Cairn Homes Share History

Cairn Homes Share Price history. The following table shows end-of-day data CRN historical share prices for Cairn Homes, 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.

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

Date	Open	High	Low	Close	Volume
2026-04-14	188.00	196.60	188.00	195.40	270,281
2026-04-13	194.60	194.60	188.60	192.00	217,179
2026-04-10	191.00	195.40	191.00	192.80	276,432
2026-04-09	197.20	197.20	189.00	190.80	1,072,422
2026-04-08	189.40	196.60	189.20	193.40	902,568
2026-04-07	186.80	187.20	184.00	184.00	2,137,945
2026-04-06	185.20	185.20	185.20	185.20	0
2026-04-03	185.20	185.20	185.20	185.20	0
2026-04-02	183.80	186.60	182.00	185.20	189,832
2026-04-01	183.00	187.80	182.80	187.00	694,384
2026-03-31	178.60	182.80	178.60	180.80	229,492
2026-03-30	180.20	182.00	179.40	179.80	187,489
2026-03-27	181.00	182.00	179.00	180.80	167,588
2026-03-26	186.40	189.40	182.60	182.80	217,499
2026-03-25	183.00	189.20	182.80	187.40	637,958
2026-03-24	182.60	185.00	179.20	180.40	316,274
2026-03-23	190.00	190.00	179.00	185.00	2,391,733
2026-03-20	191.20	192.60	186.40	187.40	446,563
2026-03-19	198.60	200.00	194.80	194.80	259,955
2026-03-18	191.20	202.00	191.20	202.00	302,437
2026-03-17	191.40	197.60	190.40	196.00	125,489
2026-03-16	192.00	198.00	190.60	191.80	610,735
2026-03-13	207.00	207.00	195.60	196.80	392,315
2026-03-12	203.00	205.00	200.00	202.00	327,793
2026-03-11	199.80	202.00	198.60	202.00	240,991
2026-03-10	203.00	204.50	198.60	198.60	200,659
2026-03-09	200.50	201.50	196.40	198.80	435,938
2026-03-06	206.00	208.00	204.00	205.00	262,269
2026-03-05	208.50	209.00	203.50	206.50	713,082
2026-03-04	196.40	204.50	195.00	203.50	927,516
2026-03-03	204.00	204.00	194.20	195.80	234,786
2026-03-02	210.00	210.00	205.00	205.50	180,701
2026-02-27	207.50	211.00	206.50	209.50	1,145,955
2026-02-26	203.50	208.00	200.50	208.00	722,304
2026-02-25	203.50	205.00	199.20	199.40	102,941
2026-02-24	199.80	208.00	199.80	203.50	209,442
2026-02-23	208.00	208.00	203.50	203.50	188,480
2026-02-20	205.00	207.00	204.00	207.00	777,712
2026-02-19	205.00	206.50	202.50	205.00	638,158
2026-02-18	191.00	206.00	191.00	204.50	456,884
2026-02-17	194.60	197.40	193.60	195.80	161,098
2026-02-16	196.40	196.40	194.60	196.20	492,596
2026-02-13	194.00	197.00	190.80	197.00	689,014
2026-02-12	199.40	199.40	194.00	194.00	396,787
2026-02-11	193.60	200.00	191.80	199.40	357,336
2026-02-10	189.80	196.00	189.80	195.00	385,288
2026-02-09	191.40	192.00	186.80	190.40	111,384
2026-02-06	186.20	190.20	185.20	190.00	116,601
2026-02-05	190.40	190.40	186.00	189.00	279,343
2026-02-04	179.00	191.20	179.00	190.00	355,150
2026-02-03	182.20	184.60	179.40	181.80	1,912,584
2026-02-02	179.40	182.80	179.40	182.20	107,464
2026-01-30	183.80	184.20	179.00	180.80	199,762
2026-01-29	186.80	186.80	183.40	184.00	88,413
2026-01-28	184.00	186.80	184.00	184.60	86,944
2026-01-27	181.40	185.60	181.40	184.40	123,120
2026-01-26	182.00	183.20	180.40	182.80	148,901
2026-01-23	187.00	187.40	181.00	181.00	208,401
2026-01-22	189.60	190.40	186.00	187.40	289,400
2026-01-21	186.20	189.20	184.00	189.20	526,146
2026-01-20	183.00	185.40	181.00	182.80	190,038
2026-01-19	183.80	183.80	178.20	181.40	128,185
2026-01-16	183.40	184.80	181.60	184.80	121,526
2026-01-15	179.00	184.40	178.60	183.20	309,453
2026-01-14	180.00	180.00	175.60	177.40	260,973
2026-01-13	182.80	182.80	178.60	180.00	438,229
2026-01-12	184.80	185.00	182.60	185.00	137,543
2026-01-09	179.00	184.40	179.00	184.20	478,677
2026-01-08	181.00	181.00	178.80	179.20	375,308
2026-01-07	181.80	181.80	178.40	180.20	649,898
2026-01-06	175.60	182.80	175.60	181.00	133,845
2026-01-05	180.20	180.20	177.00	180.00	162,796
2026-01-02	179.40	179.80	175.80	178.40	235,550
2026-01-01	178.80	178.80	178.80	178.80	0
2025-12-31	181.40	181.40	178.80	178.80	95,441
2025-12-30	180.00	182.00	180.00	182.00	61,739
2025-12-29	181.20	181.20	178.00	179.60	190,086
2025-12-26	178.00	178.00	178.00	178.00	0
2025-12-25	178.00	178.00	178.00	178.00	0
2025-12-24	175.00	178.60	175.00	178.00	38,034
2025-12-23	175.00	179.40	175.00	179.40	134,835
2025-12-22	176.60	179.00	175.20	179.00	226,105
2025-12-19	183.60	183.60	175.40	178.80	1,240,489
2025-12-18	176.40	182.20	176.40	179.60	424,195
2025-12-17	182.00	183.60	180.20	180.80	278,047
2025-12-16	178.00	183.60	178.00	181.80	1,801,140
2025-12-15	178.00	181.40	177.00	180.00	1,210,119
2025-12-12	176.00	179.40	174.60	178.00	3,337,958
2025-12-11	175.00	177.00	174.20	177.00	307,019
2025-12-10	173.60	174.80	172.20	174.40	179,027
2025-12-09	174.80	174.80	172.40	172.40	195,105
2025-12-08	176.00	176.60	173.60	174.80	97,522
2025-12-05	171.80	179.20	171.80	177.00	674,945
2025-12-04	174.80	177.60	174.20	175.80	121,057
2025-12-03	175.20	177.20	174.00	174.60	185,357
2025-12-02	178.80	179.60	175.00	175.20	344,624
2025-12-01	177.60	178.60	175.60	178.20	360,488
2025-11-28	177.60	178.20	174.20	178.00	125,820
2025-11-27	176.00	177.40	174.60	175.40	263,269
2025-11-26	180.00	180.00	173.60	175.60	155,389
2025-11-25	172.80	177.20	172.80	176.40	1,414,681
2025-11-24	168.40	173.80	168.40	172.40	158,090
2025-11-21	166.00	171.00	166.00	169.80	97,393
2025-11-20	169.20	172.00	168.00	168.00	408,952
2025-11-19	165.00	170.40	165.00	167.80	582,368
2025-11-18	166.00	168.00	165.00	167.00	334,032
2025-11-17	174.20	174.20	166.20	166.20	130,646
2025-11-14	168.20	173.00	168.20	173.00	173,243
2025-11-13	174.20	176.40	171.60	171.80	480,990
2025-11-12	173.20	174.40	172.00	174.40	682,809
2025-11-11	171.20	176.00	171.20	173.40	213,208
2025-11-10	168.20	171.40	168.00	170.00	96,999
2025-11-07	169.00	169.40	164.20	166.20	179,942
2025-11-06	168.00	170.80	167.40	168.20	174,599
2025-11-05	169.00	170.60	168.40	168.40	355,666
2025-11-04	169.00	172.40	167.80	171.00	758,845
2025-11-03	170.00	171.00	168.80	169.00	144,258
2025-10-31	169.60	171.00	168.80	169.60	170,502
2025-10-30	171.00	172.00	169.40	169.80	301,066
2025-10-29	167.40	172.00	166.20	170.40	254,284
2025-10-28	167.60	169.00	165.80	167.60	1,144,090
2025-10-27	172.00	172.00	166.20	168.00	77,099
2025-10-24	165.40	169.00	165.00	169.00	191,769
2025-10-23	169.00	170.60	165.20	166.60	151,174
2025-10-22	165.20	168.60	164.80	167.80	268,793
2025-10-21	161.00	165.00	161.00	164.00	147,284
2025-10-20	166.60	166.60	163.40	164.40	135,489
2025-10-17	167.60	168.60	163.20	166.00	455,419
2025-10-16	168.60	169.40	167.40	169.00	144,638
2025-10-15	173.60	174.60	167.40	168.00	1,096,362
2025-10-14	173.80	175.20	172.20	174.80	196,071
2025-10-13	169.00	174.20	169.00	173.80	298,424
2025-10-10	168.40	170.80	168.40	169.00	1,531,706
2025-10-09	165.40	169.00	165.40	168.00	759,821
2025-10-08	166.20	166.60	164.40	165.80	351,965
2025-10-07	169.20	169.40	165.40	165.40	1,118,128
2025-10-06	170.00	170.40	166.80	168.00	300,370
2025-10-03	171.00	171.20	168.80	171.20	368,816
2025-10-02	172.00	172.00	168.00	170.00	576,636
2025-10-01	172.00	172.00	167.40	168.20	161,142
2025-09-30	173.80	173.80	166.60	168.60	526,583
2025-09-29	168.80	171.80	167.80	169.80	104,583
2025-09-26	171.20	172.60	166.60	167.00	428,537
2025-09-25	170.00	172.20	168.80	169.80	624,446
2025-09-24	165.00	171.00	165.00	169.80	98,911
2025-09-23	169.40	170.00	166.00	168.60	596,713
2025-09-22	166.40	168.60	165.00	165.00	195,250
2025-09-19	165.80	168.40	165.00	168.20	805,844
2025-09-18	175.60	175.60	165.20	165.80	423,895
2025-09-17	176.60	176.60	171.00	173.40	511,205
2025-09-16	174.60	178.40	172.20	173.20	263,859
2025-09-15	185.20	185.20	175.40	178.00	184,292
2025-09-12	187.00	187.00	180.40	180.80	492,535
2025-09-11	185.80	185.80	182.20	183.00	93,432
2025-09-10	187.80	188.80	183.80	183.80	798,524
2025-09-09	190.20	190.20	186.20	187.40	1,315,733
2025-09-08	185.80	191.60	185.80	188.60	187,767
2025-09-05	190.00	191.20	186.80	191.00	356,149
2025-09-04	186.60	190.80	178.00	188.00	2,028,388
2025-09-03	187.80	192.40	179.20	182.00	329,566
2025-09-02	189.60	190.80	185.60	186.20	346,261
2025-09-01	193.20	193.40	189.00	191.00	70,631
2025-08-29	189.20	193.00	187.80	189.80	128,457
2025-08-28	188.40	191.80	187.40	189.60	612,536
2025-08-27	190.00	191.00	187.60	188.40	97,455
2025-08-26	192.80	192.80	188.20	189.40	102,732
2025-08-25	191.00	191.00	191.00	191.00	0
2025-08-22	193.80	193.80	189.40	191.00	182,239
2025-08-21	186.60	191.60	186.60	190.00	125,073
2025-08-20	193.80	193.80	188.80	189.00	108,369
2025-08-19	189.00	193.20	187.20	192.40	2,264,454
2025-08-18	186.80	188.80	182.20	182.20	550,292
2025-08-15	189.20	190.00	184.60	184.60	337,961
2025-08-14	181.40	189.80	181.40	186.20	180,521
2025-08-13	188.20	188.40	185.20	186.60	175,693
2025-08-12	191.00	191.00	185.20	185.20	225,283
2025-08-11	195.00	195.00	189.20	191.80	70,422
2025-08-08	192.00	194.40	192.00	192.80	106,571
2025-08-07	192.00	195.00	191.40	194.20	108,952
2025-08-06	192.80	193.20	189.40	189.40	301,766
2025-08-05	190.60	193.00	188.60	189.40	114,080
2025-08-04	187.60	190.20	186.40	189.60	195,735
2025-08-01	191.80	191.80	183.60	184.80	112,979
2025-07-31	181.60	188.60	181.60	188.00	309,307
2025-07-30	184.00	184.00	180.20	180.40	117,787
2025-07-29	189.60	189.60	184.00	184.00	153,578
2025-07-28	190.80	191.40	184.00	184.80	113,555
2025-07-25	189.40	190.40	187.40	189.40	120,701
2025-07-24	191.40	193.00	189.00	190.40	185,305
2025-07-23	190.60	192.40	188.80	190.20	150,369
2025-07-22	187.20	189.40	185.00	189.40	133,905
2025-07-21	189.80	190.00	186.60	186.60	52,217
2025-07-18	194.00	194.40	188.20	189.00	152,741
2025-07-17	189.60	192.40	189.40	191.60	219,943
2025-07-16	189.80	190.60	188.60	189.80	151,371
2025-07-15	187.00	192.60	187.00	190.00	404,657
2025-07-14	191.40	191.40	187.40	190.80	121,713
2025-07-11	190.00	190.80	188.20	188.60	305,391
2025-07-10	185.00	190.00	184.40	189.60	275,390
2025-07-09	182.00	186.80	181.00	184.60	525,528
2025-07-08	181.00	181.80	179.80	180.40	112,234
2025-07-07	179.00	183.00	179.00	179.40	336,253
2025-07-04	182.00	182.00	177.60	180.20	120,943
2025-07-03	174.00	182.40	174.00	182.00	237,257
2025-07-02	187.60	187.60	176.80	176.80	465,518
2025-07-01	184.00	188.40	181.40	188.40	294,129
2025-06-30	186.20	186.20	182.40	185.00	162,654
2025-06-27	185.20	187.20	184.60	186.20	404,577
2025-06-26	176.00	185.40	176.00	184.00	265,536
2025-06-25	186.00	186.00	179.80	180.20	282,574
2025-06-24	184.60	187.00	184.60	185.20	491,069
2025-06-23	183.40	185.40	181.80	181.80	365,470
2025-06-20	185.00	187.60	182.60	187.60	985,421
2025-06-19	185.80	185.80	181.80	181.80	85,955
2025-06-18	188.80	188.80	184.80	186.40	225,670
2025-06-17	187.00	191.60	186.20	187.00	225,209
2025-06-16	192.20	195.20	191.20	191.20	333,987
2025-06-13	190.60	191.40	188.60	191.20	405,009
2025-06-12	193.60	193.80	190.60	193.80	535,239
2025-06-11	182.80	192.40	182.80	192.40	235,315
2025-06-10	186.20	189.00	186.20	187.60	123,816
2025-06-09	182.20	184.60	182.00	184.60	131,293
2025-06-06	184.80	185.60	181.60	182.00	202,872
2025-06-05	183.80	187.00	183.80	186.00	334,799
2025-06-04	187.00	187.00	182.80	183.80	227,478
2025-06-03	187.20	188.20	183.20	185.60	901,378
2025-06-02	187.80	188.40	182.40	186.00	1,054,068
2025-05-30	185.00	189.80	183.60	184.20	1,152,875
2025-05-29	192.00	192.80	187.20	188.00	408,484
2025-05-28	183.60	193.40	183.60	190.20	484,541
2025-05-27	184.00	188.60	184.00	186.80	243,120
2025-05-26	184.82	184.82	184.82	184.82	7
2025-05-23	174.80	183.40	174.80	181.40	317,529
2025-05-22	182.20	184.40	178.20	178.20	372,751
2025-05-21	181.00	185.00	180.00	184.40	662,215
2025-05-20	170.40	181.80	170.40	180.40	404,036
2025-05-19	176.60	176.60	171.60	173.40	97,634
2025-05-16	172.20	173.80	171.60	172.40	116,940
2025-05-15	173.00	173.00	170.40	173.00	156,169
2025-05-14	183.00	183.00	172.00	172.00	283,394
2025-05-13	172.40	179.00	172.40	178.80	176,255
2025-05-12	170.80	177.00	170.80	172.00	195,051
2025-05-09	175.60	176.40	173.40	175.40	984,254
2025-05-08	164.20	174.20	164.20	173.80	3,154,249
2025-05-07	165.40	171.40	165.40	168.60	215,912
2025-05-06	167.00	171.60	167.00	170.80	191,259
2025-05-05	171.60	171.60	171.60	171.60	0
2025-05-02	162.40	171.60	162.40	171.60	184,050
2025-05-01	160.80	165.00	160.80	165.00	187,411
2025-04-30	166.00	166.00	162.20	164.80	278,534
2025-04-29	156.80	163.00	156.80	162.40	144,844
2025-04-28	163.00	163.00	157.60	158.00	269,130
2025-04-25	161.00	161.00	158.60	159.80	2,485,605
2025-04-24	159.00	161.00	157.40	159.60	348,754
2025-04-23	162.60	166.40	161.20	162.40	1,132,695
2025-04-22	157.60	161.00	157.60	160.80	1,895,078
2025-04-21	161.20	161.20	161.20	161.20	0
2025-04-18	161.20	161.20	161.20	161.20	0
2025-04-17	164.40	164.40	159.00	161.20	769,764
2025-04-16	159.60	163.80	159.60	161.20	785,376
2025-04-15	161.80	164.40	159.40	162.60	354,444
2025-04-14	153.40	161.00	153.40	160.00	914,352
2025-04-11	155.00	157.80	151.40	157.80	728,007
2025-04-10	157.60	159.40	153.20	154.00	1,101,905
2025-04-09	155.60	159.00	149.20	149.40	443,256
2025-04-08	156.80	160.40	155.20	160.40	3,420,370
2025-04-07	152.00	161.40	151.40	154.20	646,548
2025-04-04	158.40	163.40	154.40	159.00	761,559
2025-04-03	164.80	164.80	156.80	162.40	576,177
2025-04-02	158.80	162.20	156.40	161.20	572,717
2025-04-01	163.00	163.40	159.20	162.80	289,328
2025-03-31	165.60	165.60	158.00	159.40	537,036
2025-03-28	169.40	169.40	162.00	163.20	453,778
2025-03-27	165.80	168.60	164.60	166.20	3,437,453
2025-03-26	175.60	175.60	169.40	169.40	3,068,196
2025-03-25	170.80	177.00	170.80	173.40	5,574,251
2025-03-24	173.00	175.20	172.60	175.00	4,798,687
2025-03-21	176.00	176.20	171.40	174.40	2,131,157
2025-03-20	176.00	178.00	174.60	176.20	374,000
2025-03-19	171.60	177.80	171.60	177.00	597,175
2025-03-18	172.60	174.00	170.80	171.60	600,594
2025-03-17	165.20	172.00	165.20	171.60	270,402
2025-03-14	161.80	170.80	161.80	169.60	7,715,460
2025-03-13	173.00	173.00	164.40	164.80	752,569
2025-03-12	163.40	170.20	163.40	168.60	320,951
2025-03-11	168.60	170.20	166.00	167.20	787,056
2025-03-10	175.60	176.00	167.20	167.20	433,795
2025-03-07	175.00	175.40	170.00	173.60	924,042
2025-03-06	171.80	176.60	171.80	172.60	2,337,576
2025-03-05	175.80	176.20	172.60	174.60	728,367
2025-03-04	173.60	176.40	169.80	171.60	1,378,330
2025-03-03	175.00	179.00	175.00	178.00	733,233
2025-02-28	176.00	178.40	173.00	177.60	1,762,222
2025-02-27	180.00	180.00	171.60	174.80	1,720,873
2025-02-26	182.20	182.20	177.40	177.60	1,976,495
2025-02-25	176.80	179.40	176.80	178.60	1,589,547
2025-02-24	180.40	180.80	177.80	178.80	1,894,402
2025-02-21	180.80	182.40	180.00	180.20	4,320,468
2025-02-20	185.80	185.80	179.00	179.60	440,300
2025-02-19	187.60	189.20	184.00	184.00	4,668,552
2025-02-18	187.20	190.80	186.20	188.20	1,217,084
2025-02-17	189.40	191.40	187.20	188.00	1,583,982
2025-02-14	187.40	192.00	187.40	188.80	689,811
2025-02-13	188.80	190.60	186.80	190.40	1,742,516
2025-02-12	184.40	189.60	184.40	188.80	1,031,001
2025-02-11	188.00	188.60	184.60	185.80	1,874,898
2025-02-10	183.00	188.40	183.00	188.00	1,407,330
2025-02-07	192.00	192.00	187.00	187.20	1,796,997
2025-02-06	193.00	194.80	190.20	191.40	982,699
2025-02-05	193.00	193.00	188.60	192.20	1,666,140
2025-02-04	188.60	190.80	188.00	188.80	2,606,106
2025-02-03	189.20	193.20	187.60	188.40	1,662,103
2025-01-31	183.60	191.20	183.20	190.00	3,327,571
2025-01-30	181.00	183.60	178.60	183.20	887,592
2025-01-29	178.00	180.40	178.00	178.60	1,216,819
2025-01-28	180.20	181.60	179.20	180.20	2,617,539
2025-01-27	182.60	182.60	177.20	179.60	698,125
2025-01-24	177.00	181.40	177.00	178.80	1,930,294
2025-01-23	180.20	181.00	179.20	180.00	770,329
2025-01-22	183.00	183.40	180.20	180.80	1,002,276
2025-01-21	177.40	181.80	177.40	180.60	4,166,843
2025-01-20	176.40	179.60	175.20	177.40	2,532,207
2025-01-17	177.00	177.40	174.80	175.00	1,122,921
2025-01-16	177.60	177.60	172.80	175.40	2,980,330
2025-01-15	173.00	174.60	171.00	173.80	4,053,022
2025-01-14	180.60	180.60	172.20	173.60	1,326,230
2025-01-13	188.80	188.80	174.60	175.00	579,551
2025-01-10	186.00	190.80	184.60	184.60	1,212,973
2025-01-09	191.00	191.20	186.20	188.40	2,787,845
2025-01-08	184.80	192.60	184.20	190.00	3,318,769
2025-01-07	190.00	193.20	187.40	189.00	752,573
2025-01-06	194.20	194.40	189.60	194.40	179,389
2025-01-03	189.80	192.80	189.80	191.60	1,348,355
2025-01-02	194.80	195.40	193.20	193.80	423,613
2025-01-01	193.60	193.60	193.60	193.60	0
2024-12-31	188.60	194.00	188.60	193.60	127,539
2024-12-30	192.00	194.00	191.60	191.60	299,517
2024-12-27	188.80	194.20	188.80	192.80	508,375
2024-12-26	189.20	189.20	189.20	189.20	0
2024-12-25	189.20	189.20	189.20	189.20	0
2024-12-24	191.40	191.80	189.20	189.20	55,079
2024-12-23	193.00	195.00	192.80	192.80	247,720
2024-12-20	190.20	194.20	189.60	193.60	1,159,215
2024-12-19	191.00	191.00	188.00	190.20	251,150
2024-12-18	191.20	191.80	188.20	190.40	394,012
2024-12-17	194.00	194.00	190.60	190.60	181,492
2024-12-16	193.60	193.60	190.00	192.40	292,109
2024-12-13	193.40	197.20	193.40	194.80	800,762
2024-12-12	189.40	197.80	188.40	194.40	1,314,796
2024-12-11	181.00	189.20	181.00	189.20	1,715,458
2024-12-10	185.40	185.40	180.40	182.40	879,569
2024-12-09	180.20	182.80	179.80	181.60	1,390,936
2024-12-06	179.80	180.40	176.20	179.20	9,098,359
2024-12-05	181.40	183.20	179.80	179.80	2,210,840
2024-12-04	174.00	183.20	174.00	182.00	931,860
2024-12-03	171.20	179.20	171.20	178.40	835,437
2024-12-02	171.00	175.80	170.40	175.40	2,317,830
2024-11-29	168.40	171.80	168.40	171.00	1,308,239
2024-11-28	175.40	175.40	170.60	170.80	298,338
2024-11-27	170.00	172.00	169.00	171.60	498,742
2024-11-26	171.80	172.40	170.40	170.80	456,076
2024-11-25	173.20	175.20	173.20	173.80	891,821
2024-11-22	171.40	175.20	171.40	175.00	1,511,740
2024-11-21	176.20	176.80	172.60	174.00	868,769
2024-11-20	175.40	176.80	173.40	175.40	478,983
2024-11-19	175.80	176.20	171.60	175.40	632,905
2024-11-18	181.80	181.80	175.80	175.80	616,421
2024-11-15	182.80	183.40	181.00	182.20	786,638
2024-11-14	180.00	182.80	178.40	182.80	411,196
2024-11-13	178.20	179.60	177.40	179.20	557,317
2024-11-12	184.00	184.20	176.80	177.00	842,512
2024-11-11	182.00	189.00	182.00	186.20	5,326,308
2024-11-08	186.00	187.00	186.00	186.80	200,471
2024-11-07	185.40	187.20	184.00	184.00	1,368,058
2024-11-06	185.40	185.40	183.40	184.80	436,800
2024-11-05	178.60	183.40	178.40	181.40	384,227
2024-11-04	184.80	184.80	179.80	181.00	492,809
2024-11-01	180.60	182.60	179.20	182.40	137,681
2024-10-31	185.40	185.40	178.60	179.60	496,251
2024-10-30	185.20	185.20	180.20	183.80	248,633
2024-10-29	181.80	185.40	180.20	180.20	498,289
2024-10-28	176.00	183.20	176.00	183.00	147,015
2024-10-25	179.40	181.60	179.00	179.40	191,071
2024-10-24	173.40	180.00	173.40	178.40	472,315
2024-10-23	178.60	179.40	176.80	177.00	205,197
2024-10-22	178.80	179.20	176.00	179.20	291,095
2024-10-21	172.00	178.00	172.00	175.40	227,731
2024-10-18	175.80	178.00	175.20	175.60	250,710
2024-10-17	171.40	176.40	171.40	174.40	860,664
2024-10-16	178.00	178.00	174.40	174.40	521,948
2024-10-15	171.80	176.00	171.80	174.60	252,614
2024-10-14	172.00	173.00	169.80	171.20	203,249
2024-10-11	173.20	173.20	168.60	169.20	382,933
2024-10-10	170.60	173.60	169.20	169.40	1,484,992
2024-10-09	166.60	174.40	166.60	173.40	3,306,331
2024-10-08	171.80	171.80	168.00	169.20	2,140,510
2024-10-07	163.40	170.20	163.40	169.60	2,617,193
2024-10-04	166.20	168.80	166.20	167.80	230,996
2024-10-03	166.20	167.60	164.20	166.80	312,381
2024-10-02	163.20	163.60	161.80	163.40	129,499
2024-10-01	164.40	165.20	161.60	162.00	127,174
2024-09-30	166.40	166.40	161.40	161.40	2,266,604
2024-09-27	157.40	166.20	157.40	166.20	342,983
2024-09-26	159.80	162.40	159.60	161.40	251,721
2024-09-25	161.80	161.80	157.40	159.20	1,066,847
2024-09-24	158.40	160.60	157.20	157.20	245,319
2024-09-23	162.00	162.00	157.00	157.00	153,833
2024-09-20	159.40	160.80	159.00	159.60	922,114
2024-09-19	151.60	160.60	151.60	159.60	324,537
2024-09-18	156.20	156.40	154.60	154.60	325,277
2024-09-17	155.00	157.60	154.40	156.20	1,449,725
2024-09-16	153.40	156.60	153.40	154.40	432,124
2024-09-13	158.00	158.00	154.80	155.20	347,866
2024-09-12	155.40	155.80	153.60	153.60	384,135
2024-09-11	158.00	158.00	155.20	155.60	892,926
2024-09-10	147.00	154.60	146.20	154.40	743,794
2024-09-09	152.00	152.60	147.60	147.60	859,806
2024-09-06	160.00	160.00	147.60	148.20	7,729,910
2024-09-05	161.60	163.40	160.00	160.00	350,324
2024-09-04	161.80	165.20	161.80	163.80	895,658
2024-09-03	163.60	165.00	162.60	164.20	780,821
2024-09-02	164.40	165.60	162.40	165.20	649,604
2024-08-30	161.40	165.00	161.40	164.00	1,352,455
2024-08-29	162.80	163.20	161.00	162.60	613,023
2024-08-28	160.40	162.20	160.00	161.20	571,544
2024-08-27	161.60	161.60	160.00	161.00	537,922
2024-08-26	159.80	159.80	159.80	159.80	0
2024-08-23	159.20	160.20	159.00	159.80	949,744
2024-08-22	159.20	160.40	158.40	159.20	467,404
2024-08-21	161.80	161.80	158.80	159.60	451,728
2024-08-20	161.00	162.00	160.00	160.20	464,853
2024-08-19	162.00	162.00	159.40	161.00	752,187
2024-08-16	158.00	161.60	157.20	160.40	925,875
2024-08-15	158.00	158.60	156.40	157.60	959,444
2024-08-14	156.40	158.00	155.80	157.20	550,158
2024-08-13	153.80	156.80	152.40	155.40	904,515
2024-08-12	154.60	155.80	154.20	154.80	537,414
2024-08-09	154.40	154.60	153.00	154.60	250,571
2024-08-08	156.20	156.20	151.40	153.60	504,183
2024-08-07	154.60	158.00	154.00	154.60	1,859,533
2024-08-06	155.00	155.40	150.40	154.20	641,922
2024-08-05	154.40	155.00	150.00	153.20	1,817,205
2024-08-02	157.00	158.60	154.00	154.80	958,222
2024-08-01	159.60	161.00	157.20	161.00	827,586
2024-07-31	161.00	161.80	159.00	159.00	707,934
2024-07-30	155.40	162.00	155.40	159.80	1,156,886
2024-07-29	159.40	160.60	158.80	158.80	153,654
2024-07-26	161.00	161.20	158.40	159.80	625,424
2024-07-25	155.40	157.60	155.00	157.00	367,211
2024-07-24	161.00	161.00	157.60	157.60	191,638
2024-07-23	163.60	164.40	159.80	160.00	797,600
2024-07-22	162.20	164.00	161.40	164.00	3,633,993
2024-07-19	160.20	163.60	160.20	161.00	275,750
2024-07-18	160.00	163.00	159.80	162.40	373,619
2024-07-17	158.20	161.40	158.20	160.00	368,157
2024-07-16	158.00	160.20	155.40	155.40	444,883
2024-07-15	157.40	158.00	155.60	158.00	689,343
2024-07-12	155.20	158.60	155.20	156.40	618,138
2024-07-11	153.00	157.60	153.00	156.60	765,548
2024-07-10	150.20	157.20	150.20	157.00	275,640
2024-07-09	153.40	155.20	152.00	152.00	212,090
2024-07-08	146.40	154.00	146.40	152.20	306,606
2024-07-05	146.40	150.60	146.40	150.60	861,271
2024-07-04	140.40	146.20	140.40	143.60	590,942
2024-07-03	138.00	144.40	138.00	143.80	1,546,298
2024-07-02	133.20	133.20	130.40	133.20	429,628
2024-07-01	136.20	136.60	132.20	132.20	218,134
2024-06-28	138.00	138.00	134.80	135.00	86,097
2024-06-27	135.80	139.80	135.60	137.80	604,799
2024-06-26	137.00	137.40	135.60	136.40	434,121
2024-06-25	138.40	138.40	135.80	136.20	1,468,516
2024-06-24	139.60	140.80	138.20	138.20	257,425
2024-06-21	138.80	140.40	137.80	139.60	300,678
2024-06-20	139.40	140.20	139.00	139.20	296,351
2024-06-19	139.80	140.00	138.40	138.60	112,800
2024-06-18	139.80	141.40	139.40	140.00	143,351
2024-06-17	140.40	140.40	137.20	139.60	232,917
2024-06-14	141.00	141.00	136.00	137.20	366,128
2024-06-13	138.60	144.60	138.60	141.00	236,180
2024-06-12	142.20	142.40	138.80	141.20	204,375
2024-06-11	146.80	146.80	138.60	139.00	491,205
2024-06-10	142.80	145.00	142.40	142.60	189,166
2024-06-07	148.00	148.00	144.20	144.20	182,131
2024-06-06	145.40	147.40	145.20	145.20	140,251
2024-06-05	147.60	147.60	144.60	146.00	223,456
2024-06-04	144.00	145.20	143.20	143.60	243,420
2024-06-03	145.60	147.60	145.20	146.00	235,647
2024-05-31	144.80	146.20	144.40	145.60	315,411
2024-05-30	145.60	146.20	144.40	145.60	154,297
2024-05-29	144.80	147.20	143.00	143.80	295,771
2024-05-28	151.20	151.20	144.40	144.40	217,145
2024-05-27	148.40	148.40	148.40	148.40	0
2024-05-24	146.00	149.80	146.00	148.40	118,693
2024-05-23	148.00	148.00	145.80	146.00	182,954
2024-05-22	147.40	147.80	145.40	145.40	85,417
2024-05-21	147.00	148.60	146.60	148.20	797,614
2024-05-20	148.20	148.40	146.40	146.40	280,100
2024-05-17	146.60	148.80	145.20	147.00	182,206
2024-05-16	147.20	148.00	145.80	146.00	149,804
2024-05-15	143.20	146.60	143.20	146.20	118,178
2024-05-14	142.80	146.40	142.80	144.60	191,625
2024-05-13	145.80	146.00	143.00	143.60	267,759
2024-05-10	143.40	146.60	143.40	144.20	1,056,775
2024-05-09	140.20	141.40	139.80	141.00	865,030
2024-05-08	140.20	140.20	138.40	139.40	885,625
2024-05-07	139.80	142.20	139.20	139.20	252,907
2024-05-06	140.60	140.60	140.60	140.60	0
2024-05-03	139.00	140.80	138.60	140.60	242,154
2024-05-02	135.20	139.00	135.20	138.80	594,458
2024-05-01	135.60	137.00	135.40	136.80	436,521
2024-04-30	136.60	138.60	134.80	135.60	1,107,188
2024-04-29	131.60	135.80	131.60	135.80	3,093,407
2024-04-26	130.60	134.80	130.60	133.60	415,529
2024-04-25	138.60	138.60	132.80	133.80	696,790
2024-04-24	138.60	138.60	136.60	138.00	655,012
2024-04-23	135.60	140.00	135.60	138.60	1,565,527
2024-04-22	136.80	139.20	135.60	135.60	584,186
2024-04-19	137.20	137.60	136.00	136.80	289,545
2024-04-18	139.80	139.80	137.80	139.20	900,754
2024-04-17	135.80	140.00	135.80	137.80	341,503
2024-04-16	138.20	140.00	137.40	139.00	1,190,460
2024-04-15	140.80	142.20	139.20	139.40	2,302,363
2024-04-12	139.20	140.00	138.60	138.60	785,356
2024-04-11	138.20	139.60	137.80	139.20	371,844
2024-04-10	136.80	138.40	136.20	138.00	411,927
2024-04-09	136.20	137.60	136.00	136.20	2,716,940
2024-04-08	136.80	138.60	136.80	137.00	407,794
2024-04-05	136.80	137.60	135.00	137.00	226,251
2024-04-04	134.80	137.80	134.80	137.60	407,479
2024-04-03	131.60	135.00	131.20	134.00	494,157
2024-04-02	138.00	139.00	132.60	133.40	556,148
2024-04-01	136.40	136.40	136.40	136.40	0
2024-03-29	136.40	136.40	136.40	136.40	0
2024-03-28	138.00	138.00	136.40	136.40	336,363
2024-03-27	137.80	138.20	136.00	137.00	738,582
2024-03-26	135.00	138.20	134.00	137.80	607,847
2024-03-25	137.20	137.20	133.60	133.60	1,035,397
2024-03-22	141.00	141.00	136.40	137.20	4,111,485
2024-03-21	136.40	141.40	136.40	141.40	3,768,229
2024-03-20	134.20	136.20	134.20	136.00	897,283
2024-03-19	133.60	134.40	133.20	134.00	2,393,061
2024-03-18	131.00	134.40	131.00	133.60	254,841
2024-03-15	132.00	132.60	130.60	130.80	638,887
2024-03-14	131.60	132.00	129.60	131.00	467,811
2024-03-13	132.80	133.80	131.40	132.00	393,990
2024-03-12	129.00	132.60	128.60	131.00	814,158
2024-03-11	127.40	129.00	127.20	128.40	452,821
2024-03-08	128.40	130.00	126.20	127.60	451,594
2024-03-07	131.60	131.60	129.00	129.00	2,282,818
2024-03-06	129.80	133.20	129.20	132.20	1,605,606
2024-03-05	123.40	130.20	122.80	130.20	2,839,857
2024-03-04	124.00	126.00	123.40	123.80	6,199,156
2024-03-01	126.00	126.00	120.80	123.80	19,601,264
2024-02-29	124.60	128.60	122.80	122.80	4,968,793
2024-02-28	126.80	128.00	126.60	127.60	312,396
2024-02-27	127.00	127.20	126.40	127.00	424,022
2024-02-26	126.60	126.80	125.00	126.20	494,100
2024-02-23	128.00	128.00	125.80	127.00	737,722
2024-02-22	126.00	128.40	126.00	128.20	2,076,930
2024-02-21	127.20	127.20	125.40	126.20	1,022,655
2024-02-20	125.40	126.00	124.80	125.60	334,859
2024-02-19	125.80	126.60	124.40	126.00	784,047
2024-02-16	127.00	127.40	125.80	126.60	862,265
2024-02-15	128.20	128.20	127.00	127.40	496,439
2024-02-14	129.20	129.20	127.00	127.20	789,365
2024-02-13	127.80	128.00	126.20	126.20	1,866,915
2024-02-12	129.20	129.20	127.60	128.20	1,373,280
2024-02-09	124.60	128.60	124.60	128.60	2,933,271
2024-02-08	123.60	125.80	123.60	125.20	1,419,218
2024-02-07	121.20	123.60	121.20	123.20	937,410
2024-02-06	120.40	121.40	119.60	121.20	577,786
2024-02-05	120.60	121.60	120.20	120.20	479,955
2024-02-02	119.20	121.00	119.20	120.40	303,817
2024-02-01	121.60	122.00	120.60	121.00	391,984
2024-01-31	121.40	121.60	119.20	121.20	1,025,432
2024-01-30	122.20	123.00	120.40	121.60	1,671,121
2024-01-29	125.40	125.40	122.20	122.40	634,055
2024-01-26	123.80	125.00	123.80	124.60	611,717
2024-01-25	122.20	124.20	122.20	123.20	668,993
2024-01-24	125.00	125.00	123.40	123.40	172,103
2024-01-23	124.80	125.40	123.60	124.00	278,606
2024-01-22	121.40	124.60	121.40	124.60	1,470,015
2024-01-19	122.60	123.20	122.00	123.00	665,632
2024-01-18	122.40	123.60	120.80	121.80	780,818
2024-01-17	120.20	121.40	119.60	121.00	944,120
2024-01-16	117.00	123.00	117.00	120.20	906,683
2024-01-15	114.20	115.80	114.20	114.80	269,364
2024-01-12	115.00	115.80	113.80	115.80	576,069
2024-01-11	116.20	116.40	113.80	114.20	529,132
2024-01-10	111.80	115.00	111.80	114.80	230,046
2024-01-09	115.20	115.40	112.80	112.80	332,357
2024-01-08	114.60	115.80	113.80	115.20	459,461
2024-01-05	114.40	114.80	112.40	114.00	459,382
2024-01-04	113.40	114.80	112.80	114.20	258,033
2024-01-03	112.40	115.60	112.00	113.40	359,229
2024-01-02	114.60	115.80	113.80	113.80	234,684
2024-01-01	115.80	115.80	115.80	115.80	0
2023-12-29	112.20	116.20	112.20	115.80	106,509
2023-12-28	115.40	115.40	113.60	114.80	187,474
2023-12-27	116.80	117.40	114.00	115.40	409,000
2023-12-26	116.60	116.60	116.60	116.60	0
2023-12-25	116.60	116.60	116.60	116.60	0
2023-12-22	113.00	116.60	113.00	116.60	673,364
2023-12-21	113.00	113.40	112.00	112.00	2,588,554
2023-12-20	111.60	113.40	110.40	113.00	908,766
2023-12-19	108.80	111.20	108.80	110.60	212,523
2023-12-18	109.20	110.00	108.00	108.80	835,546
2023-12-15	107.40	109.80	107.20	107.20	1,233,603
2023-12-14	106.00	109.80	106.00	107.00	844,964
2023-12-13	108.20	108.20	105.40	105.40	314,963
2023-12-12	111.20	111.20	108.20	108.20	330,397
2023-12-11	111.60	111.60	111.20	111.40	300,168
2023-12-08	110.00	112.20	109.80	111.80	890,447
2023-12-07	109.60	110.20	109.40	110.00	308,647
2023-12-06	108.80	110.40	108.80	109.20	549,258
2023-12-05	109.00	109.60	107.20	107.20	371,443
2023-12-04	107.60	110.20	107.60	109.00	310,880
2023-12-01	107.60	108.60	106.60	108.00	168,236
2023-11-30	106.40	108.80	106.00	108.00	271,501
2023-11-29	107.60	107.80	107.20	107.40	125,011
2023-11-28	106.40	107.60	106.40	107.20	276,334
2023-11-27	108.80	109.60	107.60	107.60	342,659
2023-11-24	110.20	110.20	108.20	108.60	448,484
2023-11-23	109.60	110.40	109.40	110.00	309,118
2023-11-22	109.00	109.80	107.80	109.40	1,024,761
2023-11-21	111.00	112.80	109.00	109.00	251,437
2023-11-20	115.40	115.40	110.40	111.40	452,035
2023-11-17	108.00	111.00	106.80	110.80	431,215
2023-11-16	108.80	108.80	106.00	106.60	1,889,707
2023-11-15	107.40	108.00	106.40	107.00	300,468
2023-11-14	103.80	106.20	103.80	106.00	526,709
2023-11-13	102.40	104.40	102.00	104.40	484,661
2023-11-10	104.20	104.60	102.60	102.60	263,007
2023-11-09	104.40	104.80	103.20	104.80	299,529
2023-11-08	101.60	103.80	101.00	103.80	672,397
2023-11-07	99.60	102.20	99.10	101.60	9,325,841
2023-11-06	101.20	102.40	99.20	99.20	501,335
2023-11-03	103.00	103.00	100.80	101.20	740,006
2023-11-02	99.70	102.80	99.70	100.80	376,543
2023-11-01	96.30	100.20	96.30	99.80	469,474
2023-10-31	96.60	97.00	95.50	96.50	813,729
2023-10-30	93.90	97.70	93.90	96.00	169,708
2023-10-27	96.50	97.40	95.80	96.00	348,941
2023-10-26	94.20	97.50	94.20	96.00	2,707,363
2023-10-25	96.20	97.60	95.00	96.10	1,613,804
2023-10-24	96.20	97.00	95.60	96.50	3,043,058
2023-10-23	94.30	95.70	93.40	95.70	505,531
2023-10-20	96.20	96.80	94.80	94.80	2,013,438
2023-10-19	98.30	99.20	97.80	98.30	406,815
2023-10-18	96.70	99.20	96.70	98.50	2,352,911
2023-10-17	100.00	100.00	98.80	99.20	363,104
2023-10-16	99.40	100.40	99.10	99.10	185,217
2023-10-13	100.60	100.60	97.40	98.10	307,242
2023-10-12	101.60	101.60	100.60	100.80	262,649
2023-10-11	98.70	101.80	98.50	101.00	784,712
2023-10-10	95.90	99.10	95.90	98.20	1,423,776
2023-10-09	94.30	95.60	93.90	94.10	639,032
2023-10-06	94.20	94.70	93.50	94.00	2,974,193
2023-10-05	94.50	94.70	93.00	93.00	319,002
2023-10-04	93.70	94.40	93.20	93.40	425,788
2023-10-03	94.00	94.40	93.30	93.30	256,334
2023-10-02	94.20	95.40	93.90	93.90	708,320
2023-09-29	95.90	96.50	95.40	95.40	1,044,748
2023-09-28	94.50	95.50	94.10	94.90	463,216
2023-09-27	94.50	95.70	94.40	94.40	302,558
2023-09-26	94.90	95.20	93.70	93.80	382,294
2023-09-25	95.00	95.30	93.10	95.00	237,831
2023-09-22	95.50	95.50	93.80	93.80	511,416
2023-09-21	93.20	96.20	93.20	96.00	730,246
2023-09-20	95.00	96.00	95.00	95.30	743,062
2023-09-19	94.80	94.80	94.00	94.20	275,705
2023-09-18	94.90	96.30	94.00	94.50	1,334,408
2023-09-15	97.00	97.00	94.90	94.90	626,831
2023-09-14	96.20	96.60	94.90	95.70	216,752
2023-09-13	96.50	99.10	95.10	99.10	4,130,160
2023-09-12	98.60	98.60	96.60	96.60	198,100
2023-09-11	96.20	99.40	96.20	98.40	457,948
2023-09-08	95.90	96.40	94.00	95.90	6,541,882
2023-09-07	97.40	97.60	94.50	96.30	2,638,882
2023-09-06	97.60	97.60	95.90	96.00	1,591,312
2023-09-05	98.90	99.40	97.50	97.60	76,024
2023-09-04	99.60	101.40	99.10	99.30	357,139
2023-09-01	96.90	100.00	96.90	100.00	303,854
2023-08-31	93.80	97.60	93.80	97.50	936,671
2023-08-30	92.30	93.60	92.20	93.30	1,823,721
2023-08-29	92.00	93.20	91.90	92.80	686,773
2023-08-28	91.40	91.40	91.40	91.40	0
2023-08-25	91.60	92.50	91.30	91.40	67,105
2023-08-24	91.60	91.70	90.50	91.40	2,611,811
2023-08-23	91.50	92.40	90.80	92.00	230,997
2023-08-22	91.50	91.90	90.50	91.00	1,894,876
2023-08-21	93.50	93.90	91.80	91.80	298,437
2023-08-18	93.80	93.90	91.40	93.30	2,185,614
2023-08-17	94.60	95.40	93.60	94.30	599,614
2023-08-16	93.90	94.90	93.70	94.50	1,085,195
2023-08-15	93.20	94.00	92.70	93.40	554,606
2023-08-14	94.00	94.80	94.00	94.70	425,248
2023-08-11	94.10	94.30	93.60	94.20	362,319
2023-08-10	95.60	96.20	94.90	94.90	388,924
2023-08-09	95.20	96.30	95.10	95.80	100,923
2023-08-08	94.40	96.30	94.10	95.20	397,844
2023-08-07	95.40	95.80	95.00	95.40	104,897
2023-08-04	94.60	95.20	94.40	95.10	107,496
2023-08-03	94.30	94.30	93.20	94.30	252,260
2023-08-02	94.50	94.50	93.00	94.00	143,466
2023-08-01	93.10	94.40	93.00	93.00	279,605
2023-07-31	96.10	96.30	94.00	94.90	775,120
2023-07-28	94.50	95.20	93.90	95.00	308,343
2023-07-27	95.50	95.80	94.50	94.50	117,440
2023-07-26	92.20	94.80	92.20	94.80	287,163
2023-07-25	94.00	94.90	94.00	94.00	191,544
2023-07-24	95.60	96.10	94.80	94.80	232,098
2023-07-21	96.60	96.60	95.20	95.80	95,369
2023-07-20	95.40	96.10	94.90	96.10	208,940
2023-07-19	96.30	97.20	95.30	95.90	289,435
2023-07-18	94.90	96.00	94.30	96.00	83,677
2023-07-17	95.40	95.40	93.50	94.80	302,642
2023-07-14	95.60	96.60	95.30	95.80	103,650
2023-07-13	96.50	96.50	94.70	95.60	382,333
2023-07-12	93.60	97.10	93.60	96.10	1,041,186
2023-07-11	93.60	95.20	93.00	95.20	699,967
2023-07-10	92.20	94.10	92.20	93.20	129,362
2023-07-07	92.20	93.50	92.20	92.60	175,353
2023-07-06	95.50	95.50	91.90	93.30	435,062
2023-07-05	98.80	98.80	95.20	95.20	142,341
2023-07-04	100.00	100.00	98.40	99.00	176,503
2023-07-03	101.80	101.80	99.50	100.20	534,986
2023-06-30	99.50	99.90	99.00	99.70	821,201
2023-06-29	98.90	100.40	98.80	99.40	641,546
2023-06-28	98.30	99.80	97.80	99.00	889,682
2023-06-27	98.50	98.60	96.80	98.10	1,066,210
2023-06-26	98.50	99.00	97.20	97.70	3,335,451
2023-06-23	98.80	99.60	98.00	99.20	1,249,449
2023-06-22	98.50	99.70	98.20	99.30	600,809
2023-06-21	101.00	102.00	99.50	99.70	736,216
2023-06-20	99.10	101.20	99.10	101.20	452,700
2023-06-19	100.80	100.80	99.30	99.30	406,504
2023-06-16	100.00	101.20	100.00	101.00	1,109,537
2023-06-15	101.40	101.80	100.00	100.20	575,537
2023-06-14	99.90	102.00	99.50	101.00	653,182
2023-06-13	97.70	99.70	97.20	99.20	589,232
2023-06-12	95.60	97.90	95.40	96.90	592,726
2023-06-09	95.50	96.50	95.30	95.30	407,828
2023-06-08	94.20	97.50	94.20	95.80	347,006
2023-06-07	93.50	95.40	93.10	93.70	2,849,149
2023-06-06	93.50	94.00	92.90	93.90	6,452,207
2023-06-05	93.20	93.70	92.30	92.30	486,674
2023-06-02	92.00	94.20	91.60	92.60	451,194
2023-06-01	90.70	92.00	90.00	90.00	1,080,143
2023-05-31	89.60	90.90	89.00	90.90	1,428,263
2023-05-30	89.50	89.70	89.10	89.50	393,944
2023-05-29	90.00	90.00	90.00	90.00	0
2023-05-26	89.00	90.00	88.90	90.00	520,874
2023-05-25	90.40	90.70	89.90	89.90	255,949
2023-05-24	92.60	92.60	91.20	91.20	216,565
2023-05-23	94.90	94.90	92.80	92.80	222,974
2023-05-22	93.90	94.50	93.80	93.80	281,612
2023-05-19	93.30	94.50	93.10	93.10	247,658
2023-05-18	93.20	93.50	92.30	92.30	198,175
2023-05-17	94.00	94.00	92.80	92.80	233,805
2023-05-16	93.80	94.50	92.90	93.30	417,605
2023-05-15	92.80	93.80	92.80	93.50	407,052
2023-05-12	93.80	93.80	91.50	91.90	353,969
2023-05-11	93.40	94.10	92.90	93.40	496,614
2023-05-10	90.50	91.90	90.50	91.90	187,990
2023-05-09	89.90	90.30	89.50	89.90	238,469
2023-05-08	89.50	89.50	89.50	89.50	0
2023-05-05	87.20	89.80	87.20	89.50	497,331
2023-05-04	91.00	91.90	88.70	89.30	432,345
2023-05-03	92.00	92.60	91.00	91.00	2,556,284
2023-05-02	90.30	92.10	90.30	92.10	254,124
2023-05-01	90.60	90.60	90.60	90.60	0
2023-04-28	88.80	90.70	88.70	90.60	3,876,570
2023-04-27	89.10	90.00	89.10	89.60	1,484,229
2023-04-26	88.50	90.50	88.50	89.40	985,200
2023-04-25	89.30	91.10	88.90	90.00	309,293
2023-04-24	90.20	91.30	90.10	90.50	320,710
2023-04-21	92.40	92.40	89.90	90.20	631,062
2023-04-20	92.70	94.50	91.50	91.80	714,857
2023-04-19	92.10	95.10	92.10	95.10	955,603
2023-04-18	90.40	92.60	90.20	92.40	5,670,371
2023-04-17	90.00	90.70	89.70	90.10	882,031
2023-04-14	89.50	89.70	89.20	89.40	816,084
2023-04-13	88.40	89.00	88.00	89.00	506,504
2023-04-12	89.00	89.00	87.70	87.70	186,192
2023-04-11	86.00	88.80	86.00	88.80	4,559,369
2023-04-10	86.90	86.90	86.90	86.90	0
2023-04-07	86.90	86.90	86.90	86.90	0
2023-04-06	88.00	88.10	86.30	86.90	584,003
2023-04-05	89.00	89.50	87.70	87.70	259,997
2023-04-04	90.70	90.70	88.70	89.30	17,034,232
2023-04-03	88.00	90.90	88.00	89.80	441,166
2023-03-31	93.80	93.80	89.60	90.00	998,218
2023-03-30	89.40	92.80	89.40	92.50	722,796
2023-03-29	88.50	89.50	88.50	89.50	653,211
2023-03-28	89.50	90.80	89.20	89.20	1,053,392
2023-03-27	90.00	90.70	89.70	90.60	1,715,408
2023-03-24	90.00	91.50	89.70	90.30	261,877
2023-03-23	93.30	93.30	91.40	91.40	143,664
2023-03-22	91.70	93.40	90.50	93.40	293,286
2023-03-21	92.90	94.00	92.20	92.40	2,219,111
2023-03-20	87.80	93.50	87.80	93.00	803,645
2023-03-17	92.20	92.80	90.20	90.90	809,374
2023-03-16	92.00	92.30	90.40	91.40	3,198,603
2023-03-15	88.20	91.70	88.20	91.70	267,770
2023-03-14	87.90	91.30	87.90	90.10	220,835
2023-03-13	90.10	90.20	88.10	89.40	307,326
2023-03-10	91.30	92.20	90.10	91.10	350,684
2023-03-09	93.80	93.80	92.60	92.60	246,359
2023-03-08	93.80	94.40	92.00	92.00	432,671
2023-03-07	91.90	94.70	91.90	94.40	244,775
2023-03-06	91.00	92.90	90.70	91.00	482,415
2023-03-03	87.40	91.20	87.40	90.20	697,740
2023-03-02	85.30	87.10	84.80	87.10	1,060,350
2023-03-01	83.70	85.40	83.20	84.80	1,763,406
2023-02-28	85.90	86.00	82.20	82.20	486,632
2023-02-27	82.50	84.70	82.50	84.05	110,037
2023-02-24	82.50	83.60	82.50	83.60	209,969
2023-02-23	83.90	84.80	82.50	84.80	43,165
2023-02-22	85.00	85.00	82.50	82.50	306,409
2023-02-21	85.20	85.20	84.30	84.40	155,105
2023-02-20	85.70	85.90	84.30	84.30	75,296
2023-02-17	85.20	86.50	85.10	85.10	55,091
2023-02-16	86.90	86.90	85.30	85.70	342,594
2023-02-15	85.00	85.60	84.70	85.60	336,248
2023-02-14	85.40	85.50	83.00	83.00	540,459
2023-02-13	85.80	85.80	83.30	83.30	20,606
2023-02-10	85.50	85.90	85.00	85.20	236,827
2023-02-09	86.30	86.40	86.00	86.20	22,254
2023-02-08	86.00	86.50	84.30	84.30	730,883
2023-02-07	86.30	86.50	85.70	84.90	96,114
2023-02-06	86.40	86.90	86.20	86.80	51,889
2023-02-03	85.20	87.00	83.90	86.70	872,907
2023-02-02	86.00	86.60	85.00	85.00	1,110,548
2023-02-01	86.30	86.80	86.10	86.10	59,836
2023-01-31	85.60	86.40	85.50	86.40	296,936
2023-01-30	85.20	88.00	84.60	88.00	54,924
2023-01-27	83.50	85.00	83.50	85.00	350,637
2023-01-26	82.80	83.20	82.40	83.10	709,372
2023-01-25	83.50	84.00	81.30	82.70	83,088
2023-01-24	84.50	85.40	83.00	83.00	16,975
2023-01-23	84.70	84.70	83.40	83.40	218,491
2023-01-20	85.00	85.30	83.40	83.40	129,696
2023-01-19	86.00	86.30	84.70	84.70	318,342
2023-01-18	85.70	87.20	85.70	85.90	167,604
2023-01-17	87.10	89.20	85.00	89.20	45,591
2023-01-16	87.60	87.60	86.50	87.60	466,030
2023-01-13	87.10	87.50	86.50	87.00	67,291
2023-01-12	86.00	87.50	85.20	87.50	288,367
2023-01-11	85.50	86.00	85.10	86.00	925,481
2023-01-10	84.00	84.40	83.50	83.80	583,459
2023-01-09	82.70	83.90	81.90	83.00	1,451,201
2023-01-06	80.00	80.60	77.90	79.40	123,453
2023-01-05	78.70	79.10	77.00	77.00	137,435
2023-01-04	76.30	79.70	76.30	79.70	696,920
2023-01-03	78.80	78.90	74.70	76.10	202,352
2023-01-02	78.70	78.70	78.70	78.70	0
2022-12-30	77.80	78.70	76.10	78.70	25,832
2022-12-29	79.40	79.40	77.70	78.20	197,254
2022-12-28	77.90	79.00	77.50	79.00	202,059
2022-12-27	78.30	78.30	78.30	78.30	0
2022-12-26	78.30	78.30	78.30	78.30	0
2022-12-23	78.10	78.30	78.10	78.30	70,241
2022-12-22	79.80	80.10	77.40	77.40	51,735
2022-12-21	77.40	79.50	77.30	78.30	227,950
2022-12-20	80.00	80.00	75.30	75.30	144,254
2022-12-19	77.00	79.10	75.50	79.10	424,611
2022-12-16	75.90	78.00	75.90	78.00	752,991
2022-12-15	74.50	76.30	74.10	75.10	72,255
2022-12-14	75.30	75.30	73.90	73.90	20,495
2022-12-13	73.10	75.80	73.10	75.80	399,580
2022-12-12	77.50	77.50	72.50	73.80	116,193
2022-12-09	77.20	77.50	75.00	75.00	82,449
2022-12-08	75.50	77.10	75.50	76.70	132,589
2022-12-07	75.00	76.80	74.50	76.10	190,212
2022-12-06	79.10	79.10	76.20	77.00	721,605
2022-12-05	77.20	78.60	76.30	77.00	186,941
2022-12-02	77.70	79.20	77.10	78.00	434,085
2022-12-01	80.70	80.90	78.90	79.40	195,398
2022-11-30	79.30	80.00	78.60	78.70	1,396,820
2022-11-29	79.00	79.30	77.50	77.70	1,412,477
2022-11-28	80.70	80.70	78.20	78.20	105,991
2022-11-25	79.50	80.70	79.40	80.60	65,564
2022-11-24	80.80	80.80	78.90	78.90	152,696
2022-11-23	78.70	79.90	78.50	79.00	65,886
2022-11-22	79.40	79.60	77.20	79.60	1,291,559
2022-11-21	80.30	80.30	78.60	78.60	440,004
2022-11-18	79.70	82.00	78.70	82.00	213,785
2022-11-17	79.30	79.80	78.30	79.80	218,011
2022-11-16	81.30	81.60	79.60	80.30	122,785
2022-11-15	82.10	84.10	82.00	82.70	141,255
2022-11-14	84.40	84.40	82.20	82.30	95,941
2022-11-11	85.60	86.20	85.10	85.30	4,162,420
2022-11-10	84.40	85.80	83.80	84.00	19,238,107
2022-11-09	83.60	85.40	83.20	84.30	112,980
2022-11-08	84.90	84.90	82.10	83.40	1,193,048
2022-11-07	84.80	85.20	83.60	83.60	91,831
2022-11-04	85.00	85.30	83.40	84.50	230,102
2022-11-03	83.80	83.80	82.40	82.60	171,225
2022-11-02	84.80	85.10	83.70	84.10	184,413
2022-11-01	85.60	86.00	83.40	83.40	147,033
2022-10-31	84.90	85.10	84.10	84.10	508,553
2022-10-28	83.90	85.00	83.90	84.30	157,000
2022-10-27	83.90	85.90	83.90	85.00	355,374
2022-10-26	85.10	85.60	84.20	85.00	814,004
2022-10-25	81.80	85.00	81.70	83.90	1,447,209
2022-10-24	79.10	81.60	79.10	81.00	2,824,248
2022-10-21	79.60	79.80	78.70	78.80	193,891
2022-10-20	80.50	81.20	79.20	79.80	2,353,054
2022-10-19	82.30	82.80	80.20	80.20	915,966
2022-10-18	79.60	81.30	79.60	79.80	3,716,377
2022-10-17	78.00	79.60	77.80	78.80	597,379
2022-10-14	76.90	79.40	76.90	78.50	943,887
2022-10-13	75.00	76.90	74.10	76.80	1,372,243
2022-10-12	74.30	75.30	73.90	73.90	462,733
2022-10-11	74.60	75.50	73.80	74.70	5,604,241
2022-10-10	73.50	74.60	73.30	74.60	198,512
2022-10-07	75.60	76.10	74.10	74.10	474,067
2022-10-06	75.00	76.40	74.80	75.90	603,229
2022-10-05	75.20	75.20	74.30	74.80	961,093
2022-10-04	74.40	76.00	74.20	76.00	1,818,459
2022-10-03	72.00	73.90	72.00	73.70	2,782,653
2022-09-30	71.20	73.80	71.20	73.00	1,933,743
2022-09-29	74.20	74.20	70.10	70.10	552,397
2022-09-28	77.10	77.10	73.60	74.40	981,494
2022-09-27	79.80	80.00	74.70	74.70	434,234
2022-09-26	78.00	79.50	77.80	79.00	512,165
2022-09-23	82.60	83.90	78.40	79.10	435,415
2022-09-22	82.30	82.30	80.80	81.10	464,017
2022-09-21	81.10	83.90	81.10	83.10	344,434
2022-09-20	82.90	83.00	80.90	80.90	859,597
2022-09-19	82.90	82.90	82.90	82.90	0
2022-09-16	82.80	82.90	81.60	82.90	400,104
2022-09-15	82.00	83.50	81.30	83.30	360,364
2022-09-14	83.00	84.60	82.10	83.60	539,151
2022-09-13	88.70	88.70	83.00	83.00	797,874
2022-09-12	88.60	89.90	88.60	89.00	296,598
2022-09-09	89.30	89.40	86.70	86.70	2,080,856
2022-09-08	86.00	87.60	86.00	87.30	177,841
2022-09-07	84.70	85.80	84.20	85.80	127,824
2022-09-06	83.50	85.60	83.50	84.60	246,256
2022-09-05	84.80	85.00	83.40	83.40	111,143
2022-09-02	85.00	86.60	83.80	84.90	490,208
2022-09-01	85.70	85.70	84.10	84.10	287,250
2022-08-31	86.70	87.20	85.90	87.20	611,799
2022-08-30	88.50	88.50	85.10	85.10	345,364
2022-08-29	86.80	86.80	86.80	86.80	0
2022-08-26	87.50	88.70	86.80	86.80	563,659
2022-08-25	87.90	87.90	86.60	87.30	689,283
2022-08-24	86.80	87.70	86.00	87.40	513,497
2022-08-23	89.10	89.10	86.40	87.20	496,208
2022-08-22	92.10	92.10	87.70	87.70	734,330
2022-08-19	89.80	91.70	89.80	90.40	1,710,701
2022-08-18	93.00	93.00	91.40	92.20	242,284
2022-08-17	92.70	92.90	91.90	91.90	988,681
2022-08-16	94.20	94.20	92.80	93.00	265,615
2022-08-15	94.90	94.90	92.00	92.00	304,956
2022-08-12	96.20	97.20	95.20	95.30	489,983
2022-08-11	95.80	96.60	95.20	95.90	349,937
2022-08-10	94.90	96.20	94.90	96.00	337,265
2022-08-09	91.20	97.30	91.20	96.40	1,425,661
2022-08-08	93.70	94.90	93.00	93.00	246,410
2022-08-05	90.40	93.80	90.40	93.80	229,680
2022-08-04	90.60	93.10	90.60	91.90	122,587
2022-08-03	91.10	91.20	88.00	90.90	201,459
2022-08-02	92.40	92.40	89.00	89.00	335,721
2022-08-01	90.70	92.60	90.70	91.40	84,238
2022-07-29	91.80	92.20	91.30	91.70	348,409
2022-07-28	90.00	90.80	89.70	90.50	443,669
2022-07-27	90.30	91.60	89.50	90.00	1,327,209
2022-07-26	92.60	92.60	90.50	92.00	187,420
2022-07-25	93.00	93.50	92.10	93.10	1,381,386
2022-07-22	93.00	93.70	90.90	90.90	1,816,604
2022-07-21	90.40	93.40	90.40	92.40	1,865,418
2022-07-20	92.00	93.20	91.50	91.80	154,650
2022-07-19	91.70	93.10	90.80	93.00	305,875
2022-07-18	92.90	93.70	91.30	92.30	225,292
2022-07-15	92.10	92.70	91.60	92.50	357,778
2022-07-14	90.30	91.30	90.10	91.10	1,283,437
2022-07-13	90.80	91.80	90.60	91.70	1,963,249
2022-07-12	89.70	91.90	89.30	91.30	728,743
2022-07-11	87.70	90.10	87.60	89.70	1,164,411
2022-07-08	88.90	89.00	87.80	89.00	332,573
2022-07-07	87.60	89.70	87.60	88.00	490,802
2022-07-06	87.90	87.90	85.70	87.60	3,208,849
2022-07-05	87.00	87.10	85.40	86.10	2,336,170
2022-07-04	86.10	87.00	85.60	85.60	570,711
2022-07-01	86.30	86.80	85.80	86.20	789,259
2022-06-30	85.40	85.90	84.80	85.30	534,922
2022-06-29	86.80	86.80	85.60	85.80	709,327
2022-06-28	86.30	87.10	86.30	87.00	515,311
2022-06-27	85.00	87.20	85.00	85.60	1,504,016
2022-06-24	82.60	86.50	82.60	86.50	381,212
2022-06-23	83.00	84.10	81.60	82.30	501,191
2022-06-22	82.10	83.30	81.30	82.10	455,219
2022-06-21	82.80	85.40	82.40	83.10	364,034
2022-06-20	84.20	84.90	83.40	83.50	689,876
2022-06-17	83.00	85.10	82.10	84.20	1,214,548
2022-06-16	85.90	87.50	83.10	84.40	1,005,608
2022-06-15	87.20	89.10	87.20	88.50	490,128
2022-06-14	87.40	88.70	86.80	87.30	968,535
2022-06-13	92.70	92.70	87.70	88.20	1,553,452
2022-06-10	91.90	92.00	89.70	89.70	2,241,873
2022-06-09	91.50	92.90	91.20	92.00	331,157
2022-06-08	93.20	93.40	91.20	91.20	408,422
2022-06-07	92.60	93.70	91.40	93.70	1,074,540
2022-06-06	92.00	93.30	91.50	92.80	974,525
2022-06-03	91.60	91.60	91.60	91.60	0
2022-06-02	91.60	91.60	91.60	91.60	0
2022-06-01	91.90	92.40	90.30	91.60	1,862,011
2022-05-31	92.40	92.40	91.00	91.20	4,605,567
2022-05-30	91.90	92.20	90.70	91.90	1,923,734
2022-05-27	90.90	91.90	89.80	90.90	388,918
2022-05-26	89.10	91.20	89.10	91.00	299,896
2022-05-25	89.40	90.00	87.90	89.80	579,259
2022-05-24	88.30	90.40	88.30	89.60	781,804
2022-05-23	88.00	91.00	88.00	91.00	559,878
2022-05-20	88.20	90.30	87.70	89.80	663,139
2022-05-19	88.20	89.00	87.10	88.50	545,586
2022-05-18	87.30	89.40	87.20	88.50	440,046
2022-05-17	87.80	88.20	86.20	86.20	1,319,464
2022-05-16	88.30	88.60	86.50	86.50	361,693
2022-05-13	87.60	89.50	87.60	87.70	952,912
2022-05-12	90.80	90.80	86.80	87.80	638,393
2022-05-11	89.00	89.90	88.50	88.50	1,112,534
2022-05-10	87.90	90.00	87.90	89.20	560,412
2022-05-09	91.70	92.60	89.10	89.30	835,765
2022-05-06	94.40	94.70	92.20	94.70	2,839,066
2022-05-05	95.30	96.20	93.60	93.60	1,428,562
2022-05-04	96.20	96.80	94.10	94.10	420,479
2022-05-03	96.70	97.60	95.50	96.50	490,690
2022-05-02	96.70	96.70	96.70	96.70	0
2022-04-29	97.30	97.50	95.40	96.70	1,404,254
2022-04-28	96.00	96.70	95.00	95.00	640,913
2022-04-27	97.10	98.00	95.00	95.00	520,130
2022-04-26	98.20	98.60	96.90	97.90	1,110,676
2022-04-25	99.50	99.90	97.60	98.80	844,285
2022-04-22	99.70	101.20	99.30	100.20	332,832
2022-04-21	101.60	102.00	98.70	98.70	331,048
2022-04-20	103.40	104.00	101.60	102.00	2,688,072
2022-04-19	102.00	104.20	102.00	102.20	241,452
2022-04-18	103.60	103.60	103.60	103.60	0
2022-04-15	103.60	103.60	103.60	103.60	0
2022-04-14	101.40	103.60	101.40	103.60	710,299
2022-04-13	102.40	102.40	100.80	101.40	552,683
2022-04-12	100.80	104.00	100.80	101.20	327,370
2022-04-11	100.80	104.20	100.80	101.00	472,667
2022-04-08	103.20	103.80	101.00	101.00	470,874
2022-04-07	104.00	104.40	102.60	103.80	7,365,400
2022-04-06	104.20	104.80	102.60	104.80	540,323
2022-04-05	104.40	107.00	103.40	104.20	1,084,154
2022-04-04	105.60	107.20	103.60	107.20	841,952
2022-04-01	107.60	107.60	103.80	104.80	2,969,828
2022-03-31	106.60	107.20	104.20	104.20	831,051
2022-03-30	107.80	108.20	105.80	106.80	760,708
2022-03-29	104.80	108.20	104.80	105.40	3,103,305
2022-03-28	104.60	105.00	102.00	102.00	782,049
2022-03-25	105.60	105.60	102.60	104.00	2,101,006
2022-03-24	102.20	105.00	102.20	103.00	5,809,630
2022-03-23	106.20	107.00	104.00	106.80	601,588
2022-03-22	105.00	106.20	102.80	105.80	1,332,809
2022-03-21	101.80	104.80	101.60	104.00	1,955,638
2022-03-18	100.80	102.60	99.20	102.40	5,833,256
2022-03-17	101.40	103.20	100.20	103.20	999,520
2022-03-16	101.00	102.20	99.50	100.40	1,039,309
2022-03-15	102.60	102.60	98.80	101.60	638,368
2022-03-14	96.80	101.00	96.80	101.00	720,089
2022-03-11	95.60	99.00	95.40	95.40	1,092,411
2022-03-10	97.70	98.20	95.30	96.00	989,279
2022-03-09	95.40	98.60	94.90	97.20	793,470
2022-03-08	94.20	98.30	93.60	94.60	840,414
2022-03-07	94.90	96.50	92.80	93.20	1,220,649
2022-03-04	102.20	102.20	93.40	97.70	3,066,438
2022-03-03	105.40	106.80	102.80	104.00	443,458
2022-03-02	105.80	107.00	103.00	105.80	1,201,543
2022-03-01	104.80	108.20	103.00	105.00	906,120
2022-02-28	103.40	107.00	103.40	106.00	1,577,762
2022-02-25	99.80	104.00	99.80	103.20	725,752
2022-02-24	99.80	101.60	98.30	99.50	1,135,795
2022-02-23	101.60	103.00	100.40	102.00	576,720
2022-02-22	99.00	102.80	98.50	102.80	1,864,177
2022-02-21	103.20	103.40	99.00	101.60	638,628
2022-02-18	106.00	106.00	102.00	102.00	261,364
2022-02-17	106.20	106.40	104.40	106.00	390,210
2022-02-16	107.00	107.00	104.20	105.20	816,301
2022-02-15	106.60	107.00	106.00	106.20	487,445
2022-02-14	105.20	106.40	104.00	106.00	1,125,289
2022-02-11	106.20	108.00	106.20	106.20	463,430
2022-02-10	108.40	109.00	106.60	106.60	310,645
2022-02-09	108.00	109.80	105.40	105.40	587,323
2022-02-08	107.00	107.40	106.00	107.00	498,364
2022-02-07	104.00	108.20	104.00	107.00	826,286
2022-02-04	105.40	107.80	104.40	104.40	487,159
2022-02-03	105.40	107.80	104.80	105.00	972,273
2022-02-02	103.60	106.40	103.40	103.40	592,161
2022-02-01	106.00	106.00	101.60	102.00	3,245,573
2022-01-31	102.40	105.40	102.40	103.40	252,992
2022-01-28	102.80	103.80	101.40	102.80	438,596
2022-01-27	104.60	106.00	103.60	104.00	373,408
2022-01-26	107.00	108.60	106.80	107.80	1,226,411
2022-01-25	104.20	107.40	104.20	105.20	425,985
2022-01-24	105.60	107.60	103.40	104.20	588,465
2022-01-21	105.60	108.40	105.60	108.40	1,049,533
2022-01-20	105.60	108.40	105.60	107.40	988,059
2022-01-19	106.60	108.40	105.60	105.60	270,984
2022-01-18	110.00	110.60	107.00	108.20	1,075,760
2022-01-17	110.80	110.80	107.40	107.80	531,201
2022-01-14	108.00	109.20	108.00	109.20	5,920,844
2022-01-13	106.00	109.60	106.00	106.20	816,102
2022-01-12	102.80	108.20	102.80	105.40	1,970,915
2022-01-11	98.00	98.00	95.00	95.00	121,431
2022-01-10	97.30	97.90	95.50	97.00	733,095
2022-01-07	96.20	98.00	96.00	97.30	346,962
2022-01-06	97.10	97.50	96.60	96.80	198,536
2022-01-05	94.90	97.20	94.90	97.00	123,045
2022-01-04	96.20	97.50	95.90	97.00	163,321
2022-01-03	95.20	95.20	95.20	95.20	0
2021-12-31	94.60	95.20	94.60	95.20	10,711
2021-12-30	95.70	96.80	95.30	95.30	673,258
2021-12-29	96.00	96.00	94.40	94.40	473,883
2021-12-28	96.00	96.00	96.00	96.00	0
2021-12-27	96.00	96.00	96.00	96.00	0
2021-12-24	96.20	96.60	96.00	96.00	79,050
2021-12-23	95.40	97.50	95.20	95.20	69,145
2021-12-22	95.30	95.60	95.30	95.40	911,003
2021-12-21	95.70	95.70	94.20	94.20	58,110
2021-12-20	94.70	95.30	94.70	95.00	17,434
2021-12-17	95.10	95.90	94.70	94.70	134,684
2021-12-16	96.20	96.20	94.70	94.70	103,621
2021-12-15	94.70	97.60	94.70	97.60	40,778
2021-12-14	94.80	95.00	94.50	94.70	128,600
2021-12-13	93.80	95.50	93.80	95.50	84,606
2021-12-10	97.00	97.00	96.00	96.00	255,947
2021-12-09	97.00	97.10	96.00	96.00	48,778
2021-12-08	97.30	97.30	95.00	95.00	119,397
2021-12-07	95.80	96.60	95.70	96.00	151,709
2021-12-06	96.20	96.20	93.40	95.00	916,307
2021-12-03	95.20	95.80	95.00	95.80	46,484
2021-12-02	96.30	97.90	95.00	97.90	72,586
2021-12-01	95.10	96.20	94.70	95.00	648,278
2021-11-30	95.50	95.90	92.00	92.00	337,042
2021-11-29	96.70	96.90	95.00	95.00	288,388
2021-11-26	96.00	96.00	93.60	93.60	231,245
2021-11-25	95.70	97.00	95.20	97.00	49,538
2021-11-24	95.60	96.00	95.10	96.00	100,360
2021-11-23	95.70	96.60	95.50	96.00	997,751
2021-11-22	94.80	96.00	94.40	96.00	117,964
2021-11-19	95.40	96.30	93.00	93.00	235,878
2021-11-18	97.40	97.40	94.60	94.60	177,519
2021-11-17	98.80	98.80	96.50	98.00	54,664
2021-11-16	99.00	99.00	96.90	98.60	3,139,152
2021-11-15	98.00	98.50	97.60	97.60	72,563
2021-11-12	96.40	98.80	96.40	98.00	159,641
2021-11-11	98.60	99.20	97.90	98.60	88,970
2021-11-10	99.00	99.00	98.00	98.00	332,494
2021-11-09	97.00	101.20	97.00	101.20	183,916
2021-11-08	97.00	98.50	96.30	97.00	73,082
2021-11-05	96.60	97.10	96.40	96.40	114,888
2021-11-04	95.80	97.80	95.00	97.00	372,962
2021-11-03	95.00	95.00	94.70	95.00	485,964
2021-11-02	95.80	96.50	94.00	94.60	33,620
2021-11-01	95.10	95.50	93.80	94.50	590,860
2021-10-29	93.70	95.40	93.60	94.80	73,969
2021-10-28	94.90	94.90	93.20	93.30	392,320
2021-10-27	94.40	95.30	94.20	94.60	199,145
2021-10-26	95.00	95.30	94.10	94.10	301,974
2021-10-25	95.40	95.50	93.00	93.00	109,924
2021-10-22	96.90	96.90	95.50	95.50	31,577
2021-10-21	97.00	97.90	96.20	97.90	73,306
2021-10-20	97.90	97.90	97.00	97.20	493,298
2021-10-19	97.50	97.50	97.00	97.50	42,816
2021-10-18	96.10	97.70	95.40	97.40	39,245
2021-10-15	96.80	97.70	96.60	97.60	243,799
2021-10-14	95.80	97.10	95.60	97.10	107,560
2021-10-13	95.50	97.00	95.50	96.40	186,873
2021-10-12	94.80	95.00	94.80	95.00	277,790
2021-10-11	95.90	96.00	94.90	96.00	85,066
2021-10-08	97.00	97.00	93.90	93.90	21,157
2021-10-07	92.20	95.80	92.20	95.20	431,090
2021-10-06	99.00	99.00	94.40	94.40	163,006
2021-10-05	97.40	98.10	96.90	97.00	140,979
2021-10-04	95.70	98.80	95.70	98.00	152,247
2021-10-01	98.00	98.30	95.30	95.60	624,553
2021-09-30	99.00	99.00	97.00	97.90	559,451
2021-09-29	97.90	98.40	96.80	97.70	312,544
2021-09-28	96.80	97.40	96.50	97.00	266,888
2021-09-27	97.80	97.90	97.00	97.00	90,025
2021-09-24	98.60	98.80	98.00	98.00	136,853
2021-09-23	100.60	100.60	98.50	98.90	54,275
2021-09-22	99.40	100.00	98.00	98.00	223,869
2021-09-21	98.90	99.50	96.70	97.00	473,307
2021-09-20	97.10	98.90	95.80	98.90	270,805
2021-09-17	97.40	99.70	97.40	98.30	146,160
2021-09-16	95.60	97.30	95.20	96.70	216,081
2021-09-15	95.90	97.50	95.90	97.00	1,482,739
2021-09-14	97.40	97.50	96.90	97.00	758,538
2021-09-13	97.20	98.60	97.00	97.90	530,949
2021-09-10	97.00	97.50	97.00	97.20	675,809
2021-09-09	98.50	98.50	96.10	97.00	1,765,265
2021-09-08	97.90	98.00	96.60	97.00	644,626
2021-09-07	97.20	97.80	97.00	97.10	801,796
2021-09-06	96.00	96.40	95.50	96.40	2,124,460
2021-09-03	97.50	97.60	96.70	97.00	544,469
2021-09-02	97.20	98.20	97.10	97.50	5,474,462
2021-09-01	98.00	98.70	98.00	98.70	1,557,358
2021-08-31	98.40	98.40	97.50	98.20	334,771
2021-08-30	99.00	99.00	99.00	99.00	0
2021-08-27	98.50	99.00	97.60	99.00	154,381
2021-08-26	97.80	98.70	97.80	98.50	414,053
2021-08-25	97.20	97.50	96.70	97.00	268,926
2021-08-24	97.10	98.50	96.60	97.00	2,643,047
2021-08-23	96.60	97.10	96.30	97.00	39,284
2021-08-20	95.60	96.60	95.20	96.00	69,733
2021-08-19	96.00	97.00	95.90	96.50	116,981
2021-08-18	94.60	96.50	94.60	95.50	169,765
2021-08-17	95.90	95.90	94.10	94.10	577,199
2021-08-16	96.60	96.90	95.00	95.00	123,684
2021-08-13	95.30	96.60	95.10	95.70	5,360,273
2021-08-12	93.00	95.80	93.00	93.20	67,215
2021-08-11	95.00	96.50	94.10	95.20	869,879
2021-08-10	95.70	96.00	95.00	95.00	58,175
2021-08-09	96.60	96.60	96.00	96.00	75,295
2021-08-06	95.40	95.80	94.10	95.80	3,156,760
2021-08-05	95.70	95.70	94.90	95.40	60,412
2021-08-04	95.70	96.30	93.50	94.10	255,296
2021-08-03	95.20	96.60	95.20	96.60	76,304
2021-08-02	95.40	96.40	92.60	94.50	60,764
2021-07-30	94.00	94.00	92.70	92.70	80,520
2021-07-29	95.10	95.20	94.30	94.50	185,474
2021-07-28	92.60	96.80	91.70	93.50	119,012
2021-07-27	94.00	94.00	90.50	92.00	105,231
2021-07-26	92.20	94.00	91.60	94.00	176,024
2021-07-23	91.10	91.30	89.50	89.50	35,227
2021-07-22	90.70	91.00	89.20	90.80	64,580
2021-07-21	90.20	92.00	88.10	88.50	94,862
2021-07-20	89.40	89.90	86.30	87.00	142,251
2021-07-19	90.10	91.00	85.90	85.90	205,574
2021-07-16	91.00	91.10	88.70	88.70	84,555
2021-07-15	91.40	93.40	91.00	91.10	695,426
2021-07-14	92.90	94.40	92.60	94.00	169,356
2021-07-13	91.60	94.00	91.60	94.00	4,960,247
2021-07-12	91.00	91.00	88.70	88.70	1,731,779
2021-07-09	92.40	93.80	91.30	92.60	1,239,772
2021-07-08	93.40	93.50	91.50	92.00	751,668
2021-07-07	96.40	97.40	94.00	95.00	2,813,537
2021-07-06	96.80	97.90	95.50	97.80	1,705,625
2021-07-05	95.30	96.90	95.20	96.90	118,493
2021-07-02	96.70	98.20	95.40	98.20	515,047
2021-07-01	93.10	99.40	93.00	95.30	1,064,654
2021-06-30	93.00	93.00	90.50	91.50	748,934
2021-06-29	90.00	91.50	89.90	91.50	415,281
2021-06-28	89.60	89.60	87.70	88.20	209,343
2021-06-25	88.70	89.20	88.10	88.10	121,237
2021-06-24	88.40	89.50	88.00	89.50	115,008
2021-06-23	87.30	89.70	86.60	89.70	65,191
2021-06-22	87.50	87.70	86.90	87.00	161,189
2021-06-21	88.20	89.30	87.30	87.30	236,048
2021-06-18	90.60	90.60	87.50	87.50	142,955
2021-06-17	89.00	89.80	87.00	87.00	214,446
2021-06-16	89.30	91.00	89.10	91.00	213,501
2021-06-15	88.90	89.30	86.90	86.90	270,721
2021-06-14	88.80	89.50	86.70	87.10	59,163
2021-06-11	89.40	89.40	87.10	87.10	260,140
2021-06-10	90.10	91.30	89.30	90.10	102,463
2021-06-09	90.90	90.90	87.20	88.00	64,895
2021-06-08	91.50	91.80	90.40	90.60	117,037
2021-06-07	93.20	93.90	91.80	91.80	451,902
2021-06-04	92.80	94.90	92.60	93.10	270,692
2021-06-03	92.30	93.80	92.30	93.80	129,619
2021-06-02	92.60	95.00	91.90	95.00	109,821
2021-06-01	93.20	93.20	92.00	92.00	409,434
2021-05-28	91.10	92.50	90.30	91.80	354,597
2021-05-27	91.50	93.40	90.70	93.40	507,499
2021-05-26	91.10	92.40	90.40	91.30	109,579
2021-05-25	90.40	91.90	90.30	91.90	71,422
2021-05-24	90.00	90.90	89.70	90.40	102,871
2021-05-21	89.60	92.70	89.00	91.10	303,785
2021-05-20	90.10	91.00	88.70	91.00	160,000
2021-05-19	90.60	92.50	87.80	92.50	81,496
2021-05-18	90.00	93.50	90.00	90.20	745,711
2021-05-17	91.20	93.20	89.20	89.20	386,648
2021-05-14	88.60	92.00	88.60	92.00	111,678
2021-05-13	90.60	90.60	87.50	87.60	1,361,374
2021-05-12	92.60	92.90	90.30	90.30	253,240
2021-05-11	95.20	95.60	92.90	95.00	399,832
2021-05-10	96.10	96.40	95.20	96.00	347,148
2021-05-07	96.60	97.40	95.80	96.00	345,480
2021-05-06	94.20	96.20	94.20	96.20	950,033
2021-05-05	95.90	95.90	92.40	94.40	521,757
2021-05-04	95.80	97.90	94.60	94.60	1,478,595
2021-04-30	94.20	97.60	93.80	96.30	904,286
2021-04-29	91.70	94.70	91.70	94.00	84,411
2021-04-28	94.80	95.40	93.40	95.00	149,167
2021-04-27	94.80	96.80	93.30	96.80	139,035
2021-04-26	96.80	98.10	94.50	96.90	103,956
2021-04-23	96.50	96.50	93.40	96.00	1,089,649
2021-04-22	93.50	94.60	91.80	93.70	571,153
2021-04-21	94.70	94.70	89.40	89.40	610,795
2021-04-20	93.30	94.70	92.40	94.70	168,912
2021-04-19	93.50	95.30	93.10	95.30	102,857
2021-04-16	94.20	95.20	93.10	94.90	1,159,592
2021-04-15	93.60	94.90	93.20	93.20	74,710

Share	Price	Change
PipeHawk (PIP)	3.25	71.05%
Empyrean (EME)	0.0835	50.91%
Sabien Tech. (SNT)	7.75	34.78%
Cropper (J) (CRPR)	355.00	26.79%
Plexus (POS)	3.75	22.95%

Share	Price	Change
Forgent (FORG)	0.016	-24.35%
Rc Fornax (RCFX)	8.75	-22.73%
Finseta (FIN)	8.25	-17.5%
Pulsar Helium (PLSR)	106.00	-12.03%
Abrdn Property (API)	1.75	-11.17%

Share	Price	Volume
Premier African Minerals (PREM)	0.0165	1,516,392,175
Forgent (FORG)	0.016	803,279,741
Quantum Helium (QHE)	0.041	759,211,832
Empyrean (EME)	0.0835	536,455,460
Caledonian Hold (CHP)	0.0042	524,211,587