Currys Share History

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

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

Date	Open	High	Low	Close	Volume
2026-05-29	147.90	150.70	146.00	150.40	4,665,230
2026-05-28	150.20	151.90	148.00	151.90	2,552,611
2026-05-27	148.00	154.60	147.90	150.70	6,740,059
2026-05-26	145.00	148.60	144.90	147.90	5,614,054
2026-05-25	144.30	144.30	144.30	144.30	0
2026-05-22	143.80	146.70	143.80	144.30	3,262,175
2026-05-21	142.50	145.00	142.10	144.20	2,321,970
2026-05-20	146.00	146.20	141.60	142.50	8,056,466
2026-05-19	136.00	145.70	133.10	145.70	14,269,238
2026-05-18	121.30	127.60	121.30	126.40	7,323,820
2026-05-15	126.10	126.10	122.10	125.00	3,608,428
2026-05-14	121.30	127.00	121.30	126.80	2,999,403
2026-05-13	124.80	124.80	121.60	124.30	3,148,748
2026-05-12	126.00	126.60	122.90	123.60	4,901,554
2026-05-11	128.00	129.10	126.80	128.30	4,904,378
2026-05-08	125.90	129.20	125.90	128.00	4,994,044
2026-05-07	126.90	129.40	126.80	127.50	6,330,019
2026-05-06	126.20	128.80	124.00	127.20	11,461,609
2026-05-05	124.40	126.00	123.00	123.20	6,900,512
2026-05-04	126.20	126.20	126.20	126.20	0
2026-05-01	125.00	126.20	124.00	126.20	1,164,557
2026-04-30	122.20	124.70	122.20	124.70	1,519,272
2026-04-29	124.90	124.90	121.80	122.50	7,409,880
2026-04-28	124.70	125.90	123.80	124.10	10,886,603
2026-04-27	127.60	128.40	124.80	124.90	5,967,910
2026-04-24	128.10	129.40	126.20	128.00	2,876,334
2026-04-23	130.10	130.10	127.30	129.40	6,956,050
2026-04-22	129.80	131.60	129.00	130.10	10,869,460
2026-04-21	131.00	131.80	129.30	129.80	7,644,278
2026-04-20	131.80	131.80	128.50	129.90	2,920,078
2026-04-17	135.60	135.60	129.30	131.70	8,948,831
2026-04-16	133.50	135.80	133.10	134.30	3,472,908
2026-04-15	137.00	138.00	131.90	133.00	3,382,908
2026-04-14	134.80	137.20	134.30	137.00	2,151,325
2026-04-13	137.10	137.10	133.30	133.60	3,179,114
2026-04-10	135.00	137.00	134.80	136.00	3,462,223
2026-04-09	136.00	136.00	132.60	134.20	1,902,867
2026-04-08	130.10	135.20	130.10	133.90	3,270,449
2026-04-07	126.30	128.60	124.60	125.40	2,688,521
2026-04-06	127.40	127.40	127.40	127.40	0
2026-04-03	127.40	127.40	127.40	127.40	0
2026-04-02	126.00	128.10	124.90	127.40	4,067,079
2026-04-01	123.00	129.50	123.00	127.70	2,875,456
2026-03-31	118.20	124.30	118.20	124.30	3,465,085
2026-03-30	118.20	120.60	118.10	118.70	2,547,331
2026-03-27	117.90	120.80	116.70	119.80	3,680,776
2026-03-26	122.00	124.00	117.30	117.70	11,977,813
2026-03-25	131.70	133.40	131.50	131.90	2,278,262
2026-03-24	132.60	133.80	129.40	130.60	4,501,265
2026-03-23	131.40	137.10	125.60	132.60	3,795,479
2026-03-20	138.00	139.00	133.80	135.50	7,673,050
2026-03-19	141.90	141.90	136.70	136.70	2,528,753
2026-03-18	144.50	146.50	142.10	142.10	3,873,177
2026-03-17	145.80	146.20	143.80	143.80	7,682,732
2026-03-16	145.50	146.80	143.80	145.20	3,632,846
2026-03-13	143.80	145.40	141.30	145.30	1,560,097
2026-03-12	144.90	146.50	144.30	145.30	1,467,136
2026-03-11	145.00	146.40	143.80	145.00	1,089,524
2026-03-10	143.50	146.40	143.40	146.40	1,513,258
2026-03-09	143.90	144.00	141.00	141.50	4,725,450
2026-03-06	149.30	150.90	145.80	146.50	1,963,160
2026-03-05	150.70	151.10	148.70	149.20	2,042,503
2026-03-04	148.30	150.80	146.60	150.70	1,586,729
2026-03-03	154.00	154.00	146.00	148.50	2,744,508
2026-03-02	160.90	160.90	153.70	154.90	2,296,873
2026-02-27	162.00	162.60	160.70	161.10	5,554,973
2026-02-26	158.80	160.90	158.50	160.80	2,190,939
2026-02-25	158.50	160.80	157.40	159.30	7,536,968
2026-02-24	154.30	159.90	154.30	157.80	7,158,839
2026-02-23	157.00	157.60	155.10	156.50	7,873,166
2026-02-20	156.10	158.10	154.90	156.00	2,564,486
2026-02-19	156.20	157.10	154.70	155.10	7,320,067
2026-02-18	153.70	155.90	153.70	155.90	3,078,069
2026-02-17	153.00	153.90	152.00	153.90	2,784,830
2026-02-16	150.00	153.30	148.90	151.90	8,246,704
2026-02-13	147.60	149.80	147.50	149.10	2,464,458
2026-02-12	147.90	150.00	146.50	148.00	3,304,897
2026-02-11	146.70	148.60	145.00	147.40	3,315,700
2026-02-10	145.20	147.30	145.10	146.50	6,554,818
2026-02-09	144.10	146.10	143.20	145.10	7,847,552
2026-02-06	148.70	148.70	143.70	144.40	1,162,461
2026-02-05	151.10	151.10	144.70	145.40	1,988,073
2026-02-04	150.00	152.30	149.30	150.90	1,818,761
2026-02-03	152.80	152.80	149.00	149.80	4,247,549
2026-02-02	145.70	150.20	145.70	149.50	9,344,339
2026-01-30	148.30	149.60	145.50	146.00	9,776,471
2026-01-29	146.00	148.90	146.00	148.30	5,092,352
2026-01-28	147.40	148.00	146.20	147.80	4,629,903
2026-01-27	145.00	147.80	144.90	147.80	2,082,156
2026-01-26	143.70	146.20	143.20	145.00	3,665,141
2026-01-23	143.70	143.70	141.30	143.20	3,223,420
2026-01-22	135.90	144.50	135.70	144.50	5,826,252
2026-01-21	135.00	136.30	131.00	135.00	19,385,077
2026-01-20	126.10	126.50	125.00	125.40	3,059,594
2026-01-19	124.60	127.20	124.60	127.10	2,155,691
2026-01-16	126.10	128.60	125.00	125.80	1,481,732
2026-01-15	128.00	128.00	125.40	126.00	9,128,325
2026-01-14	125.40	126.20	123.10	126.20	9,667,790
2026-01-13	127.60	127.60	125.00	125.00	2,574,614
2026-01-12	130.50	131.60	126.00	126.90	8,137,542
2026-01-09	133.90	133.90	130.20	131.50	6,473,436
2026-01-08	130.00	132.90	129.50	132.00	2,703,136
2026-01-07	132.00	132.00	129.20	131.00	2,370,713
2026-01-06	126.70	130.10	124.60	130.10	3,506,454
2026-01-05	128.60	128.60	125.10	126.30	6,601,711
2026-01-02	129.90	130.40	126.50	126.70	1,186,393
2026-01-01	126.00	126.00	126.00	126.00	0
2025-12-31	125.60	128.40	125.60	126.00	990,657
2025-12-30	126.50	128.90	126.50	128.90	679,693
2025-12-29	126.80	127.60	126.10	127.60	2,163,988
2025-12-26	127.20	127.20	127.20	127.20	0
2025-12-25	127.20	127.20	127.20	127.20	0
2025-12-24	128.00	128.90	127.00	127.20	1,286,758
2025-12-23	130.20	130.40	128.10	128.40	1,795,381
2025-12-22	126.00	130.60	126.00	130.50	2,252,112
2025-12-19	135.50	135.80	128.50	129.40	7,301,567
2025-12-18	142.00	146.00	136.00	136.10	8,633,151
2025-12-17	124.00	128.50	124.00	126.60	4,047,664
2025-12-16	127.40	127.40	126.20	127.00	2,073,843
2025-12-15	127.70	128.40	125.90	126.50	2,502,185
2025-12-12	130.00	130.40	126.20	127.60	4,538,043
2025-12-11	131.00	131.90	130.00	130.00	1,212,292
2025-12-10	131.40	132.90	130.90	131.70	1,161,790
2025-12-09	133.50	133.50	130.00	131.80	1,090,845
2025-12-08	132.20	132.20	130.60	130.60	906,150
2025-12-05	131.00	133.20	131.00	132.60	1,012,043
2025-12-04	131.00	132.70	130.50	132.00	1,086,872
2025-12-03	131.40	131.90	129.50	131.30	1,519,000
2025-12-02	128.80	131.30	128.80	130.40	1,522,929
2025-12-01	131.20	131.30	128.50	130.20	1,005,802
2025-11-28	131.90	133.30	131.20	131.70	1,044,471
2025-11-27	128.20	131.70	127.90	131.70	1,244,666
2025-11-26	128.10	128.50	125.30	128.20	2,092,863
2025-11-25	126.10	127.90	125.60	127.00	2,849,316
2025-11-24	126.00	127.40	121.80	124.50	3,183,727
2025-11-21	124.00	127.00	124.00	126.40	993,981
2025-11-20	127.00	127.70	125.50	127.00	867,199
2025-11-19	127.50	128.10	126.30	127.00	667,973
2025-11-18	127.10	127.80	124.70	127.80	4,488,787
2025-11-17	128.40	130.00	127.00	127.10	1,260,217
2025-11-14	129.30	129.70	127.70	129.10	1,310,721
2025-11-13	133.00	133.00	130.30	130.60	781,303
2025-11-12	132.20	133.50	130.20	131.60	1,327,288
2025-11-11	131.40	133.90	130.70	133.80	1,530,907
2025-11-10	127.90	131.00	127.90	130.40	1,174,107
2025-11-07	128.00	130.70	127.20	128.60	3,712,110
2025-11-06	135.00	135.00	129.70	130.40	4,897,272
2025-11-05	131.20	133.40	130.60	131.70	2,170,984
2025-11-04	135.40	135.60	132.00	132.00	1,966,232
2025-11-03	138.00	140.70	136.90	136.90	1,736,159
2025-10-31	141.70	142.00	139.70	140.50	2,085,376
2025-10-30	142.00	143.60	140.70	142.00	1,862,416
2025-10-29	144.70	144.90	143.40	143.80	1,021,285
2025-10-28	143.90	145.90	143.00	143.90	695,751
2025-10-27	146.00	147.20	145.10	145.40	2,101,596
2025-10-24	146.00	146.20	144.20	146.00	3,159,265
2025-10-23	144.80	145.60	144.10	145.20	1,761,528
2025-10-22	143.00	145.50	141.70	144.30	2,400,152
2025-10-21	142.70	143.30	141.10	142.20	1,682,090
2025-10-20	144.00	144.40	142.50	142.50	1,555,815
2025-10-17	142.00	144.30	141.80	143.80	2,791,055
2025-10-16	143.00	144.40	142.50	143.70	1,985,971
2025-10-15	142.00	145.30	142.00	144.30	4,700,588
2025-10-14	142.00	145.10	141.50	144.60	4,487,503
2025-10-13	142.40	142.40	140.20	142.00	2,142,374
2025-10-10	142.00	142.00	138.50	139.90	1,948,684
2025-10-09	142.70	142.70	140.70	141.10	2,087,371
2025-10-08	140.70	142.00	140.50	142.00	2,333,707
2025-10-07	141.00	142.00	139.60	140.80	2,495,479
2025-10-06	141.10	142.00	139.80	139.80	4,470,976
2025-10-03	142.00	142.40	140.20	140.20	3,667,220
2025-10-02	141.80	143.20	141.20	141.30	3,598,876
2025-10-01	139.60	142.40	138.80	142.40	3,459,963
2025-09-30	139.40	140.30	138.20	139.70	4,510,796
2025-09-29	136.40	139.40	136.40	139.40	2,916,094
2025-09-26	136.00	138.20	136.00	138.20	2,586,455
2025-09-25	136.00	137.60	136.00	136.10	2,862,657
2025-09-24	136.40	137.70	136.10	137.70	2,034,696
2025-09-23	137.90	137.90	136.30	136.60	1,912,515
2025-09-22	134.50	136.70	133.40	136.70	3,730,693
2025-09-19	137.00	137.00	133.10	134.00	7,388,045
2025-09-18	137.00	137.00	134.00	134.90	2,041,730
2025-09-17	132.90	135.80	132.90	134.40	1,112,465
2025-09-16	134.70	135.30	133.40	133.40	2,212,658
2025-09-15	136.20	136.70	134.70	134.70	2,446,685
2025-09-12	137.00	137.00	134.30	135.20	2,318,147
2025-09-11	135.10	136.30	133.40	136.30	2,673,995
2025-09-10	136.00	136.70	134.40	134.40	8,631,986
2025-09-09	132.00	135.00	130.80	135.00	3,385,823
2025-09-08	129.20	132.40	128.90	131.60	2,437,567
2025-09-05	125.00	129.70	125.00	128.70	2,150,273
2025-09-04	125.00	135.60	123.30	126.10	16,887,090
2025-09-03	107.00	109.30	106.90	109.00	1,978,052
2025-09-02	109.60	110.10	106.20	106.90	1,461,359
2025-09-01	110.10	113.00	110.10	110.20	2,053,359
2025-08-29	111.30	114.20	111.30	112.30	1,576,945
2025-08-28	109.10	114.50	109.10	113.30	8,845,864
2025-08-27	112.20	112.70	111.00	111.80	2,453,056
2025-08-26	112.10	112.50	109.40	111.90	5,742,929
2025-08-25	111.80	111.80	111.80	111.80	0
2025-08-22	108.00	111.80	108.00	111.80	3,619,789
2025-08-21	109.60	110.40	108.80	110.00	3,931,437
2025-08-20	110.30	110.60	109.10	110.00	2,208,105
2025-08-19	114.00	114.00	110.80	111.10	2,153,215
2025-08-18	111.00	112.90	110.70	111.70	1,761,022
2025-08-15	114.40	114.40	110.70	111.00	1,918,822
2025-08-14	115.00	115.00	111.40	111.40	1,162,780
2025-08-13	115.00	115.00	112.50	113.10	879,443
2025-08-12	115.00	115.00	111.90	112.50	984,358
2025-08-11	115.00	115.00	112.20	112.80	737,586
2025-08-08	115.00	115.00	112.30	113.60	5,963,498
2025-08-07	113.50	113.50	111.70	112.90	1,286,046
2025-08-06	113.50	113.50	111.90	112.20	853,041
2025-08-05	112.70	113.10	111.80	112.70	998,674
2025-08-04	113.50	113.50	111.20	112.40	2,099,497
2025-08-01	112.00	112.50	111.00	111.50	2,435,379
2025-07-31	111.50	113.30	111.50	112.90	5,757,747
2025-07-30	112.00	112.50	111.60	112.20	1,420,548
2025-07-29	111.40	113.30	111.20	112.40	3,753,911
2025-07-28	112.70	115.40	112.70	113.00	2,293,455
2025-07-25	115.90	116.00	114.60	115.00	1,114,984
2025-07-24	115.50	117.20	115.10	116.10	1,690,041
2025-07-23	116.20	116.90	115.50	115.50	1,015,944
2025-07-22	116.60	116.70	115.50	115.90	1,495,496
2025-07-21	117.50	117.90	116.10	117.10	1,521,723
2025-07-18	118.00	118.20	117.10	117.40	1,292,783
2025-07-17	113.80	117.60	113.80	117.50	1,311,271
2025-07-16	116.80	117.60	115.50	116.10	2,004,461
2025-07-15	120.00	121.60	116.90	117.50	4,020,588
2025-07-14	117.80	119.20	117.60	119.10	2,988,907
2025-07-11	117.10	119.00	117.10	118.00	1,723,921
2025-07-10	117.00	119.90	117.00	118.90	2,876,114
2025-07-09	118.50	119.20	116.90	118.00	3,242,162
2025-07-08	119.30	119.30	116.60	117.80	3,592,324
2025-07-07	120.00	120.00	114.90	118.20	5,404,105
2025-07-04	128.50	128.50	123.20	124.30	1,958,992
2025-07-03	120.40	130.10	119.90	126.90	8,978,468
2025-07-02	121.90	122.70	118.10	118.50	2,810,611
2025-07-01	120.40	122.30	120.30	122.30	1,614,375
2025-06-30	123.50	123.50	120.30	121.70	2,506,267
2025-06-27	120.60	123.30	120.30	122.40	2,607,892
2025-06-26	121.50	121.50	119.60	120.20	9,829,401
2025-06-25	121.10	121.50	120.20	121.00	1,753,124
2025-06-24	120.00	121.40	119.60	121.10	4,572,714
2025-06-23	119.90	119.90	117.10	119.60	8,717,263
2025-06-20	119.70	120.80	118.70	119.30	7,312,412
2025-06-19	126.60	126.60	118.50	118.50	1,812,905
2025-06-18	124.60	125.50	123.40	124.10	1,812,378
2025-06-17	126.50	126.50	122.90	124.80	5,638,001
2025-06-16	126.60	126.60	123.10	123.50	3,227,529
2025-06-13	126.00	126.00	123.40	123.70	1,467,782
2025-06-12	124.30	126.90	123.60	125.70	4,380,989
2025-06-11	124.80	124.80	121.20	124.00	3,836,637
2025-06-10	123.90	123.90	119.70	121.50	3,173,183
2025-06-09	121.40	122.20	121.20	122.00	1,167,294
2025-06-06	125.60	125.60	121.40	122.00	1,456,425
2025-06-05	123.30	124.20	123.00	123.40	2,093,766
2025-06-04	123.10	124.50	122.80	124.00	5,299,851
2025-06-03	123.80	124.60	122.20	124.50	6,703,935
2025-06-02	120.90	124.20	120.90	123.90	9,819,266
2025-05-30	125.10	125.10	120.70	121.70	8,508,076
2025-05-29	123.00	125.70	121.90	123.10	1,903,025
2025-05-28	126.00	127.00	125.00	125.40	9,009,391
2025-05-27	124.80	126.60	124.20	125.60	1,950,488
2025-05-26	124.20	124.20	124.20	124.20	0
2025-05-23	123.80	127.50	123.40	124.20	2,249,528
2025-05-22	121.60	127.40	121.60	127.40	3,968,933
2025-05-21	123.00	128.50	123.00	124.60	3,967,717
2025-05-20	124.50	125.40	122.90	125.20	6,266,463
2025-05-19	122.00	123.20	121.70	123.10	2,865,053
2025-05-16	122.00	124.00	121.40	123.30	11,404,073
2025-05-15	121.10	121.80	120.80	121.30	18,263,348
2025-05-14	122.00	122.70	120.00	121.40	6,105,799
2025-05-13	121.00	122.90	119.90	121.70	4,380,548
2025-05-12	120.00	120.00	117.90	119.60	8,637,617
2025-05-09	118.40	119.70	117.70	118.90	5,012,560
2025-05-08	117.00	120.40	116.30	117.90	10,713,302
2025-05-07	116.90	117.60	114.90	116.40	4,110,231
2025-05-06	116.00	118.10	115.00	117.60	2,111,024
2025-05-05	114.80	114.80	114.80	114.80	0
2025-05-02	117.80	117.80	112.60	114.80	1,908,964
2025-05-01	112.20	115.70	110.70	115.70	1,447,112
2025-04-30	110.10	111.00	108.80	111.00	4,061,675
2025-04-29	109.70	111.10	108.00	109.40	2,334,501
2025-04-28	105.90	109.30	104.80	109.30	3,136,017
2025-04-25	103.30	105.90	103.30	105.60	1,822,341
2025-04-24	100.00	104.40	99.50	103.30	4,611,084
2025-04-23	101.70	101.70	99.50	100.10	2,851,142
2025-04-22	99.75	101.40	99.45	100.70	3,102,853
2025-04-21	99.60	99.60	99.60	99.60	0
2025-04-18	99.60	99.60	99.60	99.60	0
2025-04-17	100.60	100.70	99.15	99.60	2,694,614
2025-04-16	99.45	101.20	97.75	100.40	2,301,748
2025-04-15	97.55	99.70	97.55	99.00	4,789,879
2025-04-14	96.80	98.50	96.00	98.05	2,543,322
2025-04-11	98.95	98.95	94.85	95.55	1,910,261
2025-04-10	99.20	99.60	95.90	97.55	2,064,195
2025-04-09	94.10	96.45	92.50	94.55	2,659,741
2025-04-08	96.45	98.50	94.10	96.75	2,033,377
2025-04-07	97.00	99.50	92.85	95.00	7,747,094
2025-04-04	103.00	103.00	96.70	100.00	3,378,191
2025-04-03	90.70	104.50	90.05	102.20	14,234,152
2025-04-02	86.60	88.95	86.10	88.95	2,912,055
2025-04-01	87.15	88.25	86.75	87.35	1,144,383
2025-03-31	87.90	87.90	86.10	87.00	2,154,524
2025-03-28	90.00	90.85	89.00	89.25	756,291
2025-03-27	89.50	90.85	89.00	89.60	925,111
2025-03-26	90.00	90.95	89.20	89.60	1,176,967
2025-03-25	91.95	91.95	90.50	90.80	1,490,834
2025-03-24	90.90	91.90	90.30	90.30	834,951
2025-03-21	90.55	91.50	89.85	90.75	5,088,258
2025-03-20	92.10	92.15	90.65	91.30	2,379,946
2025-03-19	90.00	90.55	88.90	90.40	1,557,701
2025-03-18	88.70	89.90	88.15	89.15	6,879,750
2025-03-17	87.30	88.55	85.60	88.10	844,342
2025-03-14	87.15	87.15	84.95	86.15	864,429
2025-03-13	84.70	87.10	84.70	85.30	1,506,280
2025-03-12	88.85	88.85	86.00	86.65	1,316,952
2025-03-11	89.00	90.60	88.40	88.45	3,733,199
2025-03-10	89.90	90.60	88.55	88.55	5,509,265
2025-03-07	90.50	90.90	89.50	89.70	4,830,477
2025-03-06	87.00	90.45	87.00	90.30	2,596,511
2025-03-05	89.25	89.80	87.25	89.20	4,465,581
2025-03-04	90.00	90.90	87.05	87.25	6,798,013
2025-03-03	92.20	92.50	90.40	91.55	1,214,343
2025-02-28	94.90	94.90	90.80	91.05	4,996,441
2025-02-27	94.05	94.15	92.00	92.80	1,585,373
2025-02-26	95.50	96.35	94.15	94.50	1,744,276
2025-02-25	94.50	97.60	94.40	95.70	2,655,866
2025-02-24	98.00	99.40	95.25	96.90	1,737,404
2025-02-21	101.60	101.60	99.05	99.10	873,369
2025-02-20	99.75	101.00	98.90	99.20	2,476,735
2025-02-19	97.00	100.50	97.00	99.60	3,111,665
2025-02-18	100.50	100.50	98.10	98.70	2,166,198
2025-02-17	98.00	99.60	97.70	98.85	2,896,777
2025-02-14	95.95	99.50	95.95	99.25	4,081,303
2025-02-13	96.00	98.45	95.85	97.85	1,436,017
2025-02-12	95.85	97.60	95.70	96.25	1,278,996
2025-02-11	96.30	97.60	96.00	96.25	1,091,137
2025-02-10	95.25	97.20	94.90	97.00	2,474,007
2025-02-07	95.75	95.75	94.35	94.75	1,295,166
2025-02-06	94.80	95.75	94.30	94.60	938,651
2025-02-05	94.00	94.65	92.35	94.15	2,159,387
2025-02-04	93.50	93.70	92.40	92.80	1,078,678
2025-02-03	92.35	93.70	91.60	93.45	1,852,635
2025-01-31	94.00	95.00	93.15	93.95	4,626,877
2025-01-30	88.55	93.85	88.55	93.70	3,243,484
2025-01-29	89.00	91.35	89.00	90.00	9,529,776
2025-01-28	87.00	90.45	87.00	90.05	1,990,810
2025-01-27	88.05	89.35	86.80	86.90	1,405,614
2025-01-24	90.00	91.30	88.20	88.20	1,852,560
2025-01-23	90.85	91.05	89.75	90.50	2,217,497
2025-01-22	92.00	92.00	90.80	90.85	1,013,885
2025-01-21	90.20	91.75	90.20	91.15	1,178,668
2025-01-20	93.55	93.80	90.65	90.95	1,028,587
2025-01-17	94.00	94.00	90.70	93.45	2,953,478
2025-01-16	92.10	93.15	90.40	93.05	2,338,466
2025-01-15	92.00	93.30	89.30	90.80	8,271,267
2025-01-14	84.10	85.00	82.00	82.00	3,047,565
2025-01-13	88.50	88.50	82.85	83.85	5,339,472
2025-01-10	87.65	89.25	86.20	86.35	5,218,470
2025-01-09	89.50	90.80	88.85	89.35	4,846,450
2025-01-08	94.25	94.70	90.35	90.65	1,789,035
2025-01-07	94.00	94.15	92.80	94.15	1,317,924
2025-01-06	94.00	94.70	93.30	93.90	15,963,222
2025-01-03	95.00	95.00	93.55	93.60	1,072,087
2025-01-02	92.45	95.15	92.45	94.10	1,446,436
2025-01-01	94.90	94.90	94.90	94.90	0
2024-12-31	94.50	95.00	94.25	94.90	1,408,322
2024-12-30	91.50	94.45	91.50	94.25	3,088,133
2024-12-27	92.95	93.60	92.95	93.25	973,041
2024-12-26	93.50	93.50	93.50	93.50	0
2024-12-25	93.50	93.50	93.50	93.50	0
2024-12-24	94.40	94.40	93.05	93.50	539,467
2024-12-23	93.15	94.35	92.05	93.20	1,622,744
2024-12-20	91.50	93.85	91.50	93.15	10,476,013
2024-12-19	94.80	94.80	91.65	93.20	2,647,527
2024-12-18	94.40	94.40	91.75	93.00	1,853,850
2024-12-17	93.60	93.60	91.75	92.65	6,172,291
2024-12-16	92.35	95.20	92.35	94.45	3,853,400
2024-12-13	92.00	94.20	91.15	94.20	4,550,611
2024-12-12	84.75	92.80	83.00	92.65	10,222,136
2024-12-11	79.00	80.05	78.45	79.00	4,276,497
2024-12-10	82.95	82.95	79.75	80.20	2,186,480
2024-12-09	80.95	81.85	80.05	81.10	2,490,563
2024-12-06	78.45	83.50	78.45	81.45	7,584,843
2024-12-05	78.85	81.50	78.20	80.25	7,061,151
2024-12-04	80.00	80.30	79.00	79.15	1,328,762
2024-12-03	79.25	80.35	75.60	79.30	3,494,907
2024-12-02	79.55	81.20	79.55	81.00	1,155,778
2024-11-29	79.40	79.65	78.80	79.65	990,008
2024-11-28	79.50	79.50	77.70	78.90	662,209
2024-11-27	77.40	79.40	77.40	77.75	824,667
2024-11-26	79.25	80.80	78.50	79.20	1,033,404
2024-11-25	79.25	81.35	77.70	80.90	6,814,063
2024-11-22	76.50	78.35	75.80	78.15	1,947,783
2024-11-21	77.80	77.80	75.20	76.55	1,825,880
2024-11-20	80.00	80.00	77.05	77.80	1,385,341
2024-11-19	80.00	80.20	78.20	78.65	1,058,362
2024-11-18	77.40	79.85	77.40	79.60	1,351,617
2024-11-15	78.75	79.80	78.15	79.30	932,137
2024-11-14	77.60	78.95	76.35	78.95	1,939,594
2024-11-13	78.30	79.40	76.15	77.25	2,433,483
2024-11-12	80.00	80.95	78.40	78.40	10,495,825
2024-11-11	81.45	82.25	80.15	80.60	1,512,080
2024-11-08	82.00	82.00	80.05	81.05	1,282,475
2024-11-07	80.00	82.05	80.00	82.05	1,999,032
2024-11-06	84.85	85.10	80.50	81.15	1,618,859
2024-11-05	85.55	85.55	82.45	82.45	1,415,155
2024-11-04	82.00	83.90	82.00	83.45	1,032,610
2024-11-01	80.60	82.95	80.60	82.70	1,654,572
2024-10-31	86.95	86.95	81.80	82.50	1,468,639
2024-10-30	83.00	88.00	83.00	85.20	1,971,818
2024-10-29	86.40	86.40	84.00	85.10	884,161
2024-10-28	84.45	85.15	83.75	84.85	1,222,067
2024-10-25	84.00	84.75	83.25	84.30	1,219,194
2024-10-24	87.00	87.00	83.65	83.80	2,283,685
2024-10-23	87.55	88.15	85.30	85.65	1,732,573
2024-10-22	89.65	89.65	86.70	88.20	1,153,652
2024-10-21	89.70	89.70	87.35	87.55	1,579,220
2024-10-18	89.95	89.95	88.20	88.40	2,927,840
2024-10-17	87.00	89.30	87.00	88.80	2,288,478
2024-10-16	88.75	89.75	88.30	89.00	1,966,758
2024-10-15	89.30	89.30	86.65	89.00	2,411,436
2024-10-14	86.20	87.85	86.20	87.85	1,269,554
2024-10-11	87.15	89.00	87.05	87.60	1,460,310
2024-10-10	87.65	89.15	86.75	89.15	1,708,582
2024-10-09	90.00	90.00	88.00	88.10	2,129,912
2024-10-08	87.65	88.75	87.65	88.75	1,453,367
2024-10-07	89.05	89.40	88.00	89.25	1,644,478
2024-10-04	87.65	89.95	87.65	88.80	4,265,184
2024-10-03	87.00	88.25	86.75	88.25	1,890,860
2024-10-02	86.65	87.90	86.45	87.90	1,648,184
2024-10-01	89.50	89.50	86.45	87.40	1,960,922
2024-09-30	86.85	89.45	86.20	89.45	3,978,023
2024-09-27	85.25	86.75	85.20	86.75	5,384,964
2024-09-26	81.80	85.95	81.80	85.95	4,069,205
2024-09-25	85.30	85.30	82.00	82.70	1,972,826
2024-09-24	82.40	85.45	82.40	83.55	1,909,668
2024-09-23	78.85	85.95	78.80	84.70	10,376,611
2024-09-20	78.00	79.90	78.00	78.40	8,883,898
2024-09-19	80.25	80.30	79.20	79.50	6,011,783
2024-09-18	79.25	79.50	78.45	79.00	1,343,808
2024-09-17	78.00	79.85	78.00	79.45	2,856,385
2024-09-16	79.00	79.15	78.20	79.15	1,017,519
2024-09-13	78.35	79.40	77.25	79.25	1,702,189
2024-09-12	77.35	77.55	76.10	77.55	2,443,021
2024-09-11	78.00	78.00	75.45	75.55	2,811,688
2024-09-10	77.45	77.70	76.45	77.35	3,824,943
2024-09-09	77.55	78.70	76.95	77.45	3,787,694
2024-09-06	78.90	79.20	76.50	77.50	3,255,080
2024-09-05	80.00	82.15	78.75	78.75	5,703,558
2024-09-04	79.95	81.10	77.70	80.00	4,834,499
2024-09-03	81.00	81.00	78.80	79.20	1,176,936
2024-09-02	80.00	80.00	79.00	79.20	1,166,173
2024-08-30	79.00	80.55	79.00	79.35	2,585,235
2024-08-29	79.00	79.90	78.90	79.80	2,371,510
2024-08-28	79.00	80.00	79.00	79.25	671,050
2024-08-27	79.80	80.45	79.25	79.70	1,846,516
2024-08-26	79.50	79.50	79.50	79.50	0
2024-08-23	79.10	80.20	78.70	79.50	2,926,068
2024-08-22	82.45	82.45	79.10	79.25	2,356,143
2024-08-21	80.30	81.40	79.45	81.30	990,942
2024-08-20	80.00	80.30	78.95	79.75	1,453,722
2024-08-19	80.00	81.85	79.20	79.20	980,689
2024-08-16	79.75	81.30	79.75	80.05	966,252
2024-08-15	81.50	81.95	80.05	80.80	1,913,416
2024-08-14	76.25	80.55	76.25	80.55	1,911,174
2024-08-13	75.95	78.40	75.95	77.55	1,212,523
2024-08-12	75.25	77.65	75.25	77.65	896,492
2024-08-09	75.20	77.35	75.20	77.10	1,069,110
2024-08-08	76.50	76.50	75.30	75.50	611,728
2024-08-07	78.20	78.20	75.90	77.25	1,134,693
2024-08-06	75.95	77.40	75.20	76.50	9,507,026
2024-08-05	76.40	76.65	72.70	76.10	3,137,036
2024-08-02	80.75	80.75	77.35	77.60	1,881,498
2024-08-01	81.40	83.05	81.05	82.05	2,003,382
2024-07-31	82.20	82.20	79.85	81.35	1,995,359
2024-07-30	79.45	82.30	79.45	81.00	2,262,599
2024-07-29	82.40	83.30	79.10	80.00	1,477,871
2024-07-26	79.35	82.45	78.95	82.15	3,773,683
2024-07-25	79.50	79.50	76.95	79.15	1,831,102
2024-07-24	80.00	80.00	78.65	78.65	1,075,299
2024-07-23	78.25	80.10	78.15	79.60	1,892,061
2024-07-22	76.75	78.85	76.60	78.85	3,985,139
2024-07-19	76.75	77.40	76.00	77.25	914,432
2024-07-18	76.00	78.55	76.00	76.95	4,077,255
2024-07-17	79.80	79.80	76.20	76.65	1,194,834
2024-07-16	78.50	78.80	76.70	78.45	1,483,689
2024-07-15	77.30	78.65	76.70	77.35	2,324,944
2024-07-12	75.10	77.80	75.00	77.80	1,492,784
2024-07-11	73.40	77.15	73.40	77.15	2,159,854
2024-07-10	72.10	73.40	72.10	73.35	29,556,538
2024-07-09	74.50	74.85	72.30	72.65	3,325,247
2024-07-08	74.45	74.70	72.75	72.75	2,162,462
2024-07-05	74.50	74.60	72.70	74.60	1,943,427
2024-07-04	74.60	74.60	72.40	72.40	3,737,768
2024-07-03	73.30	74.45	72.85	74.30	4,029,477
2024-07-02	73.25	73.95	72.60	72.90	1,798,232
2024-07-01	71.80	75.30	71.80	74.55	3,357,565
2024-06-28	72.70	72.70	70.75	72.00	2,182,461
2024-06-27	77.30	77.30	70.60	71.65	4,864,370
2024-06-26	77.40	77.40	74.30	76.05	2,775,425
2024-06-25	76.85	77.30	74.95	74.95	2,591,168
2024-06-24	77.40	78.20	76.25	77.05	2,023,752
2024-06-21	79.00	79.00	76.45	76.45	5,073,870
2024-06-20	77.45	79.20	77.35	78.15	1,111,535
2024-06-19	75.25	78.30	75.25	77.65	2,144,451
2024-06-18	74.75	77.50	74.75	77.25	1,319,652
2024-06-17	77.65	77.65	75.95	76.40	912,005
2024-06-14	76.80	76.80	75.00	76.05	1,145,846
2024-06-13	78.05	78.80	75.90	75.90	2,568,042
2024-06-12	78.05	79.20	78.05	79.20	2,178,987
2024-06-11	80.00	80.00	78.30	78.70	1,238,301
2024-06-10	79.05	79.15	78.40	79.00	845,632
2024-06-07	78.30	79.85	78.30	79.85	1,941,005
2024-06-06	80.00	80.00	78.30	79.65	2,291,329
2024-06-05	77.80	79.80	77.80	78.80	1,274,117
2024-06-04	79.75	80.05	78.45	79.40	2,190,063
2024-06-03	78.80	80.25	78.35	79.75	4,600,092
2024-05-31	78.95	78.95	76.30	77.50	4,721,790
2024-05-30	72.90	77.95	72.70	76.60	7,680,119
2024-05-29	72.55	72.55	70.80	71.45	1,393,385
2024-05-28	72.00	72.50	71.40	72.40	2,006,320
2024-05-27	71.75	71.75	71.75	71.75	0
2024-05-24	70.00	71.75	69.95	71.75	7,282,331
2024-05-23	69.50	71.40	69.50	70.20	1,090,437
2024-05-22	72.00	72.00	69.50	71.30	8,754,431
2024-05-21	72.25	72.25	71.05	71.05	1,007,469
2024-05-20	70.00	71.80	70.00	71.80	1,776,208
2024-05-17	71.60	71.60	69.95	70.95	1,011,444
2024-05-16	70.70	71.20	69.35	70.55	1,668,687
2024-05-15	69.85	71.75	69.35	70.95	4,618,473
2024-05-14	68.90	72.30	68.80	70.50	23,461,198
2024-05-13	64.00	65.90	64.00	65.35	2,025,257
2024-05-10	62.15	64.90	62.15	64.25	1,506,742
2024-05-09	62.05	62.80	62.05	62.15	976,682
2024-05-08	63.75	63.75	62.15	62.65	2,002,248
2024-05-07	61.70	64.30	61.60	62.95	1,797,874
2024-05-06	62.95	62.95	62.95	62.95	0
2024-05-03	63.20	63.35	62.40	62.95	1,205,953
2024-05-02	63.20	63.20	61.60	62.50	1,061,706
2024-05-01	61.00	62.25	61.00	62.00	866,521
2024-04-30	63.05	63.05	61.85	61.85	1,660,996
2024-04-29	60.50	63.30	60.30	63.00	1,932,280
2024-04-26	60.25	62.60	60.25	61.75	1,236,950
2024-04-25	63.30	63.30	60.75	61.75	2,086,953
2024-04-24	62.75	62.85	61.25	62.85	2,664,765
2024-04-23	61.50	63.25	61.50	62.80	1,341,294
2024-04-22	62.00	63.85	62.00	62.00	2,272,048
2024-04-19	62.10	63.90	61.65	61.65	6,008,807
2024-04-18	61.80	64.00	61.80	63.45	1,251,601
2024-04-17	62.00	63.60	62.00	62.55	1,711,689
2024-04-16	64.35	64.35	61.20	62.55	2,168,497
2024-04-15	65.10	65.10	63.30	63.75	5,915,559
2024-04-12	65.00	65.00	63.80	63.95	2,023,158
2024-04-11	64.65	65.00	63.15	63.95	2,460,880
2024-04-10	63.85	64.60	63.00	63.30	3,091,327
2024-04-09	62.25	63.95	62.25	63.25	14,025,312
2024-04-08	61.75	63.50	61.70	62.75	1,778,290
2024-04-05	61.25	62.05	60.40	62.05	3,151,686
2024-04-04	61.50	62.75	61.50	61.80	3,130,292
2024-04-03	59.95	61.80	59.95	61.80	3,112,690
2024-04-02	61.90	61.90	60.20	61.40	2,659,562
2024-04-01	60.55	60.55	60.55	60.55	0
2024-03-29	60.55	60.55	60.55	60.55	0
2024-03-28	61.45	61.85	59.80	60.55	6,659,466
2024-03-27	59.95	60.45	59.70	60.30	1,340,872
2024-03-26	59.75	61.20	59.75	60.40	3,292,116
2024-03-25	61.15	61.15	60.10	60.50	1,348,305
2024-03-22	60.55	61.75	60.50	60.75	2,156,257
2024-03-21	60.65	61.35	60.00	60.80	7,186,689
2024-03-20	59.50	60.50	59.45	60.05	10,555,349
2024-03-19	59.45	60.60	59.30	59.55	1,996,783
2024-03-18	56.70	60.40	56.60	60.00	4,193,156
2024-03-15	58.80	59.60	52.45	56.60	12,623,328
2024-03-14	60.15	60.45	58.65	58.90	3,731,405
2024-03-13	60.45	62.00	60.30	61.05	2,733,816
2024-03-12	60.65	62.25	60.55	61.80	1,439,196
2024-03-11	58.00	62.95	56.90	61.00	7,068,650
2024-03-08	66.85	66.85	63.90	64.50	4,067,673
2024-03-07	66.00	66.10	64.10	65.50	3,445,609
2024-03-06	65.20	67.35	65.20	66.00	3,305,653
2024-03-05	66.00	66.55	65.95	65.95	6,972,350
2024-03-04	66.00	66.90	66.00	66.05	6,410,449
2024-03-01	66.00	67.35	65.25	66.45	1,794,495
2024-02-29	68.25	68.25	65.90	66.00	9,355,118
2024-02-28	66.85	67.90	66.20	67.45	3,804,511
2024-02-27	68.30	72.45	65.50	66.50	8,269,193
2024-02-26	67.55	68.30	66.60	66.75	3,495,294
2024-02-23	69.00	69.20	67.25	67.65	4,031,194
2024-02-22	68.45	69.10	67.70	68.70	12,880,375
2024-02-21	66.55	68.55	66.00	68.55	7,625,671
2024-02-20	64.90	66.20	64.20	65.85	8,521,597
2024-02-19	64.00	66.20	60.90	64.20	37,094,272
2024-02-16	47.20	48.64	46.86	47.08	2,222,348
2024-02-15	46.90	47.76	46.12	47.34	18,499,408
2024-02-14	46.44	47.30	45.88	46.24	2,530,632
2024-02-13	47.52	47.60	45.14	46.26	4,598,851
2024-02-12	47.22	47.58	46.66	46.82	1,361,654
2024-02-09	47.80	47.80	46.26	46.76	15,127,325
2024-02-08	46.90	47.60	46.32	47.28	8,655,991
2024-02-07	48.86	48.86	46.54	46.54	8,071,759
2024-02-06	47.40	48.40	46.50	48.06	1,502,809
2024-02-05	48.08	49.00	47.46	47.58	1,250,309
2024-02-02	48.50	48.50	47.40	47.72	1,621,263
2024-02-01	48.46	49.46	47.72	47.96	2,176,490
2024-01-31	49.06	49.78	48.82	49.48	1,267,819
2024-01-30	49.32	49.44	49.00	49.18	1,574,553
2024-01-29	50.65	50.65	48.90	49.24	1,586,033
2024-01-26	48.58	49.72	48.58	49.54	794,476
2024-01-25	49.50	49.70	48.70	49.20	1,220,001
2024-01-24	48.40	48.92	48.16	48.74	1,374,375
2024-01-23	47.96	49.24	47.96	48.00	2,712,235
2024-01-22	48.00	48.76	47.86	48.24	2,100,414
2024-01-19	49.20	49.72	46.94	48.02	3,686,529
2024-01-18	48.46	50.25	47.50	49.38	9,240,864
2024-01-17	46.50	46.50	44.00	45.46	5,215,314
2024-01-16	46.88	47.10	45.76	46.16	2,904,464
2024-01-15	47.12	48.44	46.40	47.32	2,663,410
2024-01-12	46.20	47.78	46.20	47.12	2,472,631
2024-01-11	48.44	48.44	46.90	47.06	9,828,975
2024-01-10	48.04	48.76	47.04	48.26	3,092,958
2024-01-09	49.98	49.98	48.34	49.02	2,931,350
2024-01-08	49.44	49.60	48.26	49.58	1,102,457
2024-01-05	49.10	50.40	48.72	49.42	1,165,072
2024-01-04	48.20	50.40	48.20	50.00	1,320,518
2024-01-03	48.62	49.54	48.62	49.16	1,878,846
2024-01-02	50.05	50.55	49.28	49.74	2,155,826
2024-01-01	50.50	50.50	50.50	50.50	0
2023-12-29	50.10	51.55	50.10	50.50	1,619,881
2023-12-28	50.80	51.50	50.60	50.60	1,938,209
2023-12-27	51.15	51.80	50.85	50.85	7,230,548
2023-12-26	51.20	51.20	51.20	51.20	0
2023-12-25	51.20	51.20	51.20	51.20	0
2023-12-22	51.35	51.35	50.70	51.20	5,911,239
2023-12-21	50.20	51.80	49.94	51.00	1,525,328
2023-12-20	50.50	51.50	49.88	50.75	3,120,207
2023-12-19	50.60	51.20	48.78	49.38	1,691,134
2023-12-18	49.58	53.20	49.58	50.20	16,539,159
2023-12-15	51.00	52.70	49.82	50.05	9,039,700
2023-12-14	49.00	50.85	48.70	50.00	9,908,235
2023-12-13	45.44	46.40	45.06	45.28	1,604,422
2023-12-12	44.80	46.74	44.80	45.94	2,374,732
2023-12-11	45.50	46.14	45.18	45.90	2,002,980
2023-12-08	45.50	46.80	44.80	45.92	3,200,156
2023-12-07	46.32	47.66	46.10	46.20	1,127,706
2023-12-06	45.50	47.62	45.50	46.80	2,588,894
2023-12-05	45.26	46.88	45.26	46.20	1,470,018
2023-12-04	44.12	46.32	44.12	45.56	1,558,981
2023-12-01	43.60	45.14	43.52	45.08	2,129,390
2023-11-30	44.60	44.60	43.64	43.64	5,010,038
2023-11-29	46.28	46.56	44.56	44.62	4,302,548
2023-11-28	46.74	46.78	45.66	46.22	2,087,177
2023-11-27	46.62	47.24	46.62	47.00	2,525,316
2023-11-24	47.00	47.40	46.62	47.22	2,704,204
2023-11-23	47.70	48.00	47.20	47.60	3,726,482
2023-11-22	47.50	48.88	47.50	48.06	2,767,950
2023-11-21	49.00	49.22	47.72	48.58	2,226,844
2023-11-20	49.74	50.90	49.16	49.38	3,083,901
2023-11-17	47.76	49.06	47.76	48.34	2,299,572
2023-11-16	50.50	50.50	47.76	48.52	2,853,306
2023-11-15	48.90	50.85	48.90	49.36	2,249,658
2023-11-14	47.70	49.90	47.46	48.86	3,453,485
2023-11-13	45.92	47.82	45.92	47.60	1,394,310
2023-11-10	47.16	47.42	46.66	47.42	1,652,378
2023-11-09	47.44	48.50	46.90	48.12	1,509,213
2023-11-08	46.74	48.14	46.74	47.44	2,158,570
2023-11-07	46.74	48.50	46.74	47.62	1,596,651
2023-11-06	48.70	48.94	47.20	47.72	2,054,207
2023-11-03	48.00	48.74	47.36	47.80	3,999,170
2023-11-02	45.78	46.34	45.44	45.98	4,010,858
2023-11-01	45.64	45.70	44.00	44.96	1,354,647
2023-10-31	45.92	46.18	44.66	44.76	2,503,947
2023-10-30	43.48	45.72	43.38	43.66	641,903
2023-10-27	43.10	44.08	43.02	43.66	1,399,744
2023-10-26	44.96	44.96	43.30	44.00	1,803,058
2023-10-25	44.78	44.90	43.58	44.46	2,468,305
2023-10-24	44.78	45.86	44.78	45.14	1,801,760
2023-10-23	44.88	45.82	44.88	45.48	1,265,620
2023-10-20	44.22	45.34	43.82	45.08	1,800,812
2023-10-19	44.44	45.70	44.10	45.00	1,982,636
2023-10-18	45.50	46.12	44.78	45.28	2,302,551
2023-10-17	46.00	46.10	45.10	46.00	1,858,066
2023-10-16	46.68	47.30	44.92	45.68	4,257,230
2023-10-13	48.80	48.80	46.98	47.30	1,908,438
2023-10-12	47.18	49.14	47.18	47.72	7,828,633
2023-10-11	49.14	49.68	47.72	47.72	3,270,696
2023-10-10	48.00	50.40	48.00	49.34	11,130,908
2023-10-09	47.02	47.16	46.40	47.00	2,065,596
2023-10-06	47.32	47.70	46.22	46.94	1,951,713
2023-10-05	47.06	48.34	47.06	47.44	1,836,423
2023-10-04	47.02	48.10	46.66	47.44	2,256,343
2023-10-03	47.00	48.08	46.28	48.04	3,921,115
2023-10-02	48.60	48.98	47.28	47.68	2,855,035
2023-09-29	48.86	49.00	48.00	48.40	4,405,005
2023-09-28	47.50	48.36	47.42	48.10	1,467,540
2023-09-27	47.50	48.28	47.50	48.00	3,858,625
2023-09-26	48.80	48.86	47.46	48.00	2,465,737
2023-09-25	49.04	49.30	47.68	48.50	5,360,322
2023-09-22	48.28	49.90	48.28	48.88	2,746,485
2023-09-21	49.00	49.68	48.38	49.00	1,439,855
2023-09-20	48.12	49.88	48.12	49.26	1,538,342
2023-09-19	48.20	49.16	48.06	48.22	2,944,130
2023-09-18	50.25	50.25	47.78	48.30	2,717,052
2023-09-15	49.80	50.15	48.90	49.18	4,573,307
2023-09-14	48.90	49.70	48.24	49.62	2,110,430
2023-09-13	48.76	49.48	48.48	49.48	1,883,784
2023-09-12	49.90	50.20	49.08	49.38	8,008,256
2023-09-11	48.40	50.00	48.40	49.46	2,112,418
2023-09-08	49.02	49.96	48.62	49.28	2,897,999
2023-09-07	49.44	49.64	48.46	48.46	2,047,614
2023-09-06	49.20	49.20	47.86	48.86	1,999,975
2023-09-05	49.20	49.72	48.48	49.12	3,469,825
2023-09-04	50.95	50.95	49.22	49.58	1,051,602
2023-09-01	49.20	51.15	49.20	50.20	2,857,428
2023-08-31	50.50	50.50	49.34	50.05	7,082,970
2023-08-30	48.60	50.40	48.50	49.86	6,351,082
2023-08-29	48.36	49.52	47.96	48.98	1,959,412
2023-08-28	47.98	47.98	47.98	47.98	0
2023-08-25	49.10	49.46	47.66	47.98	1,232,052
2023-08-24	48.94	50.10	48.90	49.00	1,660,309
2023-08-23	47.26	48.96	47.26	48.70	2,386,700
2023-08-22	48.32	49.48	47.90	48.32	1,748,326
2023-08-21	49.00	49.32	48.00	48.94	1,577,607
2023-08-18	50.50	50.50	48.06	48.46	5,762,535
2023-08-17	50.00	50.10	49.34	49.76	996,677
2023-08-16	51.50	51.50	49.70	50.00	2,353,065
2023-08-15	52.00	52.00	50.55	50.90	849,916
2023-08-14	51.80	51.80	50.80	51.25	814,987
2023-08-11	51.90	51.90	50.75	51.20	1,271,759
2023-08-10	52.05	52.10	51.05	51.65	1,532,607
2023-08-09	51.40	52.40	51.20	52.05	1,537,367
2023-08-08	52.40	52.40	50.70	51.50	1,956,600
2023-08-07	52.10	52.10	50.95	51.40	1,287,363
2023-08-04	52.10	52.45	51.25	52.10	1,019,414
2023-08-03	52.55	52.90	51.05	51.95	2,416,981
2023-08-02	51.80	52.55	51.40	52.05	1,027,190
2023-08-01	54.50	54.50	51.70	52.85	8,216,498
2023-07-31	53.30	54.20	53.00	53.35	1,402,009
2023-07-28	53.35	54.10	52.70	54.05	1,430,193
2023-07-27	54.95	55.65	53.30	53.95	3,251,702
2023-07-26	55.05	55.30	54.00	54.55	1,956,829
2023-07-25	54.55	55.55	54.40	55.10	1,758,798
2023-07-24	54.00	55.85	54.00	54.90	2,058,680
2023-07-21	54.50	55.75	53.80	54.35	2,987,684
2023-07-20	55.45	56.05	54.95	55.40	2,329,776
2023-07-19	54.05	56.35	54.05	55.05	4,756,445
2023-07-18	51.65	54.40	51.55	53.35	4,310,817
2023-07-17	52.10	52.90	51.05	51.85	9,635,927
2023-07-14	52.50	53.80	51.90	53.10	2,409,819
2023-07-13	52.40	54.35	52.40	53.45	3,588,310
2023-07-12	50.90	54.60	50.90	52.55	6,422,441
2023-07-11	49.28	51.20	49.28	51.00	7,363,185
2023-07-10	48.54	50.45	47.52	49.70	4,941,311
2023-07-07	47.80	49.62	46.72	49.42	5,011,997
2023-07-06	52.30	52.30	45.38	48.28	15,521,051
2023-07-05	52.85	53.85	52.50	53.45	3,600,666
2023-07-04	52.80	54.35	52.80	53.75	5,029,743
2023-07-03	52.70	54.20	52.20	53.50	2,377,777
2023-06-30	52.50	53.65	52.30	52.35	2,910,030
2023-06-29	54.25	54.35	52.00	52.55	2,076,824
2023-06-28	52.30	55.10	52.30	54.00	3,389,942
2023-06-27	52.90	53.00	51.70	52.65	1,697,347
2023-06-26	52.45	53.25	52.20	52.75	1,919,991
2023-06-23	54.35	54.35	52.50	53.45	2,490,960
2023-06-22	53.40	55.20	53.15	54.50	3,625,870
2023-06-21	53.40	54.80	52.80	54.30	2,413,193
2023-06-20	53.60	55.50	52.40	54.10	14,298,363
2023-06-19	52.50	54.55	50.60	52.95	7,322,786
2023-06-16	52.60	53.35	51.15	51.15	8,634,917
2023-06-15	50.95	51.60	49.66	51.60	2,572,589
2023-06-14	52.40	52.40	49.96	50.35	4,034,657
2023-06-13	48.78	52.10	48.78	51.15	4,798,694
2023-06-12	49.84	50.40	49.52	50.00	2,722,766
2023-06-09	50.50	50.65	49.84	50.50	2,877,858
2023-06-08	51.70	51.70	50.15	50.50	2,298,669
2023-06-07	51.25	51.40	50.40	50.80	2,613,657
2023-06-06	53.50	53.50	51.00	51.60	1,690,120
2023-06-05	53.15	53.80	52.15	52.55	1,315,620
2023-06-02	50.65	52.40	50.65	52.40	2,101,018
2023-06-01	51.45	51.45	50.25	51.00	1,444,750
2023-05-31	50.35	50.95	48.96	50.45	3,391,667
2023-05-30	52.25	52.25	50.45	50.95	1,683,394
2023-05-29	51.00	51.00	51.00	51.00	0
2023-05-26	52.00	52.00	50.40	51.00	2,857,446
2023-05-25	55.45	55.45	51.80	52.00	3,690,007
2023-05-24	56.40	56.40	53.55	54.00	1,797,756
2023-05-23	56.95	56.95	55.05	55.15	1,569,308
2023-05-22	55.30	56.05	55.30	55.95	1,314,294
2023-05-19	57.30	57.30	55.20	55.20	1,849,346
2023-05-18	56.20	56.20	54.50	56.15	2,093,621
2023-05-17	55.40	56.00	54.80	55.00	2,314,273
2023-05-16	56.90	57.55	55.50	55.50	2,343,683
2023-05-15	58.70	60.20	56.45	57.65	7,819,810
2023-05-12	58.05	58.05	55.85	55.95	1,530,788
2023-05-11	55.45	56.95	55.45	56.60	1,650,351
2023-05-10	56.60	56.95	54.90	55.15	2,872,113
2023-05-09	56.55	57.50	56.55	56.95	1,737,650
2023-05-08	57.80	57.80	57.80	57.80	0
2023-05-05	57.30	58.05	56.10	57.80	1,888,885
2023-05-04	56.70	57.00	55.50	56.30	2,056,872
2023-05-03	56.40	58.30	56.40	57.80	1,712,284
2023-05-02	58.55	59.30	57.35	57.70	2,950,219
2023-05-01	57.00	57.00	57.00	57.00	0
2023-04-28	58.00	58.00	55.90	57.00	2,436,340
2023-04-27	59.20	59.20	56.25	56.85	1,521,994
2023-04-26	58.95	58.95	55.95	57.45	1,824,064
2023-04-25	56.70	58.20	56.60	57.95	1,531,295
2023-04-24	57.85	57.85	56.35	57.55	1,406,610
2023-04-21	56.05	56.85	54.20	56.85	2,599,147
2023-04-20	55.40	55.60	54.35	54.95	3,732,115
2023-04-19	54.00	55.00	53.75	54.60	3,241,439
2023-04-18	55.35	56.25	54.50	54.90	2,712,026
2023-04-17	57.75	57.80	55.20	55.45	2,190,635
2023-04-14	54.50	57.35	54.50	57.10	2,345,613
2023-04-13	54.50	56.10	54.50	55.50	1,547,289
2023-04-12	54.50	56.45	54.50	55.65	1,487,216
2023-04-11	56.70	56.85	55.15	55.90	1,145,899
2023-04-10	55.15	55.15	55.15	55.15	0
2023-04-07	55.15	55.15	55.15	55.15	0
2023-04-06	54.65	56.05	54.65	55.15	2,020,054
2023-04-05	59.60	59.60	54.75	55.70	2,160,304
2023-04-04	57.85	59.15	57.70	58.20	1,954,977
2023-04-03	59.60	59.75	58.30	58.75	2,092,636
2023-03-31	57.25	60.00	57.25	58.75	1,907,400
2023-03-30	56.50	60.00	56.50	58.40	2,903,265
2023-03-29	53.75	57.15	53.55	56.85	2,524,717
2023-03-28	54.70	55.75	53.40	54.15	1,846,067
2023-03-27	56.00	57.00	55.25	55.65	1,654,044
2023-03-24	56.15	56.45	54.75	55.50	2,487,798
2023-03-23	59.15	59.20	56.25	56.25	1,672,484
2023-03-22	59.70	60.50	58.55	58.55	2,193,924
2023-03-21	60.00	62.45	60.00	60.55	2,942,860
2023-03-20	58.60	61.95	57.50	59.95	2,573,029
2023-03-17	63.65	64.95	57.90	59.25	8,427,858
2023-03-16	70.00	72.60	64.10	64.95	3,435,425
2023-03-15	74.20	74.20	68.15	71.60	3,029,281
2023-03-14	71.55	73.00	71.10	72.80	1,552,219
2023-03-13	75.00	75.00	71.75	72.75	2,168,026
2023-03-10	75.40	75.40	72.95	75.30	2,343,279
2023-03-09	76.95	77.90	75.85	76.85	2,179,472
2023-03-08	80.70	80.70	77.55	77.70	1,341,018
2023-03-07	82.20	82.20	80.55	80.55	1,784,874
2023-03-06	78.90	81.80	78.90	81.55	2,963,226
2023-03-03	79.50	81.40	79.00	80.55	1,198,979
2023-03-02	80.90	81.70	79.60	79.90	2,276,455
2023-03-01	81.45	82.10	79.95	80.45	2,755,560
2023-02-28	79.75	82.15	79.55	81.00	8,449,117
2023-02-27	80.00	80.10	77.65	79.75	1,699,474
2023-02-24	77.20	78.65	75.75	78.50	1,177,501
2023-02-23	76.30	78.60	76.30	77.30	1,486,440
2023-02-22	79.20	79.20	74.95	75.75	1,984,994
2023-02-21	76.25	78.95	75.50	78.95	2,930,435
2023-02-20	73.55	74.90	72.10	74.90	1,333,070
2023-02-17	71.70	74.35	71.60	74.15	1,917,638
2023-02-16	75.35	75.35	71.65	72.90	1,607,333
2023-02-15	70.10	74.10	70.10	73.95	1,398,051
2023-02-14	72.50	73.05	71.35	71.65	3,155,410
2023-02-13	69.00	72.95	69.00	72.65	1,228,069
2023-02-10	72.70	72.80	70.35	70.50	9,526,245
2023-02-09	75.35	75.75	72.35	72.75	2,518,000
2023-02-08	73.00	76.90	73.00	74.95	1,799,461
2023-02-07	75.50	76.20	70.85	72.40	1,947,083
2023-02-06	78.00	79.40	75.80	76.70	1,994,682
2023-02-03	78.35	79.40	76.45	78.95	3,765,504
2023-02-02	70.25	78.20	70.25	78.20	7,384,747
2023-02-01	66.95	72.25	66.10	69.80	8,270,522
2023-01-31	64.70	65.75	64.40	64.75	1,602,055
2023-01-30	68.30	68.30	65.90	66.25	2,291,533
2023-01-27	65.15	67.60	65.15	66.70	2,107,305
2023-01-26	67.10	67.65	66.15	66.35	2,686,272
2023-01-25	66.95	67.15	65.65	66.35	5,566,533
2023-01-24	66.10	67.40	66.10	66.55	1,598,545
2023-01-23	65.00	68.05	65.00	66.80	2,218,812
2023-01-20	64.00	66.75	64.00	66.50	7,841,526
2023-01-19	68.20	68.20	64.65	65.40	3,939,677
2023-01-18	61.20	69.05	60.90	66.75	16,296,195
2023-01-17	64.00	65.40	59.80	59.95	5,794,869
2023-01-16	64.50	65.80	63.65	65.25	1,428,796
2023-01-13	61.55	64.25	61.55	64.10	1,909,594
2023-01-12	62.00	64.50	61.95	63.45	2,860,305
2023-01-11	58.55	62.50	58.55	62.50	2,393,829
2023-01-10	59.00	60.95	59.00	59.65	2,913,469
2023-01-09	60.00	61.40	58.95	59.80	2,209,868
2023-01-06	61.40	61.45	59.50	60.60	2,132,314
2023-01-05	58.90	62.80	58.90	61.55	3,317,265
2023-01-04	58.50	59.55	57.55	59.50	2,157,575
2023-01-03	53.85	57.90	53.80	56.85	4,437,563
2023-01-02	53.60	53.60	53.60	53.60	0
2022-12-30	54.10	54.75	53.60	53.60	2,002,957
2022-12-29	54.40	55.75	53.35	54.60	3,482,861
2022-12-28	57.70	57.70	55.20	55.90	2,139,834
2022-12-27	56.00	56.00	56.00	56.00	0
2022-12-26	56.00	56.00	56.00	56.00	0
2022-12-23	56.50	57.15	56.00	56.00	804,218
2022-12-22	56.00	58.15	56.00	56.65	3,877,277
2022-12-21	55.75	57.70	55.75	57.10	4,482,834
2022-12-20	54.80	55.70	52.65	55.70	6,565,203
2022-12-19	58.00	58.00	53.05	54.45	5,189,580
2022-12-16	60.90	60.90	56.90	56.90	9,176,895
2022-12-15	60.50	63.50	58.70	61.55	9,403,484
2022-12-14	67.05	67.30	64.85	65.30	6,057,297
2022-12-13	66.95	70.20	64.80	66.85	8,822,309
2022-12-12	68.65	69.05	64.60	66.15	3,499,115
2022-12-09	70.15	71.20	69.25	70.00	2,323,618
2022-12-08	70.00	71.50	70.00	70.35	1,644,439
2022-12-07	70.00	72.20	70.00	70.20	3,257,274
2022-12-06	74.40	74.80	70.35	71.70	2,867,941
2022-12-05	75.70	77.80	74.85	74.85	2,592,237
2022-12-02	75.40	78.25	74.90	77.30	1,666,228
2022-12-01	78.00	78.50	73.60	76.25	4,014,394
2022-11-30	82.80	82.80	77.75	77.75	5,208,089
2022-11-29	79.60	81.75	79.60	80.65	1,774,597
2022-11-28	80.55	82.70	79.85	81.15	1,697,489
2022-11-25	84.45	84.45	81.35	82.05	1,651,396
2022-11-24	87.15	87.15	83.70	83.70	2,357,634
2022-11-23	83.30	85.15	83.05	85.15	1,997,371
2022-11-22	83.20	85.35	82.50	85.35	2,261,212
2022-11-21	81.65	83.15	81.35	82.00	1,436,558
2022-11-18	80.50	82.20	80.00	82.15	1,685,297
2022-11-17	79.45	81.35	79.10	80.10	2,716,882
2022-11-16	81.40	82.95	77.70	79.20	1,899,815
2022-11-15	83.15	85.30	80.95	82.95	1,498,211
2022-11-14	85.50	85.60	82.45	85.00	3,357,402
2022-11-11	78.00	86.50	77.45	85.10	4,351,981
2022-11-10	71.60	78.10	70.00	78.10	3,129,240
2022-11-09	72.80	72.80	69.95	70.90	2,165,753
2022-11-08	69.90	71.65	67.45	71.50	1,621,492
2022-11-07	67.55	69.10	66.35	68.35	3,170,433
2022-11-04	65.85	67.00	64.45	67.00	950,370
2022-11-03	63.00	64.45	62.60	64.00	1,209,242
2022-11-02	65.45	65.75	63.25	64.60	2,080,471
2022-11-01	66.65	67.20	65.30	65.40	1,711,695
2022-10-31	66.65	66.65	64.40	65.20	2,013,515
2022-10-28	65.40	66.30	64.70	65.00	1,011,632
2022-10-27	65.85	68.45	65.40	66.85	1,491,526
2022-10-26	64.30	67.50	64.30	66.60	1,840,658
2022-10-25	64.75	64.95	62.50	64.95	1,071,849
2022-10-24	61.90	65.25	61.90	63.40	1,211,279
2022-10-21	61.55	64.10	61.15	63.20	1,256,614
2022-10-20	61.60	64.00	61.60	63.15	1,105,415
2022-10-19	64.00	65.40	62.30	62.70	1,006,881
2022-10-18	64.30	66.80	64.30	65.65	1,617,009
2022-10-17	61.55	64.35	61.25	64.30	1,940,993
2022-10-14	63.35	65.00	61.55	61.55	3,123,752
2022-10-13	59.80	63.50	58.00	62.00	1,956,284
2022-10-12	60.50	60.50	58.20	58.20	2,494,966
2022-10-11	58.35	61.00	58.35	59.90	1,107,879
2022-10-10	63.50	63.55	59.40	60.10	1,233,166
2022-10-07	66.00	66.00	62.35	62.50	2,127,944
2022-10-06	60.90	65.50	60.90	65.00	2,226,530
2022-10-05	65.60	65.60	60.70	62.75	2,240,329
2022-10-04	58.15	64.90	58.15	63.95	3,808,584
2022-10-03	55.15	58.00	55.10	58.00	2,632,539
2022-09-30	56.20	57.30	55.35	56.65	2,223,233
2022-09-29	61.30	61.30	55.00	55.55	2,655,696
2022-09-28	57.60	60.10	56.05	59.40	2,937,239
2022-09-27	58.00	59.80	58.00	58.80	2,912,405
2022-09-26	60.20	60.30	56.35	58.00	3,543,088
2022-09-23	63.45	63.50	60.20	60.80	1,737,197
2022-09-22	62.70	64.55	62.00	63.45	1,583,166
2022-09-21	62.60	64.55	62.40	64.55	1,379,572
2022-09-20	65.55	65.55	62.35	63.30	2,213,556
2022-09-19	65.20	65.20	65.20	65.20	0
2022-09-16	60.70	65.95	60.70	65.20	5,083,739
2022-09-15	63.10	64.85	61.15	62.75	3,534,654
2022-09-14	64.85	66.75	63.25	64.55	1,527,199
2022-09-13	65.95	68.15	65.95	66.10	1,936,236
2022-09-12	67.00	68.25	65.20	67.60	4,645,346
2022-09-09	66.00	67.00	65.65	66.50	1,649,254
2022-09-08	65.00	65.85	62.65	64.70	1,389,918
2022-09-07	65.35	65.90	64.25	65.65	1,424,214
2022-09-06	64.25	66.80	64.25	65.30	1,686,838
2022-09-05	65.50	65.50	61.25	63.30	1,777,624
2022-09-02	62.95	64.70	62.15	64.10	1,695,150
2022-09-01	62.00	63.15	60.30	62.00	3,879,129
2022-08-31	61.55	64.00	61.55	63.70	2,433,321
2022-08-30	61.20	63.85	61.05	63.50	3,576,304
2022-08-29	61.00	61.00	61.00	61.00	0
2022-08-26	60.25	61.05	59.00	61.00	5,039,600
2022-08-25	61.80	61.80	58.45	58.90	2,133,237
2022-08-24	59.35	61.20	59.30	60.95	1,247,206
2022-08-23	62.15	62.95	59.70	60.50	1,957,575
2022-08-22	64.50	64.50	62.70	62.85	2,692,286
2022-08-19	64.00	64.60	63.60	64.10	1,961,056
2022-08-18	65.00	66.30	63.50	64.35	1,856,112
2022-08-17	65.25	67.15	64.75	65.85	1,956,349
2022-08-16	66.50	66.55	65.35	66.35	2,228,067
2022-08-15	63.40	66.25	63.40	66.25	1,176,037
2022-08-12	65.00	65.50	64.45	65.10	1,070,282
2022-08-11	65.15	66.35	64.40	64.55	1,971,286
2022-08-10	62.80	66.65	62.65	65.00	2,450,317
2022-08-09	63.00	63.90	60.80	62.65	3,289,228
2022-08-08	65.00	65.00	62.25	63.40	2,072,324
2022-08-05	66.00	66.00	63.30	63.90	1,510,987
2022-08-04	64.60	66.70	64.10	64.85	2,020,709
2022-08-03	66.00	68.00	65.30	66.50	3,106,165
2022-08-02	68.50	68.50	65.15	66.15	2,691,160
2022-08-01	67.75	68.60	66.25	68.40	1,568,668
2022-07-29	65.70	68.20	64.35	66.60	4,983,229
2022-07-28	66.45	66.45	63.85	64.30	3,030,962
2022-07-27	65.00	66.50	64.60	64.70	8,075,221
2022-07-26	72.85	72.85	65.35	65.80	4,386,945
2022-07-25	72.30	72.30	69.15	71.00	1,214,251
2022-07-22	74.30	74.30	69.85	70.15	4,232,061
2022-07-21	69.85	73.95	69.85	72.50	2,012,764
2022-07-20	72.25	73.70	70.45	71.50	2,638,195
2022-07-19	72.05	74.70	70.80	74.10	2,314,105
2022-07-18	71.80	72.00	69.80	70.90	1,835,909
2022-07-15	69.55	70.95	67.55	69.85	23,887,341
2022-07-14	70.00	70.85	67.40	67.55	1,788,117
2022-07-13	71.00	72.00	69.35	70.20	1,593,123
2022-07-12	71.50	72.40	69.55	71.85	1,230,174
2022-07-11	72.90	72.90	70.40	71.35	1,998,090
2022-07-08	73.10	77.00	72.00	72.55	3,742,918
2022-07-07	68.00	74.70	68.00	73.55	11,346,839
2022-07-06	67.20	69.85	66.15	66.55	4,470,805
2022-07-05	70.25	70.25	66.15	67.90	2,875,320
2022-07-04	69.30	69.95	68.00	69.75	1,696,085
2022-07-01	67.95	70.40	67.10	69.30	2,337,945
2022-06-30	68.60	68.65	65.75	68.10	2,206,382
2022-06-29	71.70	71.70	69.35	70.25	1,704,201
2022-06-28	72.90	73.65	71.75	72.35	1,334,588
2022-06-27	75.00	76.30	72.65	73.00	1,781,718
2022-06-24	72.05	74.60	71.95	74.35	2,998,404
2022-06-23	74.70	76.30	73.10	73.45	1,217,833
2022-06-22	75.30	76.85	74.50	76.10	1,759,505
2022-06-21	78.00	81.00	76.75	77.40	2,515,832
2022-06-20	73.25	78.50	73.25	78.00	3,562,590
2022-06-17	70.65	75.60	70.55	74.55	8,632,157
2022-06-16	72.75	73.60	68.10	70.05	5,658,201
2022-06-15	75.30	76.20	73.70	74.10	1,571,782
2022-06-14	75.00	76.70	73.75	74.20	2,383,836
2022-06-13	77.50	77.50	73.90	74.90	1,580,202
2022-06-10	79.10	80.70	77.60	77.95	2,097,054
2022-06-09	86.00	86.00	79.95	80.45	2,886,446
2022-06-08	84.70	84.70	81.45	84.00	2,073,983
2022-06-07	82.95	83.75	80.15	83.45	2,188,787
2022-06-06	84.70	86.60	83.25	84.25	13,412,867
2022-06-03	83.95	83.95	83.95	83.95	0
2022-06-02	83.95	83.95	83.95	83.95	0
2022-06-01	85.65	87.70	83.95	83.95	1,466,477
2022-05-31	90.25	90.25	82.50	83.75	4,733,594
2022-05-30	88.20	90.25	87.25	87.65	1,887,489
2022-05-27	87.25	88.30	86.10	86.15	1,628,187
2022-05-26	79.50	87.20	79.50	86.35	2,280,473
2022-05-25	78.05	81.85	77.20	80.40	4,018,811
2022-05-24	78.00	79.15	76.75	79.05	4,506,732
2022-05-23	79.05	82.10	79.05	80.20	9,152,182
2022-05-20	79.00	81.55	78.90	78.90	3,161,777
2022-05-19	83.60	83.60	78.20	79.60	4,719,238
2022-05-18	90.00	91.00	83.95	84.40	6,137,154
2022-05-17	88.60	92.50	88.60	90.50	3,378,614
2022-05-16	88.00	90.65	87.90	90.65	1,852,925
2022-05-13	89.00	90.10	88.55	89.40	1,340,163
2022-05-12	85.60	88.55	85.25	87.40	1,934,090
2022-05-11	87.00	89.90	87.00	88.10	1,772,520
2022-05-10	89.40	89.40	87.20	87.20	1,379,704
2022-05-09	88.00	89.05	85.95	87.20	2,672,298
2022-05-06	89.90	90.10	87.15	88.30	5,313,489
2022-05-05	90.00	91.20	89.45	90.00	4,840,960
2022-05-04	92.80	93.55	88.40	88.85	2,705,973
2022-05-03	94.75	95.30	92.00	93.95	3,380,226
2022-05-02	93.30	93.30	93.30	93.30	0
2022-04-29	96.00	97.20	91.40	93.30	5,437,310
2022-04-28	92.95	96.65	92.95	96.65	16,276,627
2022-04-27	90.50	95.70	90.50	93.10	3,348,707
2022-04-26	94.80	94.80	92.00	92.45	2,369,769
2022-04-25	93.80	94.90	92.40	94.35	1,903,341
2022-04-22	94.10	97.20	94.10	95.40	1,724,714
2022-04-21	91.40	97.20	91.40	96.90	2,100,846
2022-04-20	95.20	96.25	93.45	94.20	966,391
2022-04-19	96.85	97.20	95.15	96.00	3,866,962
2022-04-18	96.00	96.00	96.00	96.00	0
2022-04-15	96.00	96.00	96.00	96.00	0
2022-04-14	95.10	96.20	94.35	96.00	893,703
2022-04-13	97.80	97.80	92.15	94.75	1,817,397
2022-04-12	93.40	96.70	93.40	96.20	4,810,464
2022-04-11	96.20	96.20	93.40	95.15	1,218,383
2022-04-08	95.85	95.85	93.25	95.40	1,372,608
2022-04-07	94.35	95.90	93.05	93.35	1,778,717
2022-04-06	96.00	96.00	92.75	93.85	2,001,395
2022-04-05	93.70	98.50	93.70	96.00	2,648,322
2022-04-04	97.30	97.65	95.10	96.10	2,045,447
2022-04-01	90.00	95.50	90.00	95.05	7,209,312
2022-03-31	94.10	94.65	90.90	90.90	2,932,754
2022-03-30	100.00	100.20	92.80	93.15	4,997,630
2022-03-29	92.00	104.30	91.95	100.30	19,022,788
2022-03-28	88.00	93.35	88.00	92.85	15,434,317
2022-03-25	89.00	90.75	88.50	89.65	1,429,601
2022-03-24	88.35	89.25	87.80	88.30	21,519,583
2022-03-23	88.10	90.35	88.10	88.45	14,129,184
2022-03-22	91.45	91.45	89.25	90.20	2,287,362
2022-03-21	90.45	91.80	89.25	90.00	4,463,428
2022-03-18	89.80	90.70	87.70	90.05	6,568,164
2022-03-17	90.00	90.00	85.80	87.65	2,783,188
2022-03-16	85.50	88.20	84.40	88.00	2,988,121
2022-03-15	85.90	88.70	84.35	84.90	6,148,591
2022-03-14	90.00	92.40	89.50	92.40	5,922,788
2022-03-11	92.00	92.60	89.95	90.05	13,869,496
2022-03-10	94.00	95.00	90.60	91.30	5,716,204
2022-03-09	84.70	95.50	84.70	93.55	9,505,415
2022-03-08	88.60	91.65	83.95	84.40	6,251,660
2022-03-07	89.45	91.75	87.20	90.20	7,262,654
2022-03-04	92.25	92.25	90.25	90.75	26,688,126
2022-03-03	86.90	94.60	86.90	91.45	13,398,116
2022-03-02	91.10	92.35	86.90	88.60	5,694,868
2022-03-01	96.40	96.40	91.65	91.65	4,816,989
2022-02-28	96.35	96.35	90.80	93.90	4,218,179
2022-02-25	90.00	96.40	90.00	93.55	2,974,143
2022-02-24	90.25	92.65	89.10	91.70	3,240,986
2022-02-23	94.10	96.40	93.30	93.30	4,479,004
2022-02-22	94.20	97.60	92.55	95.70	2,371,726
2022-02-21	97.60	99.80	95.80	95.80	3,336,269
2022-02-18	100.00	100.60	98.30	98.40	3,208,871
2022-02-17	102.80	102.80	100.10	100.10	2,584,154
2022-02-16	101.90	102.50	100.30	102.10	2,249,888
2022-02-15	101.80	103.20	101.30	102.30	2,906,329
2022-02-14	102.90	102.90	100.70	101.30	2,224,610
2022-02-11	102.30	104.40	102.30	103.90	1,904,225
2022-02-10	104.00	105.40	102.60	104.70	1,551,027
2022-02-09	101.50	104.80	101.40	103.60	1,468,372
2022-02-08	102.40	102.90	101.20	101.10	1,703,014
2022-02-07	104.00	104.00	100.80	101.10	2,155,981
2022-02-04	102.50	105.50	101.40	102.30	3,791,922
2022-02-03	106.40	106.40	102.40	102.50	2,532,612
2022-02-02	99.35	105.60	99.35	102.60	2,218,365
2022-02-01	105.00	107.10	101.70	101.70	3,795,497
2022-01-31	104.40	106.80	104.00	106.30	2,011,910
2022-01-28	100.50	105.30	100.50	104.40	8,581,593
2022-01-27	100.00	103.30	99.90	102.70	2,336,071
2022-01-26	100.40	103.60	100.40	101.20	1,873,983
2022-01-25	101.00	101.10	97.70	101.10	3,187,288
2022-01-24	99.80	99.80	93.95	96.85	8,273,341
2022-01-21	100.40	100.80	97.65	99.45	4,547,133
2022-01-20	106.30	106.30	99.70	101.80	5,094,827
2022-01-19	104.00	104.80	102.40	103.70	9,075,536
2022-01-18	104.30	104.60	102.70	103.60	11,171,359
2022-01-17	105.00	105.30	102.30	104.00	17,610,426
2022-01-14	110.10	110.10	104.40	104.70	8,430,013
2022-01-13	116.10	116.20	111.80	112.40	6,535,247
2022-01-12	119.10	120.10	116.00	116.10	3,428,986
2022-01-11	116.60	120.80	116.60	119.10	2,087,897
2022-01-10	120.20	123.70	119.50	120.00	1,936,618
2022-01-07	124.20	124.20	119.80	120.30	2,289,526
2022-01-06	117.80	121.80	117.80	121.40	3,466,759
2022-01-05	121.30	121.30	116.80	120.10	2,814,166
2022-01-04	117.40	118.60	115.90	118.30	12,364,460
2022-01-03	114.40	114.40	114.40	114.40	0
2021-12-31	116.00	116.00	114.00	114.40	649,862
2021-12-30	112.90	115.20	112.90	114.60	1,898,417
2021-12-29	115.30	116.70	115.20	116.00	3,019,413
2021-12-28	115.40	115.40	115.40	115.40	0
2021-12-27	115.40	115.40	115.40	115.40	0
2021-12-24	116.60	116.60	114.90	115.40	314,827
2021-12-23	114.60	117.70	114.60	115.40	2,889,263
2021-12-22	117.00	118.90	116.60	117.00	2,164,505
2021-12-21	115.00	118.60	115.00	118.40	2,922,525
2021-12-20	112.00	115.00	110.20	113.90	2,630,865
2021-12-17	113.40	113.80	111.90	113.60	5,390,355
2021-12-16	113.60	114.90	112.00	113.60	5,774,761
2021-12-15	113.30	116.50	109.20	112.50	18,753,763
2021-12-14	123.90	125.50	123.30	124.00	3,397,204
2021-12-13	123.40	126.30	123.40	123.80	1,843,053
2021-12-10	127.00	127.00	124.10	124.10	1,902,040
2021-12-09	131.80	131.80	126.20	126.50	6,549,935
2021-12-08	130.10	130.80	127.90	128.00	2,860,260
2021-12-07	128.50	130.20	128.50	130.00	4,286,300
2021-12-06	130.60	130.60	127.50	128.50	1,348,462
2021-12-03	129.30	132.00	129.00	129.40	1,436,863
2021-12-02	125.00	131.10	125.00	130.40	1,769,549
2021-12-01	132.70	133.20	127.40	128.60	2,989,710
2021-11-30	132.00	133.70	130.60	130.60	4,444,376
2021-11-29	134.00	136.30	133.00	133.00	4,290,565
2021-11-26	133.00	136.30	130.70	134.00	3,543,706
2021-11-25	135.00	135.90	133.50	135.60	2,445,701
2021-11-24	133.50	134.60	132.90	133.60	1,871,117
2021-11-23	132.30	135.10	131.00	134.20	8,450,245
2021-11-22	132.60	134.60	132.60	134.40	1,191,870
2021-11-19	133.90	134.50	130.90	133.80	1,823,536
2021-11-18	134.40	134.60	130.70	133.70	1,670,815
2021-11-17	133.30	135.40	132.80	133.40	1,889,246
2021-11-16	136.50	138.50	135.40	135.40	1,865,625
2021-11-15	136.80	141.10	136.80	138.50	2,529,149
2021-11-12	143.00	143.00	138.20	138.50	1,693,522
2021-11-11	137.00	140.10	136.40	140.10	2,879,131
2021-11-10	135.40	137.20	133.60	137.00	1,651,507
2021-11-09	137.40	137.40	132.80	135.00	1,843,211
2021-11-08	132.00	134.60	132.00	133.50	1,340,366
2021-11-05	135.00	135.70	132.60	133.50	2,880,518
2021-11-04	127.00	134.20	125.00	133.00	5,865,000
2021-11-03	119.20	122.90	119.20	122.20	2,419,687
2021-11-02	121.30	124.30	121.30	121.60	4,188,745
2021-11-01	121.10	124.70	121.10	124.00	2,568,178
2021-10-29	121.80	122.20	120.40	121.40	4,820,087
2021-10-28	125.00	126.20	121.80	121.80	2,539,183
2021-10-27	124.80	126.20	124.10	125.30	1,629,511
2021-10-26	122.00	125.80	122.00	125.30	1,173,951
2021-10-25	122.10	125.70	122.10	124.40	2,588,405
2021-10-22	126.80	126.80	121.90	122.70	2,854,534
2021-10-21	127.20	127.20	122.90	122.90	4,182,183
2021-10-20	127.60	127.60	123.70	124.20	1,643,157
2021-10-19	127.00	127.00	124.00	124.00	1,969,142
2021-10-18	123.70	124.80	123.50	124.20	6,957,222
2021-10-15	120.80	124.20	120.80	123.50	2,262,955
2021-10-14	126.30	126.30	122.50	123.10	1,157,818
2021-10-13	122.10	123.90	121.20	123.70	2,241,506
2021-10-12	118.90	123.40	118.90	121.90	1,873,654
2021-10-11	122.00	122.00	119.00	120.70	6,337,441
2021-10-08	125.60	125.60	115.60	119.40	4,713,832
2021-10-07	125.40	126.10	122.90	123.10	3,469,454
2021-10-06	121.60	124.50	121.00	123.20	6,670,461
2021-10-05	121.00	126.70	121.00	124.30	3,893,236
2021-10-04	123.60	124.50	121.50	122.60	4,493,498
2021-10-01	131.00	131.20	120.30	122.00	12,571,986
2021-09-30	136.30	136.30	132.70	133.50	5,577,281
2021-09-29	136.10	136.10	132.80	134.60	2,839,996
2021-09-28	133.80	134.50	129.90	132.20	6,231,318
2021-09-27	135.60	136.80	133.50	134.30	2,019,806
2021-09-24	141.50	141.50	134.10	134.30	5,641,192
2021-09-23	136.80	140.40	136.80	139.60	3,359,664
2021-09-22	132.00	137.20	132.00	137.00	1,564,603
2021-09-21	133.50	134.00	131.00	132.50	2,288,168
2021-09-20	131.40	131.50	128.70	130.40	3,335,703
2021-09-17	136.40	136.40	131.30	131.30	4,759,432
2021-09-16	132.00	136.90	130.40	133.20	3,414,186

Share	Price	Change
Cellbxhealth (CLBX)	2.15	24.64%
Engage Xr (EXR)	0.20	21.21%
Solid State (SOLI)	205.00	17.82%
Oriole Resources (ORR)	0.34	15.25%
Tapir Holdings (TAPH)	42.50	13.33%

Share	Price	Change
Mothercare (MTC)	0.61	-39%
Proteome (PRM)	1.40	-24.53%
Petra Diamonds (PDL)	10.70	-18.94%
Lansdowne Res (LRES)	0.105	-16%
Sound Energy (SOU)	1.85	-14.55%

Share	Price	Volume
Premier African Minerals (PREM)	0.024	3,304,840,246
Quantum Helium (QHE)	0.03175	2,066,015,289
Ethernity Net (ENET)	0.0014	833,856,837
Tower Resources (TRP)	0.0225	777,780,950
Buccaneer Ergy (BUCE)	0.011	301,951,800