	67.90	66.50	66.60	756,051
2022-07-19	61.90	66.90	61.90	66.80	1,653,822
2022-07-18	64.00	64.00	62.80	63.50	1,073,972
2022-07-15	62.30	63.60	62.20	63.40	727,796
2022-07-14	61.60	62.90	61.40	62.80	759,223
2022-07-13	62.60	62.60	60.70	61.70	2,207,214
2022-07-12	63.00	63.10	62.20	62.30	886,695
2022-07-11	63.00	63.00	62.00	63.00	1,816,495
2022-07-08	63.00	63.50	62.30	63.00	1,140,322
2022-07-07	64.80	65.00	62.90	63.00	1,210,244
2022-07-06	60.80	63.60	60.50	63.10	1,567,116
2022-07-05	62.00	62.00	59.70	60.30	701,478
2022-07-04	62.30	62.40	61.50	62.00	335,489
2022-07-01	60.90	63.00	60.90	62.30	584,167
2022-06-30	63.60	63.70	60.40	62.30	1,470,388
2022-06-29	63.50	64.70	63.50	64.20	748,722
2022-06-28	67.20	67.20	64.10	65.10	1,034,620
2022-06-27	66.20	66.90	65.20	65.90	3,436,029
2022-06-24	64.90	66.20	64.90	66.00	813,442
2022-06-23	64.70	65.80	64.00	64.80	871,210
2022-06-22	66.00	66.00	62.70	64.90	2,518,394
2022-06-21	67.30	67.30	64.50	64.50	1,592,331
2022-06-20	68.00	68.00	66.60	67.40	994,169
2022-06-17	69.00	69.00	66.80	67.00	2,300,616
2022-06-16	68.70	69.30	67.20	67.90	3,913,605
2022-06-15	71.90	71.90	68.90	69.40	1,131,071
2022-06-14	70.10	71.50	69.30	70.90	4,743,727
2022-06-13	71.60	71.80	70.10	70.30	1,109,298
2022-06-10	71.30	73.40	71.30	72.40	906,498
2022-06-09	70.40	73.70	70.40	73.00	2,949,183
2022-06-08	68.80	71.40	68.80	70.90	8,273,495
2022-06-07	68.00	70.60	68.00	70.60	842,114
2022-06-06	68.60	69.40	67.70	69.30	1,170,918
2022-06-03	67.10	67.10	67.10	67.10	0
2022-06-02	67.10	67.10	67.10	67.10	0
2022-06-01	70.30	70.40	67.10	67.10	1,655,428
2022-05-31	69.90	70.00	68.20	69.50	2,734,693
2022-05-30	69.40	70.20	68.20	68.30	1,099,393
2022-05-27	70.40	70.40	68.60	69.00	1,538,163
2022-05-26	69.60	70.40	68.80	70.00	1,684,143
2022-05-25	72.40	72.40	68.80	69.70	858,627
2022-05-24	74.00	74.00	70.70	70.70	1,371,724
2022-05-23	75.80	76.10	72.10	72.10	1,513,990
2022-05-20	78.10	79.60	75.40	75.40	7,703,363
2022-05-19	77.90	78.40	75.80	78.40	4,118,576
2022-05-18	73.30	79.00	73.10	78.60	2,419,152
2022-05-17	70.20	72.30	70.20	72.10	1,276,707
2022-05-16	70.10	70.60	68.30	70.30	1,248,679
2022-05-13	65.20	69.90	65.20	69.90	1,518,255
2022-05-12	67.20	67.20	65.80	66.60	1,520,714
2022-05-11	66.40	68.50	66.40	68.00	2,297,186
2022-05-10	64.10	68.40	64.10	68.20	2,108,063
2022-05-09	66.20	66.70	65.00	65.20	1,058,955
2022-05-06	68.30	69.20	66.80	66.80	2,605,755
2022-05-05	70.50	71.50	69.50	69.50	2,834,098
2022-05-04	70.00	71.40	69.70	70.10	1,472,999
2022-05-03	71.30	72.90	71.00	71.60	2,369,385
2022-05-02	71.00	71.00	71.00	71.00	0
2022-04-29	68.10	72.00	68.10	71.00	3,867,359
2022-04-28	67.80	68.20	66.90	67.90	1,439,324
2022-04-27	66.10	68.50	66.10	67.80	2,362,447
2022-04-26	66.90	67.40	66.00	67.10	2,111,717
2022-04-25	68.60	68.60	65.70	66.60	2,516,523
2022-04-22	69.10	70.20	68.00	69.20	3,354,150
2022-04-21	70.40	72.00	70.10	70.60	2,136,170
2022-04-20	72.60	72.60	69.60	70.40	1,179,762
2022-04-19	72.00	72.40	70.80	71.00	1,347,263
2022-04-18	72.10	72.10	72.10	72.10	0
2022-04-15	72.10	72.10	72.10	72.10	0
2022-04-14	73.40	73.60	71.50	72.10	1,493,409
2022-04-13	75.00	75.00	71.60	71.60	1,623,269
2022-04-12	76.10	76.10	72.40	73.90	2,159,077
2022-04-11	74.80	75.70	73.10	74.50	2,472,873
2022-04-08	71.50	74.30	71.50	74.10	3,870,286
2022-04-07	76.00	76.00	72.90	73.10	2,526,764
2022-04-06	74.80	76.30	74.30	75.10	1,004,953
2022-04-05	76.50	76.90	74.70	76.30	1,268,698
2022-04-04	78.00	78.00	74.80	75.30	2,639,482
2022-04-01	76.90	78.60	76.40	77.30	1,626,273
2022-03-31	74.70	77.80	74.70	76.70	1,207,455
2022-03-30	78.00	79.60	75.80	76.80	3,216,503
2022-03-29	81.80	81.80	79.70	80.00	1,077,465
2022-03-28	81.10	82.40	80.00	80.20	1,668,045
2022-03-25	80.30	81.80	79.30	80.50	1,937,800
2022-03-24	76.50	81.40	76.50	81.40	2,128,867
2022-03-23	75.90	77.70	75.90	77.00	1,440,394
2022-03-22	77.50	78.70	77.10	77.70	2,921,933
2022-03-21	77.00	77.50	75.30	76.90	1,358,126
2022-03-18	76.70	77.80	74.20	77.80	6,510,943
2022-03-17	72.60	75.40	72.60	75.10	1,496,801
2022-03-16	71.30	74.60	71.30	74.00	2,932,447
2022-03-15	73.00	73.70	71.30	71.60	3,024,238
2022-03-14	70.00	74.10	68.90	74.10	1,735,706
2022-03-11	68.00	69.90	67.40	68.90	1,023,397
2022-03-10	66.90	67.80	65.80	66.70	1,877,062
2022-03-09	65.70	66.90	64.40	66.90	3,990,779
2022-03-08	64.00	65.60	64.00	64.10	4,615,504
2022-03-07	64.90	67.00	63.80	65.00	5,542,401
2022-03-04	68.50	69.70	65.50	66.00	3,028,338
2022-03-03	60.10	69.90	60.00	66.20	6,038,989
2022-03-02	58.00	59.70	57.90	58.90	999,697
2022-03-01	59.70	61.50	58.20	58.20	1,001,494
2022-02-28	61.30	61.30	59.70	61.30	1,668,849
2022-02-25	59.30	59.90	58.50	59.60	1,562,710
2022-02-24	59.50	60.20	58.10	58.20	1,459,203
2022-02-23	62.20	62.70	60.60	60.60	975,577
2022-02-22	61.60	62.50	61.40	62.00	882,903
2022-02-21	62.30	62.90	61.40	62.40	882,782
2022-02-18	62.30	62.70	61.90	62.10	712,705
2022-02-17	63.00	64.00	62.00	62.40	870,063
2022-02-16	63.70	64.20	63.30	63.30	512,437
2022-02-15	61.30	64.20	61.30	64.00	762,740
2022-02-14	63.10	63.10	61.70	62.00	1,886,901
2022-02-11	64.00	64.10	63.00	63.70	1,524,279
2022-02-10	63.10	63.50	62.20	63.10	1,045,913
2022-02-09	62.80	63.50	62.20	62.70	936,767
2022-02-08	62.10	62.90	61.20	62.10	333,903
2022-02-07	62.00	63.00	61.70	62.10	1,052,033
2022-02-04	62.10	63.70	62.10	62.70	876,187
2022-02-03	65.40	65.50	63.30	63.30	622,988
2022-02-02	66.20	67.00	65.30	65.40	996,384
2022-02-01	65.70	66.50	65.40	66.50	940,017
2022-01-31	64.60	65.50	64.10	65.30	1,150,611
2022-01-28	65.30	65.70	63.90	64.30	2,696,294
2022-01-27	63.80	65.30	63.40	65.10	851,443
2022-01-26	64.40	65.50	64.40	64.50	936,998
2022-01-25	65.70	65.70	62.80	63.90	1,725,555
2022-01-24	66.80	66.80	64.40	64.90	953,728
2022-01-21	68.60	68.60	66.50	67.00	1,017,982
2022-01-20	68.10	69.70	67.70	68.90	1,374,232
2022-01-19	64.90	68.50	64.90	68.00	1,426,775
2022-01-18	66.70	68.20	66.40	66.60	1,211,720
2022-01-17	66.60	68.60	66.60	68.20	766,965
2022-01-14	66.50	68.60	66.20	67.00	892,358
2022-01-13	67.50	68.10	67.00	67.20	604,419
2022-01-12	69.60	69.60	67.10	67.70	1,209,475
2022-01-11	68.20	69.90	68.20	68.30	936,014
2022-01-10	71.10	73.10	69.40	69.40	1,636,553
2022-01-07	71.30	71.50	69.20	71.40	1,300,421
2022-01-06	71.40	71.40	69.30	69.60	503,316
2022-01-05	71.20	72.90	71.20	72.40	2,279,178
2022-01-04	70.90	73.40	69.80	72.40	1,653,135
2022-01-03	69.20	69.20	69.20	69.20	0
2021-12-31	69.60	69.80	69.20	69.20	446,138
2021-12-30	68.60	69.50	68.60	69.30	1,179,141
2021-12-29	69.60	69.60	68.40	68.80	891,319
2021-12-28	67.40	67.40	67.40	67.40	0
2021-12-27	67.40	67.40	67.40	67.40	0
2021-12-24	67.40	68.00	67.40	67.40	128,237
2021-12-23	68.70	68.70	67.70	67.70	579,858
2021-12-22	66.00	68.00	66.00	68.00	1,110,276
2021-12-21	66.80	66.80	66.00	66.70	790,678
2021-12-20	66.20	67.00	65.60	66.00	1,227,742
2021-12-17	68.50	69.10	67.40	67.40	1,827,266
2021-12-16	68.10	68.10	66.70	66.80	1,008,070
2021-12-15	64.60	67.30	64.60	67.30	2,445,915
2021-12-14	64.40	66.50	64.40	66.10	2,429,710
2021-12-13	64.70	66.90	64.70	65.80	1,663,957
2021-12-10	66.30	67.80	65.60	66.10	1,122,889
2021-12-09	69.40	69.40	67.10	67.70	927,122
2021-12-08	69.00	69.80	67.30	67.80	1,847,861
2021-12-07	66.40	70.40	66.40	69.40	3,544,433
2021-12-06	66.30	66.80	65.00	66.00	1,805,745
2021-12-03	64.90	65.20	63.70	64.90	1,359,817
2021-12-02	62.80	63.90	62.80	63.40	2,069,975
2021-12-01	61.80	63.40	61.30	63.30	4,286,972
2021-11-30	62.00	62.50	61.30	61.40	3,706,691
2021-11-29	64.10	64.30	62.30	63.00	1,630,264
2021-11-26	63.80	63.90	62.60	63.30	1,447,755
2021-11-25	65.80	65.90	64.50	65.10	1,591,984
2021-11-24	69.20	69.20	65.90	66.00	968,039
2021-11-23	66.50	69.00	66.40	67.80	910,973
2021-11-22	69.30	69.30	67.60	68.10	1,820,231
2021-11-19	68.00	68.10	67.00	68.00	814,938
2021-11-18	67.50	67.90	66.80	67.90	1,188,970
2021-11-17	66.50	68.20	66.50	67.30	999,201
2021-11-16	66.50	68.80	66.50	67.90	939,988
2021-11-15	66.40	68.90	66.40	68.60	1,154,448
2021-11-12	67.70	68.40	67.30	68.30	996,005
2021-11-11	68.50	68.50	66.50	67.00	1,381,592
2021-11-10	67.00	68.40	66.70	67.80	1,423,483
2021-11-09	67.20	69.00	66.90	67.00	1,066,499
2021-11-08	67.60	69.10	67.60	68.70	1,406,512
2021-11-05	67.80	69.50	67.70	68.50	1,853,972
2021-11-04	64.60	67.50	64.20	67.50	4,930,310
2021-11-03	63.20	64.40	62.90	64.20	3,348,249
2021-11-02	64.50	65.70	63.20	63.20	1,645,820
2021-11-01	64.70	64.80	63.90	64.10	1,603,765
2021-10-29	64.30	65.20	64.30	64.40	2,956,243
2021-10-28	64.30	66.00	64.30	64.80	1,896,639
2021-10-27	67.00	67.00	65.50	65.50	861,952
2021-10-26	66.40	67.10	65.30	66.10	1,461,468
2021-10-25	68.70	68.70	66.20	66.90	1,468,257
2021-10-22	66.00	68.20	66.00	67.20	930,790
2021-10-21	67.50	68.00	67.20	67.90	2,386,494
2021-10-20	68.50	69.60	67.00	68.30	2,160,511
2021-10-19	67.00	67.40	65.60	67.00	3,379,607
2021-10-18	66.10	66.30	65.30	65.40	1,154,676
2021-10-15	65.80	67.30	65.80	66.40	3,597,943
2021-10-14	66.10	67.00	65.80	66.40	4,856,479
2021-10-13	64.00	66.70	64.00	66.00	4,067,514
2021-10-12	64.60	65.90	64.60	65.20	585,048
2021-10-11	65.40	65.50	64.00	65.40	2,054,964
2021-10-08	65.20	66.30	65.10	65.30	1,995,136
2021-10-07	67.00	67.00	64.40	66.10	2,554,994
2021-10-06	65.90	67.00	64.60	65.90	1,039,575
2021-10-05	66.20	67.60	66.00	67.50	2,214,374
2021-10-04	67.10	67.20	65.10	66.50	5,126,455
2021-10-01	66.60	68.10	66.10	67.50	1,029,695
2021-09-30	70.80	70.80	67.40	67.40	4,014,009
2021-09-29	69.90	71.40	68.90	69.20	1,182,467
2021-09-28	74.80	74.90	70.30	70.30	3,316,729
2021-09-27	72.50	73.20	70.80	73.20	815,518
2021-09-24	71.30	71.60	70.10	71.50	3,112,961
2021-09-23	73.40	73.50	71.20	71.20	2,405,792
2021-09-22	73.80	73.80	71.90	72.60	897,983
2021-09-21	73.90	74.30	72.00	72.00	1,406,390
2021-09-20	75.50	75.50	73.20	73.30	1,812,723
2021-09-17	74.40	76.30	74.30	76.30	4,787,405
2021-09-16	72.70	73.80	72.00	73.70	1,187,071
2021-09-15	72.90	72.90	71.50	72.20	2,033,700
2021-09-14	75.60	75.60	71.70	72.80	1,882,724
2021-09-13	77.70	77.70	73.20	73.50	5,010,351
2021-09-10	77.20	77.50	75.60	75.60	1,182,142
2021-09-09	77.70	78.30	76.50	76.90	1,145,552
2021-09-08	79.20	79.90	78.20	78.30	2,615,482
2021-09-07	79.50	79.80	78.00	79.80	1,125,689
2021-09-06	78.10	78.60	76.80	78.60	1,095,746
2021-09-03	77.40	78.10	76.70	77.40	1,553,123
2021-09-02	77.70	78.10	76.70	77.30	1,834,622
2021-09-01	76.90	77.70	75.90	77.70	2,037,392
2021-08-31	74.20	76.30	74.20	76.30	1,218,058
2021-08-30	75.90	75.90	75.90	75.90	0
2021-08-27	74.10	75.90	74.10	75.90	2,397,016
2021-08-26	73.00	74.30	72.20	74.00	909,876
2021-08-25	72.00	73.50	72.00	73.40	905,726
2021-08-24	71.10	72.80	70.80	72.80	1,858,503
2021-08-23	70.00	70.30	69.10	70.00	994,606
2021-08-20	71.40	71.40	68.50	69.30	1,244,579
2021-08-19	69.10	70.20	67.30	69.80	2,521,274
2021-08-18	71.30	71.30	68.40	69.30	926,944
2021-08-17	71.40	71.70	69.50	70.00	1,039,538
2021-08-16	70.10	71.60	70.00	71.50	927,243
2021-08-13	70.60	70.90	70.20	70.50	1,342,720
2021-08-12	72.00	73.00	70.20	70.50	2,051,033
2021-08-11	72.50	72.80	71.50	72.60	974,118
2021-08-10	70.80	72.90	70.80	72.50	962,505
2021-08-09	71.60	72.70	71.20	72.00	2,163,720
2021-08-06	71.80	72.20	71.10	71.70	3,575,287
2021-08-05	72.60	72.60	70.40	71.50	3,875,711
2021-08-04	72.40	73.10	69.90	70.90	2,649,699
2021-08-03	73.10	73.30	71.10	72.00	1,801,989
2021-08-02	71.90	71.90	69.90	71.00	829,589
2021-07-30	69.30	70.40	68.60	70.10	1,141,735
2021-07-29	69.20	69.60	68.00	69.30	1,487,679
2021-07-28	70.00	70.10	68.60	68.60	569,025
2021-07-27	70.00	70.40	68.50	70.00	887,783
2021-07-26	69.40	70.20	68.80	69.90	1,487,629
2021-07-23	68.60	69.40	67.80	69.40	731,550
2021-07-22	67.70	68.70	67.50	68.30	706,559
2021-07-21	66.60	68.30	66.60	67.60	1,081,171
2021-07-20	67.70	67.70	66.10	66.40	1,732,135
2021-07-19	67.00	67.00	66.20	66.90	1,876,644
2021-07-16	69.50	69.50	67.20	67.50	961,287
2021-07-15	68.70	70.50	67.50	67.80	1,839,713
2021-07-14	69.10	69.80	68.20	69.80	2,535,406
2021-07-13	67.80	68.00	67.40	67.80	946,722
2021-07-12	68.50	68.50	67.30	67.50	935,773
2021-07-09	67.50	68.20	67.00	67.60	645,124
2021-07-08	67.60	68.00	67.40	67.60	1,501,247
2021-07-07	68.30	69.00	67.50	68.40	649,397
2021-07-06	67.50	68.40	67.40	67.50	567,321
2021-07-05	67.10	68.60	67.10	68.00	3,963,297
2021-07-02	68.30	68.30	67.30	68.20	4,452,642
2021-07-01	69.00	69.00	67.20	67.50	2,862,737
2021-06-30	68.60	68.60	67.40	68.10	1,768,471
2021-06-29	69.30	69.30	67.30	67.50	2,202,862
2021-06-28	68.70	68.70	67.40	68.00	1,410,645
2021-06-25	67.50	68.00	67.20	67.90	782,512
2021-06-24	69.10	69.10	66.90	67.00	2,991,688

Share	Price	Change
Ramsdens Hldgs (RFX)	590.00	30.83%
Provexis (PXS)	1.25	14.16%
Marechale Cap. (MAC)	8.00	12.28%
Cellbxhealth (CLBX)	1.525	8.93%
Premier African Minerals (PREM)	0.0215	7.5%

Share	Price	Change
Talon Resources (TAR)	1.30	-52.73%
Caledonian Hold (CHP)	1.65	-37.55%
Telecom Plus (TEP)	710.00	-25.73%
Ukrproduct (UKR)	6.00	-20.43%
Iomart (IOM)	14.35	-20.28%

Share	Price	Volume
Premier African Minerals (PREM)	0.0215	1,816,915,115
Forgent (FORG)	0.0155	753,036,785
Quantum Helium (QHE)	0.0295	523,642,784
Bezant Resources PLC (BZT)	0.135	196,815,164
UK Oil & Gas (UKOG)	0.0085	157,290,209