Wt Coffee Share History

Wt Coffee Share Price history. The following table shows end-of-day data COFF historical share prices for Wt Coffee, 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.

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

Date	Open	High	Low	Close	Volume
2026-04-28	59.20	60.26	59.20	60.23	755
2026-04-27	60.70	60.70	58.98	59.05	3,562
2026-04-24	61.76	62.68	61.39	61.34	8,758
2026-04-23	59.15	60.30	59.15	61.02	1,690
2026-04-22	59.46	59.71	59.06	59.29	1,594
2026-04-21	59.00	59.00	57.09	57.79	2,181
2026-04-20	58.67	59.13	58.00	59.02	468
2026-04-17	59.00	59.89	58.28	58.28	789
2026-04-16	60.93	61.39	58.93	59.65	13,025
2026-04-15	61.20	61.20	60.50	60.64	2,776
2026-04-14	60.82	61.36	60.16	60.85	1,733
2026-04-13	60.54	61.32	60.16	60.90	4,795
2026-04-10	59.34	60.14	59.00	60.16	8,413
2026-04-09	59.66	59.66	58.93	58.97	710
2026-04-08	57.50	59.05	57.50	58.94	2,521
2026-04-07	60.55	60.55	57.81	57.72	4,509
2026-04-06	60.12	60.12	60.12	60.12	0
2026-04-03	60.12	60.12	60.12	60.12	0
2026-04-02	60.02	60.37	59.81	60.12	983
2026-04-01	59.92	60.39	58.88	59.72	1,394
2026-03-31	59.04	60.03	59.04	59.76	2,227
2026-03-30	60.67	60.67	59.07	59.27	4,466
2026-03-27	61.80	62.15	60.74	61.48	6,045
2026-03-26	63.93	63.93	62.24	62.28	2,475
2026-03-25	64.20	64.48	62.99	63.72	3,055
2026-03-24	61.70	64.20	61.56	64.07	2,950
2026-03-23	62.63	63.07	60.09	61.75	13,309
2026-03-20	60.66	62.83	60.50	62.83	7,152
2026-03-19	58.87	60.16	58.83	60.13	1,648
2026-03-18	59.56	59.60	58.42	59.10	2,281
2026-03-17	58.94	60.68	58.94	59.66	7,742
2026-03-16	57.56	58.98	56.91	58.84	4,390
2026-03-13	58.65	58.67	56.92	57.60	4,521
2026-03-12	57.71	59.68	57.70	58.86	1,569
2026-03-11	59.58	59.58	57.45	57.66	1,528
2026-03-10	59.82	60.02	59.00	59.71	2,552
2026-03-09	59.30	60.72	59.01	59.18	6,699
2026-03-06	59.57	59.75	58.50	58.99	1,122
2026-03-05	57.78	58.22	57.51	57.92	3,121
2026-03-04	57.15	57.98	57.15	57.52	1,584
2026-03-03	57.11	58.59	56.25	57.04	1,873
2026-03-02	56.30	57.37	56.16	57.07	1,009
2026-02-27	57.01	57.01	55.83	56.36	2,564
2026-02-26	57.18	57.18	56.50	56.71	1,455
2026-02-25	56.88	57.48	56.88	57.31	319
2026-02-24	55.80	57.05	55.70	57.06	5,889
2026-02-23	57.53	57.78	56.08	55.85	1,750
2026-02-20	57.39	58.33	57.00	57.48	1,101
2026-02-19	57.68	57.68	55.64	56.86	487
2026-02-18	56.77	57.67	56.74	57.52	1,046
2026-02-17	60.16	60.16	56.53	57.23	2,781
2026-02-16	60.63	60.63	59.75	59.84	306
2026-02-13	59.80	61.39	59.80	60.42	1,600
2026-02-12	58.97	60.17	58.97	59.29	1,383
2026-02-11	58.87	59.24	58.44	58.46	5,787
2026-02-10	59.75	60.20	58.19	59.21	2,965
2026-02-09	58.50	60.20	58.11	60.20	906
2026-02-06	61.07	61.26	59.26	59.24	686
2026-02-05	61.23	61.37	59.97	60.07	508
2026-02-04	62.95	63.22	61.45	61.83	1,971
2026-02-03	66.55	66.55	63.40	63.26	1,510
2026-02-02	65.73	66.29	65.64	65.91	1,093
2026-01-30	68.66	68.66	66.00	65.87	2,320
2026-01-29	69.44	69.52	68.93	68.55	716
2026-01-28	72.89	73.36	69.66	69.75	5,414
2026-01-27	71.29	72.73	71.23	72.73	466
2026-01-26	69.30	70.64	69.30	70.51	854
2026-01-23	69.79	69.79	69.79	69.75	50
2026-01-22	68.76	68.97	68.61	68.65	490
2026-01-21	68.69	68.76	67.80	68.14	821
2026-01-20	70.34	70.34	68.80	68.59	2,949
2026-01-19	70.76	70.76	70.07	70.34	3,723
2026-01-16	69.94	71.38	69.94	70.67	411
2026-01-15	70.30	70.59	69.50	70.80	967
2026-01-14	71.49	71.92	70.18	70.66	1,524
2026-01-13	70.57	71.62	70.24	70.57	14,828
2026-01-12	70.95	70.95	70.15	69.96	2,121
2026-01-09	74.10	74.10	71.25	71.25	637
2026-01-08	73.74	75.75	73.58	75.01	2,857
2026-01-07	73.78	75.65	73.78	74.33	29,159
2026-01-06	71.00	73.72	70.66	73.68	1,200
2026-01-05	70.37	70.77	69.50	70.88	531
2026-01-02	69.03	70.02	68.55	69.97	275
2026-01-01	69.35	69.35	69.35	69.35	0
2025-12-31	69.23	69.23	68.80	69.35	47
2025-12-30	69.58	70.85	69.58	69.68	336
2025-12-29	68.73	69.61	68.46	69.63	608
2025-12-26	68.30	68.30	68.30	68.30	0
2025-12-25	68.30	68.30	68.30	68.30	0
2025-12-24	68.87	68.87	68.23	68.30	159
2025-12-23	69.36	69.45	69.00	68.59	465
2025-12-22	67.12	68.82	66.96	68.59	2,155
2025-12-19	68.37	68.37	67.23	67.50	278
2025-12-18	69.08	69.08	68.63	68.60	717
2025-12-17	69.49	70.04	68.66	68.66	4,344
2025-12-16	71.25	71.36	70.00	69.69	15,480
2025-12-15	73.05	73.05	70.88	70.99	1,002
2025-12-12	74.41	74.41	74.41	72.94	44
2025-12-11	74.01	74.94	74.01	74.12	559
2025-12-10	73.32	74.19	73.32	74.11	2,313
2025-12-09	72.96	73.57	72.96	73.36	1,433
2025-12-08	73.93	74.27	72.64	72.37	456
2025-12-05	74.32	74.54	73.82	74.13	1,011
2025-12-04	73.65	74.52	73.64	74.54	1,347
2025-12-03	73.12	73.78	73.12	73.70	715
2025-12-02	74.68	74.70	74.05	74.32	1,255
2025-12-01	75.13	75.13	73.50	74.52	1,106
2025-11-28	74.95	75.07	74.95	75.07	3,539
2025-11-27	74.39	74.91	74.39	74.91	20
2025-11-26	75.10	75.29	74.37	74.39	8,053
2025-11-25	74.50	75.20	74.08	75.12	2,806
2025-11-24	72.68	74.50	72.68	74.28	1,459
2025-11-21	72.80	72.80	69.61	72.10	5,937
2025-11-20	74.95	74.95	74.02	74.45	1,510
2025-11-19	75.95	76.05	74.06	74.49	13,502
2025-11-18	74.48	76.69	74.48	76.69	82,890
2025-11-17	74.71	75.28	73.32	72.93	4,314
2025-11-14	73.76	73.76	71.29	72.91	3,366
2025-11-13	73.95	74.08	73.19	74.00	2,618
2025-11-12	78.48	78.67	74.58	74.94	17,658
2025-11-11	76.18	77.58	76.18	77.62	785
2025-11-10	75.78	76.82	75.11	75.86	1,866
2025-11-07	73.00	74.60	72.80	75.34	180
2025-11-06	76.88	76.88	74.24	74.15	961
2025-11-05	75.48	76.64	74.89	76.75	1,534
2025-11-04	75.66	76.67	74.86	76.14	48,306
2025-11-03	72.34	74.70	72.34	74.71	2,984
2025-10-31	72.96	72.96	71.65	72.01	1,009
2025-10-30	73.53	73.68	71.37	72.43	752
2025-10-29	72.89	72.89	70.95	71.94	596
2025-10-28	72.18	73.00	70.52	72.81	11,776
2025-10-27	74.08	74.23	71.94	72.33	3,470
2025-10-24	75.98	76.45	74.62	74.50	3,216
2025-10-23	77.61	81.19	77.61	78.72	11,655
2025-10-22	76.59	78.50	76.47	77.25	7,481
2025-10-21	74.93	76.62	74.90	76.10	23,944
2025-10-20	73.25	75.69	73.25	74.39	7,094
2025-10-17	73.29	73.29	71.73	72.30	901
2025-10-16	72.42	74.58	71.40	73.44	1,985
2025-10-15	74.11	77.06	73.30	73.30	6,709
2025-10-14	71.42	74.59	71.42	73.32	3,626
2025-10-13	69.33	70.85	69.33	70.92	1,032
2025-10-10	69.62	70.21	68.98	68.68	1,439
2025-10-09	71.00	71.53	69.89	69.94	2,149
2025-10-08	69.05	70.59	69.05	70.79	757
2025-10-07	70.80	70.80	68.49	69.39	6,297
2025-10-06	71.51	71.95	70.00	70.59	2,029
2025-10-03	69.70	71.61	69.70	71.43	1,077
2025-10-02	70.91	71.21	69.42	69.48	4,751
2025-10-01	68.58	70.94	67.92	70.44	1,946
2025-09-30	69.00	69.86	68.41	70.01	1,371
2025-09-29	69.16	71.48	68.77	68.91	3,069
2025-09-26	69.73	70.21	69.00	69.63	8,860
2025-09-25	68.00	69.60	67.15	67.73	6,109
2025-09-24	65.61	67.43	64.54	67.15	2,344
2025-09-23	67.92	68.33	65.90	65.77	98,574
2025-09-22	67.66	68.03	67.17	67.53	3,070
2025-09-19	70.35	70.59	65.44	67.72	28,378
2025-09-18	70.51	70.51	69.24	69.84	1,202
2025-09-17	75.23	75.58	69.56	70.44	59,146
2025-09-16	76.76	78.07	76.23	77.38	6,418
2025-09-15	73.06	77.65	73.06	76.62	12,403
2025-09-12	70.85	73.10	70.72	72.83	3,399
2025-09-11	71.09	71.09	70.49	71.36	644
2025-09-10	70.35	71.56	70.00	70.49	720
2025-09-09	70.64	72.10	70.37	70.37	54,528
2025-09-08	68.04	70.50	68.04	70.74	2,240
2025-09-05	68.70	68.94	67.88	68.73	3,437
2025-09-04	68.70	70.18	68.43	69.53	978
2025-09-03	68.42	69.60	68.00	68.70	1,040
2025-09-02	68.77	70.06	67.70	68.45	2,593
2025-09-01	70.33	71.66	69.33	69.81	4,466
2025-08-29	69.38	71.10	68.45	71.04	9,150
2025-08-28	70.20	71.99	69.28	69.46	3,722
2025-08-27	67.41	70.00	67.41	69.94	3,093
2025-08-26	69.42	69.47	67.00	67.95	12,214
2025-08-25	69.48	69.48	69.48	69.48	0
2025-08-22	66.80	69.00	65.96	69.48	6,177
2025-08-21	65.23	66.83	64.78	66.79	3,696
2025-08-20	64.39	65.69	63.67	65.22	11,557
2025-08-19	62.00	63.54	62.00	62.98	4,130
2025-08-18	61.89	62.14	59.90	61.40	11,179
2025-08-15	58.73	60.66	58.65	60.68	4,057
2025-08-14	57.48	58.26	57.24	57.51	7,222
2025-08-13	56.74	58.25	56.64	57.74	1,683
2025-08-12	57.67	58.75	56.20	56.94	4,076
2025-08-11	55.85	58.14	55.30	58.13	8,309
2025-08-08	54.00	55.44	54.00	55.01	3,583
2025-08-07	53.56	53.56	52.80	53.36	2,181
2025-08-06	53.17	53.76	52.46	52.79	3,739
2025-08-05	52.01	53.40	51.83	53.26	7,782
2025-08-04	52.53	52.53	51.30	52.05	1,457
2025-08-01	52.51	52.90	51.89	52.34	4,259
2025-07-31	53.44	53.97	53.13	53.19	2,578
2025-07-30	53.13	53.43	52.46	52.46	3,487
2025-07-29	53.99	54.22	52.49	52.72	32,578
2025-07-28	53.57	54.47	53.19	54.23	6,028
2025-07-25	54.98	54.98	53.48	53.55	3,068
2025-07-24	53.98	54.85	53.98	54.28	3,497
2025-07-23	52.47	53.78	52.47	53.60	8,415
2025-07-22	52.47	53.08	51.33	52.87	33,475
2025-07-21	54.71	54.75	52.67	52.78	3,464
2025-07-18	55.30	55.70	54.00	54.13	2,468
2025-07-17	55.67	55.74	54.22	54.82	3,453
2025-07-16	53.42	55.50	53.28	54.85	18,119
2025-07-15	54.31	54.60	53.20	53.37	15,292
2025-07-14	51.22	53.55	51.22	53.30	4,806
2025-07-11	51.77	53.00	51.37	51.64	3,037
2025-07-10	51.48	52.63	50.00	52.11	5,834
2025-07-09	50.68	51.42	50.66	51.20	1,962
2025-07-08	50.00	50.90	49.66	50.66	1,409
2025-07-07	51.00	51.46	50.29	50.22	1,592
2025-07-04	52.46	52.46	52.03	52.03	143
2025-07-03	52.34	52.63	51.17	52.46	1,393
2025-07-02	52.08	52.57	50.13	51.49	9,276
2025-07-01	53.83	53.83	52.64	52.78	838
2025-06-30	54.65	54.82	54.15	54.15	1,924
2025-06-27	54.38	54.94	52.89	53.46	3,242
2025-06-26	54.02	55.12	53.92	54.66	2,231
2025-06-25	57.17	57.17	53.90	54.41	14,565
2025-06-24	58.83	59.18	55.91	56.63	2,358
2025-06-23	55.92	58.13	55.67	58.18	1,755
2025-06-20	58.72	58.72	55.90	55.93	3,968
2025-06-19	57.55	57.55	56.59	57.30	2,209
2025-06-18	59.45	59.45	58.00	57.97	1,269
2025-06-17	60.80	61.27	59.40	59.91	2,312
2025-06-16	62.53	62.53	61.05	61.26	3,161
2025-06-13	61.54	61.54	59.82	61.76	663
2025-06-12	62.60	62.60	61.79	61.71	559
2025-06-11	62.66	63.12	62.66	63.15	1,810
2025-06-10	64.16	66.06	63.48	63.36	1,859
2025-06-09	63.89	64.37	63.78	64.16	2,178
2025-06-06	64.13	66.39	64.00	64.15	3,201
2025-06-05	61.72	64.00	61.20	63.96	4,080
2025-06-04	60.62	61.53	60.23	61.72	1,036
2025-06-03	61.00	61.00	60.00	60.78	3,508
2025-06-02	60.95	61.00	60.30	61.05	696
2025-05-30	61.88	62.00	60.90	60.71	1,988
2025-05-29	62.67	63.12	62.00	62.00	1,973
2025-05-28	63.52	63.52	62.58	62.68	1,475
2025-05-27	64.00	64.67	63.16	64.44	1,094
2025-05-26	63.82	63.82	63.82	63.82	0
2025-05-23	64.49	64.62	63.42	63.80	534
2025-05-22	64.92	64.92	64.00	64.12	2,657
2025-05-21	65.68	66.23	65.17	66.08	537
2025-05-20	66.82	67.00	65.40	65.71	34,023
2025-05-19	66.01	66.01	65.21	66.47	3,885
2025-05-16	66.71	66.71	64.88	65.42	1,760
2025-05-15	64.46	65.35	64.46	66.74	1,328
2025-05-14	66.91	66.91	64.50	64.64	21,426
2025-05-13	67.00	67.27	65.11	67.05	25,346
2025-05-12	68.50	68.94	66.08	66.22	2,008
2025-05-09	68.72	69.07	68.48	68.48	877
2025-05-08	67.92	68.48	67.68	68.38	554
2025-05-07	68.86	68.90	68.37	68.36	819
2025-05-06	68.77	69.65	68.28	69.44	450
2025-05-05	67.97	67.97	67.97	67.97	0
2025-05-02	68.00	69.50	67.96	67.91	1,094
2025-05-01	71.00	71.00	68.46	67.97	353
2025-04-30	70.80	71.85	70.75	70.95	1,366
2025-04-29	72.34	74.00	71.74	70.66	2,637
2025-04-28	70.37	72.52	70.36	72.10	693
2025-04-25	70.53	72.49	70.41	70.76	12,447
2025-04-24	67.84	70.29	67.67	70.13	4,770
2025-04-23	66.80	68.49	66.80	68.13	712
2025-04-22	65.87	65.87	64.77	65.24	1,165
2025-04-21	65.82	65.82	65.82	65.82	0
2025-04-18	65.82	65.82	65.82	65.82	0
2025-04-17	66.56	66.72	65.00	65.82	710
2025-04-16	65.00	66.09	64.62	66.23	908
2025-04-15	63.88	65.01	63.64	64.76	14,850
2025-04-14	63.88	64.19	62.54	63.99	948
2025-04-11	61.00	61.00	60.98	62.58	122
2025-04-10	63.00	63.00	60.79	60.98	2,680
2025-04-09	59.80	59.80	57.67	59.66	12,805
2025-04-08	61.18	61.33	59.98	60.71	2,402
2025-04-07	65.85	65.85	61.17	61.24	4,514
2025-04-04	67.80	67.80	65.00	65.08	4,609
2025-04-03	68.30	68.54	66.50	67.47	1,487
2025-04-02	68.08	69.00	67.07	68.24	919
2025-04-01	67.31	68.00	65.12	68.10	2,571
2025-03-31	66.90	67.48	66.40	67.11	1,561
2025-03-28	67.86	67.86	66.62	66.87	1,670
2025-03-27	69.05	69.05	65.92	66.62	2,762
2025-03-26	70.31	70.69	68.39	68.43	1,647
2025-03-25	70.47	70.47	68.66	70.11	1,508
2025-03-24	68.86	70.43	68.65	68.90	2,256
2025-03-21	68.86	69.20	67.43	68.35	1,009
2025-03-20	68.79	69.70	68.11	68.87	436
2025-03-19	66.78	69.00	66.78	68.37	4,875
2025-03-18	67.43	67.60	66.69	67.42	19,992
2025-03-17	65.95	67.75	65.60	67.49	7,439
2025-03-14	67.77	67.77	65.50	65.78	2,121
2025-03-13	67.84	68.36	66.10	67.37	6,468
2025-03-12	68.55	69.00	66.97	67.59	1,873
2025-03-11	68.45	69.12	66.98	69.00	1,604
2025-03-10	67.51	68.26	66.67	67.79	22,013
2025-03-07	67.83	67.83	66.55	66.98	3,803
2025-03-06	71.76	71.76	67.41	67.95	6,099
2025-03-05	70.00	73.26	69.71	73.14	7,065
2025-03-04	67.94	69.90	66.38	69.59	7,427
2025-03-03	65.60	67.47	64.72	66.38	2,367
2025-02-28	65.22	66.42	65.19	65.19	7,162
2025-02-27	63.80	66.80	63.80	66.00	864
2025-02-26	65.17	65.62	64.24	65.61	2,343
2025-02-25	67.13	67.40	64.85	65.03	15,246
2025-02-24	67.61	68.50	66.75	67.39	3,564
2025-02-21	68.41	68.82	67.20	68.22	6,498
2025-02-20	72.19	72.19	68.43	68.95	6,492
2025-02-19	71.83	74.01	71.17	73.37	6,256
2025-02-18	71.58	71.58	68.47	70.56	15,623
2025-02-17	72.55	72.55	70.08	71.75	11,436
2025-02-14	74.90	74.90	72.70	73.39	15,314
2025-02-13	73.27	74.38	72.14	74.11	8,144
2025-02-12	70.65	72.90	70.65	72.05	5,186
2025-02-11	74.49	74.52	69.99	71.03	10,388
2025-02-10	70.00	73.11	69.42	73.11	5,041
2025-02-07	70.50	70.50	68.46	69.71	16,077
2025-02-06	68.45	70.00	68.14	68.66	9,742
2025-02-05	65.62	68.05	65.20	67.76	4,093
2025-02-04	65.80	66.44	65.11	65.48	4,285
2025-02-03	64.53	66.20	64.07	64.90	8,312
2025-01-31	64.77	65.42	62.52	63.80	28,268
2025-01-30	63.00	63.65	61.77	63.77	7,863
2025-01-29	61.21	62.60	60.82	62.73	7,393
2025-01-28	59.78	60.27	59.00	60.30	12,748
2025-01-27	59.59	60.49	59.00	58.93	13,365
2025-01-24	59.06	59.95	58.37	59.47	4,770
2025-01-23	59.00	59.07	57.66	58.42	21,065
2025-01-22	56.60	57.58	56.00	57.60	3,028
2025-01-21	56.11	57.21	54.81	56.55	8,001
2025-01-20	57.00	57.00	55.86	55.83	1,035
2025-01-17	55.76	56.16	55.71	56.04	21,008
2025-01-16	56.20	56.40	55.50	55.82	11,985
2025-01-15	55.03	56.01	54.86	55.96	1,130
2025-01-14	56.66	56.66	55.00	54.99	1,975
2025-01-13	55.12	56.79	55.01	55.41	4,012
2025-01-10	53.93	55.22	53.93	55.01	22,174
2025-01-09	55.74	55.74	53.96	54.00	8,559
2025-01-08	54.70	54.72	54.22	54.20	872
2025-01-07	54.50	54.92	54.27	54.36	565
2025-01-06	54.43	55.67	53.97	55.20	2,316
2025-01-03	55.62	55.62	54.17	54.72	9,190
2025-01-02	52.27	55.26	52.27	55.70	2,201
2025-01-01	53.40	53.40	53.40	53.40	0
2024-12-31	54.42	54.42	53.27	53.40	2,296
2024-12-30	55.06	55.28	53.89	54.28	2,259
2024-12-27	57.13	57.13	54.08	54.98	1,481
2024-12-26	55.07	55.07	55.07	55.07	0
2024-12-25	55.07	55.07	55.07	55.07	0
2024-12-24	55.85	55.85	54.67	55.07	147
2024-12-23	55.49	55.99	54.95	55.63	1,083
2024-12-20	54.94	55.75	54.60	55.24	24,296
2024-12-19	56.63	58.00	55.85	55.35	2,100
2024-12-18	55.54	56.61	55.40	56.11	3,949
2024-12-17	55.34	55.35	54.25	54.55	3,009
2024-12-16	54.47	56.07	53.81	55.62	2,329
2024-12-13	54.29	55.00	53.80	54.27	1,829
2024-12-12	54.42	55.06	54.05	54.60	11,053
2024-12-11	57.00	57.00	54.15	54.96	3,835
2024-12-10	56.97	58.96	56.27	58.05	16,211
2024-12-09	55.52	56.15	54.61	55.79	7,329
2024-12-06	53.46	55.51	53.34	55.51	1,333
2024-12-05	51.14	53.12	51.14	53.04	3,792
2024-12-04	50.33	51.50	49.93	51.35	7,005
2024-12-03	50.23	50.64	49.40	49.94	68,870
2024-12-02	54.16	54.27	50.35	50.35	2,293
2024-11-29	55.01	56.22	53.67	54.40	37,510
2024-11-28	53.75	55.97	53.75	55.14	7,309
2024-11-27	52.74	54.12	52.62	54.34	14,792
2024-11-26	51.50	52.50	51.50	52.33	40,024
2024-11-25	50.90	52.50	50.90	51.75	2,882
2024-11-22	50.04	51.44	49.73	51.44	20,913
2024-11-21	49.32	50.25	49.32	50.06	2,148
2024-11-20	48.07	48.88	48.07	48.99	4,262
2024-11-19	47.91	48.00	47.44	47.85	980
2024-11-18	48.02	49.25	47.50	47.54	7,701
2024-11-15	47.12	47.98	46.01	48.02	639
2024-11-14	45.86	48.02	45.86	48.14	8,509
2024-11-13	44.60	45.85	44.22	45.55	4,542
2024-11-12	44.27	44.50	43.75	44.90	518
2024-11-11	43.74	43.74	42.85	43.38	311
2024-11-08	43.18	43.43	42.82	42.82	620
2024-11-07	41.07	43.91	41.07	43.91	1,320
2024-11-06	42.11	42.11	41.28	42.16	2,615
2024-11-05	41.57	41.91	41.57	42.14	561
2024-11-04	41.10	41.47	41.07	41.51	162
2024-11-01	41.31	41.31	40.94	41.13	1,695
2024-10-31	43.08	43.08	41.51	41.45	5,061
2024-10-30	41.71	42.20	41.70	42.03	409
2024-10-29	42.46	42.46	41.98	42.11	3,335
2024-10-28	42.58	42.98	41.75	42.69	590
2024-10-25	41.47	41.71	41.19	41.82	1,080
2024-10-24	43.00	43.00	41.83	41.73	1,096
2024-10-23	42.03	42.30	41.98	42.54	324
2024-10-22	42.50	43.08	41.99	42.04	1,405
2024-10-21	42.81	42.81	41.93	42.57	1,263
2024-10-18	43.31	43.31	43.31	43.29	102
2024-10-17	43.54	43.68	43.12	43.21	3,713
2024-10-16	43.20	43.67	43.00	43.23	407
2024-10-15	44.00	44.28	43.56	43.48	1,915
2024-10-14	42.57	43.64	42.25	43.62	2,900
2024-10-11	43.04	43.13	42.55	42.76	2,877
2024-10-10	42.01	42.80	41.80	42.84	2,303
2024-10-09	41.68	42.42	41.68	42.40	1,569
2024-10-08	42.37	42.37	41.23	41.62	5,651
2024-10-07	43.07	43.79	41.01	41.08	4,157
2024-10-04	43.43	43.43	42.32	42.73	33,903
2024-10-03	43.09	43.36	42.19	42.56	28,279
2024-10-02	44.62	44.88	43.15	43.15	3,535
2024-10-01	45.83	45.83	44.69	44.70	6,907
2024-09-30	45.18	45.86	44.48	45.16	7,724
2024-09-27	46.20	46.20	44.87	45.09	5,356
2024-09-26	45.40	46.30	45.14	45.76	2,341
2024-09-25	44.89	45.28	44.37	45.21	4,365
2024-09-24	45.00	45.40	44.41	45.28	4,786
2024-09-23	42.29	43.89	42.29	44.16	6,315
2024-09-20	43.86	44.93	41.81	41.81	12,447
2024-09-19	44.10	44.12	43.96	43.92	578
2024-09-18	44.85	45.00	43.88	44.35	2,074
2024-09-17	43.76	44.77	42.88	44.55	5,449
2024-09-16	43.63	45.59	43.35	43.94	12,692
2024-09-13	41.97	43.37	41.97	43.41	1,601
2024-09-12	41.52	42.00	41.52	41.85	1,779
2024-09-11	41.70	41.70	40.78	41.28	923
2024-09-10	41.30	42.08	41.30	41.23	799
2024-09-09	39.90	41.05	39.90	41.06	966
2024-09-06	41.14	41.14	40.00	40.31	606
2024-09-05	40.85	41.55	40.68	41.59	520
2024-09-04	40.91	41.50	40.50	40.66	17,874
2024-09-03	40.25	41.21	40.25	40.68	1,668
2024-09-02	41.67	41.67	40.01	40.72	1,113
2024-08-30	41.71	42.16	41.33	41.94	16,025
2024-08-29	43.13	43.15	41.10	41.30	2,037
2024-08-28	43.23	43.23	42.28	42.50	429
2024-08-27	41.64	43.35	41.64	42.86	3,118
2024-08-26	41.16	41.16	41.16	41.16	0
2024-08-23	40.86	41.16	40.86	41.16	830
2024-08-22	41.44	41.44	40.21	40.27	2,358
2024-08-21	41.40	42.09	41.12	41.88	2,279
2024-08-20	40.74	42.00	40.67	42.01	502
2024-08-19	40.68	41.16	40.68	40.61	912
2024-08-16	39.93	40.72	39.93	40.72	12,552
2024-08-15	39.70	39.70	39.70	39.41	222
2024-08-14	39.04	39.30	38.48	39.16	795
2024-08-13	40.00	40.62	38.41	38.49	1,284
2024-08-12	39.53	40.85	39.42	40.02	2,621
2024-08-09	40.58	40.58	38.64	38.52	1,087
2024-08-08	40.00	41.30	39.62	40.70	766
2024-08-07	38.82	40.62	38.82	40.10	3,642
2024-08-06	38.00	38.96	38.00	38.51	2,204
2024-08-05	37.62	37.64	36.36	37.04	2,128
2024-08-02	37.39	37.39	37.39	37.88	16,335
2024-08-01	37.96	37.96	37.28	37.49	1,417
2024-07-31	38.48	38.48	37.42	37.39	329
2024-07-30	37.59	37.75	37.52	37.91	533
2024-07-29	38.27	38.27	37.65	37.43	351
2024-07-26	38.07	38.07	37.80	37.92	530
2024-07-25	38.06	38.64	37.71	38.37	237
2024-07-24	38.16	38.16	38.15	38.18	219
2024-07-23	39.77	39.77	39.26	39.47	488
2024-07-22	38.95	39.03	38.38	40.04	1,651
2024-07-19	39.00	39.05	38.49	38.98	11,860
2024-07-18	40.04	40.05	39.60	39.65	1,915
2024-07-17	40.02	40.02	39.73	39.73	1,310
2024-07-16	40.16	40.16	40.16	40.15	205
2024-07-15	40.27	40.37	39.49	39.57	1,498
2024-07-12	40.29	40.29	39.77	40.62	200
2024-07-11	40.39	41.56	39.97	40.18	5,773
2024-07-10	40.37	40.99	39.78	40.35	873
2024-07-09	38.50	40.69	38.50	40.34	5,385
2024-07-08	37.51	38.38	37.51	38.25	2,032
2024-07-05	36.95	37.76	36.95	37.39	448
2024-07-04	36.76	36.76	36.76	36.80	176
2024-07-03	37.32	37.32	36.63	36.46	784
2024-07-02	36.50	37.05	36.45	37.69	926
2024-07-01	36.47	37.13	36.14	36.60	1,389
2024-06-28	36.65	36.86	36.39	36.91	898
2024-06-27	36.96	37.16	36.93	37.01	1,217
2024-06-26	37.04	37.04	37.01	36.84	54
2024-06-25	38.51	38.65	37.34	37.54	2,528
2024-06-24	37.69	38.65	37.69	38.56	1,443
2024-06-21	37.65	37.69	36.79	36.79	13,671
2024-06-20	37.50	38.45	37.50	37.89	461
2024-06-19	36.49	36.49	36.49	37.00	25
2024-06-18	37.17	37.33	36.97	37.19	3,048
2024-06-17	36.91	37.15	36.64	36.91	562
2024-06-14	36.80	36.80	36.43	36.63	1,221
2024-06-13	36.31	37.31	36.31	36.96	1,528
2024-06-12	35.78	35.78	35.30	35.72	2,013
2024-06-11	36.44	36.44	35.80	36.27	418
2024-06-10	36.73	36.73	36.20	36.44	866
2024-06-07	38.18	38.18	36.67	36.74	30,177
2024-06-06	38.15	39.09	38.15	38.36	12,284
2024-06-05	37.76	37.85	37.49	37.83	7,665
2024-06-04	37.90	38.13	36.99	37.94	1,843
2024-06-03	35.95	37.20	35.95	36.81	5,423
2024-05-31	38.28	38.37	36.06	36.13	2,421
2024-05-30	37.55	38.19	37.55	37.98	1,960
2024-05-29	37.51	38.25	37.51	38.44	3,605
2024-05-28	37.13	37.67	36.05	37.78	1,285
2024-05-27	35.55	35.55	35.55	35.55	0
2024-05-24	35.44	35.55	34.56	35.55	17,209
2024-05-23	36.24	36.24	34.62	35.56	6,231
2024-05-22	35.49	36.12	35.35	35.69	2,130
2024-05-21	33.92	35.73	33.92	35.55	16,507
2024-05-20	33.43	33.70	33.32	33.74	1,904
2024-05-17	32.49	33.32	32.48	33.41	11,434
2024-05-16	32.42	32.57	32.42	32.69	342
2024-05-15	32.46	32.89	32.20	32.64	1,096
2024-05-14	32.02	32.28	32.02	32.19	1,480
2024-05-13	33.18	33.25	32.12	32.16	2,639
2024-05-10	32.88	33.13	32.55	32.67	10,792
2024-05-09	32.43	32.66	32.25	32.63	3,637
2024-05-08	31.92	32.18	31.80	31.98	1,663
2024-05-07	32.01	32.32	31.43	31.90	31,183
2024-05-06	32.90	32.90	32.90	32.90	0
2024-05-03	33.49	33.83	32.80	32.90	5,215
2024-05-02	35.02	35.10	33.57	33.49	2,578
2024-05-01	35.22	35.22	34.81	35.40	1,811
2024-04-30	36.00	36.78	36.00	36.13	5,990
2024-04-29	36.34	36.79	36.34	36.86	766
2024-04-26	37.17	37.17	36.17	36.40	4,707
2024-04-25	36.86	37.62	36.77	37.28	2,555
2024-04-24	35.95	36.93	35.86	36.73	2,312
2024-04-23	37.13	37.13	35.82	36.00	10,655
2024-04-22	37.70	38.06	36.45	37.08	3,275
2024-04-19	37.50	38.75	37.28	37.63	8,237
2024-04-18	39.00	39.76	37.84	38.03	1,908
2024-04-17	38.05	38.83	37.20	38.92	9,520
2024-04-16	37.22	37.50	36.80	37.21	13,896
2024-04-15	35.84	36.86	35.11	36.86	6,698
2024-04-12	35.50	37.25	35.50	36.78	39,102
2024-04-11	34.55	35.30	34.54	35.37	2,088
2024-04-10	34.62	34.62	34.04	34.35	2,317
2024-04-09	33.90	34.47	33.90	34.49	1,237
2024-04-08	34.27	34.66	33.75	34.01	5,542
2024-04-05	33.16	34.00	33.08	34.01	2,993
2024-04-04	32.90	33.55	32.72	33.08	3,674
2024-04-03	31.19	32.69	31.19	32.50	3,177
2024-04-02	30.58	31.57	30.58	31.69	22,837
2024-04-01	30.46	30.46	30.46	30.46	0
2024-03-29	30.46	30.46	30.46	30.46	0
2024-03-28	30.73	30.73	30.38	30.46	58
2024-03-27	30.37	30.73	30.17	30.74	1,025
2024-03-26	30.04	30.04	29.83	30.25	1,297
2024-03-25	29.79	29.79	29.38	29.74	764
2024-03-22	29.87	30.14	29.87	30.04	801
2024-03-21	29.17	30.04	29.17	29.70	161
2024-03-20	29.39	29.39	29.37	29.35	23
2024-03-19	29.03	29.16	29.00	29.15	3,633
2024-03-18	29.56	29.56	29.28	29.25	55
2024-03-15	29.53	29.53	29.50	29.52	906
2024-03-14	29.20	29.30	29.20	29.18	136
2024-03-13	29.96	29.96	29.13	29.30	876
2024-03-12	29.57	29.75	29.57	29.75	44
2024-03-11	29.65	29.65	29.20	29.57	626
2024-03-08	30.69	30.69	30.17	29.68	455
2024-03-07	30.01	31.00	30.01	30.71	1,555
2024-03-06	29.39	29.82	29.39	29.91	430
2024-03-05	30.12	30.13	30.12	29.63	98
2024-03-04	29.86	30.30	29.86	30.09	387
2024-03-01	29.58	29.58	29.01	29.49	184
2024-02-29	29.10	29.24	29.10	29.31	1,040
2024-02-28	28.97	29.08	28.97	29.27	84
2024-02-27	29.16	29.16	29.13	29.23	1,157
2024-02-26	29.10	29.45	28.88	28.98	526
2024-02-23	29.30	29.30	28.93	28.96	558
2024-02-22	29.94	30.02	29.38	29.36	1,778
2024-02-21	29.66	29.84	29.66	29.84	0
2024-02-20	29.90	29.90	29.90	29.66	224
2024-02-19	29.85	29.85	29.83	29.83	0
2024-02-16	29.49	29.80	29.49	29.85	87
2024-02-15	29.50	29.60	29.50	29.72	221
2024-02-14	29.78	29.78	29.12	29.32	1,278
2024-02-13	30.69	30.70	30.03	30.28	1,320
2024-02-12	30.40	30.95	30.01	30.76	1,284
2024-02-09	29.93	30.41	29.93	30.50	578
2024-02-08	29.76	29.76	29.63	29.59	95
2024-02-07	29.19	29.89	29.19	29.89	0
2024-02-06	29.64	29.64	29.64	29.19	902
2024-02-05	29.88	30.00	29.72	29.82	4,407
2024-02-02	30.20	30.21	29.92	30.04	746
2024-02-01	30.07	30.07	30.07	30.27	13
2024-01-31	30.13	30.69	30.13	30.27	27,540
2024-01-30	30.02	30.26	29.89	30.81	5,701
2024-01-29	30.13	30.38	30.13	29.69	18
2024-01-26	30.40	30.40	30.35	30.07	329
2024-01-25	29.49	29.49	29.43	29.21	687
2024-01-24	30.23	30.50	29.92	29.44	179
2024-01-23	30.00	30.00	29.76	30.14	675
2024-01-22	28.96	29.76	28.96	29.58	1,888
2024-01-19	28.25	28.87	28.25	28.77	16,315
2024-01-18	27.74	27.74	27.68	27.91	261
2024-01-17	28.56	28.56	28.45	27.99	250
2024-01-16	28.80	28.96	28.80	28.86	1,197
2024-01-15	27.98	28.15	27.98	28.15	0
2024-01-12	28.58	28.58	28.00	27.98	201
2024-01-11	28.70	28.70	28.70	28.97	16
2024-01-10	28.28	28.28	28.28	28.36	201
2024-01-09	28.00	28.70	28.00	28.76	17,705
2024-01-08	28.49	28.49	28.21	28.27	540
2024-01-05	29.00	29.07	28.62	28.61	2,298
2024-01-04	28.88	29.18	28.83	29.07	544
2024-01-03	29.74	29.74	29.15	29.19	596
2024-01-02	29.17	29.70	29.13	29.78	4,205
2024-01-01	30.53	30.53	30.53	30.53	0
2023-12-29	30.88	30.88	30.53	30.53	200
2023-12-28	30.94	31.00	30.58	31.01	1,150
2023-12-27	29.00	31.02	29.00	30.71	2,836
2023-12-26	29.49	29.49	29.49	29.49	0
2023-12-25	29.49	29.49	29.49	29.49	0
2023-12-22	30.01	30.26	29.49	29.49	2,987
2023-12-21	29.95	30.05	29.67	29.89	692
2023-12-20	31.28	31.28	29.74	29.70	10,218
2023-12-19	29.84	30.41	29.84	30.25	479
2023-12-18	29.43	29.70	29.28	29.51	333
2023-12-15	29.67	29.69	29.21	29.29	2,025
2023-12-14	29.44	30.01	29.20	29.63	936
2023-12-13	28.78	29.78	28.78	29.30	991
2023-12-12	28.81	28.93	28.07	28.08	744
2023-12-11	27.48	27.48	27.48	28.29	36
2023-12-08	27.68	28.22	27.43	27.49	16,466
2023-12-07	27.60	27.85	27.30	27.54	2,052
2023-12-06	28.32	28.32	27.63	27.59	602
2023-12-05	27.70	28.15	27.62	28.35	808
2023-12-04	27.67	27.67	27.37	27.86	887
2023-12-01	1.26	1.27	1.22	1.24	64,659
2023-11-30	1.17	1.23	1.17	1.23	52,816
2023-11-29	1.15	1.16	1.15	1.16	12,806
2023-11-28	1.14	1.14	1.14	1.17	1,417
2023-11-27	1.12	1.16	1.12	1.14	55,701
2023-11-24	1.13	1.13	1.13	1.14	1,000
2023-11-23	1.15	1.15	1.14	1.14	0
2023-11-22	1.13	1.13	1.12	1.15	36,007
2023-11-21	1.15	1.15	1.15	1.13	370,524
2023-11-20	1.13	1.16	1.13	1.16	17,850
2023-11-17	1.16	1.16	1.12	1.13	45,789
2023-11-16	1.18	1.19	1.15	1.15	87,262
2023-11-15	1.18	1.18	1.15	1.17	19,839
2023-11-14	1.15	1.17	1.15	1.16	128,612
2023-11-13	1.13	1.15	1.13	1.16	157,557
2023-11-10	1.16	1.16	1.15	1.14	20,346
2023-11-09	1.15	1.17	1.15	1.17	50,808
2023-11-08	1.14	1.15	1.13	1.15	56,195
2023-11-07	1.13	1.13	1.13	1.13	17,929
2023-11-06	1.12	1.14	1.12	1.13	67,720
2023-11-03	1.10	1.12	1.10	1.12	21,624
2023-11-02	1.08	1.10	1.08	1.09	251,807
2023-11-01	1.05	1.06	1.05	1.05	15,319
2023-10-31	1.06	1.09	1.06	1.10	68,591
2023-10-30	1.07	1.07	1.07	1.06	1,797
2023-10-27	1.06	1.07	1.06	1.06	30,003
2023-10-26	1.07	1.07	1.06	1.07	119,114
2023-10-25	1.11	1.11	1.07	1.07	97,200
2023-10-24	1.10	1.11	1.10	1.10	26,088
2023-10-23	1.07	1.10	1.07	1.09	26,084
2023-10-20	1.07	1.10	1.07	1.10	417,039
2023-10-19	1.05	1.06	1.05	1.05	97,400
2023-10-18	1.03	1.05	1.03	1.04	71,262
2023-10-17	1.01	1.03	1.01	1.03	688
2023-10-16	1.01	1.01	1.01	1.01	1,004
2023-10-13	0.99	1.02	0.99	1.02	24,215
2023-10-12	0.98	0.98	0.98	0.97	38
2023-10-11	0.98	0.98	0.98	0.96	7,600
2023-10-10	0.96	0.97	0.95	0.97	79,844
2023-10-09	0.96	0.96	0.96	0.95	103,130
2023-10-06	0.96	0.96	0.96	0.96	0
2023-10-05	0.96	0.96	0.96	0.96	25,000
2023-10-04	0.97	0.98	0.97	0.96	53,508
2023-10-03	0.98	0.98	0.98	0.98	2,839
2023-10-02	0.94	0.98	0.94	0.99	16,522
2023-09-29	0.96	0.96	0.95	0.96	68,029
2023-09-28	0.98	0.98	0.97	0.97	51,206
2023-09-27	0.99	0.99	0.97	0.98	82,153
2023-09-26	0.98	1.00	0.98	0.99	174,886
2023-09-25	0.99	1.00	0.98	0.98	130,102
2023-09-22	1.00	1.00	1.00	0.99	54,500
2023-09-21	1.02	1.02	1.02	1.02	42,319
2023-09-20	1.05	1.06	1.05	1.04	144,498
2023-09-19	1.06	1.07	1.06	1.06	16,996
2023-09-18	1.05	1.06	1.04	1.04	113,695
2023-09-15	1.01	1.03	1.01	1.04	79,784
2023-09-14	0.99	1.01	0.98	1.01	160,653
2023-09-13	1.00	1.00	1.00	1.00	0
2023-09-12	1.00	1.00	1.00	1.00	365
2023-09-11	0.97	1.00	0.97	1.00	0
2023-09-08	0.98	0.98	0.97	0.97	0
2023-09-07	0.98	0.98	0.98	0.98	12,000
2023-09-06	0.99	0.99	0.99	1.01	14,019
2023-09-05	1.00	1.00	0.98	1.00	202,649
2023-09-04	1.00	1.00	1.00	0.99	20,504
2023-09-01	1.01	1.01	1.01	1.00	32,656
2023-08-31	1.02	1.02	1.01	1.01	93,348
2023-08-30	1.01	1.02	1.01	1.02	0
2023-08-29	1.00	1.01	1.00	1.01	5,195
2023-08-28	1.01	1.01	1.01	1.01	0
2023-08-25	1.01	1.01	1.00	1.01	48,890
2023-08-24	1.02	1.02	1.00	1.00	140,675
2023-08-23	1.00	1.01	1.00	1.01	106,778
2023-08-22	0.99	1.00	0.99	0.98	17,340
2023-08-21	0.96	1.00	0.96	0.99	27,672
2023-08-18	0.96	0.98	0.96	0.98	31,683
2023-08-17	0.99	0.99	0.97	0.98	70,740
2023-08-16	0.99	0.99	0.99	0.99	1,573
2023-08-15	1.00	1.00	0.98	0.99	124,683
2023-08-14	1.01	1.01	1.00	1.00	69,178
2023-08-11	1.03	1.03	1.02	1.03	30,203
2023-08-10	1.04	1.05	1.04	1.05	18,639
2023-08-09	1.05	1.05	1.05	1.05	4,150
2023-08-08	1.06	1.06	1.05	1.05	8,206
2023-08-07	1.06	1.06	1.05	1.06	10,000
2023-08-04	1.07	1.07	1.05	1.06	127,727
2023-08-03	1.09	1.09	1.08	1.07	54,669
2023-08-02	1.08	1.08	1.06	1.09	49,090
2023-08-01	1.07	1.08	1.06	1.06	97,829
2023-07-31	1.03	1.06	1.03	1.06	80,681
2023-07-28	1.05	1.05	1.03	1.03	14,305
2023-07-27	1.06	1.07	1.05	1.05	78,384
2023-07-26	1.04	1.06	1.04	1.06	150,853
2023-07-25	1.07	1.07	1.06	1.05	97,011
2023-07-24	1.05	1.07	1.05	1.07	56,960
2023-07-21	1.03	1.05	1.02	1.05	108,171
2023-07-20	1.02	1.04	1.01	1.02	124,080
2023-07-19	1.02	1.02	1.02	1.02	39,261
2023-07-18	1.00	1.02	1.00	1.01	33,342
2023-07-17	1.03	1.05	1.02	1.02	13,991
2023-07-14	1.03	1.04	1.03	1.04	195,450
2023-07-13	1.02	1.03	1.02	1.03	33,218
2023-07-12	1.02	1.02	1.02	1.03	10,200
2023-07-11	1.05	1.05	1.01	1.02	11,610
2023-07-10	1.05	1.05	1.05	1.04	17,077
2023-07-07	1.04	1.05	1.03	1.05	5,500
2023-07-06	1.02	1.05	1.01	1.04	35,793
2023-07-05	1.03	1.05	1.03	1.03	38,262
2023-07-04	1.05	1.05	1.05	1.05	71,893
2023-07-03	1.04	1.04	1.04	1.05	151
2023-06-30	1.04	1.04	1.03	1.03	0
2023-06-29	1.05	1.05	1.04	1.04	17,827
2023-06-28	1.06	1.06	1.05	1.05	25,477
2023-06-27	1.06	1.07	1.06	1.07	10,201
2023-06-26	1.07	1.07	1.07	1.06	69,679
2023-06-23	1.11	1.11	1.07	1.07	72,193
2023-06-22	1.11	1.12	1.10	1.10	6,788
2023-06-21	1.15	1.15	1.12	1.11	116,436
2023-06-20	1.17	1.17	1.14	1.14	28,644
2023-06-19	1.19	1.19	1.16	1.17	9,385
2023-06-16	1.19	1.19	1.17	1.17	15,082
2023-06-15	1.16	1.18	1.16	1.18	8,429
2023-06-14	1.16	1.16	1.16	1.16	250
2023-06-13	1.18	1.18	1.15	1.16	6,363
2023-06-12	1.21	1.21	1.19	1.18	9,279
2023-06-09	1.23	1.24	1.23	1.21	18,831
2023-06-08	1.19	1.22	1.19	1.22	25,983
2023-06-07	1.17	1.18	1.16	1.16	65,308
2023-06-06	1.15	1.17	1.15	1.16	34,239
2023-06-05	1.15	1.15	1.15	1.15	17,308
2023-06-02	1.17	1.17	1.16	1.14	189,897
2023-06-01	1.15	1.16	1.15	1.17	29,877
2023-05-31	1.12	1.13	1.12	1.13	0
2023-05-30	1.12	1.12	1.12	1.12	10,515
2023-05-29	1.15	1.15	1.15	1.15	0
2023-05-26	1.16	1.16	1.15	1.15	0
2023-05-25	1.17	1.17	1.17	1.16	1,105
2023-05-24	1.19	1.19	1.19	1.19	0
2023-05-23	1.19	1.19	1.19	1.19	46,528
2023-05-22	1.22	1.22	1.20	1.19	23,443
2023-05-19	1.19	1.22	1.19	1.21	41,242
2023-05-18	1.17	1.17	1.17	1.18	1,000
2023-05-17	1.18	1.18	1.17	1.17	0
2023-05-16	1.21	1.21	1.18	1.18	7,508
2023-05-15	1.16	1.19	1.16	1.19	41,005
2023-05-12	1.16	1.16	1.15	1.15	303,488
2023-05-11	1.17	1.17	1.16	1.17	12,293
2023-05-10	1.17	1.18	1.17	1.17	2,806
2023-05-09	1.17	1.18	1.17	1.17	10,925
2023-05-08	1.18	1.18	1.18	1.18	0
2023-05-05	1.16	1.19	1.16	1.18	25,424
2023-05-04	1.15	1.16	1.15	1.16	11,782
2023-05-03	1.18	1.18	1.18	1.18	3,400
2023-05-02	1.16	1.17	1.16	1.18	8,284
2023-05-01	1.18	1.18	1.18	1.18	0
2023-04-28	1.18	1.18	1.18	1.18	299,738
2023-04-27	1.19	1.19	1.18	1.20	51,709
2023-04-26	1.22	1.22	1.22	1.21	29,098
2023-04-25	1.19	1.19	1.19	1.19	27,522
2023-04-24	1.23	1.23	1.23	1.24	21,397
2023-04-21	1.22	1.22	1.20	1.20	166,066
2023-04-20	1.24	1.24	1.23	1.23	17,522
2023-04-19	1.27	1.28	1.25	1.28	246,302
2023-04-18	1.25	1.26	1.25	1.26	5,183
2023-04-17	1.22	1.24	1.20	1.24	22,336
2023-04-14	1.24	1.24	1.23	1.21	103,921
2023-04-13	1.19	1.23	1.19	1.23	73,577
2023-04-12	1.19	1.19	1.18	1.18	6,942
2023-04-11	1.13	1.17	1.13	1.18	132,710
2023-04-10	1.14	1.14	1.14	1.14	0
2023-04-07	1.14	1.14	1.14	1.14	0
2023-04-06	1.12	1.15	1.12	1.14	10,776
2023-04-05	1.10	1.13	1.10	1.13	159,928
2023-04-04	1.10	1.10	1.09	1.09	156,062
2023-04-03	1.08	1.11	1.08	1.10	196,666
2023-03-31	1.06	1.07	1.04	1.07	59,038
2023-03-30	1.07	1.07	1.06	1.06	56,964
2023-03-29	1.06	1.06	1.05	1.06	45,063
2023-03-28	1.10	1.10	1.10	1.09	550
2023-03-27	1.13	1.14	1.13	1.11	66,359
2023-03-24	1.09	1.12	1.08	1.12	116,669
2023-03-23	1.11	1.11	1.09	1.09	14,520
2023-03-22	1.10	1.13	1.10	1.11	13,107
2023-03-21	1.10	1.12	1.10	1.12	22,905
2023-03-20	1.10	1.10	1.10	1.10	3,853
2023-03-17	1.13	1.13	1.10	1.10	271,502
2023-03-16	1.12	1.13	1.12	1.13	32,650
2023-03-15	1.09	1.09	1.08	1.08	16,800
2023-03-14	1.12	1.12	1.11	1.10	71,234
2023-03-13	1.11	1.11	1.11	1.12	2,500
2023-03-10	1.09	1.09	1.09	1.10	4,238
2023-03-09	1.11	1.11	1.11	1.09	209
2023-03-08	1.14	1.15	1.13	1.10	40,500
2023-03-07	1.13	1.13	1.12	1.13	25,900
2023-03-06	1.12	1.12	1.10	1.12	3,913
2023-03-03	1.11	1.11	1.11	1.11	276,313
2023-03-02	1.15	1.15	1.14	1.14	23,384
2023-03-01	1.14	1.14	1.14	1.13	2,823
2023-02-28	1.16	1.16	1.16	1.15	122,670
2023-02-27	1.14	1.16	1.14	1.16	13,195
2023-02-24	1.19	1.19	1.17	1.18	3,208
2023-02-23	1.21	1.21	1.18	1.18	59,121
2023-02-22	1.17	1.19	1.17	1.21	59,844
2023-02-21	1.16	1.19	1.14	1.18	481,422
2023-02-20	1.12	1.16	1.12	1.16	56,622
2023-02-17	1.12	1.16	1.11	1.15	78,225
2023-02-16	1.12	1.12	1.12	1.11	1,021
2023-02-15	1.13	1.13	1.10	1.10	139,018
2023-02-14	1.11	1.13	1.11	1.14	122,876
2023-02-13	1.10	1.10	1.08	1.09	39,251
2023-02-10	1.08	1.10	1.08	1.10	19,690
2023-02-09	1.08	1.08	1.07	1.08	41,869
2023-02-08	1.11	1.11	1.08	1.09	114,594
2023-02-07	1.09	1.11	1.09	1.09	196,797
2023-02-06	1.07	1.08	1.07	1.08	25,683
2023-02-03	1.11	1.11	1.08	1.07	77,313
2023-02-02	1.09	1.12	1.09	1.10	29,908
2023-02-01	1.10	1.14	1.10	1.11	244,507
2023-01-31	1.06	1.10	1.06	1.11	125,087
2023-01-30	1.05	1.06	1.05	1.05	143,928
2023-01-27	1.04	1.04	1.03	1.05	140,298
2023-01-26	1.01	1.03	1.01	1.04	147,691
2023-01-25	1.00	1.01	0.99	1.00	399,049
2023-01-24	0.98	1.00	0.98	0.99	43,706
2023-01-23	0.97	0.99	0.97	0.99	45,217
2023-01-20	0.96	0.96	0.96	0.96	2,750
2023-01-19	0.97	0.97	0.96	0.96	138,486
2023-01-18	0.95	0.96	0.95	0.96	117,420
2023-01-17	0.94	0.94	0.93	0.94	47,798
2023-01-16	0.95	0.95	0.92	0.93	149,030
2023-01-13	0.93	0.93	0.92	0.94	139,799
2023-01-12	0.90	0.92	0.90	0.93	152,203
2023-01-11	0.94	0.94	0.89	0.89	558,573
2023-01-10	0.97	0.98	0.94	0.94	88,002
2023-01-09	0.99	0.99	0.99	0.99	15,708
2023-01-06	0.98	1.00	0.98	0.99	23,300
2023-01-05	1.01	1.01	1.00	1.00	64,390
2023-01-04	1.04	1.04	0.99	1.00	39,120
2023-01-03	1.03	1.06	1.01	1.04	4,002
2023-01-02	1.07	1.07	1.07	1.07	0
2022-12-30	1.06	1.06	1.06	1.07	2,000
2022-12-29	1.07	1.07	1.05	1.06	75,574
2022-12-28	1.04	1.06	1.04	1.07	12,021
2022-12-27	1.06	1.06	1.06	1.06	0
2022-12-26	1.06	1.06	1.06	1.06	0
2022-12-23	1.05	1.06	1.05	1.06	0
2022-12-22	1.03	1.05	1.03	1.05	179,425
2022-12-21	1.05	1.05	1.05	1.05	85,075
2022-12-20	1.02	1.04	1.02	1.04	161,752
2022-12-19	1.03	1.03	1.01	1.02	16,998
2022-12-16	1.06	1.07	1.02	1.02	260,098
2022-12-15	1.04	1.07	1.04	1.07	31,150
2022-12-14	1.05	1.05	1.03	1.05	25,365
2022-12-13	1.05	1.05	1.03	1.04	120,513
2022-12-12	0.98	0.98	0.96	1.03	41,554
2022-12-09	0.98	0.98	0.98	0.98	95,775
2022-12-08	0.98	1.00	0.97	0.98	19,175
2022-12-07	1.01	1.01	1.01	0.99	12,000
2022-12-06	1.02	1.02	1.02	1.02	5,522
2022-12-05	1.01	1.02	1.01	1.01	151,900
2022-12-02	1.01	1.02	1.01	1.01	93,845
2022-12-01	1.05	1.07	1.03	1.03	34,233
2022-11-30	1.05	1.05	1.04	1.05	8,136
2022-11-29	1.05	1.05	1.05	1.04	3,816
2022-11-28	1.06	1.06	1.00	1.01	43,051
2022-11-25	1.01	1.03	1.01	1.03	8,717
2022-11-24	1.01	1.01	1.01	1.02	7,863
2022-11-23	1.01	1.01	1.00	1.01	80,550
2022-11-22	1.02	1.02	1.01	1.01	7,101
2022-11-21	0.98	0.99	0.96	0.99	304,183
2022-11-18	0.96	0.99	0.96	0.96	187,613
2022-11-17	0.97	0.97	0.96	0.96	129,048
2022-11-16	0.99	1.00	0.97	0.98	173,643
2022-11-15	1.04	1.04	0.98	0.98	201,296
2022-11-14	1.04	1.04	1.01	1.03	126,016
2022-11-11	1.04	1.05	1.04	1.05	8,017
2022-11-10	1.01	1.01	1.00	1.01	28,586
2022-11-09	1.01	1.02	1.00	1.00	151,903
2022-11-08	1.03	1.03	1.00	1.01	37,351
2022-11-07	1.04	1.04	1.02	1.02	28,551
2022-11-04	1.05	1.08	1.05	1.07	91,979
2022-11-03	1.10	1.10	1.04	1.04	52,060
2022-11-02	1.06	1.10	1.06	1.10	36,853
2022-11-01	1.09	1.09	1.06	1.07	309,909
2022-10-31	1.03	1.07	1.03	1.08	35,261
2022-10-28	1.09	1.09	1.03	1.03	294,296
2022-10-27	1.10	1.11	1.09	1.10	10,747
2022-10-26	1.11	1.11	1.10	1.10	33,816
2022-10-25	1.15	1.15	1.12	1.13	5,881
2022-10-24	1.15	1.17	1.15	1.16	1,822
2022-10-21	1.14	1.17	1.14	1.16	5,580
2022-10-20	1.16	1.17	1.16	1.17	29,005
2022-10-19	1.18	1.18	1.16	1.16	19,052
2022-10-18	1.19	1.19	1.19	1.19	8,185
2022-10-17	1.20	1.20	1.19	1.19	42,230
2022-10-14	1.22	1.23	1.20	1.20	285,667
2022-10-13	1.27	1.27	1.23	1.23	164,275
2022-10-12	1.32	1.32	1.28	1.28	70,840
2022-10-11	1.31	1.31	1.31	1.34	13,681
2022-10-10	1.32	1.32	1.32	1.31	31,066
2022-10-07	1.31	1.31	1.30	1.33	16,900
2022-10-06	1.37	1.37	1.32	1.32	52,500
2022-10-05	1.33	1.37	1.33	1.37	52,250
2022-10-04	1.31	1.34	1.31	1.33	226,173
2022-10-03	1.34	1.34	1.31	1.31	103,955
2022-09-30	1.36	1.37	1.35	1.35	242,642
2022-09-29	1.38	1.39	1.38	1.37	107,592
2022-09-28	1.35	1.38	1.35	1.38	80,808
2022-09-27	1.37	1.37	1.37	1.36	9,950
2022-09-26	1.33	1.39	1.32	1.37	121,642
2022-09-23	1.36	1.36	1.32	1.33	10,859
2022-09-22	1.34	1.34	1.33	1.35	6,722
2022-09-21	1.36	1.36	1.33	1.34	26,888
2022-09-20	1.32	1.36	1.32	1.36	24,678
2022-09-19	1.30	1.30	1.30	1.30	0
2022-09-16	1.30	1.30	1.29	1.30	9,873
2022-09-15	1.31	1.31	1.30	1.31	56,459
2022-09-14	1.31	1.31	1.31	1.30	5,980
2022-09-13	1.37	1.37	1.32	1.32	68,541
2022-09-12	1.37	1.37	1.36	1.36	20,985
2022-09-09	1.36	1.36	1.36	1.39	2,000
2022-09-08	1.36	1.36	1.36	1.35	2,150
2022-09-07	1.40	1.40	1.36	1.36	13,527
2022-09-06	1.39	1.40	1.39	1.39	45,124
2022-09-05	1.40	1.40	1.39	1.39	1,300
2022-09-02	1.41	1.41	1.40	1.40	38,550
2022-09-01	1.43	1.43	1.41	1.41	31,740
2022-08-31	1.43	1.43	1.42	1.42	13,995
2022-08-30	1.43	1.44	1.43	1.42	258,023
2022-08-29	1.45	1.45	1.45	1.45	0
2022-08-26	1.44	1.44	1.43	1.45	12,500
2022-08-25	1.43	1.47	1.43	1.45	64,238
2022-08-24	1.38	1.44	1.38	1.44	56,454
2022-08-23	1.34	1.37	1.34	1.37	40,054
2022-08-22	1.34	1.35	1.33	1.34	101,626
2022-08-19	1.30	1.30	1.28	1.29	12,079
2022-08-18	1.30	1.30	1.28	1.29	7,624
2022-08-17	1.32	1.32	1.31	1.31	3,943
2022-08-16	1.33	1.33	1.32	1.31	17,887
2022-08-15	1.34	1.34	1.33	1.33	53,400
2022-08-12	1.33	1.34	1.30	1.34	48,908
2022-08-11	1.32	1.32	1.31	1.31	55,435
2022-08-10	1.28	1.30	1.28	1.30	51,200
2022-08-09	1.25	1.26	1.24	1.26	18,768
2022-08-08	1.24	1.24	1.23	1.28	2,747
2022-08-05	1.30	1.30	1.26	1.24	3,500
2022-08-04	1.30	1.30	1.30	1.30	8,764
2022-08-03	1.29	1.29	1.29	1.27	6,000
2022-08-02	1.24	1.24	1.23	1.25	26,124
2022-08-01	1.30	1.30	1.25	1.26	15,894
2022-07-29	1.30	1.30	1.27	1.28	9,351
2022-07-28	1.27	1.29	1.27	1.29	2,400
2022-07-27	1.27	1.30	1.26	1.30	45,814
2022-07-26	1.27	1.27	1.26	1.27	3,082
2022-07-25	1.24	1.25	1.23	1.24	14,111
2022-07-22	1.26	1.26	1.23	1.23	11,873
2022-07-21	1.29	1.29	1.29	1.29	15,407
2022-07-20	1.28	1.29	1.28	1.29	0
2022-07-19	1.28	1.28	1.27	1.28	39,888
2022-07-18	1.19	1.28	1.19	1.28	21,961
2022-07-15	1.19	1.20	1.16	1.20	13,140
2022-07-14	1.21	1.21	1.18	1.17	48,752
2022-07-13	1.24	1.24	1.24	1.24	25,980
2022-07-12	1.27	1.27	1.27	1.23	1,893
2022-07-11	1.30	1.30	1.27	1.27	12,587
2022-07-08	1.29	1.30	1.29	1.31	23,788
2022-07-07	1.30	1.32	1.30	1.31	59,875
2022-07-06	1.31	1.31	1.30	1.31	544,786
2022-07-05	1.33	1.33	1.32	1.32	8,260
2022-07-04	1.34	1.34	1.33	1.33	679
2022-07-01	1.37	1.40	1.33	1.34	36,673
2022-06-30	1.36	1.37	1.36	1.37	3,800
2022-06-29	1.30	1.35	1.29	1.34	40,397
2022-06-28	1.33	1.33	1.31	1.29	173,349
2022-06-27	1.34	1.34	1.31	1.31	523,440
2022-06-24	1.36	1.37	1.32	1.32	476,342
2022-06-23	1.40	1.40	1.36	1.37	530,481
2022-06-22	1.37	1.40	1.37	1.40	461,853
2022-06-21	1.36	1.39	1.36	1.39	1,144,919
2022-06-20	1.35	1.35	1.31	1.33	9,166
2022-06-17	1.37	1.39	1.36	1.36	316,855
2022-06-16	1.35	1.38	1.34	1.37	453,213
2022-06-15	1.32	1.36	1.32	1.36	427,756
2022-06-14	1.32	1.36	1.32	1.33	211,028
2022-06-13	1.38	1.38	1.31	1.32	262,514
2022-06-10	1.38	1.38	1.35	1.35	249,518
2022-06-09	1.39	1.40	1.38	1.39	45,506
2022-06-08	1.38	1.38	1.37	1.38	154,757
2022-06-07	1.40	1.41	1.38	1.38	708,447
2022-06-06	1.38	1.43	1.38	1.42	221,235
2022-06-03	1.41	1.41	1.41	1.41	0
2022-06-02	1.41	1.41	1.41	1.41	0
2022-06-01	1.37	1.43	1.37	1.41	3,213,723
2022-05-31	1.37	1.39	1.33	1.38	473,690
2022-05-30	1.37	1.39	1.35	1.37	100,622
2022-05-27	1.35	1.36	1.34	1.35	843,820
2022-05-26	1.29	1.34	1.29	1.34	1,135,420
2022-05-25	1.27	1.28	1.27	1.29	361,380
2022-05-24	1.28	1.28	1.27	1.26	151,700
2022-05-23	1.29	1.29	1.28	1.28	60,803
2022-05-20	1.31	1.31	1.28	1.28	124,374
2022-05-19	1.29	1.29	1.27	1.30	405,357
2022-05-18	1.34	1.34	1.29	1.29	572,449
2022-05-17	1.33	1.36	1.31	1.34	2,199,571
2022-05-16	1.26	1.34	1.25	1.33	322,632
2022-05-13	1.28	1.29	1.25	1.26	697,508
2022-05-12	1.30	1.30	1.28	1.28	29,829
2022-05-11	1.22	1.28	1.22	1.30	488,658
2022-05-10	1.22	1.22	1.20	1.21	2,892,340
2022-05-09	1.25	1.25	1.20	1.21	612,729
2022-05-06	1.29	1.29	1.25	1.26	866,639
2022-05-05	1.31	1.32	1.30	1.30	809,407
2022-05-04	1.31	1.32	1.30	1.31	748,066
2022-05-03	1.31	1.31	1.28	1.30	2,444,871
2022-05-02	1.32	1.32	1.32	1.32	0
2022-04-29	1.29	1.33	1.29	1.32	1,111,544
2022-04-28	1.29	1.29	1.27	1.29	545,443
2022-04-27	1.31	1.32	1.28	1.28	583,047
2022-04-26	1.31	1.33	1.31	1.32	1,762,013
2022-04-25	1.34	1.34	1.31	1.32	539,204
2022-04-22	1.35	1.37	1.34	1.35	630,176
2022-04-21	1.32	1.34	1.30	1.35	182,123
2022-04-20	1.32	1.32	1.30	1.31	354,695
2022-04-19	1.31	1.35	1.31	1.31	1,688,288
2022-04-18	1.33	1.33	1.33	1.33	0
2022-04-15	1.33	1.33	1.33	1.33	0
2022-04-14	1.35	1.35	1.32	1.33	137,378
2022-04-13	1.39	1.40	1.34	1.34	573,784
2022-04-12	1.41	1.44	1.39	1.39	2,116,218
2022-04-11	1.38	1.41	1.38	1.40	196,457
2022-04-08	1.35	1.38	1.34	1.38	132,441
2022-04-07	1.35	1.37	1.34	1.34	100,610
2022-04-06	1.37	1.37	1.32	1.34	586,341
2022-04-05	1.37	1.38	1.36	1.38	1,917,471
2022-04-04	1.36	1.38	1.35	1.37	435,451
2022-04-01	1.34	1.37	1.34	1.36	398,295
2022-03-31	1.32	1.35	1.31	1.35	180,256
2022-03-30	1.28	1.32	1.26	1.31	735,710
2022-03-29	1.29	1.29	1.27	1.29	2,905,433
2022-03-28	1.31	1.31	1.27	1.27	519,288
2022-03-25	1.33	1.33	1.31	1.32	438,853
2022-03-24	1.35	1.35	1.32	1.32	176,452
2022-03-23	1.37	1.37	1.33	1.33	602,633
2022-03-22	1.34	1.35	1.33	1.33	2,250,780
2022-03-21	1.31	1.34	1.31	1.33	819,707
2022-03-18	1.28	1.30	1.28	1.30	217,920
2022-03-17	1.30	1.30	1.27	1.29	507,827
2022-03-16	1.26	1.30	1.25	1.30	409,120
2022-03-15	1.30	1.30	1.25	1.26	2,494,423
2022-03-14	1.32	1.33	1.30	1.30	456,913
2022-03-11	1.34	1.34	1.32	1.32	470,512
2022-03-10	1.34	1.36	1.32	1.35	387,721
2022-03-09	1.39	1.41	1.34	1.37	205,088
2022-03-08	1.34	1.38	1.32	1.38	1,997,665
2022-03-07	1.33	1.36	1.32	1.34	293,900
2022-03-04	1.32	1.36	1.30	1.34	296,427
2022-03-03	1.36	1.37	1.33	1.34	336,089
2022-03-02	1.40	1.40	1.36	1.36	471,985
2022-03-01	1.39	1.41	1.39	1.40	2,636,729
2022-02-28	1.41	1.41	1.39	1.39	388,260
2022-02-25	1.43	1.44	1.41	1.42	471,708
2022-02-24	1.50	1.50	1.44	1.44	354,566
2022-02-23	1.47	1.50	1.47	1.47	851,330
2022-02-22	1.47	1.48	1.46	1.47	3,323,895
2022-02-21	1.43	1.47	1.43	1.47	52,323
2022-02-18	1.48	1.48	1.43	1.46	1,187,939
2022-02-17	1.51	1.52	1.47	1.50	577,775
2022-02-16	1.50	1.51	1.49	1.50	886,018
2022-02-15	1.49	1.50	1.48	1.50	2,395,650
2022-02-14	1.48	1.51	1.46	1.47	540,709
2022-02-11	1.52	1.53	1.50	1.50	111,839
2022-02-10	1.55	1.55	1.52	1.52	140,967
2022-02-09	1.49	1.54	1.48	1.54	462,050
2022-02-08	1.44	1.49	1.44	1.44	2,294,312
2022-02-07	1.44	1.47	1.43	1.44	182,792
2022-02-04	1.45	1.46	1.42	1.44	570,165
2022-02-03	1.42	1.45	1.42	1.45	288,044
2022-02-02	1.42	1.43	1.41	1.41	384,213
2022-02-01	1.41	1.43	1.41	1.43	2,411,625
2022-01-31	1.41	1.41	1.40	1.40	291,114
2022-01-28	1.38	1.42	1.38	1.41	390,896
2022-01-27	1.41	1.41	1.38	1.39	123,750
2022-01-26	1.42	1.44	1.42	1.42	237,809
2022-01-25	1.39	1.42	1.39	1.42	2,431,642
2022-01-24	1.42	1.42	1.38	1.40	426,561
2022-01-21	1.44	1.44	1.41	1.43	781,516
2022-01-20	1.46	1.47	1.44	1.45	270,435
2022-01-19	1.43	1.46	1.42	1.46	490,499
2022-01-18	1.43	1.44	1.42	1.43	3,114,426
2022-01-17	1.43	1.43	1.42	1.42	26,688
2022-01-14	1.42	1.43	1.40	1.43	245,875
2022-01-13	1.43	1.45	1.42	1.42	326,308
2022-01-12	1.42	1.46	1.42	1.45	1,028,871
2022-01-11	1.41	1.42	1.40	1.40	2,508,325
2022-01-10	1.45	1.45	1.38	1.39	427,651
2022-01-07	1.38	1.44	1.38	1.42	799,866
2022-01-06	1.40	1.40	1.36	1.38	620,883
2022-01-05	1.39	1.39	1.38	1.38	279,646
2022-01-04	1.35	1.40	1.34	1.38	574,622
2022-01-03	1.35	1.35	1.35	1.35	0
2021-12-31	1.35	1.35	1.35	1.35	38,400
2021-12-30	1.38	1.38	1.36	1.36	2,463
2021-12-29	1.34	1.36	1.34	1.37	213,867
2021-12-28	1.39	1.39	1.39	1.39	0
2021-12-27	1.39	1.39	1.39	1.39	0
2021-12-24	1.39	1.39	1.39	1.39	120
2021-12-23	1.40	1.40	1.39	1.37	73,751
2021-12-22	1.37	1.39	1.36	1.38	80,103
2021-12-21	1.34	1.37	1.34	1.36	2,882,601
2021-12-20	1.39	1.39	1.34	1.34	312,370
2021-12-17	1.41	1.42	1.40	1.40	514,423
2021-12-16	1.43	1.43	1.40	1.42	1,201,211
2021-12-15	1.42	1.44	1.41	1.42	852,429
2021-12-14	1.41	1.43	1.41	1.42	3,730,189
2021-12-13	1.40	1.43	1.39	1.41	664,118
2021-12-10	1.44	1.44	1.39	1.39	877,932
2021-12-09	1.46	1.46	1.43	1.44	574,743
2021-12-08	1.49	1.49	1.46	1.46	622,005
2021-12-07	1.49	1.51	1.45	1.46	2,986,834
2021-12-06	1.45	1.49	1.45	1.49	857,894
2021-12-03	1.42	1.46	1.42	1.45	340,282
2021-12-02	1.39	1.43	1.38	1.41	490,911
2021-12-01	1.39	1.42	1.39	1.39	467,595
2021-11-30	1.40	1.41	1.37	1.39	5,165,000
2021-11-29	1.45	1.47	1.37	1.38	835,850
2021-11-26	1.46	1.46	1.43	1.44	1,241,678
2021-11-25	1.50	1.50	1.46	1.46	14,448
2021-11-24	1.46	1.48	1.42	1.48	1,075,367
2021-11-23	1.36	1.46	1.36	1.44	3,184,479
2021-11-22	1.40	1.42	1.36	1.37	552,781
2021-11-19	1.38	1.44	1.37	1.40	941,766
2021-11-18	1.42	1.43	1.36	1.37	833,566
2021-11-17	1.34	1.40	1.34	1.40	1,230,266
2021-11-16	1.35	1.36	1.34	1.35	2,142,126
2021-11-15	1.32	1.36	1.32	1.36	642,965
2021-11-12	1.27	1.34	1.27	1.33	1,207,907
2021-11-11	1.24	1.27	1.24	1.27	218,764
2021-11-10	1.27	1.27	1.22	1.24	108,228
2021-11-09	1.22	1.22	1.20	1.22	2,860,323
2021-11-08	1.24	1.25	1.22	1.21	268,271
2021-11-05	1.27	1.27	1.23	1.23	516,544
2021-11-04	1.27	1.28	1.26	1.26	301,951
2021-11-03	1.28	1.28	1.25	1.26	322,887
2021-11-02	1.26	1.27	1.24	1.26	6,768,694
2021-11-01	1.23	1.27	1.22	1.26	246,593
2021-10-29	1.21	1.22	1.21	1.22	666,244
2021-10-28	1.23	1.23	1.21	1.21	237,054
2021-10-27	1.26	1.26	1.23	1.23	610,644
2021-10-26	1.23	1.27	1.23	1.26	7,576,687
2021-10-25	1.21	1.23	1.19	1.23	615,333
2021-10-22	1.23	1.25	1.22	1.22	1,544,488
2021-10-21	1.24	1.26	1.23	1.22	558,456
2021-10-20	1.24	1.27	1.23	1.24	302,509
2021-10-19	1.20	1.24	1.20	1.23	6,648,376
2021-10-18	1.23	1.25	1.22	1.23	657,141
2021-10-15	1.27	1.28	1.24	1.24	399,339
2021-10-14	1.27	1.28	1.26	1.27	681,260
2021-10-13	1.30	1.30	1.25	1.26	709,846
2021-10-12	1.24	1.30	1.23	1.30	5,204,951
2021-10-11	1.22	1.24	1.19	1.23	476,001
2021-10-08	1.21	1.24	1.21	1.23	331,897
2021-10-07	1.17	1.22	1.17	1.20	843,826
2021-10-06	1.17	1.18	1.16	1.17	47,356
2021-10-05	1.21	1.22	1.16	1.17	4,234,791
2021-10-04	1.21	1.25	1.21	1.23	894,016
2021-10-01	1.18	1.24	1.18	1.24	312,259
2021-09-30	1.19	1.19	1.18	1.19	345,494
2021-09-29	1.20	1.21	1.19	1.18	190,382
2021-09-28	1.18	1.20	1.17	1.20	3,488,449
2021-09-27	1.18	1.18	1.17	1.18	482,828
2021-09-24	1.16	1.18	1.16	1.17	692,016
2021-09-23	1.13	1.14	1.13	1.14	353,507
2021-09-22	1.12	1.15	1.12	1.12	515,956
2021-09-21	1.10	1.12	1.10	1.11	6,545,285
2021-09-20	1.12	1.13	1.11	1.12	970,367
2021-09-17	1.14	1.15	1.12	1.13	412,412
2021-09-16	1.14	1.14	1.11	1.13	277,778
2021-09-15	1.11	1.14	1.11	1.14	210,990
2021-09-14	1.13	1.13	1.11	1.13	4,682,245
2021-09-13	1.13	1.14	1.12	1.14	196,671
2021-09-10	1.14	1.15	1.13	1.14	535,559
2021-09-09	1.15	1.16	1.12	1.13	803,682
2021-09-08	1.20	1.20	1.16	1.17	196,533
2021-09-07	1.19	1.19	1.17	1.18	6,359,007
2021-09-06	1.17	1.19	1.17	1.18	17,700
2021-09-03	1.18	1.18	1.16	1.17	221,255
2021-09-02	1.19	1.21	1.17	1.18	92,483
2021-09-01	1.19	1.21	1.18	1.19	591,679
2021-08-31	1.20	1.22	1.18	1.19	3,616,724
2021-08-30	1.17	1.17	1.17	1.17	0
2021-08-27	1.15	1.18	1.15	1.17	299,063
2021-08-26	1.13	1.14	1.12	1.14	127,105
2021-08-25	1.13	1.14	1.13	1.13	168,280
2021-08-24	1.12	1.13	1.12	1.13	7,449,158
2021-08-23	1.10	1.10	1.09	1.10	50,826
2021-08-20	1.09	1.10	1.08	1.10	30,062
2021-08-19	1.10	1.11	1.08	1.10	10,123
2021-08-18	1.11	1.11	1.10	1.11	14,000
2021-08-17	1.14	1.14	1.09	1.11	1,871,558
2021-08-16	1.13	1.16	1.11	1.13	58,039
2021-08-13	1.14	1.15	1.12	1.12	49,600
2021-08-12	1.14	1.16	1.14	1.15	71,905
2021-08-11	1.12	1.13	1.11	1.12	26,248
2021-08-10	1.11	1.12	1.10	1.12	5,118,869
2021-08-09	1.09	1.10	1.08	1.10	15,726
2021-08-06	1.08	1.09	1.07	1.09	75,366
2021-08-05	1.09	1.10	1.07	1.09	128,437
2021-08-04	1.09	1.11	1.07	1.08	23,601
2021-08-03	1.06	1.10	1.06	1.09	7,626,181
2021-08-02	1.11	1.13	1.06	1.09	238,135
2021-07-30	1.21	1.21	1.11	1.12	160,541
2021-07-29	1.22	1.25	1.16	1.19	218,738
2021-07-28	1.25	1.27	1.21	1.23	314,675
2021-07-27	1.28	1.30	1.22	1.25	10,241,981
2021-07-26	1.20	1.33	1.19	1.28	764,155
2021-07-23	1.20	1.29	1.16	1.19	1,444,563
2021-07-22	1.10	1.21	1.08	1.18	1,180,898
2021-07-21	1.03	1.08	1.01	1.09	771,968
2021-07-20	0.97	1.04	0.97	1.02	1,054,289
2021-07-19	0.99	0.99	0.96	0.97	65,968
2021-07-16	0.99	0.99	0.98	0.99	75,163
2021-07-15	0.96	0.98	0.96	0.97	17,045
2021-07-14	0.94	0.97	0.94	0.96	35,000
2021-07-13	0.94	0.96	0.92	0.95	844,860
2021-07-12	0.95	0.95	0.94	0.95	14,000
2021-07-09	0.94	0.94	0.93	0.94	1,890,541
2021-07-08	0.93	0.93	0.92	0.93	39,235
2021-07-07	0.92	0.93	0.90	0.93	55,624
2021-07-06	0.95	0.95	0.92	0.93	836,548
2021-07-05	0.94	0.95	0.92	0.94	28,200
2021-07-02	0.96	0.96	0.95	0.95	12,971
2021-07-01	0.99	0.99	0.97	0.96	13,203
2021-06-30	1.00	1.00	0.97	0.98	27,896
2021-06-29	1.01	1.01	0.98	1.00	558,715
2021-06-28	0.97	0.99	0.97	0.99	9,003
2021-06-25	0.95	0.98	0.95	0.97	52,165
2021-06-24	0.95	0.95	0.95	0.95	26,870
2021-06-23	0.95	0.96	0.94	0.95	17,290
2021-06-22	0.95	0.95	0.95	0.94	3,261,058
2021-06-21	0.93	0.95	0.92	0.95	56,344
2021-06-18	0.95	0.95	0.92	0.93	26,919
2021-06-17	0.96	0.96	0.94	0.94	89,419
2021-06-16	0.95	0.96	0.95	0.96	46,668
2021-06-15	0.96	0.96	0.95	0.95	1,338,876
2021-06-14	0.99	0.99	0.95	0.97	89,376
2021-06-11	1.00	1.01	0.99	0.99	324,718
2021-06-10	1.00	1.00	1.00	0.99	500
2021-06-09	1.00	1.00	0.98	0.98	71,990
2021-06-08	1.00	1.01	0.99	1.00	1,626,198
2021-06-07	1.00	1.01	1.00	1.00	448,803
2021-06-04	0.99	1.00	0.98	0.99	11,800
2021-06-03	1.01	1.02	0.98	0.98	225,988
2021-06-02	1.02	1.03	1.00	1.01	127,358
2021-06-01	1.02	1.05	1.01	1.02	1,224,899
2021-05-28	0.98	1.02	0.98	1.01	574,350
2021-05-27	0.98	0.98	0.97	0.98	71,097
2021-05-26	0.95	0.98	0.95	0.97	1,015,186
2021-05-25	0.93	0.96	0.93	0.94	444,154
2021-05-24	0.94	0.94	0.93	0.93	33,173
2021-05-21	0.95	0.96	0.94	0.94	130,245
2021-05-20	0.96	0.97	0.95	0.94	45,031
2021-05-19	0.96	0.97	0.94	0.95	100,233
2021-05-18	0.92	0.95	0.92	0.96	81,338
2021-05-17	0.91	0.92	0.91	0.92	216,245
2021-05-14	0.92	0.92	0.91	0.91	99,008
2021-05-13	0.92	0.93	0.90	0.92	127,069
2021-05-12	0.93	0.93	0.93	0.93	7,496
2021-05-11	0.93	0.95	0.93	0.94	73,489
2021-05-10	0.99	0.99	0.93	0.93	1,452,245
2021-05-07	0.96	0.97	0.94	0.95	325,843
2021-05-06	0.94	0.96	0.94	0.96	858,947
2021-05-05	0.88	0.92	0.88	0.92	65,539
2021-05-04	0.89	0.90	0.87	0.89	80,304
2021-04-30	0.89	0.91	0.89	0.89	60,172
2021-04-29	0.91	0.93	0.89	0.90	136,010

Share	Price	Change
Treatt (TET)	299.50	45.74%
Adm Energy (ADME)	0.05	25%
Acuity RM Group plc (ACRM)	0.925	19.35%
Ceres Power (CWR)	594.00	19.28%
Physiomics (PYC)	0.575	15%

Share	Price	Change
Futura Medical (FUM)	0.85	-34.62%
SpaceandPeople (SAL)	165.00	-13.16%
Mercantile Ports & Logistics (MPL)	0.425	-10.53%
Oracle Power (ORCP)	0.045	-10%
Forgent (FORG)	0.0145	-9.38%

Share	Price	Volume
Premier African Minerals (PREM)	0.016	667,179,162
Quantum Helium (QHE)	0.0305	413,631,191
Tower Resources (TRP)	0.025	341,950,260
Adm Energy (ADME)	0.05	233,854,420
Ethernity Net (ENET)	0.0025	141,269,125