Cordiant Digit. Share History

Cordiant Digit. Share Price history. The following table shows end-of-day data CORD historical share prices for Cordiant Digit., 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.

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

Date	Open	High	Low	Close	Volume
2026-08-24	124.00	124.00	123.00	123.50	7,770,185
2026-08-21	125.00	125.00	123.50	123.50	306,754
2026-08-20	123.50	124.50	123.00	124.50	1,118,971
2026-08-19	124.50	125.00	124.00	124.50	1,944,062
2026-08-18	122.50	125.50	122.50	124.00	607,025
2026-08-17	123.50	123.50	122.00	123.00	560,943
2026-08-14	123.50	123.50	121.50	123.50	859,250
2026-08-13	122.50	123.00	122.00	122.50	748,589
2026-08-12	122.00	124.00	122.00	122.50	592,544
2026-08-11	124.50	124.50	123.00	124.00	622,827
2026-08-10	123.00	124.50	122.50	123.50	711,590
2026-08-07	125.00	125.00	122.50	123.50	688,214
2026-08-06	125.00	125.00	123.50	124.00	468,740
2026-08-05	124.00	125.00	123.50	125.00	1,616,285
2026-08-04	123.50	124.00	123.50	124.00	648,624
2026-08-03	124.50	124.50	124.00	124.00	1,114,180
2026-07-31	125.00	125.00	124.00	124.50	886,117
2026-07-30	124.50	125.00	123.50	123.50	1,407,908
2026-07-29	124.00	125.00	121.50	124.50	1,932,069
2026-07-28	122.50	124.00	122.00	122.00	835,721
2026-07-27	122.00	123.00	121.50	121.50	316,247
2026-07-24	121.50	122.50	121.50	121.50	273,980
2026-07-23	123.50	123.50	121.50	122.00	574,736
2026-07-22	123.00	123.00	122.00	123.00	1,094,711
2026-07-21	123.00	123.50	122.50	123.00	420,588
2026-07-20	122.00	123.50	122.00	123.50	456,410
2026-07-17	125.00	125.00	122.50	123.00	513,983
2026-07-16	123.50	124.00	123.00	123.50	363,562
2026-07-15	124.00	125.00	123.50	123.50	675,106
2026-07-14	125.00	125.00	123.50	124.50	580,272
2026-07-13	125.00	125.00	123.50	124.50	666,983
2026-07-10	125.50	125.50	124.00	124.50	452,687
2026-07-09	122.50	125.00	122.50	125.00	637,160
2026-07-08	122.50	125.00	122.00	125.00	3,550,317
2026-07-07	123.50	123.50	122.50	123.00	1,258,769
2026-07-06	125.00	125.00	123.50	124.00	1,055,024
2026-07-03	124.50	125.50	124.00	124.50	659,174
2026-07-02	125.00	126.50	125.00	126.50	907,180
2026-07-01	125.50	126.50	124.50	126.00	2,205,718
2026-06-30	124.50	125.50	124.50	125.50	2,198,390
2026-06-29	125.50	127.50	124.50	124.50	1,836,386
2026-06-26	127.00	128.50	125.50	125.50	1,327,407
2026-06-25	125.00	127.00	124.50	127.00	19,714,335
2026-06-24	123.50	125.00	123.50	124.50	13,381,948
2026-06-23	125.00	125.00	123.50	124.00	1,485,856
2026-06-22	124.00	124.50	121.50	124.00	1,471,859
2026-06-19	124.50	125.50	124.00	125.00	71,279,487
2026-06-18	124.50	128.00	124.50	125.00	6,732,995
2026-06-17	122.50	125.00	122.50	124.50	2,816,972
2026-06-16	122.50	123.00	121.50	122.50	1,107,320
2026-06-15	123.50	124.50	122.50	123.50	1,516,295
2026-06-12	123.50	125.00	123.50	123.50	3,256,934
2026-06-11	120.00	123.00	119.50	121.00	4,238,555
2026-06-10	120.50	120.50	119.50	120.00	1,151,925
2026-06-09	121.00	121.50	120.00	120.50	1,638,936
2026-06-08	121.50	122.50	120.50	121.00	1,449,375
2026-06-05	122.50	123.50	121.50	122.50	985,103
2026-06-04	122.50	123.50	122.50	123.50	1,879,156
2026-06-03	123.50	123.50	122.00	123.50	1,348,021
2026-06-02	122.50	123.50	121.50	123.00	2,149,090
2026-06-01	123.50	124.00	122.00	122.50	3,868,349
2026-05-29	121.00	123.00	121.00	122.50	1,807,799
2026-05-28	123.00	123.00	121.00	121.00	848,737
2026-05-27	120.00	123.50	120.00	123.50	3,480,126
2026-05-26	119.00	120.00	119.00	120.00	1,107,804
2026-05-25	119.00	119.00	119.00	119.00	0
2026-05-22	117.00	119.00	117.00	119.00	747,691
2026-05-21	116.50	119.00	116.50	119.00	440,419
2026-05-20	117.00	118.00	116.00	117.00	7,461,351
2026-05-19	116.50	117.00	116.00	116.50	922,312
2026-05-18	117.50	118.50	116.00	117.50	418,743
2026-05-15	116.50	117.00	115.50	116.00	347,191
2026-05-14	116.00	117.50	116.00	117.50	290,219
2026-05-13	115.50	117.00	114.50	117.00	1,666,297
2026-05-12	116.00	116.50	115.00	116.00	590,589
2026-05-11	115.50	117.00	115.50	117.00	774,602
2026-05-08	117.00	117.00	116.00	116.50	701,557
2026-05-07	116.00	118.00	116.00	116.00	6,370,487
2026-05-06	118.00	118.00	116.00	116.00	892,112
2026-05-05	119.00	119.00	115.00	115.50	843,705
2026-05-04	117.50	117.50	117.50	117.50	0
2026-05-01	118.50	118.50	116.50	117.50	715,641
2026-04-30	117.50	118.00	116.50	117.00	2,852,449
2026-04-29	114.00	118.00	113.00	118.00	4,004,289
2026-04-28	113.00	114.00	113.00	114.00	642,612
2026-04-27	110.50	114.50	109.50	114.00	1,330,248
2026-04-24	109.00	110.00	109.00	109.50	1,511,677
2026-04-23	109.50	109.50	109.00	109.00	1,735,631
2026-04-22	110.00	110.00	109.00	109.50	1,209,501
2026-04-21	108.50	109.50	108.00	109.00	1,065,463
2026-04-20	107.50	108.50	106.50	108.00	1,051,534
2026-04-17	107.00	108.00	106.50	107.50	746,430
2026-04-16	106.50	106.50	106.50	106.50	761,868
2026-04-15	106.50	106.50	106.00	106.00	808,653
2026-04-14	106.00	107.50	106.00	106.00	1,100,029
2026-04-13	105.00	106.00	104.50	105.50	887,779
2026-04-10	103.50	105.50	103.50	105.50	430,896
2026-04-09	104.00	104.50	103.50	103.50	468,114
2026-04-08	103.00	104.00	103.00	104.00	915,754
2026-04-07	101.00	103.00	101.00	103.00	519,387
2026-04-06	101.50	101.50	101.50	101.50	0
2026-04-03	101.50	101.50	101.50	101.50	0
2026-04-02	101.50	102.00	101.00	101.50	300,034
2026-04-01	103.00	103.00	101.00	101.50	1,328,187
2026-03-31	98.40	101.50	98.40	101.50	1,719,457
2026-03-30	101.00	101.00	98.40	99.40	781,207
2026-03-27	102.50	102.50	101.00	102.00	433,380
2026-03-26	103.00	103.00	102.50	102.50	642,230
2026-03-25	105.00	105.00	103.00	103.00	606,268
2026-03-24	105.00	105.00	105.00	105.00	547,421
2026-03-23	105.00	105.00	100.50	105.00	1,265,005
2026-03-20	105.50	105.50	105.00	105.00	484,158
2026-03-19	106.00	106.00	105.50	105.50	391,499
2026-03-18	107.00	107.00	105.50	105.50	1,510,867
2026-03-17	106.00	107.00	106.00	107.00	268,435
2026-03-16	107.50	107.50	106.00	106.50	524,896
2026-03-13	106.00	107.00	106.00	106.50	502,859
2026-03-12	107.00	107.50	106.50	107.50	572,893
2026-03-11	107.00	107.50	107.00	107.00	482,652
2026-03-10	107.50	108.00	107.00	107.50	1,100,020
2026-03-09	107.00	107.50	107.00	107.00	778,495
2026-03-06	106.50	108.00	106.00	108.00	679,990
2026-03-05	106.00	106.50	106.00	106.00	436,412
2026-03-04	105.00	106.50	104.50	106.00	1,484,052
2026-03-03	105.00	105.50	103.00	103.00	1,303,899
2026-03-02	105.00	106.00	105.00	106.00	1,180,404
2026-02-27	106.00	106.00	104.50	106.00	2,551,974
2026-02-26	105.50	105.50	104.00	104.50	912,872
2026-02-25	105.50	105.50	104.50	104.50	864,125
2026-02-24	105.50	106.00	105.00	105.00	502,404
2026-02-23	105.00	105.00	105.00	105.00	868,699
2026-02-20	105.00	105.50	105.00	105.00	1,410,886
2026-02-19	104.00	106.00	104.00	105.00	1,409,731
2026-02-18	104.00	105.00	104.00	105.00	4,380,068
2026-02-17	104.00	104.50	103.00	104.50	2,008,212
2026-02-16	102.50	104.00	102.50	103.00	1,038,015
2026-02-13	102.50	104.00	102.50	102.50	888,215
2026-02-12	102.50	103.50	102.50	103.50	910,711
2026-02-11	102.50	103.50	102.50	103.00	667,741
2026-02-10	103.50	103.50	103.00	103.00	556,148
2026-02-09	104.00	104.00	103.00	103.00	1,205,871
2026-02-06	104.50	105.00	103.50	103.50	1,246,637
2026-02-05	104.50	104.50	103.00	104.50	1,986,500
2026-02-04	104.00	104.00	103.00	103.50	694,877
2026-02-03	104.00	105.00	103.50	104.00	1,419,349
2026-02-02	104.00	104.50	102.50	104.50	650,240
2026-01-30	104.00	104.50	103.50	103.50	837,158
2026-01-29	105.50	105.50	104.00	104.00	753,695
2026-01-28	106.00	106.50	104.50	105.00	2,472,275
2026-01-27	106.50	106.50	106.00	106.00	608,023
2026-01-26	108.00	108.00	105.00	106.50	16,668,261
2026-01-23	108.00	108.00	107.00	107.00	567,866
2026-01-22	109.50	109.50	107.50	108.00	1,022,178
2026-01-21	107.50	107.50	107.50	107.50	750,897
2026-01-20	108.50	108.50	107.50	107.50	557,969
2026-01-19	109.50	109.50	108.50	108.50	1,136,904
2026-01-16	109.00	109.50	108.50	109.50	484,044
2026-01-15	108.50	109.50	108.50	109.50	981,415
2026-01-14	108.50	108.50	107.00	108.50	956,300
2026-01-13	108.00	108.50	107.00	108.50	1,067,156
2026-01-12	108.50	108.50	107.00	107.50	535,374
2026-01-09	107.00	108.00	106.50	107.00	613,409
2026-01-08	108.00	108.00	108.00	108.00	2,643,280
2026-01-07	108.00	108.50	107.50	107.50	815,750
2026-01-06	107.50	108.50	107.50	108.50	734,340
2026-01-05	108.50	108.50	107.00	107.00	658,232
2026-01-02	106.00	108.50	106.00	106.50	2,903,975
2026-01-01	105.50	105.50	105.50	105.50	0
2025-12-31	104.00	105.50	104.00	105.50	332,582
2025-12-30	106.00	106.00	105.00	106.00	563,215
2025-12-29	106.00	106.00	103.00	106.00	849,327
2025-12-26	106.00	106.00	106.00	106.00	0
2025-12-25	106.00	106.00	106.00	106.00	0
2025-12-24	105.50	106.00	103.50	106.00	161,866
2025-12-23	106.00	106.00	105.00	106.00	469,313
2025-12-22	106.00	106.00	104.00	104.00	578,589
2025-12-19	106.00	106.00	103.50	103.50	186,469
2025-12-18	103.00	106.00	103.00	105.00	407,520
2025-12-17	103.50	105.00	103.50	104.50	751,438
2025-12-16	103.00	105.00	103.00	105.00	1,075,321
2025-12-15	103.50	105.00	102.50	102.50	1,020,604
2025-12-12	103.50	103.50	103.00	103.00	590,768
2025-12-11	103.50	103.50	103.50	103.50	598,131
2025-12-10	103.50	103.50	103.00	103.00	2,453,917
2025-12-09	102.50	103.50	102.00	103.00	883,596
2025-12-08	103.50	103.50	102.50	103.00	678,991
2025-12-05	101.50	103.50	101.50	102.50	1,139,286
2025-12-04	102.50	102.50	101.00	101.50	2,026,839
2025-12-03	102.50	103.00	102.00	103.00	762,491
2025-12-02	104.00	104.00	102.50	102.50	1,398,310
2025-12-01	103.00	103.50	103.00	103.50	420,404
2025-11-28	104.00	104.00	103.00	103.00	1,164,048
2025-11-27	103.50	104.00	103.00	103.50	1,113,197
2025-11-26	103.50	103.50	101.50	102.50	1,840,888
2025-11-25	99.40	103.50	99.40	101.50	3,601,399
2025-11-24	95.80	98.20	95.80	98.20	505,420
2025-11-21	96.00	96.20	96.00	96.00	1,129,237
2025-11-20	97.80	97.80	95.60	96.00	986,699
2025-11-19	98.00	98.00	97.80	97.80	893,452
2025-11-18	99.00	99.00	97.80	98.40	1,547,676
2025-11-17	98.40	99.00	97.80	98.00	1,240,140
2025-11-14	99.60	99.60	98.40	98.40	1,050,576
2025-11-13	100.50	101.50	100.00	100.00	537,262
2025-11-12	99.60	101.00	99.60	100.00	826,485
2025-11-11	99.60	100.50	99.60	100.00	677,046
2025-11-10	99.20	99.40	99.20	99.20	1,323,174
2025-11-07	98.40	99.20	98.00	98.80	1,404,741
2025-11-06	97.20	98.80	97.20	98.40	3,356,841
2025-11-05	97.40	98.80	97.20	98.00	1,441,453
2025-11-04	98.00	98.20	97.40	97.40	767,162
2025-11-03	97.40	98.00	97.40	98.00	609,238
2025-10-31	97.00	97.40	97.00	97.40	873,033
2025-10-30	99.00	99.00	97.00	97.00	469,406
2025-10-29	99.20	99.20	98.60	98.80	543,390
2025-10-28	99.60	99.60	98.20	98.20	742,340
2025-10-27	98.80	99.60	98.00	98.40	1,375,980
2025-10-24	99.60	99.60	98.80	98.80	365,615
2025-10-23	99.40	99.60	98.80	98.80	687,880
2025-10-22	97.80	99.20	97.80	98.20	607,401
2025-10-21	98.00	98.20	97.40	97.40	567,180
2025-10-20	97.00	97.80	97.00	97.00	1,138,835
2025-10-17	97.40	97.80	96.80	96.80	842,342
2025-10-16	97.80	98.00	97.20	98.00	1,577,115
2025-10-15	97.00	98.60	96.20	98.60	914,420
2025-10-14	96.60	97.00	96.00	96.00	447,463
2025-10-13	96.60	96.60	96.00	96.20	810,273
2025-10-10	96.20	96.80	96.00	96.00	1,097,206
2025-10-09	97.00	97.00	96.20	96.20	804,793
2025-10-08	97.80	97.80	96.80	96.80	772,963
2025-10-07	97.00	97.80	97.00	97.40	601,635
2025-10-06	97.40	97.40	96.80	97.40	961,413
2025-10-03	97.80	98.00	97.40	98.00	1,047,376
2025-10-02	97.80	97.80	97.80	97.80	524,155
2025-10-01	98.20	98.20	97.40	97.40	923,421
2025-09-30	97.40	98.00	97.40	97.40	481,200
2025-09-29	97.40	97.40	96.80	96.80	878,103
2025-09-26	97.00	97.20	96.60	96.60	598,512
2025-09-25	98.80	98.80	97.00	97.20	459,034
2025-09-24	98.60	98.80	98.20	98.20	1,799,491
2025-09-23	99.20	99.40	98.60	98.60	929,073
2025-09-22	98.00	99.80	98.00	99.80	907,606
2025-09-19	97.00	97.40	96.80	97.20	413,586
2025-09-18	94.60	96.60	93.60	96.20	1,833,471
2025-09-17	94.20	94.80	93.80	93.80	452,881
2025-09-16	94.60	95.00	94.00	95.00	464,357
2025-09-15	95.60	95.60	95.20	95.20	587,464
2025-09-12	95.60	95.60	95.20	95.60	780,907
2025-09-11	95.40	96.00	95.40	96.00	1,286,502
2025-09-10	95.20	96.00	95.20	95.60	363,455
2025-09-09	95.40	95.60	95.20	95.40	934,953
2025-09-08	95.40	96.00	95.20	95.20	675,901
2025-09-05	94.20	95.60	94.20	95.60	1,219,337
2025-09-04	94.20	94.80	94.20	94.40	1,374,317
2025-09-03	94.60	94.60	93.60	94.00	598,071
2025-09-02	95.80	96.80	94.60	95.00	564,024
2025-09-01	97.00	97.40	96.00	96.00	436,268
2025-08-29	97.60	97.60	96.60	97.00	726,463
2025-08-28	98.00	98.60	98.00	98.00	559,588
2025-08-27	98.80	99.40	97.60	97.60	1,001,484
2025-08-26	99.20	101.00	98.20	98.80	1,688,366
2025-08-25	99.40	99.40	99.40	99.40	0
2025-08-22	99.40	101.00	99.20	99.40	1,107,449
2025-08-21	99.40	101.00	99.20	99.20	913,715
2025-08-20	100.50	100.50	99.40	99.40	1,474,199
2025-08-19	100.00	100.50	99.60	99.80	591,931
2025-08-18	99.80	100.00	99.80	99.80	1,142,283
2025-08-15	99.00	100.00	99.00	99.60	746,608
2025-08-14	99.60	100.00	99.60	99.80	1,136,396
2025-08-13	99.60	100.50	98.80	98.80	1,285,935
2025-08-12	100.50	100.50	98.80	99.00	1,480,648
2025-08-11	98.60	100.00	98.60	100.00	1,172,743
2025-08-08	98.40	98.60	97.60	98.20	407,183
2025-08-07	97.40	101.50	97.40	98.00	1,603,573
2025-08-06	96.80	97.20	96.00	96.80	855,907
2025-08-05	96.60	96.60	96.20	96.20	1,550,655
2025-08-04	96.60	96.80	95.40	96.80	543,407
2025-08-01	95.40	96.60	95.20	96.00	508,333
2025-07-31	96.40	96.40	95.40	95.40	453,785
2025-07-30	96.60	96.60	95.60	95.80	2,520,045
2025-07-29	96.00	96.20	95.80	95.80	877,175
2025-07-28	95.00	96.40	95.00	96.40	1,047,390
2025-07-25	94.40	95.80	94.40	95.80	541,914
2025-07-24	94.00	94.40	93.60	94.40	7,450,749
2025-07-23	94.00	94.00	94.00	94.00	542,776
2025-07-22	94.60	94.60	94.00	94.00	548,227
2025-07-21	94.80	94.80	94.80	94.80	1,208,709
2025-07-18	95.60	95.60	94.80	94.80	932,923
2025-07-17	94.80	95.40	94.80	94.80	932,950
2025-07-16	94.80	95.20	94.80	95.20	347,674
2025-07-15	94.40	95.60	93.80	95.40	1,363,968
2025-07-14	93.80	94.20	93.80	94.00	388,183
2025-07-11	94.00	94.80	93.80	94.80	1,035,493
2025-07-10	93.40	93.40	92.60	93.00	5,210,656
2025-07-09	95.00	95.40	95.00	95.00	2,297,634
2025-07-08	95.40	95.40	95.00	95.00	1,514,115
2025-07-07	96.80	96.80	95.60	95.60	337,918
2025-07-04	96.00	96.20	95.40	95.80	288,378
2025-07-03	95.60	96.20	95.00	96.20	2,712,144
2025-07-02	96.20	96.20	95.00	95.20	638,693
2025-07-01	96.80	96.80	96.40	96.40	1,232,597
2025-06-30	98.40	98.40	97.00	97.00	623,303
2025-06-27	98.40	98.80	97.60	97.60	1,306,510
2025-06-26	99.00	99.40	98.40	98.40	830,724
2025-06-25	100.50	100.50	99.00	99.20	1,447,397
2025-06-24	99.20	101.00	99.20	99.60	2,159,145
2025-06-23	100.00	101.50	100.00	100.00	697,140
2025-06-20	101.00	101.00	100.00	100.00	1,465,786
2025-06-19	97.20	102.00	97.20	100.00	4,465,299
2025-06-18	96.80	97.00	96.80	97.00	1,194,217
2025-06-17	95.00	96.80	94.60	96.60	527,263
2025-06-16	94.00	94.60	94.00	94.40	1,223,483
2025-06-13	91.20	93.40	91.00	93.00	1,494,667
2025-06-12	91.80	92.00	91.40	91.40	428,625
2025-06-11	91.00	91.80	91.00	91.80	3,228,517
2025-06-10	91.40	91.60	91.00	91.00	788,138
2025-06-09	90.80	91.40	90.60	90.80	501,371
2025-06-06	91.00	91.40	91.00	91.40	807,716
2025-06-05	92.60	92.80	91.00	91.00	350,099
2025-06-04	91.00	92.40	90.80	90.80	695,951
2025-06-03	92.20	92.40	90.80	90.80	497,747
2025-06-02	91.00	92.20	91.00	91.40	1,998,331
2025-05-30	92.00	92.00	91.40	91.40	108,495
2025-05-29	91.40	92.00	91.00	91.80	2,426,016
2025-05-28	93.00	93.00	89.00	91.40	1,282,910
2025-05-27	85.80	93.40	85.80	93.00	4,151,776
2025-05-26	85.80	85.80	85.80	85.80	0
2025-05-23	87.00	87.00	85.80	85.80	1,611,922
2025-05-22	86.00	87.80	86.00	87.80	710,473
2025-05-21	87.00	87.60	86.60	86.60	230,734
2025-05-20	87.60	87.60	87.00	87.00	8,046,545
2025-05-19	87.00	87.60	86.80	87.60	2,114,445
2025-05-16	86.40	87.00	86.40	87.00	2,625,816
2025-05-15	85.80	86.40	85.80	86.40	1,900,384
2025-05-14	85.00	86.00	85.00	85.40	1,263,342
2025-05-13	82.80	84.40	82.80	84.40	591,850
2025-05-12	82.60	82.60	82.60	82.60	682,880
2025-05-09	82.00	83.60	82.00	82.00	712,816
2025-05-08	82.60	83.00	82.00	82.00	624,819
2025-05-07	82.80	83.20	81.60	82.40	11,493,365
2025-05-06	82.60	82.80	81.60	81.60	608,154
2025-05-05	83.40	83.40	83.40	83.40	0
2025-05-02	83.20	83.40	82.60	83.40	2,168,295
2025-05-01	85.40	85.40	83.40	83.40	3,315,572
2025-04-30	84.60	84.60	84.00	84.00	1,532,883
2025-04-29	85.80	85.80	84.40	84.40	481,435
2025-04-28	86.40	86.40	85.80	85.80	260,436
2025-04-25	86.20	86.20	86.20	86.20	317,051
2025-04-24	86.00	86.00	86.00	86.00	356,612
2025-04-23	85.20	87.00	85.20	86.80	588,432
2025-04-22	85.00	85.60	84.00	84.00	411,346
2025-04-21	84.00	84.00	84.00	84.00	0
2025-04-18	84.00	84.00	84.00	84.00	0
2025-04-17	83.20	85.00	83.00	84.00	582,232
2025-04-16	85.20	85.20	83.20	83.20	285,100
2025-04-15	85.20	85.20	84.40	84.40	713,131
2025-04-14	84.40	85.40	84.00	84.80	720,570
2025-04-11	83.00	84.20	83.00	83.60	209,255
2025-04-10	83.20	84.00	82.80	83.20	1,257,685
2025-04-09	82.00	83.00	81.40	83.00	1,030,975
2025-04-08	80.80	82.00	79.60	82.00	795,681
2025-04-07	84.00	84.00	78.60	80.00	2,029,878
2025-04-04	85.00	85.00	83.00	83.00	1,658,267
2025-04-03	86.00	86.00	85.00	85.40	887,065
2025-04-02	85.60	86.00	85.60	86.00	697,864
2025-04-01	85.80	86.00	85.00	85.20	663,533
2025-03-31	87.00	87.00	86.00	87.00	1,929,722
2025-03-28	87.00	87.00	87.00	87.00	1,365,532
2025-03-27	86.80	86.80	86.20	86.60	1,301,104
2025-03-26	85.40	85.40	85.40	85.40	480,946
2025-03-25	86.00	86.20	85.20	85.60	2,000,326
2025-03-24	84.20	86.80	84.20	86.80	705,422
2025-03-21	85.40	85.80	85.20	85.20	448,309
2025-03-20	85.00	85.60	85.00	85.60	538,389
2025-03-19	85.80	85.80	85.00	85.20	511,311
2025-03-18	84.40	85.00	84.40	85.00	894,975
2025-03-17	83.80	85.40	83.80	84.20	1,456,587
2025-03-14	84.00	84.80	83.80	84.00	159,838
2025-03-13	83.00	83.80	83.00	83.40	760,038
2025-03-12	85.60	85.60	81.00	83.40	1,431,464
2025-03-11	87.00	87.00	85.80	86.00	496,620
2025-03-10	87.20	88.80	86.60	86.60	402,111
2025-03-07	87.20	87.60	87.20	87.20	144,710
2025-03-06	88.00	88.00	87.60	87.60	1,001,998
2025-03-05	88.00	88.60	88.00	88.40	1,710,096
2025-03-04	88.40	88.80	88.40	88.60	750,836
2025-03-03	87.20	88.80	87.20	88.80	708,438
2025-02-28	88.80	88.80	88.80	88.80	212,916
2025-02-27	88.40	88.60	88.40	88.60	489,919
2025-02-26	88.40	88.40	88.40	88.40	1,611,736
2025-02-25	88.00	88.40	88.00	88.00	754,166
2025-02-24	88.40	88.40	88.20	88.20	383,645
2025-02-21	88.00	88.00	88.00	88.00	1,067,605
2025-02-20	87.60	87.60	87.60	87.60	687,100
2025-02-19	87.80	88.20	87.80	88.20	622,644
2025-02-18	87.80	87.80	87.40	87.40	951,963
2025-02-17	87.40	87.60	87.40	87.60	831,130
2025-02-14	85.80	87.00	85.80	87.00	567,509
2025-02-13	85.40	86.60	85.40	86.00	958,128
2025-02-12	83.40	85.20	83.40	85.20	1,152,990
2025-02-11	84.00	84.00	83.20	83.20	469,535
2025-02-10	83.40	84.00	83.00	83.00	410,294
2025-02-07	84.00	84.00	83.20	83.20	1,333,525
2025-02-06	83.40	83.60	83.40	83.40	317,787
2025-02-05	83.20	83.40	83.00	83.40	569,786
2025-02-04	84.00	84.00	82.60	83.00	1,641,672
2025-02-03	83.60	83.60	82.20	82.20	1,976,512
2025-01-31	84.00	84.80	83.40	84.00	803,042
2025-01-30	82.80	84.20	82.40	84.00	867,775
2025-01-29	84.20	84.20	82.00	84.00	2,536,271
2025-01-28	85.20	85.40	84.20	84.60	1,454,745
2025-01-27	87.00	87.00	86.00	86.00	970,483
2025-01-24	87.60	87.60	87.00	87.20	528,580
2025-01-23	89.20	89.60	87.40	87.60	978,107
2025-01-22	89.60	89.60	89.20	89.20	674,081
2025-01-21	89.80	89.80	89.60	89.80	552,151
2025-01-20	90.60	90.60	89.80	90.40	2,889,686
2025-01-17	91.20	91.20	90.20	90.20	1,289,101
2025-01-16	91.00	91.00	89.40	90.40	920,533
2025-01-15	90.20	91.20	90.00	91.20	780,220
2025-01-14	89.40	90.80	89.20	90.00	601,829
2025-01-13	89.60	90.40	89.40	90.20	217,591
2025-01-10	89.40	89.40	89.40	89.40	572,945
2025-01-09	90.60	91.20	90.60	91.20	525,414
2025-01-08	91.20	91.20	89.40	89.40	385,515
2025-01-07	89.80	89.80	89.60	89.60	1,033,998
2025-01-06	90.40	91.40	89.80	89.80	342,463
2025-01-03	90.40	91.00	90.40	91.00	259,534
2025-01-02	91.60	91.60	90.60	90.60	173,761
2025-01-01	90.00	90.00	90.00	90.00	0
2024-12-31	90.60	90.80	90.00	90.00	195,427
2024-12-30	90.40	90.40	90.40	90.40	147,280
2024-12-27	90.60	90.60	90.60	90.60	110,085
2024-12-26	91.40	91.40	91.40	91.40	0
2024-12-25	91.40	91.40	91.40	91.40	0
2024-12-24	90.60	91.40	90.40	91.40	604,286
2024-12-23	93.20	93.20	90.60	92.40	491,971
2024-12-20	92.20	92.40	92.20	92.40	463,011
2024-12-19	92.00	92.00	91.00	91.00	794,300
2024-12-18	94.00	94.40	92.40	92.40	199,963
2024-12-17	92.60	94.00	92.60	93.00	3,285,972
2024-12-16	91.60	92.40	91.60	92.40	3,941,491
2024-12-13	90.20	91.60	90.20	91.40	4,507,647
2024-12-12	89.40	90.00	87.80	89.80	4,338,020
2024-12-11	90.20	91.00	89.40	89.40	1,429,450
2024-12-10	92.00	92.00	90.20	91.00	591,562
2024-12-09	92.20	93.00	92.00	92.20	18,931,289
2024-12-06	91.60	93.80	91.60	92.40	1,501,658
2024-12-05	90.00	91.60	90.00	91.60	2,138,138
2024-12-04	92.00	92.20	90.80	90.80	381,696
2024-12-03	91.40	92.20	91.20	91.20	484,056
2024-12-02	89.80	91.80	89.80	91.00	646,566
2024-11-29	89.60	89.60	89.60	89.60	482,800
2024-11-28	90.40	92.00	90.00	90.00	3,897,775
2024-11-27	85.60	90.40	85.60	90.20	1,762,302
2024-11-26	85.00	85.00	85.00	85.00	329,613
2024-11-25	84.40	84.40	83.00	84.00	766,648
2024-11-22	83.80	84.20	82.80	84.00	839,982
2024-11-21	83.60	83.60	83.60	83.60	809,412
2024-11-20	83.60	83.60	83.60	83.60	296,085
2024-11-19	85.40	85.40	83.60	83.60	774,028
2024-11-18	85.40	85.40	85.40	85.40	467,819
2024-11-15	83.00	83.20	83.00	83.20	618,832
2024-11-14	84.80	84.80	83.20	83.20	159,957
2024-11-13	86.40	86.40	83.00	83.00	653,388
2024-11-12	85.40	85.40	85.40	85.40	419,109
2024-11-11	85.80	86.00	85.40	85.40	451,541
2024-11-08	88.20	88.20	85.80	85.80	231,926
2024-11-07	88.40	88.40	86.20	86.40	499,032
2024-11-06	87.00	87.80	86.60	87.00	560,928
2024-11-05	87.00	88.40	87.00	88.40	409,753
2024-11-04	89.00	89.00	87.60	88.00	596,833
2024-11-01	88.00	88.20	87.80	88.20	627,513
2024-10-31	88.00	88.00	88.00	88.00	419,014
2024-10-30	88.00	88.00	87.80	88.00	1,819,216
2024-10-29	88.00	89.40	87.20	89.40	873,472
2024-10-28	89.20	90.00	88.80	89.40	794,790
2024-10-25	88.00	89.40	88.00	89.40	949,884
2024-10-24	88.00	89.60	88.00	89.60	872,010
2024-10-23	88.00	89.40	88.00	89.00	2,788,603
2024-10-22	88.00	89.20	88.00	88.40	1,609,970
2024-10-21	88.00	89.00	88.00	89.00	1,657,626
2024-10-18	88.80	88.80	88.00	88.40	441,902
2024-10-17	88.00	89.00	88.00	88.00	856,351
2024-10-16	89.20	89.20	88.00	88.00	520,540
2024-10-15	88.00	89.00	88.00	88.00	1,717,504
2024-10-14	89.00	89.00	88.20	89.00	718,131
2024-10-11	89.20	89.20	88.00	88.00	750,412
2024-10-10	88.00	89.20	88.00	88.20	1,614,086
2024-10-09	88.00	88.60	88.00	88.60	1,145,772
2024-10-08	87.20	89.20	87.20	88.40	885,397
2024-10-07	88.00	89.20	88.00	89.20	605,432
2024-10-04	87.20	88.60	87.20	88.60	795,835
2024-10-03	88.00	88.00	88.00	88.30	717,754
2024-10-02	88.20	88.20	87.60	88.00	4,447,652
2024-10-01	86.80	88.20	86.40	87.20	1,212,757
2024-09-30	84.00	86.40	84.00	86.40	1,944,908
2024-09-27	86.00	86.00	85.40	85.40	1,693,801
2024-09-26	84.00	84.80	84.00	84.80	2,425,586
2024-09-25	83.60	84.00	83.60	84.00	425,488
2024-09-24	83.60	84.00	83.60	84.00	809,975
2024-09-23	85.00	85.00	83.80	83.80	2,136,431
2024-09-20	82.40	86.20	82.40	86.20	1,241,078
2024-09-19	81.40	85.00	81.40	84.00	3,450,331
2024-09-18	81.40	81.40	81.40	81.40	401,954
2024-09-17	80.00	81.40	79.60	81.40	462,370
2024-09-16	80.60	80.60	80.00	80.00	888,657
2024-09-13	80.00	80.20	79.80	80.20	1,535,352
2024-09-12	79.00	79.60	79.00	79.60	552,828
2024-09-11	81.00	81.00	79.00	79.00	965,596
2024-09-10	79.80	79.80	79.80	79.80	519,112
2024-09-09	80.20	81.00	79.80	79.80	956,529
2024-09-06	79.00	80.20	79.00	80.00	919,896
2024-09-05	78.00	79.20	77.40	78.80	3,164,399
2024-09-04	78.00	78.00	78.00	78.00	206,446
2024-09-03	79.80	79.80	77.60	78.60	326,666
2024-09-02	79.20	79.60	78.00	78.20	911,591
2024-08-30	79.80	79.80	79.60	79.60	3,469,737
2024-08-29	79.00	79.80	78.60	78.60	8,022,570
2024-08-28	79.00	79.00	77.80	79.00	1,109,060
2024-08-27	79.20	79.40	78.00	78.00	1,246,907
2024-08-26	78.60	78.60	78.60	78.60	0
2024-08-23	78.00	79.60	78.00	78.60	591,855
2024-08-22	76.60	76.60	76.60	76.60	11,039,967
2024-08-21	77.40	78.00	76.60	78.00	10,453,674
2024-08-20	77.00	77.00	77.00	77.00	449,276
2024-08-19	77.00	77.60	76.00	76.00	623,835
2024-08-16	77.60	77.60	75.60	75.60	382,271
2024-08-15	77.00	77.00	75.40	75.40	829,610
2024-08-14	76.80	77.00	76.00	77.00	702,507
2024-08-13	77.00	77.00	75.40	75.40	420,031
2024-08-12	76.00	76.20	75.20	75.20	670,096
2024-08-09	75.60	75.60	75.00	75.00	262,737
2024-08-08	74.60	74.60	73.80	74.60	229,628
2024-08-07	73.80	74.60	73.20	74.60	3,329,085
2024-08-06	74.40	74.40	73.80	73.80	418,491
2024-08-05	76.80	76.80	73.80	73.80	622,592
2024-08-02	76.60	76.60	76.20	76.20	1,322,275
2024-08-01	77.40	78.00	77.40	78.00	572,640
2024-07-31	77.00	77.80	76.60	77.80	5,998,000
2024-07-30	77.60	77.60	77.60	77.60	2,562,303
2024-07-29	78.00	78.00	76.60	76.60	4,169,992
2024-07-26	77.00	77.40	77.00	77.40	463,857
2024-07-25	76.20	77.00	76.00	77.00	7,335,964
2024-07-24	78.00	78.00	76.00	77.00	3,773,441
2024-07-23	78.00	78.40	77.00	78.40	1,430,525
2024-07-22	77.40	77.40	77.40	77.40	405,349
2024-07-19	77.20	77.20	77.20	77.20	305,501
2024-07-18	78.20	78.20	77.00	77.00	635,998
2024-07-17	77.80	77.80	77.80	77.80	716,358
2024-07-16	76.00	77.80	76.00	77.80	488,524
2024-07-15	77.00	78.00	76.00	78.00	749,577
2024-07-12	76.80	76.80	75.00	76.60	1,014,600
2024-07-11	76.00	76.80	75.00	76.80	503,228
2024-07-10	75.00	75.00	75.00	75.00	448,776
2024-07-09	74.80	74.80	74.00	74.00	915,594
2024-07-08	76.00	76.00	74.80	74.80	568,843
2024-07-05	76.80	76.80	76.00	76.00	609,775
2024-07-04	77.60	77.60	77.00	77.00	994,722
2024-07-03	77.40	77.40	76.80	77.00	264,541
2024-07-02	76.20	77.40	76.00	76.40	917,327
2024-07-01	75.80	75.80	75.60	75.60	1,283,493
2024-06-28	76.00	76.00	76.00	76.00	1,025,132
2024-06-27	77.00	77.00	76.00	76.00	437,074
2024-06-26	78.40	78.40	76.00	77.40	2,205,628
2024-06-25	77.60	77.60	77.60	77.60	2,727,352
2024-06-24	79.40	79.40	78.20	78.20	1,035,968
2024-06-21	79.00	79.40	77.60	79.40	1,177,337
2024-06-20	74.80	80.00	74.80	77.60	2,617,607
2024-06-19	74.80	74.80	72.60	72.60	1,019,269
2024-06-18	73.00	73.40	72.80	72.80	315,195
2024-06-17	73.40	73.40	73.00	73.00	710,623
2024-06-14	73.60	74.00	73.60	74.00	620,107
2024-06-13	75.00	75.00	75.00	75.00	555,360
2024-06-12	74.60	75.00	74.00	74.80	755,965
2024-06-11	72.60	74.00	72.60	74.00	1,510,489
2024-06-10	74.00	74.80	74.00	74.80	420,420
2024-06-07	73.60	73.80	73.20	73.20	637,562
2024-06-06	73.20	73.20	72.40	72.40	1,994,168
2024-06-05	73.00	73.00	73.00	73.00	1,113,534
2024-06-04	73.00	73.00	73.00	73.00	554,004
2024-06-03	71.00	71.00	70.60	70.60	511,549
2024-05-31	71.00	71.00	71.00	71.00	241,751
2024-05-30	73.00	73.00	70.60	70.60	349,958
2024-05-29	72.00	73.00	72.00	73.00	355,017
2024-05-28	72.80	73.00	70.60	70.60	1,353,994
2024-05-27	72.00	72.00	72.00	72.00	0
2024-05-24	70.60	72.00	70.60	72.00	867,971
2024-05-23	70.00	72.40	70.00	71.80	2,193,231
2024-05-22	71.80	72.20	71.40	72.00	14,663,329
2024-05-21	69.60	71.60	69.60	71.20	808,083
2024-05-20	72.00	72.00	71.00	71.00	2,652,912
2024-05-17	69.60	72.00	69.60	71.00	527,279
2024-05-16	70.00	70.80	70.00	70.80	557,339
2024-05-15	70.00	71.60	70.00	70.00	2,292,005
2024-05-14	67.60	71.20	67.60	71.20	1,040,414
2024-05-13	64.20	69.00	64.20	69.00	650,893
2024-05-10	64.20	65.60	64.20	65.00	325,953
2024-05-09	64.00	65.60	64.00	65.60	30,869,421
2024-05-08	65.00	65.00	65.00	65.00	684,333
2024-05-07	63.40	65.40	63.40	65.40	717,821
2024-05-06	64.00	64.00	64.00	64.00	0
2024-05-03	65.20	65.20	63.40	64.00	226,200
2024-05-02	63.80	64.80	63.40	64.80	610,835
2024-05-01	64.20	64.40	64.20	64.40	15,867,359
2024-04-30	65.20	65.40	64.00	65.00	656,832
2024-04-29	64.00	64.00	64.00	64.00	290,242
2024-04-26	64.80	64.80	63.40	64.40	997,374
2024-04-25	65.00	65.00	64.00	64.00	858,798
2024-04-24	63.80	64.00	63.00	64.00	540,742
2024-04-23	63.20	65.40	63.20	65.00	609,594
2024-04-22	64.80	64.80	64.40	64.80	942,878
2024-04-19	64.80	64.80	64.00	64.00	872,580
2024-04-18	64.00	64.80	63.80	64.00	849,959
2024-04-17	63.00	64.40	63.00	64.40	873,442
2024-04-16	66.40	66.40	63.80	64.00	2,033,933
2024-04-15	66.20	66.40	65.60	65.60	417,479
2024-04-12	63.00	66.00	62.80	66.00	693,011
2024-04-11	62.60	64.00	62.60	63.00	2,437,036
2024-04-10	64.00	64.00	63.00	63.00	820,222
2024-04-09	64.20	65.20	62.80	63.80	606,134
2024-04-08	63.60	64.80	63.00	63.80	1,600,308
2024-04-05	64.40	65.80	63.40	63.40	582,285
2024-04-04	65.60	65.60	64.40	65.00	1,332,465
2024-04-03	65.00	65.40	64.60	65.00	1,319,533
2024-04-02	63.80	64.60	63.80	64.60	1,803,359
2024-04-01	64.00	64.00	64.00	64.00	0
2024-03-29	64.00	64.00	64.00	64.00	0
2024-03-28	64.40	65.00	63.40	64.00	1,229,603
2024-03-27	63.20	65.80	63.20	64.00	1,091,359
2024-03-26	64.80	65.60	62.00	62.60	1,109,947
2024-03-25	65.80	66.00	65.00	65.00	669,005
2024-03-22	66.40	67.60	66.40	66.60	2,248,805
2024-03-21	66.20	66.60	65.40	66.60	1,092,777
2024-03-20	67.40	67.40	66.00	66.40	1,281,312
2024-03-19	70.00	70.00	66.40	66.40	1,113,552
2024-03-18	69.80	69.80	68.60	68.60	717,134
2024-03-15	70.40	70.40	68.60	68.60	308,301
2024-03-14	69.00	70.20	69.00	70.00	895,888
2024-03-13	70.60	70.60	69.40	69.60	531,792
2024-03-12	71.60	72.40	70.00	71.00	1,821,951
2024-03-11	73.60	74.00	72.00	72.00	4,362,772
2024-03-08	72.40	72.40	72.00	72.00	500,145
2024-03-07	72.40	73.60	72.40	73.60	1,885,817
2024-03-06	72.40	73.00	72.40	73.00	892,300
2024-03-05	72.40	72.40	72.20	72.40	4,533,922
2024-03-04	72.00	72.40	72.00	72.40	1,769,282
2024-03-01	71.20	72.00	70.80	72.00	260,769
2024-02-29	69.20	71.20	69.20	71.00	3,770,530
2024-02-28	69.40	70.60	69.40	70.20	1,130,325
2024-02-27	69.20	71.00	69.00	70.40	3,543,725
2024-02-26	67.00	69.80	67.00	69.80	1,438,110
2024-02-23	64.80	66.00	64.60	66.00	1,909,568
2024-02-22	63.80	65.00	63.60	65.00	5,311,817
2024-02-21	61.60	63.60	61.40	63.60	1,010,479
2024-02-20	62.00	62.00	60.00	61.60	1,891,501
2024-02-19	63.20	63.40	62.00	62.00	762,148
2024-02-16	62.40	63.00	62.00	62.00	2,532,900
2024-02-15	63.80	64.00	62.40	62.40	2,324,824
2024-02-14	63.40	63.80	63.20	63.80	821,004
2024-02-13	64.40	64.40	63.20	63.20	2,083,569
2024-02-12	64.20	64.20	64.00	64.20	859,755
2024-02-09	65.00	65.40	64.00	64.20	11,585,558
2024-02-08	65.80	66.40	65.20	65.20	1,123,277
2024-02-07	66.20	66.60	66.00	66.40	3,391,826
2024-02-06	68.40	68.40	66.60	67.00	3,520,036
2024-02-05	70.00	70.00	66.80	66.80	651,602
2024-02-02	71.40	71.40	69.40	69.40	439,947
2024-02-01	71.00	71.00	69.80	69.80	282,104
2024-01-31	71.00	71.00	71.00	71.00	2,324,483
2024-01-30	71.00	71.00	71.00	71.00	473,805
2024-01-29	71.00	71.20	70.60	70.60	696,030
2024-01-26	71.00	72.40	71.00	72.00	2,056,810
2024-01-25	73.20	73.40	71.00	71.20	1,265,792
2024-01-24	72.40	72.40	72.00	72.00	255,631
2024-01-23	73.00	73.00	72.40	72.40	1,867,266
2024-01-22	74.00	74.00	73.00	74.00	2,112,714
2024-01-19	74.00	74.20	74.00	74.20	965,650
2024-01-18	74.00	74.00	73.40	73.80	5,306,290
2024-01-17	74.60	74.60	74.20	74.20	436,744
2024-01-16	75.20	75.20	74.60	74.60	536,326
2024-01-15	75.00	75.90	75.00	75.90	405,754
2024-01-12	75.20	75.20	75.00	75.00	1,704,435
2024-01-11	75.60	75.60	75.60	75.80	1,592,848
2024-01-10	76.40	76.40	75.60	76.00	2,724,935
2024-01-09	76.00	76.20	76.00	76.20	1,279,582
2024-01-08	75.60	77.00	75.60	76.00	1,211,033
2024-01-05	76.00	76.00	76.00	76.00	145,990
2024-01-04	75.60	76.30	75.60	76.30	377,802
2024-01-03	76.60	76.60	75.60	75.60	357,980
2024-01-02	77.40	77.40	76.60	76.60	86,724
2024-01-01	76.40	76.40	76.40	76.40	0
2023-12-29	75.40	77.40	75.40	76.40	82,591
2023-12-28	76.20	77.20	75.40	76.20	238,672
2023-12-27	75.80	76.00	75.40	75.40	288,315
2023-12-26	75.60	75.60	75.60	75.60	0
2023-12-25	75.60	75.60	75.60	75.60	0
2023-12-22	75.60	75.80	75.40	75.60	680,018
2023-12-21	76.00	76.00	75.60	75.60	505,186
2023-12-20	75.60	77.40	75.60	77.40	2,953,453
2023-12-19	74.00	76.20	74.00	76.00	1,278,751
2023-12-18	74.00	74.80	73.80	74.80	1,462,812
2023-12-15	73.00	74.60	73.00	74.40	642,893
2023-12-14	73.00	74.20	73.00	73.20	801,473
2023-12-13	71.40	73.00	71.40	73.00	2,009,878
2023-12-12	71.40	71.60	71.40	71.40	1,493,307
2023-12-11	72.00	72.00	71.40	72.00	1,363,987
2023-12-08	71.80	72.00	71.80	72.00	835,518
2023-12-07	73.20	73.20	72.00	72.00	1,074,035
2023-12-06	73.20	74.40	72.80	73.80	674,268
2023-12-05	73.20	74.00	73.20	74.00	1,012,820
2023-12-04	73.80	74.20	73.20	74.20	781,398
2023-12-01	73.80	75.40	73.20	74.60	481,076
2023-11-30	73.00	74.20	73.00	74.20	4,116,161
2023-11-29	71.80	72.60	71.80	72.60	1,571,375
2023-11-28	71.00	71.00	71.00	71.00	1,309,026
2023-11-27	71.00	71.00	71.00	71.00	489,745
2023-11-24	70.80	71.00	70.80	71.00	529,042
2023-11-23	71.00	71.00	71.00	71.00	309,019
2023-11-22	71.20	71.20	71.20	71.20	1,057,341
2023-11-21	71.60	73.20	71.20	72.00	2,574,702
2023-11-20	72.20	73.00	71.60	72.80	429,441
2023-11-17	73.60	74.00	73.60	74.00	403,619
2023-11-16	72.60	73.00	72.60	73.30	3,874,267
2023-11-15	71.40	72.00	71.00	72.00	1,480,131
2023-11-14	70.60	71.00	69.80	69.80	413,307
2023-11-13	69.20	69.40	68.60	68.60	1,113,754
2023-11-10	67.60	69.00	67.00	69.00	4,303,472
2023-11-09	68.00	68.20	67.60	67.80	615,725
2023-11-08	67.40	68.00	66.20	68.00	478,175
2023-11-07	67.80	68.00	67.00	67.80	664,887
2023-11-06	67.40	67.40	66.40	67.40	627,292
2023-11-03	63.60	67.20	63.60	67.00	3,621,089
2023-11-02	63.20	64.20	62.80	64.20	2,800,222
2023-11-01	64.40	64.40	62.60	63.20	1,696,368
2023-10-31	64.40	64.40	63.20	63.40	696,800
2023-10-30	63.00	63.60	63.00	62.00	423,490
2023-10-27	60.00	62.00	59.80	62.00	3,639,626
2023-10-26	59.80	60.00	59.60	59.60	318,935
2023-10-25	60.00	61.00	59.60	59.60	575,675
2023-10-24	61.00	61.00	59.60	59.60	1,694,319
2023-10-23	61.20	61.20	60.00	60.80	652,382
2023-10-20	61.60	61.60	61.20	61.20	1,389,587
2023-10-19	62.20	62.20	61.60	61.60	759,676
2023-10-18	61.60	61.60	61.60	61.60	421,046
2023-10-17	61.60	62.40	60.60	61.60	754,752
2023-10-16	64.00	65.20	61.00	61.60	1,468,551
2023-10-13	64.20	64.20	64.00	64.00	411,875
2023-10-12	65.00	65.00	64.60	64.60	388,976
2023-10-11	65.00	65.00	64.40	64.80	1,456,091
2023-10-10	65.40	65.40	64.60	64.80	2,224,393
2023-10-09	68.20	68.20	65.00	65.00	1,208,831
2023-10-06	67.60	67.60	66.60	67.00	941,496
2023-10-05	68.00	68.40	67.60	67.60	296,913
2023-10-04	69.40	69.40	67.60	67.60	596,597
2023-10-03	69.40	69.40	69.20	69.20	339,220
2023-10-02	71.60	71.60	69.40	69.40	868,317
2023-09-29	72.00	72.00	70.00	71.20	1,053,872
2023-09-28	73.60	74.80	70.80	72.00	1,584,849
2023-09-27	74.60	75.00	74.20	75.00	1,312,725
2023-09-26	75.40	75.40	74.60	74.60	491,362
2023-09-25	77.20	77.20	75.00	75.00	969,186
2023-09-22	75.00	77.00	75.00	76.00	878,435
2023-09-21	72.40	75.60	72.40	75.40	2,253,541
2023-09-20	71.40	72.40	70.80	72.40	5,951,940
2023-09-19	70.20	70.20	69.80	70.00	2,506,944
2023-09-18	69.60	70.20	69.40	69.40	395,800
2023-09-15	70.00	70.00	69.60	70.00	1,263,794
2023-09-14	71.60	71.60	71.00	71.00	2,731,909
2023-09-13	70.00	71.60	69.60	71.60	1,394,100
2023-09-12	70.00	71.00	70.00	71.00	842,070
2023-09-11	72.00	72.00	70.00	70.00	773,046
2023-09-08	72.00	72.00	69.80	69.80	950,585
2023-09-07	73.00	73.00	72.00	72.40	494,710
2023-09-06	73.80	75.00	72.20	72.20	642,400
2023-09-05	73.60	73.60	73.60	73.60	459,663
2023-09-04	74.00	74.60	73.00	73.80	392,667
2023-09-01	74.60	74.60	72.20	72.20	898,967
2023-08-31	75.00	75.60	72.60	72.60	793,622
2023-08-30	74.00	74.40	72.00	74.20	707,463
2023-08-29	71.20	74.20	71.20	74.20	306,029
2023-08-28	74.00	74.00	74.00	74.00	0
2023-08-25	72.20	74.00	72.20	74.00	997,797
2023-08-24	72.00	72.00	72.00	72.00	2,805,994
2023-08-23	71.20	71.20	71.00	71.20	386,661
2023-08-22	71.40	72.00	71.20	71.20	239,137
2023-08-21	72.00	72.20	71.60	72.20	351,367
2023-08-18	73.00	73.20	72.00	72.60	538,217
2023-08-17	75.80	75.80	73.00	73.20	630,061
2023-08-16	76.20	76.60	75.00	75.20	421,110
2023-08-15	77.60	77.60	76.20	76.20	428,796
2023-08-14	77.60	77.60	76.40	76.40	497,567
2023-08-11	78.60	78.60	76.60	77.40	1,314,981
2023-08-10	79.60	79.60	79.00	79.00	868,782
2023-08-09	79.00	79.00	78.40	79.00	631,544
2023-08-08	78.20	79.80	78.20	79.00	577,102
2023-08-07	79.00	80.60	78.20	79.40	623,609
2023-08-04	80.40	80.40	79.20	79.20	515,997
2023-08-03	80.00	80.00	79.00	80.00	713,729
2023-08-02	80.20	80.60	80.00	80.00	591,666
2023-08-01	80.00	81.00	80.00	81.00	648,969
2023-07-31	81.40	81.80	80.00	81.80	1,020,234
2023-07-28	79.00	80.40	79.00	79.40	837,152
2023-07-27	79.60	81.80	79.00	79.00	1,084,700
2023-07-26	80.60	81.00	79.60	79.60	696,926
2023-07-25	81.00	83.00	80.80	80.80	1,098,747
2023-07-24	84.00	84.00	80.20	80.20	1,223,147
2023-07-21	83.20	84.40	83.00	83.80	1,169,385
2023-07-20	83.60	83.60	83.60	83.60	593,679
2023-07-19	84.00	84.80	83.80	83.80	479,693
2023-07-18	85.00	85.00	84.00	84.00	845,344
2023-07-17	84.00	86.60	84.00	84.80	880,736
2023-07-14	84.00	86.00	84.00	84.80	671,021
2023-07-13	81.00	84.00	81.00	82.40	1,333,787
2023-07-12	82.40	83.20	80.20	82.60	1,409,562
2023-07-11	81.40	83.20	81.00	81.20	722,470
2023-07-10	82.80	83.80	81.20	82.40	1,892,318
2023-07-07	82.40	83.60	81.80	81.80	1,070,918
2023-07-06	85.00	86.00	82.80	83.40	1,166,200
2023-07-05	86.80	86.80	85.00	86.00	655,370
2023-07-04	86.00	87.00	85.20	86.20	836,822
2023-07-03	85.60	86.00	85.20	85.60	2,511,061
2023-06-30	82.40	85.80	81.60	85.00	6,157,954
2023-06-29	80.00	82.40	79.00	82.40	1,454,455
2023-06-28	77.40	81.20	77.40	81.00	2,817,068
2023-06-27	78.00	78.40	77.00	77.40	1,760,353
2023-06-26	78.60	79.00	74.80	77.00	988,678
2023-06-23	79.00	79.00	79.00	79.00	601,031
2023-06-22	79.00	81.00	77.60	80.60	4,970,730
2023-06-21	77.00	77.00	77.00	77.00	780,414
2023-06-20	79.60	79.60	76.80	77.00	785,953
2023-06-19	80.60	80.80	79.40	80.70	2,303,165
2023-06-16	81.20	81.20	80.60	80.60	3,860,295
2023-06-15	82.40	82.40	81.90	81.90	261,760
2023-06-14	82.60	82.60	82.00	82.40	2,553,752
2023-06-13	83.00	84.40	83.00	83.00	401,722
2023-06-12	82.60	84.60	82.60	83.50	3,774,738
2023-06-09	84.40	84.40	84.10	84.10	373,031
2023-06-08	82.80	85.40	82.80	84.40	759,656
2023-06-07	83.00	83.00	83.00	83.90	496,360
2023-06-06	83.20	83.20	82.80	83.80	790,011
2023-06-05	83.60	85.20	83.20	85.20	502,191
2023-06-02	84.80	84.80	84.00	84.00	735,569
2023-06-01	84.60	84.60	83.80	83.80	594,209
2023-05-31	83.80	83.80	82.80	83.20	820,987
2023-05-30	84.40	84.40	83.40	83.40	1,154,200
2023-05-29	83.80	83.80	83.80	83.80	0
2023-05-26	84.60	84.60	83.80	83.80	512,892
2023-05-25	85.60	85.80	84.60	85.20	426,092
2023-05-24	85.80	85.80	85.60	85.60	180,131
2023-05-23	86.20	86.20	85.60	86.20	415,665
2023-05-22	85.60	86.80	85.60	86.20	1,028,592
2023-05-19	86.20	86.20	86.20	86.20	1,032,408
2023-05-18	85.60	86.20	85.60	86.20	1,025,132
2023-05-17	86.00	86.00	85.60	85.60	767,912
2023-05-16	86.00	87.00	86.00	87.00	542,507
2023-05-15	85.40	87.00	85.40	87.00	463,669
2023-05-12	85.00	87.00	85.00	87.00	1,195,211
2023-05-11	84.60	85.00	84.40	85.00	458,086
2023-05-10	85.40	85.40	83.40	85.40	314,178
2023-05-09	84.00	84.00	84.00	84.00	369,898
2023-05-08	85.00	85.00	85.00	85.00	0
2023-05-05	83.00	85.60	83.00	85.00	802,929
2023-05-04	83.00	85.40	82.40	83.00	945,140
2023-05-03	84.50	84.50	84.40	84.40	407,916
2023-05-02	85.80	85.80	83.00	84.50	619,276
2023-05-01	83.00	83.00	83.00	83.00	0
2023-04-28	83.00	85.00	83.00	83.00	669,115
2023-04-27	83.00	85.80	83.00	83.60	492,447
2023-04-26	83.00	85.40	83.00	84.20	343,876
2023-04-25	85.40	85.40	84.00	84.00	213,293
2023-04-24	83.00	83.00	83.00	84.00	186,096
2023-04-21	82.20	83.20	82.20	83.00	655,163
2023-04-20	82.80	84.80	82.80	83.00	345,012
2023-04-19	84.00	86.00	82.00	82.90	545,305
2023-04-18	84.00	85.00	83.60	84.50	265,357
2023-04-17	86.60	86.60	84.00	84.00	800,824
2023-04-14	85.60	87.00	85.00	85.00	1,391,433
2023-04-13	87.00	87.00	85.60	85.60	457,070
2023-04-12	85.60	87.00	84.40	86.60	577,855
2023-04-11	85.00	85.40	83.40	84.60	633,469
2023-04-10	84.80	84.80	84.80	84.80	0
2023-04-07	84.80	84.80	84.80	84.80	0
2023-04-06	83.00	84.80	83.00	84.80	508,104
2023-04-05	84.00	84.20	82.60	83.00	1,748,273
2023-04-04	83.00	84.20	82.80	83.50	2,311,601
2023-04-03	82.40	82.40	81.20	82.10	978,187
2023-03-31	81.60	81.60	81.60	81.30	1,067,571
2023-03-30	81.60	81.60	81.60	81.60	2,564,570
2023-03-29	82.00	82.00	80.00	81.00	1,760,958
2023-03-28	81.80	82.00	79.00	82.00	827,363
2023-03-27	85.60	85.60	81.80	82.70	923,313
2023-03-24	84.00	85.60	83.00	84.00	893,297
2023-03-23	85.40	85.80	84.00	84.00	984,133
2023-03-22	86.60	88.60	85.20	86.50	912,634
2023-03-21	87.00	89.20	86.40	87.40	530,635
2023-03-20	89.40	89.40	86.80	87.90	2,953,073
2023-03-17	88.80	89.00	88.00	88.00	688,580
2023-03-16	89.00	89.00	88.60	89.00	1,183,883
2023-03-15	90.00	90.00	89.00	89.00	415,325
2023-03-14	92.00	92.00	89.80	90.00	2,338,443
2023-03-13	90.20	90.20	90.20	90.80	328,150
2023-03-10	91.40	91.40	90.00	91.00	542,470
2023-03-09	89.00	90.00	89.00	90.40	1,459,183
2023-03-08	89.00	90.80	89.00	90.20	392,189
2023-03-07	92.00	92.00	89.00	89.00	608,191
2023-03-06	92.00	92.00	90.40	90.40	465,908
2023-03-03	90.40	90.40	90.40	91.10	2,946,830
2023-03-02	90.40	92.00	90.40	92.00	558,065
2023-03-01	90.00	91.80	90.00	90.90	3,355,553
2023-02-28	90.00	90.00	90.00	91.00	2,658,728
2023-02-27	90.00	91.00	89.80	90.00	656,685
2023-02-24	90.00	90.00	89.80	90.00	453,505
2023-02-23	90.00	90.00	88.60	89.40	692,843
2023-02-22	89.80	89.80	89.20	89.20	700,088
2023-02-21	90.00	90.00	90.00	90.70	1,070,220
2023-02-20	91.00	91.00	90.00	90.00	491,666
2023-02-17	92.00	92.00	90.80	91.80	864,697
2023-02-16	94.00	94.00	92.00	92.50	398,384
2023-02-15	93.20	94.60	92.80	92.80	987,544
2023-02-14	94.40	94.60	93.20	93.20	660,075
2023-02-13	90.60	94.40	90.60	93.30	955,454
2023-02-10	89.00	90.20	88.40	90.00	1,059,390
2023-02-09	85.20	88.00	85.20	88.00	3,665,734
2023-02-08	84.60	85.20	83.60	83.60	559,051
2023-02-07	83.80	84.20	83.80	84.20	1,887,627
2023-02-06	84.60	85.00	83.40	83.40	617,381
2023-02-03	85.40	86.00	84.40	85.00	615,679
2023-02-02	84.60	87.20	84.00	85.90	1,965,101
2023-02-01	85.00	85.80	84.60	84.60	1,209,193
2023-01-31	86.00	86.00	85.00	85.00	379,068
2023-01-30	86.00	86.00	85.80	85.80	334,021
2023-01-27	85.80	85.80	85.80	86.50	1,028,882
2023-01-26	85.80	86.80	85.00	86.80	661,221
2023-01-25	87.00	87.00	85.80	86.40	465,006
2023-01-24	86.00	86.00	84.80	86.50	1,331,897
2023-01-23	84.00	85.60	83.60	84.60	841,643
2023-01-20	83.60	85.80	83.20	83.20	1,059,296
2023-01-19	84.00	84.00	83.40	84.00	588,191
2023-01-18	83.40	85.00	83.40	84.00	1,406,427
2023-01-17	83.20	83.40	83.20	83.40	443,086
2023-01-16	84.40	84.40	83.00	83.00	874,551
2023-01-13	83.80	84.20	83.00	83.00	1,182,169
2023-01-12	82.20	84.40	82.20	84.00	2,872,813
2023-01-11	82.20	83.20	82.20	82.20	1,567,315
2023-01-10	82.00	82.20	81.00	81.80	622,935
2023-01-09	82.00	82.70	81.00	81.20	804,001
2023-01-06	82.00	83.20	82.00	83.20	540,813
2023-01-05	84.60	84.80	81.40	82.00	1,460,765
2023-01-04	84.00	84.00	83.20	83.60	1,167,393
2023-01-03	84.90	84.90	84.00	84.20	435,687
2023-01-02	84.40	84.40	84.40	84.40	0
2022-12-30	83.60	84.40	83.60	84.40	202,949
2022-12-29	84.20	84.20	83.80	84.60	80,203
2022-12-28	84.80	85.60	84.00	84.80	109,782
2022-12-27	85.60	85.60	85.60	85.60	0
2022-12-26	85.60	85.60	85.60	85.60	0
2022-12-23	85.60	85.60	85.60	85.60	120,986
2022-12-22	84.00	85.80	83.60	85.60	243,434
2022-12-21	85.60	85.60	83.60	84.00	481,140
2022-12-20	85.20	86.00	84.00	85.00	500,432
2022-12-19	86.20	86.20	85.20	86.00	341,983
2022-12-16	86.00	87.60	85.40	85.40	326,104
2022-12-15	87.20	87.60	86.20	87.60	1,380,656
2022-12-14	88.00	88.40	86.40	87.60	592,710
2022-12-13	87.80	88.80	86.60	86.60	982,936
2022-12-12	90.60	90.60	88.00	88.60	1,562,446
2022-12-09	91.20	91.20	90.60	90.80	1,817,338
2022-12-08	94.80	94.80	91.00	91.00	752,846
2022-12-07	95.60	97.00	95.60	95.60	560,251
2022-12-06	97.00	98.00	95.60	97.00	452,786
2022-12-05	97.00	98.20	96.80	97.70	2,511,344
2022-12-02	95.00	96.80	95.00	96.20	986,468
2022-12-01	91.80	96.80	91.80	95.00	1,567,381
2022-11-30	91.00	91.80	90.60	91.20	654,470
2022-11-29	87.20	91.00	87.20	90.60	2,213,947
2022-11-28	87.00	87.20	87.00	87.20	428,345
2022-11-25	89.00	89.00	87.00	87.40	1,758,650
2022-11-24	89.40	89.40	88.80	88.80	675,073
2022-11-23	90.20	91.00	89.40	89.40	1,858,721
2022-11-22	92.00	92.00	90.20	90.20	2,304,086
2022-11-21	90.40	90.40	90.40	91.00	1,261,480
2022-11-18	91.60	91.60	90.40	90.90	972,345
2022-11-17	91.60	92.00	91.60	91.60	437,970
2022-11-16	92.60	92.60	92.60	92.10	686,061
2022-11-15	92.80	93.00	92.00	92.80	484,766
2022-11-14	92.40	92.40	91.80	92.00	333,403
2022-11-11	90.20	92.80	90.20	91.50	787,576
2022-11-10	88.00	90.00	88.00	90.00	1,264,288
2022-11-09	87.00	87.80	87.00	87.20	506,407
2022-11-08	85.60	87.00	84.60	86.80	1,337,371
2022-11-07	82.00	85.60	82.00	85.00	808,009
2022-11-04	80.00	81.20	80.00	81.00	5,422,862
2022-11-03	82.20	82.20	77.20	79.00	1,625,066
2022-11-02	85.00	85.00	83.80	83.40	568,971
2022-11-01	86.00	86.00	85.00	85.00	451,370
2022-10-31	87.00	87.00	85.20	86.50	519,039
2022-10-28	87.20	87.20	87.00	87.20	751,245
2022-10-27	87.40	88.40	87.00	87.00	660,703
2022-10-26	87.00	89.00	87.00	87.20	479,145
2022-10-25	83.00	86.80	83.00	86.80	519,718
2022-10-24	83.40	83.80	82.60	83.00	622,026
2022-10-21	83.80	84.00	83.40	83.40	556,828
2022-10-20	84.40	85.60	83.60	84.40	746,041
2022-10-19	86.00	86.00	83.80	84.40	669,786
2022-10-18	86.40	86.40	85.60	85.60	538,031
2022-10-17	86.20	87.00	86.20	86.40	379,408
2022-10-14	85.00	86.20	83.80	85.00	457,203
2022-10-13	87.00	88.00	84.00	85.00	1,356,627
2022-10-12	87.60	87.60	84.60	87.00	727,863
2022-10-11	91.00	91.00	88.20	88.20	781,705
2022-10-10	94.20	94.20	91.00	91.80	1,749,114
2022-10-07	93.20	93.20	92.40	92.40	531,047
2022-10-06	93.40	94.40	93.00	93.20	1,539,977
2022-10-05	94.00	94.40	92.00	92.00	477,476
2022-10-04	94.00	95.00	94.00	94.50	290,144
2022-10-03	90.80	95.00	90.80	94.00	2,092,220
2022-09-30	89.60	90.00	89.00	89.00	1,421,402
2022-09-29	89.40	90.60	88.60	89.00	454,187
2022-09-28	96.00	96.00	87.80	87.80	835,607
2022-09-27	100.00	100.00	96.00	96.00	769,904
2022-09-26	101.00	101.00	98.20	100.25	733,553
2022-09-23	101.50	101.50	100.50	100.50	996,617
2022-09-22	102.00	103.50	102.00	102.25	243,511
2022-09-21	102.00	102.00	102.00	102.00	486,333
2022-09-20	102.00	102.00	102.00	102.00	179,025
2022-09-19	102.00	102.00	102.00	102.00	0
2022-09-16	102.50	102.50	102.00	102.00	543,306
2022-09-15	103.00	103.00	102.50	102.50	587,627
2022-09-14	103.50	104.00	103.00	103.00	439,961
2022-09-13	105.00	105.00	103.50	103.50	326,384
2022-09-12	104.00	104.00	104.00	104.00	431,729
2022-09-09	104.50	105.00	104.00	104.00	555,516
2022-09-08	104.50	104.50	104.50	104.50	1,717,072
2022-09-07	105.50	106.00	104.50	104.50	584,427
2022-09-06	105.00	106.50	105.00	105.50	425,501
2022-09-05	105.50	106.00	105.00	105.00	508,701
2022-09-02	106.00	107.00	104.50	104.50	643,845
2022-09-01	106.00	107.00	105.50	107.00	847,737
2022-08-31	107.00	107.00	106.00	106.50	552,375
2022-08-30	105.50	107.00	105.50	107.00	934,662
2022-08-29	106.00	106.00	106.00	106.00	0
2022-08-26	105.00	106.00	105.00	106.00	766,151
2022-08-25	107.00	107.00	107.00	107.00	405,129
2022-08-24	106.50	106.50	106.00	106.50	802,646
2022-08-23	105.00	106.50	105.00	106.50	410,743
2022-08-22	106.00	106.00	104.50	104.50	1,191,142
2022-08-19	106.50	106.50	102.00	102.00	933,224
2022-08-18	106.50	106.50	106.50	106.50	314,249
2022-08-17	106.50	107.50	106.50	107.50	454,621
2022-08-16	106.50	108.00	106.50	107.00	866,420
2022-08-15	106.50	106.50	106.50	106.50	335,635
2022-08-12	106.00	107.50	106.00	107.00	503,988
2022-08-11	106.00	107.00	106.00	107.00	843,475
2022-08-10	106.00	106.00	106.00	106.00	450,321
2022-08-09	106.50	106.50	105.50	106.00	857,215
2022-08-08	106.00	107.00	106.00	106.00	963,685
2022-08-05	105.50	107.00	105.50	107.00	435,527
2022-08-04	107.00	107.00	106.00	106.00	4,172,808
2022-08-03	107.00	107.00	106.00	106.75	511,865
2022-08-02	106.50	107.00	106.50	106.50	847,450
2022-08-01	106.00	107.00	106.00	107.00	546,611
2022-07-29	107.00	107.00	107.00	107.00	475,551
2022-07-28	107.00	107.00	105.00	105.00	262,347
2022-07-27	107.00	107.00	105.50	105.50	309,107
2022-07-26	107.00	107.00	107.00	105.50	1,372,706
2022-07-25	106.00	107.00	105.00	105.00	1,319,825
2022-07-22	105.00	105.50	105.00	105.50	522,103
2022-07-21	102.50	103.50	102.50	103.50	401,448
2022-07-20	103.00	105.00	102.50	103.00	771,475
2022-07-19	104.00	104.50	102.50	104.50	979,259
2022-07-18	102.50	104.00	102.50	103.00	546,551
2022-07-15	103.00	103.00	102.50	102.50	507,290
2022-07-14	102.50	104.00	102.50	104.00	679,349
2022-07-13	102.50	103.00	102.50	102.50	210,920
2022-07-12	102.50	102.50	102.50	102.50	317,310
2022-07-11	103.00	103.00	102.50	102.50	374,222
2022-07-08	103.00	104.50	103.00	103.00	732,535
2022-07-07	103.00	105.00	103.00	103.50	391,944
2022-07-06	103.50	103.50	103.50	103.50	1,215,274
2022-07-05	104.00	105.00	104.00	104.00	426,965
2022-07-04	104.00	104.00	103.50	103.50	196,244
2022-07-01	103.00	104.50	103.00	104.50	698,340
2022-06-30	103.50	104.50	103.50	103.50	250,971
2022-06-29	103.50	105.00	103.50	105.00	586,743
2022-06-28	103.50	105.00	103.50	105.00	1,286,629
2022-06-27	103.50	105.00	103.50	104.50	693,807
2022-06-24	105.00	105.00	104.50	104.50	199,064
2022-06-23	104.50	106.00	104.50	104.50	1,160,434
2022-06-22	105.00	107.00	105.00	107.00	3,665,086
2022-06-21	106.50	107.00	105.50	105.50	688,531
2022-06-20	106.00	107.50	105.50	105.50	366,439
2022-06-17	106.00	107.50	105.50	105.50	882,884
2022-06-16	107.00	107.00	106.00	107.00	353,951
2022-06-15	107.50	108.00	107.00	107.00	590,679
2022-06-14	108.00	108.50	107.50	107.50	1,198,170
2022-06-13	107.00	108.50	107.00	108.50	890,847
2022-06-10	108.50	108.50	107.00	108.50	422,307
2022-06-09	107.50	109.00	107.50	108.50	943,073
2022-06-08	108.00	108.00	106.50	107.50	796,006
2022-06-07	106.00	108.00	106.00	107.50	1,315,844
2022-06-06	106.50	108.00	106.00	107.25	803,379
2022-06-03	106.50	106.50	106.50	106.50	0
2022-06-02	106.50	106.50	106.50	106.50	0
2022-06-01	108.50	108.50	106.50	106.50	468,186
2022-05-31	108.50	108.50	106.50	106.50	785,181
2022-05-30	109.00	109.00	107.00	107.00	1,097,385
2022-05-27	109.00	109.00	107.00	107.00	1,639,584
2022-05-26	108.00	108.00	107.00	107.00	942,054
2022-05-25	108.00	108.00	107.00	107.00	1,050,519
2022-05-24	107.00	109.00	107.00	107.50	1,265,120
2022-05-23	107.00	107.00	105.50	106.50	638,794
2022-05-20	106.50	106.50	105.50	105.50	548,955
2022-05-19	106.50	106.50	104.50	104.50	1,222,353
2022-05-18	106.50	106.50	106.50	106.50	377,441
2022-05-17	107.50	107.50	106.50	107.00	453,857
2022-05-16	107.00	107.00	106.00	106.00	817,249
2022-05-13	107.50	107.50	106.00	106.50	899,456
2022-05-12	107.50	107.50	106.50	106.50	1,856,317
2022-05-11	108.50	108.50	107.50	107.50	1,009,893
2022-05-10	109.50	110.00	108.50	109.50	1,611,223
2022-05-09	111.00	111.00	108.00	109.00	1,477,029
2022-05-06	111.00	111.00	110.00	110.00	1,572,743
2022-05-05	111.50	111.50	110.50	111.00	589,752
2022-05-04	110.50	111.50	110.50	111.50	338,785
2022-05-03	112.00	112.00	110.50	110.50	2,993,414
2022-05-02	111.50	111.50	111.50	111.50	0
2022-04-29	111.50	111.50	111.00	111.50	375,488
2022-04-28	111.00	111.00	111.00	111.00	671,438
2022-04-27	111.50	111.50	110.50	111.00	801,975
2022-04-26	110.00	111.50	110.00	110.00	972,404
2022-04-25	110.00	111.00	109.50	110.00	470,980
2022-04-22	111.50	111.50	110.50	111.00	1,185,478
2022-04-21	111.00	111.00	110.00	111.00	1,635,241
2022-04-20	111.00	111.00	110.50	110.50	1,062,737
2022-04-19	110.50	111.00	110.50	111.00	459,923
2022-04-18	110.50	110.50	110.50	110.50	0
2022-04-15	110.50	110.50	110.50	110.50	0
2022-04-14	110.50	110.50	109.50	110.50	1,527,754
2022-04-13	109.00	110.50	109.00	110.50	1,030,992
2022-04-12	110.00	110.50	109.50	110.50	3,330,588
2022-04-11	109.00	110.00	109.00	110.00	6,824,886
2022-04-08	110.00	110.50	109.00	109.50	936,745
2022-04-07	110.50	110.50	109.50	110.00	1,290,753
2022-04-06	109.50	110.00	109.50	110.00	1,253,160
2022-04-05	110.00	110.50	110.00	109.75	6,382,759
2022-04-04	109.50	110.00	109.00	110.00	2,201,962
2022-04-01	109.50	110.50	109.00	109.00	1,013,877
2022-03-31	107.00	109.50	107.00	108.75	1,418,626
2022-03-30	107.50	108.50	106.50	107.50	1,446,093
2022-03-29	107.50	107.50	106.50	107.00	457,353
2022-03-28	107.00	107.50	107.00	107.00	655,221
2022-03-25	106.00	106.00	106.00	106.00	1,140,284
2022-03-24	105.50	106.00	105.50	105.50	989,717
2022-03-23	107.00	107.00	106.00	106.00	951,206
2022-03-22	107.00	107.00	105.50	105.50	572,863
2022-03-21	106.00	107.00	105.50	105.50	855,520
2022-03-18	106.00	106.00	105.00	105.00	860,291
2022-03-17	105.00	105.50	104.00	104.00	1,008,523
2022-03-16	104.00	105.00	102.50	104.00	2,034,938
2022-03-15	103.00	104.50	102.50	102.50	850,267
2022-03-14	103.50	104.50	102.50	104.00	1,403,726
2022-03-11	104.50	104.50	103.50	104.00	1,028,418
2022-03-10	104.00	104.50	103.50	103.50	1,192,982
2022-03-09	102.00	104.00	102.00	104.00	1,546,334
2022-03-08	102.50	103.50	102.50	102.50	1,513,666
2022-03-07	103.00	104.00	102.00	102.00	795,646
2022-03-04	103.50	103.50	103.00	103.00	706,497
2022-03-03	104.50	104.50	103.50	103.50	603,345
2022-03-02	104.50	105.00	104.00	104.50	1,074,870
2022-03-01	105.00	105.00	104.50	104.50	508,751
2022-02-28	104.00	105.00	104.00	104.50	670,821
2022-02-25	104.50	105.00	104.00	105.00	606,145
2022-02-24	104.50	105.50	103.50	104.00	874,753
2022-02-23	104.00	105.50	104.00	104.00	1,254,502
2022-02-22	102.00	104.00	102.00	104.00	429,496
2022-02-21	103.00	103.00	102.50	103.00	664,782
2022-02-18	104.50	104.50	103.00	103.00	1,935,007
2022-02-17	104.50	104.50	104.50	104.50	783,114
2022-02-16	104.50	106.00	104.00	105.00	907,669
2022-02-15	105.50	106.50	104.50	104.50	739,535
2022-02-14	107.00	107.50	105.50	106.00	1,039,628
2022-02-11	107.00	107.50	106.50	107.00	878,455
2022-02-10	107.00	107.50	107.00	107.50	711,794
2022-02-09	108.50	108.50	107.00	107.50	1,319,459
2022-02-08	108.00	108.00	108.00	107.00	690,510
2022-02-07	107.50	107.50	107.00	107.00	949,396
2022-02-04	107.50	107.50	106.50	107.00	481,206
2022-02-03	107.50	108.00	106.50	107.50	467,056
2022-02-02	106.00	107.00	106.00	107.00	1,755,992
2022-02-01	106.50	107.00	106.00	106.00	1,420,794
2022-01-31	106.50	106.50	106.00	106.00	1,058,919
2022-01-28	107.00	107.00	106.00	106.00	588,879
2022-01-27	106.50	107.00	106.00	106.00	2,475,289
2022-01-26	106.50	107.00	106.00	106.50	4,249,607
2022-01-25	107.00	107.50	105.50	106.00	2,170,376
2022-01-24	107.00	107.50	106.50	106.60	1,417,386
2022-01-21	107.50	108.00	107.00	107.50	841,592
2022-01-20	107.50	108.00	107.50	107.50	729,884
2022-01-19	108.00	108.00	107.50	108.00	1,000,466
2022-01-18	107.50	108.00	107.00	108.00	435,044
2022-01-17	108.00	108.00	108.00	108.00	485,765
2022-01-14	108.00	108.00	107.50	108.00	978,350
2022-01-13	107.00	108.00	107.00	108.00	989,138
2022-01-12	108.00	108.50	107.00	107.50	1,404,841
2022-01-11	108.00	108.50	107.50	107.50	423,151
2022-01-10	108.00	108.50	107.50	107.50	872,261
2022-01-07	108.00	108.50	107.50	107.50	1,528,406
2022-01-06	108.50	108.50	107.50	108.00	1,579,292
2022-01-05	108.50	108.50	107.50	107.50	3,095,663
2022-01-04	113.50	114.00	113.00	113.50	313,116
2022-01-03	113.00	113.00	113.00	113.00	0
2021-12-31	113.00	113.00	112.50	113.00	47,213
2021-12-30	113.00	113.50	113.00	113.00	388,649
2021-12-29	112.00	113.00	111.50	112.00	548,435
2021-12-28	111.50	111.50	111.50	111.50	0
2021-12-27	111.50	111.50	111.50	111.50	0
2021-12-24	110.50	112.00	110.50	111.50	311,329
2021-12-23	111.00	112.00	111.00	111.50	666,573
2021-12-22	110.00	111.00	109.00	110.00	889,115
2021-12-21	108.50	110.00	108.50	109.50	373,240
2021-12-20	109.00	109.50	108.00	109.50	382,994
2021-12-17	108.50	109.50	108.50	109.50	118,122
2021-12-16	109.00	109.50	108.50	109.00	1,036,894
2021-12-15	109.50	109.50	108.00	108.00	464,328
2021-12-14	107.50	109.00	107.50	108.00	617,508
2021-12-13	109.00	109.00	108.00	108.00	370,912
2021-12-10	108.00	109.00	108.00	109.00	855,063
2021-12-09	107.00	108.00	107.00	108.00	233,429
2021-12-08	108.00	108.00	108.00	108.00	337,179
2021-12-07	108.00	108.00	107.00	107.50	831,441
2021-12-06	107.50	107.50	107.50	107.50	176,624
2021-12-03	108.00	108.00	108.00	107.75	559,001
2021-12-02	108.50	108.50	107.50	107.50	1,093,237
2021-12-01	109.50	109.50	108.50	109.50	568,081
2021-11-30	111.00	111.00	109.00	109.00	967,167
2021-11-29	111.00	111.00	110.00	110.00	839,780
2021-11-26	111.00	111.50	111.00	111.00	646,653
2021-11-25	111.50	112.00	111.50	111.50	1,153,999
2021-11-24	112.50	113.00	111.50	111.50	1,037,068
2021-11-23	112.50	113.00	112.00	113.00	359,919
2021-11-22	112.50	112.50	111.50	112.50	1,890,395
2021-11-19	112.00	112.50	111.00	112.50	181,678
2021-11-18	112.00	112.00	111.00	112.00	648,758
2021-11-17	111.50	112.00	111.00	112.00	528,428
2021-11-16	112.00	112.00	111.00	111.50	645,624
2021-11-15	111.50	112.00	111.00	112.00	886,797
2021-11-12	113.00	113.00	110.50	110.50	1,278,968
2021-11-11	114.00	114.00	113.50	113.50	1,099,583
2021-11-10	114.50	114.50	113.50	114.00	467,925
2021-11-09	115.00	115.00	113.50	114.50	403,500
2021-11-08	115.00	115.00	114.00	114.50	294,099
2021-11-05	115.00	115.50	114.00	114.50	572,127
2021-11-04	115.00	115.00	114.00	114.00	403,775
2021-11-03	114.00	115.00	114.00	115.00	1,009,734
2021-11-02	113.00	114.00	113.00	114.00	1,232,306
2021-11-01	113.50	114.00	113.50	114.00	549,423
2021-10-29	113.50	113.50	113.00	113.50	488,901
2021-10-28	113.50	113.50	113.00	113.00	1,544,559
2021-10-27	113.50	113.50	112.50	113.50	1,620,302
2021-10-26	112.00	113.50	112.00	113.50	1,813,438
2021-10-25	112.50	113.50	112.00	112.50	599,323
2021-10-22	113.00	113.00	112.00	112.00	708,054
2021-10-21	112.00	113.00	112.00	112.50	540,879
2021-10-20	112.00	112.00	111.50	112.00	540,166
2021-10-19	112.00	112.00	112.00	112.00	1,109,261
2021-10-18	112.00	112.00	110.50	112.00	486,030
2021-10-15	112.00	112.00	112.00	112.00	338,264
2021-10-14	112.00	112.00	111.50	112.00	2,344,573
2021-10-13	111.00	112.00	109.50	112.00	484,608
2021-10-12	109.00	111.00	109.00	111.00	827,165
2021-10-11	110.50	111.00	109.00	110.00	434,903
2021-10-08	110.50	110.50	109.50	110.00	1,388,108
2021-10-07	110.50	111.00	109.50	109.50	359,489
2021-10-06	110.50	111.00	109.50	110.50	2,560,245
2021-10-05	110.50	110.50	109.50	109.50	729,696
2021-10-04	110.50	110.50	109.00	110.00	688,368
2021-10-01	109.50	110.50	108.00	109.50	615,799
2021-09-30	110.50	110.50	108.00	109.50	3,023,202
2021-09-29	111.50	111.50	110.50	110.50	1,310,469
2021-09-28	110.00	112.00	110.00	111.50	562,364
2021-09-27	110.00	112.00	110.00	110.00	296,448
2021-09-24	112.00	112.00	110.00	112.00	238,246
2021-09-23	111.50	112.00	110.00	110.00	495,278
2021-09-22	109.50	111.50	109.50	111.50	872,232
2021-09-21	110.50	111.00	109.50	109.50	997,599
2021-09-20	109.50	110.50	109.50	109.50	766,367
2021-09-17	111.00	111.00	109.50	109.50	289,163
2021-09-16	109.50	111.00	109.50	111.00	325,691
2021-09-15	110.00	111.00	109.50	111.00	922,738
2021-09-14	110.00	110.00	110.00	110.00	557,009
2021-09-13	111.50	111.50	109.00	110.50	2,379,411
2021-09-10	113.00	113.00	111.50	112.00	1,022,398
2021-09-09	114.00	114.00	113.00	113.00	512,097
2021-09-08	113.50	114.00	113.00	113.50	623,808
2021-09-07	114.00	114.00	113.50	113.50	504,541
2021-09-06	113.50	114.50	112.50	114.00	3,935,187
2021-09-03	113.50	113.50	112.50	113.00	160,495
2021-09-02	113.50	113.50	113.50	113.50	66,491
2021-09-01	113.00	114.00	112.50	113.50	1,946,288
2021-08-31	114.00	114.50	113.00	113.50	772,128
2021-08-30	114.00	114.00	114.00	114.00	0
2021-08-27	113.50	114.00	113.00	114.00	897,589
2021-08-26	113.00	114.00	112.00	112.00	365,780
2021-08-25	113.00	113.50	112.50	113.00	946,298

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

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

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