Cirata Share History

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

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

Date	Open	High	Low	Close	Volume
2026-08-24	14.00	14.00	13.05	13.50	37,177
2026-08-21	12.80	13.40	12.80	13.40	81,184
2026-08-20	13.00	13.75	13.00	13.75	124,901
2026-08-19	13.00	13.35	13.00	13.18	57,247
2026-08-18	13.75	13.75	12.80	13.00	1,527,439
2026-08-17	14.50	14.50	13.35	13.40	56,837
2026-08-14	13.85	13.90	13.20	13.80	702,975
2026-08-13	13.55	13.85	13.00	13.75	446,743
2026-08-12	13.40	14.00	13.20	14.00	23,434
2026-08-11	13.25	13.50	12.65	13.45	225,920
2026-08-10	14.00	14.00	13.25	13.63	1,231,826
2026-08-07	14.00	14.00	13.35	13.35	106,709
2026-08-06	13.90	14.95	13.75	13.88	89,204
2026-08-05	15.95	15.95	13.85	14.20	242,760
2026-08-04	15.95	15.95	15.95	15.95	31,230
2026-08-03	15.95	15.95	13.80	14.95	182,044
2026-07-31	14.75	15.00	13.75	15.00	115,516
2026-07-30	14.50	14.95	14.50	14.75	88,226
2026-07-29	15.00	15.05	14.40	14.95	103,054
2026-07-28	14.60	15.00	14.60	14.88	106,748
2026-07-27	15.40	15.40	14.50	14.90	199,191
2026-07-24	15.35	15.40	14.35	15.00	378,461
2026-07-23	15.05	15.05	15.00	15.95	2,363
2026-07-22	15.95	15.95	15.95	15.95	1,422
2026-07-21	15.00	15.50	15.00	15.98	15,815
2026-07-20	16.90	16.90	15.00	16.18	43,437
2026-07-17	16.95	16.95	16.95	16.95	796
2026-07-16	15.05	16.95	15.00	16.90	5,477
2026-07-15	15.05	16.40	15.05	16.40	5,656
2026-07-14	16.40	16.40	15.05	15.95	141,765
2026-07-13	15.50	15.90	15.50	16.10	94,431
2026-07-10	16.00	16.00	15.55	16.68	18,269
2026-07-09	15.55	15.55	15.55	15.55	15,701
2026-07-08	17.23	17.23	16.88	16.88	26
2026-07-07	17.85	17.85	15.55	17.23	90,142
2026-07-06	17.90	17.90	17.90	17.90	33,146
2026-07-03	16.80	17.95	16.80	17.90	54,811
2026-07-02	15.50	15.50	15.50	16.75	10,010
2026-07-01	17.00	17.00	16.98	16.98	40,100
2026-06-30	16.05	17.00	16.05	17.00	204,186
2026-06-29	15.15	17.00	15.00	17.00	371,065
2026-06-26	17.00	17.95	16.00	16.83	424,953
2026-06-25	17.55	17.55	17.50	17.53	36,641
2026-06-24	18.50	18.50	18.50	18.50	7,506
2026-06-23	16.70	18.50	16.70	18.03	570,069
2026-06-22	17.00	17.00	17.00	17.23	33,722
2026-06-19	17.00	17.00	16.85	16.85	6,876
2026-06-18	17.75	17.75	16.05	17.70	117,815
2026-06-17	18.00	18.00	17.00	17.50	95,401
2026-06-16	17.00	18.20	17.00	17.60	405,335
2026-06-15	16.05	16.05	16.05	16.53	2,285
2026-06-12	16.05	16.05	16.05	16.05	663
2026-06-11	16.05	16.05	16.05	16.50	30,235
2026-06-10	16.05	16.05	16.05	16.05	15,295
2026-06-09	16.55	16.55	16.05	16.05	20,624
2026-06-08	16.55	17.00	16.55	17.00	23,176
2026-06-05	18.00	18.00	16.60	16.95	52,973
2026-06-04	17.50	17.50	17.50	17.50	4,287
2026-06-03	17.05	17.05	17.05	17.50	52,407
2026-06-02	17.00	17.50	17.00	17.50	121,301
2026-06-01	17.90	18.00	17.90	17.90	34,811
2026-05-29	18.00	18.00	18.00	18.00	17,568
2026-05-28	17.05	17.50	16.55	17.23	130,882
2026-05-27	19.50	19.50	18.35	18.35	10,329
2026-05-26	19.50	19.50	19.50	19.50	29,672
2026-05-25	19.50	19.50	19.50	19.50	0
2026-05-22	17.55	19.50	17.55	19.50	12,078
2026-05-21	17.55	17.55	17.20	17.50	104,002
2026-05-20	17.50	17.50	17.50	17.50	5,198
2026-05-19	18.50	19.75	17.80	17.80	100,783
2026-05-18	18.50	18.50	18.50	18.50	61,165
2026-05-15	19.53	19.53	19.03	19.03	21,609
2026-05-14	19.95	19.95	19.53	19.53	27,702
2026-05-13	19.95	19.95	19.95	19.95	104,392
2026-05-12	17.95	19.35	17.95	19.35	66,502
2026-05-11	18.75	19.00	18.70	19.00	120,131
2026-05-08	18.95	19.00	18.95	19.00	345,462
2026-05-07	17.55	17.55	17.55	18.25	2,490
2026-05-06	17.50	18.50	17.50	18.50	635,632
2026-05-05	19.00	19.00	18.00	18.10	510,785
2026-05-04	18.70	18.70	18.70	18.70	0
2026-05-01	18.00	19.00	18.00	18.70	910,109
2026-04-30	17.05	17.60	17.05	17.60	75,523
2026-04-29	17.45	17.50	16.60	16.60	46,350
2026-04-28	16.75	16.75	16.75	16.75	342,158
2026-04-27	17.05	17.05	16.50	16.50	255,401
2026-04-24	16.90	17.25	16.50	16.85	203,075
2026-04-23	17.00	17.00	17.00	17.00	121,199
2026-04-22	16.85	17.50	16.75	17.50	415,126
2026-04-21	17.00	17.70	17.00	17.70	113,458
2026-04-20	16.95	17.00	16.50	17.00	16,828
2026-04-17	16.95	16.95	16.95	16.95	18,774
2026-04-16	16.50	16.50	16.05	16.50	73,447
2026-04-15	16.00	16.00	16.00	16.00	1,277
2026-04-14	14.50	16.50	14.50	16.50	310,503
2026-04-13	14.65	14.80	14.00	14.80	60,915
2026-04-10	13.65	14.45	13.25	14.23	603,582
2026-04-09	13.20	13.70	13.20	13.50	529,067
2026-04-08	13.00	13.20	13.00	13.03	196,545
2026-04-07	13.25	13.40	12.50	13.18	420,192
2026-04-06	13.18	13.18	13.18	13.18	0
2026-04-03	13.18	13.18	13.18	13.18	0
2026-04-02	14.45	14.45	12.85	13.18	941,272
2026-04-01	14.50	14.85	13.90	14.45	153,019
2026-03-31	14.00	15.95	14.00	14.50	96,126
2026-03-30	16.00	16.00	16.00	14.60	2,943
2026-03-27	14.80	15.00	14.50	14.75	185,949
2026-03-26	14.40	14.55	14.00	14.73	195,945
2026-03-25	14.50	14.50	14.00	14.48	36,242
2026-03-24	15.00	15.00	14.00	14.28	143,205
2026-03-23	15.00	15.00	14.60	14.63	72,798
2026-03-20	15.00	15.00	14.00	14.73	39,668
2026-03-19	14.95	14.95	14.95	15.28	22,903
2026-03-18	16.00	16.00	14.60	15.63	867,399
2026-03-17	16.50	16.50	16.00	15.85	60,742
2026-03-16	17.60	17.60	16.50	16.25	90,202
2026-03-13	17.00	17.28	17.00	17.28	5,002
2026-03-12	16.75	16.75	16.75	17.00	6,230
2026-03-11	16.40	16.40	16.40	16.93	12,861
2026-03-10	16.80	16.95	16.50	16.70	24,693
2026-03-09	18.00	18.00	17.45	16.98	9,337
2026-03-06	16.73	17.18	16.73	17.18	6,454
2026-03-05	16.70	16.70	16.50	16.73	70,282
2026-03-04	17.40	17.40	16.70	16.80	40,267
2026-03-03	17.95	17.95	17.00	17.18	55,175
2026-03-02	17.95	17.95	17.00	16.83	77,163
2026-02-27	17.50	17.50	17.50	17.33	133,541
2026-02-26	17.65	17.70	17.05	17.38	26,170
2026-02-25	17.95	17.95	17.00	17.43	25,620
2026-02-24	17.45	17.45	17.10	17.23	23,861
2026-02-23	17.95	17.95	17.15	17.53	72,691
2026-02-20	18.50	18.50	17.40	17.50	183,845
2026-02-19	18.50	18.50	18.40	18.20	13,885
2026-02-18	18.50	18.90	18.50	18.73	51,136
2026-02-17	19.00	19.00	18.30	18.63	94,841
2026-02-16	18.10	18.10	18.10	18.58	188,543
2026-02-13	18.00	18.90	18.00	18.10	594,138
2026-02-12	18.40	18.40	18.10	18.10	451,225
2026-02-11	17.50	18.95	17.50	18.73	227,747
2026-02-10	17.90	18.05	17.90	18.50	25,327
2026-02-09	17.00	17.75	17.00	17.60	129,835
2026-02-06	17.55	18.95	17.40	18.10	114,047
2026-02-05	18.00	18.95	18.00	18.50	109,502
2026-02-04	18.00	19.00	17.75	18.00	96,732
2026-02-03	18.55	18.55	18.00	18.00	29,351
2026-02-02	18.45	19.00	18.25	19.00	175,147
2026-01-30	19.00	20.30	19.00	19.50	159,344
2026-01-29	21.20	21.20	20.40	19.50	215,514
2026-01-28	19.50	20.00	19.50	20.00	44,770
2026-01-27	22.10	22.10	20.00	20.35	534,412
2026-01-26	23.00	23.00	22.00	22.00	331,979
2026-01-23	25.00	25.00	23.00	23.20	314,795
2026-01-22	23.30	23.30	23.30	23.50	60,522
2026-01-21	23.55	23.55	23.55	23.30	37,522
2026-01-20	23.10	23.10	23.10	23.55	126,577
2026-01-19	25.00	25.00	23.60	23.65	202,481
2026-01-16	24.00	24.00	23.90	24.00	638,834
2026-01-15	22.80	25.00	22.80	23.70	1,132,992
2026-01-14	22.00	25.00	22.00	23.25	883,976
2026-01-13	20.00	20.00	20.00	20.23	100,024
2026-01-12	21.00	21.00	20.90	19.98	420,572
2026-01-09	20.90	20.90	19.05	19.50	75,706
2026-01-08	20.90	20.90	20.00	20.23	68,917
2026-01-07	19.98	19.98	19.98	19.98	26,473
2026-01-06	19.00	21.90	19.00	19.98	476,348
2026-01-05	22.00	22.00	19.95	20.00	380,388
2026-01-02	19.00	21.90	18.95	21.00	632,686
2026-01-01	18.00	18.00	18.00	18.00	0
2025-12-31	17.98	18.00	17.98	18.00	1,135
2025-12-30	17.05	17.05	17.00	17.98	146,728
2025-12-29	18.75	18.75	18.75	18.25	4,094
2025-12-26	18.25	18.25	18.25	18.25	0
2025-12-25	18.25	18.25	18.25	18.25	0
2025-12-24	17.25	17.30	17.25	18.25	19,973
2025-12-23	17.50	18.00	17.50	17.60	20,441
2025-12-22	18.30	18.30	18.05	18.63	40,706
2025-12-19	18.05	18.50	17.90	17.90	487,431
2025-12-18	18.95	18.95	17.95	18.25	192,852
2025-12-17	18.60	18.60	18.60	18.68	16,263
2025-12-16	18.60	19.95	18.60	18.70	27,304
2025-12-15	19.00	19.00	19.00	19.13	25,401
2025-12-12	19.00	19.70	19.00	19.70	70,453
2025-12-11	19.05	19.30	18.30	18.30	26,025
2025-12-10	19.05	19.05	19.05	19.58	116,083
2025-12-09	20.00	20.00	19.55	19.55	11,335
2025-12-08	19.70	20.10	19.70	20.00	98,103
2025-12-05	19.70	19.70	19.70	19.38	13,915
2025-12-04	19.70	19.75	19.00	19.75	232,304
2025-12-03	19.50	19.80	19.45	19.80	89,557
2025-12-02	19.45	20.00	19.45	19.90	105,950
2025-12-01	19.60	19.65	19.60	20.50	14,223
2025-11-28	20.60	21.10	20.60	20.60	89,059
2025-11-27	20.00	20.00	19.50	20.10	124,681
2025-11-26	19.30	19.65	19.30	19.65	43,849
2025-11-25	19.00	19.00	19.00	19.00	122,557
2025-11-24	19.30	19.40	19.30	19.40	5,051
2025-11-21	18.90	19.60	18.80	19.60	83,504
2025-11-20	19.05	19.05	18.00	18.50	256,527
2025-11-19	19.20	19.20	18.30	18.58	142,258
2025-11-18	19.50	19.50	18.50	18.88	226,923
2025-11-17	19.50	20.90	19.00	19.65	5,185,254
2025-11-14	19.20	19.25	19.20	19.25	4,931
2025-11-13	18.05	18.05	18.05	18.63	46,764
2025-11-12	18.05	18.35	18.05	18.78	166,380
2025-11-11	19.25	19.25	19.00	19.00	68,431
2025-11-10	19.00	19.00	19.00	19.00	2,400
2025-11-07	18.63	18.63	18.63	18.63	13,275
2025-11-06	18.63	18.63	18.63	18.63	50
2025-11-05	18.63	18.63	18.63	18.63	825
2025-11-04	18.05	18.05	18.05	18.63	5,757
2025-11-03	18.65	18.65	18.65	18.65	40,065
2025-10-31	18.20	18.20	18.20	18.65	3,074
2025-10-30	19.25	19.25	19.25	18.70	10,017
2025-10-29	18.70	19.20	17.00	18.65	654,527
2025-10-28	18.98	18.98	18.73	18.73	36,093
2025-10-27	19.25	19.25	19.25	18.98	3,262
2025-10-24	19.50	19.50	19.00	18.95	264,102
2025-10-23	19.75	19.75	19.50	19.25	200,543
2025-10-22	20.50	20.50	20.00	20.45	237,759
2025-10-21	19.75	19.75	19.75	20.00	31,016
2025-10-20	19.70	19.70	19.50	19.95	688,387
2025-10-17	19.50	19.70	19.50	19.80	106,642
2025-10-16	20.50	20.50	18.50	19.60	441,288
2025-10-15	20.00	21.00	20.00	21.15	290,879
2025-10-14	20.30	21.00	20.30	20.70	622,062
2025-10-13	20.90	21.50	19.80	21.10	594,224
2025-10-10	17.65	19.00	17.65	18.48	151,921
2025-10-09	18.50	19.15	18.00	18.58	101,846
2025-10-08	19.45	19.45	18.00	18.83	23,261
2025-10-07	18.00	18.10	17.50	18.48	290,426
2025-10-06	19.20	19.20	18.95	18.38	557,137
2025-10-03	18.50	19.95	18.50	19.23	58,493
2025-10-02	19.00	19.00	19.00	18.80	8,825
2025-10-01	18.50	18.50	18.50	19.70	22,651
2025-09-30	18.75	19.23	18.75	19.23	28,530
2025-09-29	19.23	19.23	18.75	18.75	48,199
2025-09-26	19.35	19.35	19.35	19.23	105,870
2025-09-25	18.80	19.00	18.80	18.98	42,098
2025-09-24	19.95	20.00	18.85	19.60	184,538
2025-09-23	19.25	19.25	18.80	19.85	121,457
2025-09-22	19.95	19.95	19.00	20.15	284,597
2025-09-19	19.00	19.00	19.00	19.98	8,072
2025-09-18	19.73	19.95	19.73	19.95	28,769
2025-09-17	19.55	19.55	19.55	19.73	42,355
2025-09-16	20.00	20.00	20.00	20.00	137,184
2025-09-15	24.00	24.00	20.50	20.75	287,028
2025-09-12	26.90	26.90	24.50	24.50	118,226
2025-09-11	24.90	27.10	24.90	25.95	789,363
2025-09-10	24.80	27.00	24.00	25.00	930,712
2025-09-09	22.00	23.50	21.10	23.50	266,938
2025-09-08	21.40	21.50	19.65	21.50	991,476
2025-09-05	20.90	21.00	19.65	21.00	271,601
2025-09-04	18.00	21.40	18.00	20.10	654,728
2025-09-03	18.00	18.00	16.00	16.23	164,030
2025-09-02	17.05	17.25	17.05	17.98	191,477
2025-09-01	18.95	18.95	18.95	18.48	103,628
2025-08-29	16.55	18.95	16.55	18.00	70,606
2025-08-28	19.00	19.00	19.00	18.25	41,639
2025-08-27	18.95	18.95	18.95	18.25	159,796
2025-08-26	18.80	18.80	18.80	17.98	31,529
2025-08-25	17.98	17.98	17.98	17.98	0
2025-08-22	17.98	17.98	17.98	17.98	47,422
2025-08-21	19.00	19.00	17.98	17.98	87,845
2025-08-20	18.50	19.00	16.75	19.00	586,553
2025-08-19	19.05	19.05	18.50	18.78	99,059
2025-08-18	19.00	19.95	19.00	19.50	25,979
2025-08-15	19.05	19.95	19.05	19.50	122,996
2025-08-14	19.50	19.50	19.50	19.50	23,214
2025-08-13	19.00	19.05	19.00	19.50	32,758
2025-08-12	20.00	20.00	19.00	19.00	24,471
2025-08-11	20.00	20.00	19.05	19.50	10,260
2025-08-08	19.60	19.70	19.05	19.48	74,802
2025-08-07	19.05	19.05	19.05	19.50	44,256
2025-08-06	19.95	19.95	19.95	19.50	122,336
2025-08-05	19.50	19.50	19.50	19.50	35,135
2025-08-04	19.50	20.20	19.50	20.23	110,144
2025-08-01	20.50	20.50	20.23	20.23	4,087
2025-07-31	20.90	20.90	20.90	20.50	15,614
2025-07-30	20.90	20.90	19.55	20.23	16,963
2025-07-29	20.80	21.00	19.55	20.18	100,465
2025-07-28	23.00	23.50	20.00	20.13	408,695
2025-07-25	23.10	23.10	23.00	23.50	91,175
2025-07-24	23.50	23.50	23.00	23.45	460,720
2025-07-23	24.80	24.80	24.80	24.00	40,728
2025-07-22	21.00	25.00	21.00	24.10	394,561
2025-07-21	20.00	20.50	19.95	20.75	199,697
2025-07-18	17.00	19.25	15.50	19.18	1,062,094
2025-07-17	18.00	18.00	17.75	17.58	217,860
2025-07-16	19.05	19.65	17.40	17.93	1,189,565
2025-07-15	26.50	26.50	19.00	19.65	1,302,402
2025-07-14	29.00	29.00	29.00	29.00	12,223
2025-07-11	28.00	28.50	27.50	27.65	297,004
2025-07-10	27.25	27.60	27.25	27.60	249
2025-07-09	26.00	27.00	25.50	27.25	102,915
2025-07-08	26.45	26.50	26.45	26.50	18,863
2025-07-07	26.45	26.45	26.45	26.45	731
2025-07-04	26.60	26.80	26.00	26.45	227,821
2025-07-03	27.65	27.65	27.50	27.50	12,410
2025-07-02	26.90	26.90	26.90	27.65	5,000
2025-07-01	29.50	29.50	26.50	26.50	543,846
2025-06-30	29.00	29.50	28.70	29.75	460,702
2025-06-27	27.20	27.20	27.00	27.00	212,107
2025-06-26	28.60	28.60	28.60	27.95	27,394
2025-06-25	27.90	28.00	27.20	27.20	41,855
2025-06-24	24.80	28.00	24.80	28.00	485,414
2025-06-23	25.30	25.30	22.00	24.20	1,350,510
2025-06-20	26.60	26.60	25.40	25.40	272,001
2025-06-19	27.40	27.50	27.40	27.50	121,788
2025-06-18	27.00	27.00	27.00	26.80	1,939
2025-06-17	25.70	27.30	25.70	26.55	211,660
2025-06-16	27.10	27.10	26.00	26.35	134,655
2025-06-13	27.50	27.50	27.50	27.25	1,066
2025-06-12	27.70	27.70	27.00	27.25	54,874
2025-06-11	27.70	27.70	27.70	28.60	56,866
2025-06-10	28.25	29.10	28.25	29.10	16,307
2025-06-09	27.70	27.70	27.70	28.25	35,072
2025-06-06	28.95	28.95	28.75	28.75	46,346
2025-06-05	30.40	30.40	28.00	28.95	229,127
2025-06-04	30.40	30.40	30.40	31.15	128,198
2025-06-03	30.70	30.70	30.70	31.85	38,334
2025-06-02	31.55	31.85	31.55	31.85	1,432
2025-05-30	28.50	32.10	28.50	31.55	451,814
2025-05-29	28.60	28.60	28.60	28.55	10,405
2025-05-28	31.10	31.10	28.00	28.65	487,077
2025-05-27	32.50	32.60	32.50	32.50	36,074
2025-05-26	31.90	31.90	31.90	31.90	0
2025-05-23	31.50	32.65	31.50	32.65	72,521
2025-05-22	36.10	36.10	31.50	31.50	472,440
2025-05-21	36.00	36.00	36.00	36.00	9,940
2025-05-20	37.50	38.50	37.50	37.05	386,566
2025-05-19	37.20	39.10	36.00	36.00	679,128
2025-05-16	31.00	37.50	31.00	35.20	709,371
2025-05-15	29.10	31.00	29.10	30.75	251,308
2025-05-14	28.50	31.00	28.50	31.00	630,962
2025-05-13	26.00	28.50	26.00	27.00	400,936
2025-05-12	25.40	26.00	24.30	26.00	62,165
2025-05-09	23.50	25.50	23.50	24.75	177,311
2025-05-08	21.00	23.00	21.00	23.00	651,890
2025-05-07	19.00	20.50	18.80	20.28	856,374
2025-05-06	18.44	18.44	18.44	18.60	759
2025-05-05	18.44	18.44	18.44	18.44	0
2025-05-02	18.85	19.15	18.85	19.03	540,376
2025-05-01	17.55	17.55	17.55	18.58	210,336
2025-04-30	18.50	18.50	18.25	18.25	179,646
2025-04-29	18.05	19.00	18.05	18.50	87,954
2025-04-28	18.45	19.00	18.40	18.40	2,485,273
2025-04-25	17.70	18.50	17.50	18.50	252,083
2025-04-24	17.50	18.00	17.50	18.00	91,133
2025-04-23	17.50	17.50	17.25	17.25	81,756
2025-04-22	17.00	17.00	17.00	17.50	20,200
2025-04-21	17.73	17.73	17.73	17.73	0
2025-04-18	17.73	17.73	17.73	17.73	0
2025-04-17	17.80	18.00	17.00	17.73	420,853
2025-04-16	19.00	20.40	18.55	18.95	1,673,474
2025-04-15	18.40	18.40	17.10	17.30	45,561
2025-04-14	19.00	19.00	16.10	17.13	378,276
2025-04-11	17.35	18.95	17.35	17.73	45,637
2025-04-10	17.05	17.05	17.00	17.00	133,742
2025-04-09	18.03	18.03	18.03	18.03	11,768
2025-04-08	17.95	18.70	17.95	18.03	90,512
2025-04-07	17.95	18.00	17.95	17.28	131,454
2025-04-04	17.00	17.60	17.00	17.60	141,618
2025-04-03	18.30	18.30	18.30	18.88	31,874
2025-04-02	17.55	19.45	17.55	19.05	138,349
2025-04-01	18.05	18.05	18.05	18.95	40,127
2025-03-31	18.88	19.50	17.52	19.50	1,402,697
2025-03-28	17.72	17.72	17.72	17.86	43,607
2025-03-27	18.57	18.71	18.57	18.71	239
2025-03-26	18.12	18.57	18.12	18.57	61,545
2025-03-25	20.95	20.95	18.98	18.12	177,201
2025-03-24	20.09	20.09	19.98	19.98	22,681
2025-03-21	20.29	20.29	20.29	20.09	16,350
2025-03-20	20.85	20.85	20.80	20.29	89,918
2025-03-19	21.40	21.40	21.40	21.43	54,475
2025-03-18	20.00	20.00	20.00	20.31	66,123
2025-03-17	19.98	20.00	19.98	19.61	29,021
2025-03-14	19.84	19.84	19.61	19.61	27,577
2025-03-13	20.54	20.54	19.84	19.84	1,674
2025-03-12	19.98	21.35	19.72	20.54	161,319
2025-03-11	18.60	19.00	18.60	19.00	21,568
2025-03-10	20.20	20.20	18.90	18.60	93,200
2025-03-07	20.20	20.20	20.20	19.10	1,821
2025-03-06	18.80	19.50	18.80	19.50	5,379
2025-03-05	19.50	19.50	18.80	18.80	67,194
2025-03-04	20.00	20.20	19.02	19.85	47,990
2025-03-03	21.55	21.55	20.00	20.25	290,880
2025-02-28	21.88	21.88	21.85	21.85	231
2025-02-27	22.65	22.65	21.88	21.88	9,579
2025-02-26	22.05	22.05	22.00	22.65	22,538
2025-02-25	22.05	22.05	22.05	23.15	7,987
2025-02-24	23.95	25.00	22.30	23.05	267,280
2025-02-21	19.06	23.95	19.06	23.55	605,300
2025-02-20	19.78	20.20	19.78	19.67	2,130,770
2025-02-19	19.08	20.85	19.08	20.27	64,311
2025-02-18	19.53	19.53	19.53	19.53	413,174
2025-02-17	19.97	19.97	19.53	19.53	41,145
2025-02-14	19.95	19.97	19.95	19.97	75,428
2025-02-13	20.85	20.85	20.85	19.95	59,550
2025-02-12	19.94	20.14	19.94	20.14	25,954
2025-02-11	19.00	19.00	19.00	19.94	38,468
2025-02-10	20.85	20.85	20.85	19.93	14,496
2025-02-07	19.93	19.93	19.60	19.60	119,332
2025-02-06	20.15	20.95	19.20	19.93	74,781
2025-02-05	20.95	20.95	20.20	20.55	22,175
2025-02-04	20.30	20.30	20.15	20.55	44,525
2025-02-03	20.25	21.13	20.25	21.13	9,481
2025-01-31	20.55	20.55	20.25	20.25	206,643
2025-01-30	21.45	21.45	21.45	21.00	88,854
2025-01-29	20.30	20.30	20.30	21.10	361,462
2025-01-28	21.00	21.00	21.00	20.65	31,883
2025-01-27	21.10	21.15	21.10	21.15	9,703
2025-01-24	20.00	21.00	20.00	21.10	226,144
2025-01-23	19.98	20.00	19.98	19.64	80,748
2025-01-22	19.50	20.00	19.50	20.00	26,141
2025-01-21	20.05	20.05	19.00	19.00	447,637
2025-01-20	21.95	21.95	21.95	21.00	7,963
2025-01-17	21.50	22.00	20.05	20.53	297,900
2025-01-16	21.05	22.00	21.05	21.25	95,158
2025-01-15	21.65	22.00	21.65	21.50	90,934
2025-01-14	21.00	21.05	21.00	21.35	49,897
2025-01-13	22.50	22.50	21.45	21.50	26,192
2025-01-10	22.00	22.20	20.65	21.90	363,883
2025-01-09	21.70	26.00	21.70	22.50	612,342
2025-01-08	21.10	21.70	20.95	21.35	88,949
2025-01-07	21.60	22.00	20.15	21.98	343,052
2025-01-06	22.05	22.95	21.85	22.63	146,652
2025-01-03	23.95	23.95	23.25	23.60	17,703
2025-01-02	23.20	23.20	23.20	23.00	37,302
2025-01-01	23.08	23.08	23.08	23.08	0
2024-12-31	22.83	23.08	22.83	23.08	1,788
2024-12-30	24.05	24.05	23.00	22.83	199,297
2024-12-27	25.65	25.65	24.50	24.50	124,029
2024-12-26	26.75	26.75	26.75	26.75	0
2024-12-25	26.75	26.75	26.75	26.75	0
2024-12-24	25.00	25.00	25.00	26.75	6,442
2024-12-23	25.10	26.30	25.10	26.00	132,571
2024-12-20	26.20	26.20	26.00	26.20	84,747
2024-12-19	27.00	27.05	26.50	27.00	86,059
2024-12-18	26.00	26.55	26.00	26.90	110,553
2024-12-17	26.00	27.00	25.15	26.50	946,292
2024-12-16	23.00	26.50	21.00	25.68	513,447
2024-12-13	24.05	24.95	24.00	24.50	39,169
2024-12-12	25.15	26.95	23.00	25.90	440,138
2024-12-11	28.50	28.50	25.05	26.85	182,598
2024-12-10	30.60	30.60	28.50	28.88	67,591
2024-12-09	35.00	36.95	28.05	28.63	702,130
2024-12-06	33.55	39.45	33.55	36.78	420,557
2024-12-05	30.95	34.00	30.95	34.78	248,118
2024-12-04	29.55	29.55	29.55	30.00	65,426
2024-12-03	27.00	34.50	27.00	29.25	1,320,644
2024-12-02	21.50	26.00	21.50	26.43	504,102
2024-11-29	21.45	21.50	21.00	21.43	95,354
2024-11-28	21.00	21.50	20.90	21.30	105,983
2024-11-27	21.50	21.50	21.50	21.58	109,291
2024-11-26	21.55	21.95	21.00	21.00	348,321
2024-11-25	22.95	23.00	21.85	21.90	236,781
2024-11-22	21.95	21.95	21.95	22.15	5,293
2024-11-21	22.80	23.10	21.00	21.75	664,547
2024-11-20	21.00	23.00	19.36	22.00	442,814
2024-11-19	24.50	24.50	20.50	21.00	618,077
2024-11-18	27.50	27.50	25.00	25.00	210,057
2024-11-15	27.80	28.00	26.80	28.00	86,058
2024-11-14	29.00	29.00	24.00	29.00	930,246
2024-11-13	29.00	29.95	28.00	29.35	118,154
2024-11-12	30.30	30.30	28.90	29.48	37,542
2024-11-11	29.95	30.25	28.25	29.43	114,205
2024-11-08	27.00	29.60	26.00	28.25	365,099
2024-11-07	26.90	27.00	25.95	27.10	128,673
2024-11-06	28.00	28.00	27.00	27.43	86,550
2024-11-05	27.00	27.40	26.00	27.00	69,311
2024-11-04	27.00	27.00	26.50	27.10	11,691
2024-11-01	27.05	27.45	27.00	27.18	29,720
2024-10-31	27.40	28.45	27.40	27.75	59,774
2024-10-30	29.85	29.90	27.00	27.48	374,950
2024-10-29	28.50	29.00	28.00	29.20	66,228
2024-10-28	27.50	28.00	27.50	28.23	129,076
2024-10-25	27.00	27.50	26.00	27.18	71,455
2024-10-24	27.50	27.75	26.00	27.38	156,380
2024-10-23	26.95	27.05	26.00	26.00	321,375
2024-10-22	26.95	26.95	24.75	26.48	165,113
2024-10-21	26.95	26.95	25.50	26.23	125,087
2024-10-18	25.40	25.95	25.10	25.68	48,226
2024-10-17	27.95	27.95	25.50	25.55	60,777
2024-10-16	26.30	27.20	26.00	26.15	82,801
2024-10-15	28.00	28.00	26.40	26.40	80,941
2024-10-14	28.00	28.00	27.30	28.78	18,206
2024-10-11	29.00	29.00	28.00	28.40	228,391
2024-10-10	28.95	29.50	28.50	29.00	316,486
2024-10-09	28.00	29.00	27.50	28.50	453,928
2024-10-08	29.55	30.95	28.35	28.68	83,489
2024-10-07	30.50	30.50	29.50	29.73	27,964
2024-10-04	30.00	30.00	29.05	30.23	35,174
2024-10-03	29.00	30.95	29.00	30.90	103,213
2024-10-02	32.00	32.50	26.00	28.00	408,239
2024-10-01	33.75	33.75	32.00	33.25	293,957
2024-09-30	28.00	33.75	28.00	33.75	490,443
2024-09-27	25.05	28.00	25.05	28.30	138,567
2024-09-26	24.95	26.00	24.40	26.48	146,413
2024-09-25	28.00	28.00	21.60	24.50	1,220,098
2024-09-24	28.00	28.90	27.40	28.90	60,284
2024-09-23	28.30	29.00	27.60	29.00	104,710
2024-09-20	29.65	29.65	28.50	29.40	256,666
2024-09-19	30.00	30.95	29.60	30.50	313,064
2024-09-18	30.55	30.55	27.60	27.53	443,499
2024-09-17	30.20	32.00	30.20	32.00	242,869
2024-09-16	31.45	31.50	30.50	31.00	387,773
2024-09-13	32.10	32.10	28.30	31.50	2,401,904
2024-09-12	35.00	35.95	32.00	33.00	287,607
2024-09-11	35.80	35.80	34.45	35.50	184,101
2024-09-10	37.95	37.95	35.45	36.95	900,849
2024-09-09	36.50	38.00	36.50	38.00	59,258
2024-09-06	37.50	37.50	36.30	37.40	106,274
2024-09-05	37.00	37.95	36.00	37.48	291,714
2024-09-04	41.00	41.00	36.55	36.73	365,004
2024-09-03	41.40	44.50	41.00	42.00	476,220
2024-09-02	39.70	40.95	39.60	40.90	307,787
2024-08-30	39.95	40.00	39.95	40.00	30,269
2024-08-29	39.25	39.25	39.05	38.83	35,432
2024-08-28	39.50	39.50	39.00	39.60	77,751
2024-08-27	39.95	39.95	38.60	39.68	39,696
2024-08-26	38.98	38.98	38.98	38.98	0
2024-08-23	40.40	40.40	38.40	38.98	77,590
2024-08-22	40.50	40.80	39.95	40.40	62,114
2024-08-21	40.00	41.50	39.90	40.50	159,287
2024-08-20	41.05	41.05	40.00	40.30	68,751
2024-08-19	41.00	41.00	41.00	41.23	10,636
2024-08-16	41.00	41.95	39.00	40.50	164,144
2024-08-15	40.50	41.20	40.40	41.00	134,590
2024-08-14	41.40	41.50	40.45	40.50	105,643
2024-08-13	39.60	41.00	39.50	41.00	141,897
2024-08-12	41.50	41.50	39.60	39.60	116,336
2024-08-09	42.95	42.95	40.00	41.40	90,208
2024-08-08	42.50	43.25	41.50	42.00	111,684
2024-08-07	41.50	43.50	41.50	42.00	144,488
2024-08-06	41.95	43.00	41.95	42.35	247,103
2024-08-05	43.00	43.00	40.00	40.90	141,960
2024-08-02	43.55	43.55	42.00	43.18	156,843
2024-08-01	43.45	44.00	42.90	43.45	189,005
2024-07-31	44.35	45.00	43.00	43.73	262,116
2024-07-30	48.20	48.20	44.35	44.35	359,423
2024-07-29	49.00	49.00	48.00	48.33	81,710
2024-07-26	50.00	50.90	48.80	48.80	2,647,921
2024-07-25	49.00	49.70	48.50	50.30	429,883
2024-07-24	48.50	50.00	48.50	50.00	144,456
2024-07-23	53.00	53.00	48.50	48.50	1,031,850
2024-07-22	54.10	54.10	53.60	53.45	94,939
2024-07-19	54.50	54.50	53.50	53.50	83,576
2024-07-18	54.00	54.00	53.00	53.05	539,869
2024-07-17	56.90	58.00	53.10	54.50	2,462,784
2024-07-16	58.40	58.50	57.00	57.00	36,588
2024-07-15	57.10	57.10	57.10	58.00	46,789
2024-07-12	60.50	60.50	57.00	57.00	54,247
2024-07-11	59.50	60.00	57.10	58.55	68,746
2024-07-10	55.00	58.00	55.00	57.75	90,623
2024-07-09	54.00	55.00	54.00	55.00	41,603
2024-07-08	51.50	54.00	51.50	54.00	58,982
2024-07-05	52.50	52.50	52.00	51.05	628,285
2024-07-04	48.95	52.00	48.40	51.05	269,687
2024-07-03	50.00	50.00	47.05	48.45	205,349
2024-07-02	56.20	56.20	51.00	51.00	668,639
2024-07-01	62.00	62.00	58.00	58.50	43,036
2024-06-28	58.10	62.00	58.00	61.05	106,529
2024-06-27	58.00	58.00	58.00	58.00	37,698
2024-06-26	60.10	60.10	60.00	59.50	46,148
2024-06-25	58.60	62.00	57.80	61.80	125,733
2024-06-24	58.00	58.00	57.00	57.20	7,204
2024-06-21	59.00	59.00	58.00	58.30	73,103
2024-06-20	60.60	60.60	60.00	59.70	44,219
2024-06-19	61.90	61.90	60.00	60.45	62,955
2024-06-18	62.50	63.90	62.00	62.20	166,440
2024-06-17	62.00	62.40	62.00	62.40	22,231
2024-06-14	63.00	64.00	62.00	62.00	129,063
2024-06-13	63.00	63.00	62.00	63.00	127,581
2024-06-12	62.00	63.00	62.00	62.00	66,937
2024-06-11	65.00	65.00	62.10	63.05	87,467
2024-06-10	65.50	65.50	63.90	64.05	199,071
2024-06-07	70.00	70.00	65.50	65.50	264,340
2024-06-06	75.00	75.00	71.10	72.00	143,055
2024-06-05	81.10	82.00	74.80	75.00	625,807
2024-06-04	81.30	83.80	81.20	81.20	163,377
2024-06-03	76.10	84.00	76.10	81.20	487,731
2024-05-31	70.90	78.00	70.90	78.00	304,985
2024-05-30	65.50	70.50	65.50	69.00	149,475
2024-05-29	62.00	66.00	62.00	65.10	166,697
2024-05-28	59.00	61.00	59.00	60.55	119,073
2024-05-27	59.00	59.00	59.00	59.00	0
2024-05-24	59.10	59.10	55.00	59.00	331,969
2024-05-23	59.10	59.50	56.50	59.50	315,165
2024-05-22	60.10	60.10	59.10	59.10	130,437
2024-05-21	60.10	61.90	60.00	60.00	360,260
2024-05-20	59.00	61.00	58.10	61.00	89,045
2024-05-17	60.00	60.00	58.00	58.00	78,119
2024-05-16	61.00	61.00	58.50	58.50	167,056
2024-05-15	59.00	62.90	59.00	62.00	224,663
2024-05-14	52.90	60.50	52.00	60.50	413,279
2024-05-13	50.80	52.50	50.80	52.50	115,274
2024-05-10	46.00	52.00	46.00	50.00	436,577
2024-05-09	45.00	45.50	45.00	45.50	277,769
2024-05-08	41.40	44.25	40.80	44.05	216,956
2024-05-07	39.00	40.60	39.00	40.60	167,687
2024-05-06	38.00	38.00	38.00	38.00	0
2024-05-03	39.00	40.00	38.00	38.00	164,257
2024-05-02	42.50	42.50	40.00	39.75	188,721
2024-05-01	43.45	43.95	43.45	43.25	19,093
2024-04-30	43.50	43.95	43.00	43.38	82,207
2024-04-29	45.10	45.95	43.50	44.95	15,831
2024-04-26	44.50	44.50	44.00	44.00	17,060
2024-04-25	45.00	45.00	44.00	44.00	170,074
2024-04-24	45.95	45.95	43.45	44.00	260,769
2024-04-23	45.15	45.15	45.15	45.78	50,913
2024-04-22	46.95	46.95	45.10	45.60	55,781
2024-04-19	45.95	45.95	45.00	45.00	50,449
2024-04-18	44.00	46.60	44.00	46.20	180,218
2024-04-17	43.50	43.50	43.50	43.50	39,024
2024-04-16	44.05	44.05	43.50	43.50	42,244
2024-04-15	45.55	46.00	45.50	46.00	351,402
2024-04-12	48.85	48.85	44.60	46.00	601,549
2024-04-11	51.00	51.00	48.30	48.30	41,866
2024-04-10	49.95	51.00	49.95	50.30	55,635
2024-04-09	49.95	50.00	48.00	48.00	89,368
2024-04-08	50.90	50.90	48.25	49.50	275,435
2024-04-05	51.80	51.80	49.00	49.85	619,178
2024-04-04	53.80	56.00	42.00	51.00	2,552,364
2024-04-03	63.00	63.00	60.00	60.10	377,762
2024-04-02	67.00	67.00	64.00	65.00	91,427
2024-04-01	67.00	67.00	67.00	67.00	0
2024-03-29	67.00	67.00	67.00	67.00	0
2024-03-28	66.00	67.00	64.80	67.00	184,146
2024-03-27	67.40	67.80	64.80	67.00	212,638
2024-03-26	67.60	68.00	67.00	67.00	244,115
2024-03-25	68.60	68.60	66.40	66.40	138,546
2024-03-22	69.80	69.80	68.00	68.60	56,422
2024-03-21	70.00	70.00	70.00	70.00	33,902
2024-03-20	69.00	70.00	68.40	70.00	226,482
2024-03-19	68.80	71.20	68.80	70.00	223,406
2024-03-18	68.20	69.80	68.20	69.80	135,507
2024-03-15	68.40	71.00	68.40	69.00	489,174
2024-03-14	70.00	70.00	68.20	68.20	147,673
2024-03-13	69.80	69.80	69.80	69.80	35,899
2024-03-12	69.20	72.00	69.20	70.00	70,958
2024-03-11	72.00	72.00	69.60	70.70	61,864
2024-03-08	71.00	73.00	71.00	72.00	263,578
2024-03-07	72.00	72.00	71.00	71.00	57,750
2024-03-06	74.40	75.00	71.80	72.80	250,407
2024-03-05	76.00	76.00	75.00	75.00	64,468
2024-03-04	75.80	76.00	74.60	76.00	132,914
2024-03-01	75.00	76.00	75.00	76.00	7,405,190
2024-02-29	72.00	73.00	72.00	73.00	68,466
2024-02-28	72.40	72.80	72.00	72.00	109,352
2024-02-27	73.00	73.40	71.20	73.40	103,766
2024-02-26	73.00	74.40	73.00	73.70	480,914
2024-02-23	74.20	75.60	74.00	74.00	185,659
2024-02-22	74.00	75.40	74.00	74.00	127,105
2024-02-21	74.80	75.00	74.00	74.60	94,381
2024-02-20	68.80	75.00	68.80	73.00	640,297
2024-02-19	69.20	71.80	68.60	68.60	175,721
2024-02-16	71.80	71.80	69.00	69.00	52,741
2024-02-15	70.20	72.80	70.00	70.00	52,270
2024-02-14	73.00	73.00	70.50	70.50	42,723
2024-02-13	70.80	73.00	70.20	73.00	75,262
2024-02-12	70.60	73.00	70.60	73.00	66,569
2024-02-09	70.60	70.80	70.60	70.60	53,159
2024-02-08	70.00	70.00	70.00	70.00	25,823
2024-02-07	70.20	71.60	70.20	71.60	27,149
2024-02-06	72.40	72.80	70.00	70.00	133,208
2024-02-05	72.80	73.00	71.40	71.40	107,260
2024-02-02	72.80	72.80	71.00	71.60	45,492
2024-02-01	71.40	72.00	71.00	71.00	81,719
2024-01-31	72.00	72.20	71.00	71.60	181,281
2024-01-30	70.60	71.60	70.20	71.20	49,075
2024-01-29	71.40	71.40	70.40	70.40	142,278
2024-01-26	71.20	72.60	70.60	71.60	98,162
2024-01-25	72.80	73.00	71.00	71.00	103,840
2024-01-24	72.80	72.80	72.80	72.00	38,490
2024-01-23	72.80	73.00	70.80	73.00	159,723
2024-01-22	72.80	73.00	72.00	72.80	617,264
2024-01-19	71.00	72.60	71.00	72.60	337,183
2024-01-18	70.00	70.40	70.00	70.40	64,396
2024-01-17	70.00	70.40	67.00	70.40	1,648,649
2024-01-16	70.20	70.60	70.00	70.60	135,983
2024-01-15	71.40	71.40	70.20	70.40	30,302
2024-01-12	72.80	72.80	71.00	71.00	1,620,157
2024-01-11	73.00	74.00	71.00	71.20	279,305
2024-01-10	74.00	75.00	70.60	74.80	670,520
2024-01-09	74.00	78.00	69.20	75.00	890,136
2024-01-08	73.80	74.80	71.00	74.00	255,333
2024-01-05	72.00	74.00	71.00	74.00	444,941
2024-01-04	67.40	72.40	66.20	72.40	6,881,296
2024-01-03	69.00	69.00	69.00	69.00	2,566,487
2024-01-02	69.40	71.00	67.20	68.80	1,848,552
2024-01-01	70.70	70.70	70.70	70.70	0
2023-12-29	71.00	71.80	69.20	70.70	73,222
2023-12-28	71.00	71.40	69.20	71.00	113,336
2023-12-27	74.00	74.00	71.20	73.60	49,407
2023-12-26	74.00	74.00	74.00	74.00	0
2023-12-25	74.00	74.00	74.00	74.00	0
2023-12-22	74.00	74.00	74.00	74.00	32,531
2023-12-21	73.00	74.00	71.20	74.00	148,304
2023-12-20	74.00	74.80	72.20	74.80	245,184
2023-12-19	70.00	74.00	69.00	74.00	427,611
2023-12-18	64.00	70.00	62.20	68.20	347,137
2023-12-15	69.80	70.00	64.80	66.00	320,681
2023-12-14	67.80	70.00	67.20	70.00	160,465
2023-12-13	69.80	69.80	67.00	69.60	170,506
2023-12-12	67.80	68.00	66.40	68.00	322,390
2023-12-11	64.40	68.00	64.40	67.00	394,206
2023-12-08	65.00	65.00	62.60	63.00	124,269
2023-12-07	63.00	63.00	61.00	63.00	100,785
2023-12-06	64.00	64.00	61.00	61.00	61,886
2023-12-05	60.40	64.00	60.40	63.00	407,256
2023-12-04	60.40	63.80	60.40	62.00	305,524
2023-12-01	58.00	61.00	58.00	61.00	275,193
2023-11-30	58.00	63.80	56.80	56.80	63,094
2023-11-29	59.20	59.20	58.10	58.10	224,996
2023-11-28	57.80	59.20	56.00	59.20	348,326
2023-11-27	61.00	61.00	57.60	59.40	133,987
2023-11-24	61.60	64.00	59.20	59.60	530,090
2023-11-23	60.00	62.00	59.20	60.20	438,868
2023-11-22	58.00	60.00	56.00	60.00	3,423,032
2023-11-21	56.60	57.40	55.80	56.70	880,616
2023-11-20	52.00	55.20	51.80	54.60	1,582,164
2023-11-17	48.10	50.00	47.80	49.80	2,542,928
2023-11-16	48.10	49.00	47.00	49.00	377,730
2023-11-15	50.00	51.20	48.00	49.00	581,852
2023-11-14	52.20	52.80	50.20	50.60	133,843
2023-11-13	52.20	54.00	52.20	52.60	33,859
2023-11-10	53.00	53.80	52.80	53.00	135,487
2023-11-09	56.20	56.60	54.60	54.60	256,831
2023-11-08	54.00	58.80	54.00	57.20	795,783
2023-11-07	50.00	54.40	50.00	54.40	6,128,472
2023-11-06	48.40	50.00	48.40	49.40	338,709
2023-11-03	50.80	50.80	46.00	48.80	595,047
2023-11-02	52.80	53.80	51.00	51.00	273,203
2023-11-01	51.00	52.60	51.00	51.60	375,356
2023-10-31	52.20	53.00	51.40	52.20	407,422
2023-10-30	53.00	53.00	51.20	58.40	151,871
2023-10-27	53.00	58.40	52.00	58.40	92,809
2023-10-26	55.00	55.00	51.20	51.20	88,831
2023-10-25	56.00	56.00	54.20	54.20	213,000
2023-10-24	53.00	59.60	53.00	54.00	133,024
2023-10-23	57.00	57.00	54.00	54.00	416,863
2023-10-20	54.20	58.00	54.20	56.00	1,211,347
2023-10-19	52.00	54.20	51.20	54.00	855,959
2023-10-18	57.00	57.00	50.40	52.00	628,310
2023-10-17	59.00	60.00	57.40	58.40	102,118
2023-10-16	59.00	60.00	55.00	57.40	598,904
2023-10-13	63.20	63.20	57.40	57.40	284,051
2023-10-12	62.20	65.00	60.00	65.00	372,601
2023-10-11	64.80	64.80	62.40	62.40	239,380
2023-10-10	65.60	66.80	63.20	64.00	162,918
2023-10-09	64.20	68.00	62.00	64.00	444,656
2023-10-06	65.40	68.00	63.00	64.20	706,751
2023-10-05	62.60	70.00	62.60	65.20	1,567,432

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