CYBG Share History

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

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

Date	Open	High	Low	Close	Volume
2026-10-22	14.41	14.72	14.41	14.72	128
2026-10-21	14.52	14.52	14.41	14.41	1,057
2026-10-20	14.38	14.52	14.38	14.52	5
2026-10-19	14.28	14.28	14.28	14.38	79
2026-10-16	14.45	14.45	14.40	14.40	158
2026-10-15	14.37	14.37	14.37	14.45	201
2026-10-14	14.30	14.30	14.30	14.24	39
2026-10-13	14.26	14.29	14.26	14.31	575
2026-10-12	14.22	14.32	14.03	14.31	115
2026-10-09	14.08	14.08	14.08	14.04	448
2026-10-08	14.04	14.04	13.81	13.81	426
2026-10-07	14.01	14.04	14.01	14.04	301
2026-10-06	14.08	14.08	14.01	14.01	670
2026-10-05	13.76	13.76	13.76	14.08	802
2026-10-02	13.79	13.79	13.79	13.88	119
2026-10-01	14.05	14.05	13.89	13.89	31
2026-09-30	14.14	14.14	14.14	14.05	1,205
2026-09-29	14.26	14.26	14.22	14.12	493
2026-09-28	14.04	14.17	14.04	14.15	353
2026-09-25	14.08	14.08	14.08	14.10	35
2026-09-24	13.99	14.17	13.99	14.05	455
2026-09-23	14.27	14.27	14.27	14.16	469
2026-09-22	14.21	14.22	14.21	14.28	1,401
2026-09-21	14.22	14.23	14.10	14.14	379
2026-09-18	14.15	14.15	14.12	14.12	325
2026-09-17	14.18	14.22	14.18	14.10	487
2026-09-16	14.06	14.20	14.06	14.23	2,361
2026-09-15	14.05	14.05	13.86	13.96	192
2026-09-14	13.71	13.91	13.71	13.95	306
2026-09-11	13.70	13.70	13.59	13.59	183
2026-09-10	13.72	13.76	13.72	13.70	710
2026-09-09	13.84	13.84	13.77	13.77	604
2026-09-08	14.13	14.13	13.78	13.78	604
2026-09-07	14.29	14.29	14.18	14.13	77
2026-09-04	14.29	14.30	14.29	14.24	3,105
2026-09-03	14.29	14.45	14.29	14.22	758
2026-09-02	14.36	14.39	14.36	14.50	874
2026-09-01	14.41	14.55	14.37	14.29	100
2026-08-31	14.35	14.35	14.35	14.35	0
2026-08-28	14.36	14.36	14.35	14.35	220
2026-08-27	14.33	14.33	14.26	14.36	417
2026-08-26	14.31	14.33	14.30	14.29	285
2026-08-25	14.46	14.46	14.32	14.29	62
2026-08-24	14.55	14.55	14.47	14.43	848
2026-08-21	14.25	14.48	14.25	14.46	82
2026-08-20	14.71	14.71	14.59	14.57	659
2026-08-19	14.64	14.64	14.49	14.71	2,320
2026-08-18	14.58	14.60	14.50	14.69	527
2026-08-17	14.64	14.64	14.48	14.50	3,363
2026-08-14	14.78	14.78	14.76	14.68	1,383
2026-08-13	14.56	14.68	14.56	14.68	2
2026-08-12	14.78	14.78	14.48	14.56	860
2026-08-11	14.61	14.61	14.49	14.63	138
2026-08-10	14.35	14.35	14.32	14.44	44
2026-08-07	14.24	14.26	14.20	14.21	2,142
2026-08-06	14.27	14.27	14.27	14.11	3
2026-08-05	14.44	14.44	14.34	14.03	39
2026-08-04	14.52	14.52	14.31	14.31	408
2026-08-03	14.11	14.11	14.11	14.33	6
2026-07-31	13.99	13.99	13.87	13.77	1,258
2026-07-30	14.16	14.16	13.83	13.83	49
2026-07-29	14.13	14.13	14.13	14.16	9
2026-07-28	13.70	13.73	13.70	14.02	260
2026-07-27	13.53	13.53	13.53	13.66	22
2026-07-24	13.37	13.37	13.30	13.46	148
2026-07-23	13.17	13.26	13.15	13.21	194
2026-07-22	13.37	13.37	13.37	13.28	41
2026-07-21	13.47	13.47	13.47	13.42	102
2026-07-20	13.50	13.52	13.50	13.52	26
2026-07-17	13.72	13.72	13.66	13.50	128
2026-07-16	13.59	13.86	13.59	13.86	458
2026-07-15	13.50	13.50	13.43	13.59	101
2026-07-14	13.98	13.98	13.37	13.42	89
2026-07-13	13.95	13.97	13.86	13.96	311
2026-07-10	13.82	13.82	13.76	13.75	74
2026-07-09	13.72	13.72	13.68	13.76	55
2026-07-08	14.03	14.03	13.90	13.75	46
2026-07-07	13.93	14.02	13.93	14.02	1,151
2026-07-06	14.04	14.19	13.94	13.93	609
2026-07-03	13.98	13.98	13.79	13.88	73
2026-07-02	13.64	13.65	13.62	13.75	817
2026-07-01	13.34	13.65	13.34	13.63	897
2026-06-30	13.83	13.83	13.62	13.43	60
2026-06-29	13.85	13.87	13.84	13.79	1,249
2026-06-26	13.69	13.69	13.69	13.87	256
2026-06-25	13.59	13.59	13.59	13.75	103
2026-06-24	13.67	13.67	13.67	13.63	27
2026-06-23	13.27	13.27	13.27	13.27	3,676
2026-06-22	13.27	13.27	13.27	13.27	185
2026-06-19	13.49	13.49	13.49	13.44	456
2026-06-18	13.22	13.36	13.22	13.39	464
2026-06-17	13.33	13.34	13.27	13.36	1,240
2026-06-16	13.31	13.31	13.29	13.27	555
2026-06-15	13.31	13.31	13.19	13.20	1,614
2026-06-12	13.21	13.33	13.21	13.24	164
2026-06-11	13.31	13.31	13.27	13.25	74,358
2026-06-10	13.63	13.63	13.55	13.46	650
2026-06-09	13.38	13.38	13.26	13.50	386
2026-06-08	13.26	13.50	13.26	13.39	516
2026-06-05	13.32	13.48	13.21	13.39	335
2026-06-04	13.05	13.36	13.05	13.26	105
2026-06-03	12.92	12.96	12.92	12.85	786
2026-06-02	13.04	13.04	12.86	12.86	6
2026-06-01	13.02	13.02	12.96	13.04	964
2026-05-29	13.05	13.10	13.05	13.10	640
2026-05-28	13.09	13.13	13.09	13.05	190
2026-05-27	13.29	13.29	13.19	13.19	0
2026-05-26	13.37	13.37	13.29	13.29	149
2026-05-25	13.37	13.37	13.37	13.37	0
2026-05-22	13.33	13.37	13.33	13.37	0
2026-05-21	13.27	13.33	13.27	13.33	88
2026-05-20	13.20	13.27	13.20	13.27	1
2026-05-19	13.07	13.20	13.07	13.20	0
2026-05-18	12.94	13.07	12.94	13.07	386
2026-05-15	12.75	12.94	12.75	12.94	0
2026-05-14	12.76	12.76	12.75	12.75	141
2026-05-13	12.71	12.76	12.71	12.76	273
2026-05-12	12.40	12.71	12.40	12.71	38
2026-05-11	12.74	12.74	12.40	12.40	46
2026-05-08	13.07	13.07	13.07	12.74	1,961
2026-05-07	13.07	13.14	13.07	13.14	351
2026-05-06	13.25	13.25	13.25	13.07	1,009
2026-05-05	13.31	13.31	13.17	13.17	752
2026-05-04	13.31	13.31	13.31	13.31	0
2026-05-01	13.21	13.31	13.21	13.31	0
2026-04-30	13.14	13.21	13.14	13.21	223
2026-04-29	13.44	13.44	13.14	13.14	0
2026-04-28	13.71	13.71	13.44	13.44	0
2026-04-27	13.73	13.73	13.73	13.71	5,758
2026-04-24	13.78	13.78	13.67	13.67	0
2026-04-23	13.93	13.93	13.78	13.78	72
2026-04-22	14.07	14.07	13.93	13.93	0
2026-04-21	14.34	14.34	14.07	14.07	28
2026-04-20	14.33	14.34	14.33	14.34	1,039
2026-04-17	14.12	14.33	14.12	14.33	221
2026-04-16	14.16	14.16	14.12	14.12	49
2026-04-15	14.21	14.21	14.16	14.16	788
2026-04-14	13.91	14.21	13.91	14.21	34
2026-04-13	13.97	13.97	13.91	13.91	178
2026-04-10	13.98	13.98	13.97	13.97	0
2026-04-09	14.14	14.14	13.98	13.98	278
2026-04-08	13.92	14.14	13.92	14.14	422
2026-04-07	14.05	14.05	14.05	13.92	24
2026-04-06	14.03	14.03	14.03	14.03	0
2026-04-03	14.03	14.03	14.03	14.03	0
2026-04-02	14.05	14.05	14.03	14.03	0
2026-04-01	13.85	14.05	13.85	14.05	0
2026-03-31	13.95	13.95	13.95	13.85	282
2026-03-30	13.77	13.85	13.77	13.85	3,935
2026-03-27	14.07	14.07	13.77	13.77	0
2026-03-26	13.94	14.07	13.94	14.07	0
2026-03-25	13.89	13.94	13.89	13.94	0
2026-03-24	13.88	13.89	13.88	13.89	71
2026-03-23	14.03	14.03	13.88	13.88	137
2026-03-20	14.10	14.10	14.03	14.03	141
2026-03-19	14.31	14.31	14.10	14.10	348
2026-03-18	14.45	14.45	14.31	14.31	0
2026-03-17	14.39	14.45	14.39	14.45	206
2026-03-16	14.32	14.39	14.32	14.39	50
2026-03-13	14.35	14.35	14.32	14.32	138
2026-03-12	14.52	14.52	14.35	14.35	0
2026-03-11	14.66	14.66	14.52	14.52	0
2026-03-10	14.61	14.66	14.61	14.66	135
2026-03-09	14.61	14.61	14.61	14.61	139
2026-03-06	15.03	15.03	14.61	14.61	60
2026-03-05	15.41	15.41	15.03	15.03	0
2026-03-04	15.40	15.40	15.40	15.41	30
2026-03-03	15.42	15.42	15.28	15.28	197
2026-03-02	15.54	15.54	15.42	15.42	31
2026-02-27	15.39	15.54	15.39	15.54	196
2026-02-26	15.23	15.39	15.23	15.39	1
2026-02-25	15.16	15.23	15.16	15.23	324
2026-02-24	15.18	15.18	15.16	15.16	0
2026-02-23	15.15	15.18	15.15	15.18	0
2026-02-20	15.12	15.15	15.12	15.15	0
2026-02-19	15.16	15.16	15.12	15.12	11
2026-02-18	15.08	15.16	15.08	15.16	0
2026-02-17	14.90	14.90	14.90	15.08	10
2026-02-16	14.94	14.94	14.82	14.82	0
2026-02-13	14.90	14.94	14.90	14.94	0
2026-02-12	15.04	15.04	14.90	14.90	0
2026-02-11	15.27	15.27	15.04	15.04	197
2026-02-10	14.96	15.27	14.96	15.27	0
2026-02-09	15.05	15.05	14.96	14.96	0
2026-02-06	15.17	15.17	15.05	15.05	247
2026-02-05	15.02	15.17	15.02	15.17	0
2026-02-04	15.03	15.03	15.03	15.02	351
2026-02-03	15.24	15.24	15.02	15.02	129
2026-02-02	15.22	15.22	15.22	15.24	393
2026-01-30	15.01	15.11	15.01	15.11	0
2026-01-29	15.26	15.26	15.01	15.01	46
2026-01-28	15.71	15.71	15.71	15.26	35
2026-01-27	15.49	15.49	15.36	15.36	0
2026-01-26	15.53	15.53	15.49	15.49	413
2026-01-23	15.98	15.98	15.53	15.53	63
2026-01-22	15.80	15.98	15.80	15.98	0
2026-01-21	15.68	15.80	15.68	15.80	30
2026-01-20	15.62	15.68	15.62	15.68	0
2026-01-19	15.90	15.90	15.62	15.62	0
2026-01-16	15.80	15.90	15.80	15.90	31
2026-01-15	15.55	15.80	15.55	15.80	0
2026-01-14	15.68	15.68	15.55	15.55	0
2026-01-13	15.73	15.73	15.68	15.68	0
2026-01-12	15.95	15.95	15.73	15.73	19
2026-01-09	16.06	16.06	15.95	15.95	700
2026-01-08	16.05	16.06	16.05	16.06	31
2026-01-07	15.99	16.06	15.99	16.05	274
2026-01-06	15.48	15.91	15.48	15.91	0
2026-01-05	15.55	15.55	15.55	15.48	93
2026-01-02	15.58	15.58	15.40	15.40	0
2026-01-01	15.58	15.58	15.58	15.58	0
2025-12-31	15.55	15.58	15.55	15.58	0
2025-12-30	15.64	15.64	15.55	15.55	0
2025-12-29	15.58	15.64	15.58	15.64	178
2025-12-26	15.58	15.58	15.58	15.58	0
2025-12-25	15.58	15.58	15.58	15.58	0
2025-12-24	15.60	15.60	15.58	15.58	0
2025-12-23	15.77	15.77	15.60	15.60	0
2025-12-22	15.64	15.77	15.64	15.77	638
2025-12-19	15.76	15.76	15.64	15.64	0
2025-12-18	15.72	15.76	15.72	15.76	127
2025-12-17	15.72	15.72	15.72	15.72	224
2025-12-16	15.75	15.75	15.52	15.52	0
2025-12-15	15.72	15.75	15.72	15.75	315
2025-12-12	15.78	15.78	15.72	15.72	0
2025-12-11	15.89	15.89	15.78	15.78	0
2025-12-10	15.94	15.94	15.89	15.89	0
2025-12-09	16.00	16.00	15.94	15.94	0
2025-12-08	16.21	16.21	16.00	16.00	0
2025-12-05	16.14	16.14	16.14	16.21	18
2025-12-04	16.06	16.06	16.06	15.99	17
2025-12-03	16.21	16.21	16.01	16.01	0
2025-12-02	16.41	16.41	16.21	16.21	0
2025-12-01	16.43	16.43	16.41	16.41	0
2025-11-28	16.42	16.43	16.42	16.43	0
2025-11-27	16.50	16.50	16.42	16.42	305
2025-11-26	16.50	16.50	16.50	16.50	0
2025-11-25	16.30	16.50	16.30	16.50	683
2025-11-24	15.90	16.30	15.90	16.30	183
2025-11-21	15.88	15.90	15.88	15.90	0
2025-11-20	15.82	15.88	15.82	15.88	0
2025-11-19	15.63	15.82	15.63	15.82	0
2025-11-18	15.71	15.71	15.63	15.63	259
2025-11-17	15.84	15.84	15.71	15.71	0
2025-11-14	16.08	16.08	15.84	15.84	0
2025-11-13	16.15	16.15	16.08	16.08	0
2025-11-12	15.95	16.15	15.95	16.15	259
2025-11-11	15.62	15.95	15.62	15.95	0
2025-11-10	15.49	15.62	15.49	15.62	0
2025-11-07	15.35	15.49	15.35	15.49	0
2025-11-06	15.56	15.56	15.35	15.35	0
2025-11-05	15.80	15.80	15.56	15.56	0
2025-11-04	15.54	15.80	15.54	15.80	0
2025-11-03	15.64	15.64	15.54	15.54	0
2025-10-31	15.79	15.79	15.64	15.64	0
2025-10-30	15.74	15.79	15.74	15.79	0
2025-10-29	15.72	15.74	15.72	15.74	0
2025-10-28	15.60	15.72	15.60	15.72	0
2025-10-27	15.68	15.68	15.60	15.60	3
2025-10-24	15.67	15.69	15.67	15.68	791
2025-10-23	15.85	15.85	15.53	15.53	0
2025-10-22	15.31	15.85	15.31	15.85	0
2025-10-21	15.15	15.31	15.15	15.31	250
2025-10-20	14.94	15.15	14.94	15.15	0
2025-10-17	14.78	14.78	14.78	14.94	338
2025-10-16	15.01	15.01	14.99	14.99	92
2025-10-15	15.12	15.12	15.07	15.01	3
2025-10-14	15.01	15.01	14.95	14.95	0
2025-10-13	14.96	15.01	14.96	15.01	4
2025-10-10	15.38	15.38	14.96	14.96	0
2025-10-09	15.26	15.38	15.26	15.38	0
2025-10-08	15.12	15.12	15.12	15.26	81
2025-10-07	15.22	15.22	15.16	15.16	4
2025-10-06	15.12	15.22	15.12	15.22	488
2025-10-03	14.88	15.12	14.88	15.12	0
2025-10-02	14.49	14.88	14.49	14.88	84
2025-10-01	14.76	14.76	14.49	14.49	0
2025-09-30	14.75	14.75	14.75	14.76	3
2025-09-29	14.81	14.81	14.75	14.75	0
2025-09-26	14.88	14.88	14.88	14.81	343
2025-09-25	14.80	14.80	14.80	14.76	2,559
2025-09-24	15.05	15.06	15.05	15.00	697
2025-09-23	15.07	15.12	15.07	15.12	92
2025-09-22	15.14	15.14	15.07	15.07	0
2025-09-19	15.08	15.14	15.08	15.14	0
2025-09-18	15.03	15.08	15.03	15.08	0
2025-09-17	15.12	15.12	15.03	15.03	0
2025-09-16	15.24	15.24	15.12	15.12	0
2025-09-15	15.30	15.30	15.24	15.24	0
2025-09-12	15.39	15.39	15.30	15.30	0
2025-09-11	15.34	15.39	15.34	15.39	0
2025-09-10	15.64	15.64	15.34	15.34	81
2025-09-09	15.68	15.68	15.64	15.64	0
2025-09-08	15.73	15.73	15.68	15.68	0
2025-09-05	15.72	15.73	15.72	15.73	0
2025-09-04	15.57	15.72	15.57	15.72	0
2025-09-03	15.74	15.74	15.57	15.57	0
2025-09-02	15.67	15.74	15.67	15.74	2
2025-09-01	15.51	15.67	15.51	15.67	0
2025-08-29	15.42	15.51	15.42	15.51	0
2025-08-28	15.60	15.60	15.42	15.42	0
2025-08-27	15.55	15.60	15.55	15.60	0
2025-08-26	15.77	15.77	15.55	15.55	0
2025-08-25	15.77	15.77	15.77	15.77	0
2025-08-22	15.71	15.77	15.71	15.77	0
2025-08-21	15.67	15.71	15.67	15.71	0
2025-08-20	15.49	15.67	15.49	15.67	63
2025-08-19	15.51	15.51	15.49	15.49	0
2025-08-18	15.54	15.54	15.54	15.51	240
2025-08-15	15.27	15.39	15.27	15.39	0
2025-08-14	15.45	15.45	15.27	15.27	0
2025-08-13	15.40	15.45	15.40	15.45	0
2025-08-12	15.33	15.40	15.33	15.40	0
2025-08-11	15.24	15.33	15.24	15.33	0
2025-08-08	15.09	15.24	15.09	15.24	0
2025-08-07	15.18	15.18	15.18	15.09	240
2025-08-06	15.20	15.20	15.16	15.16	0
2025-08-05	15.31	15.31	15.20	15.20	0
2025-08-04	15.16	15.31	15.16	15.31	0
2025-08-01	15.41	15.41	15.16	15.16	0
2025-07-31	15.50	15.50	15.50	15.41	202
2025-07-30	15.71	15.71	15.71	15.71	0
2025-07-29	15.62	15.71	15.62	15.71	0
2025-07-28	15.55	15.62	15.55	15.62	0
2025-07-25	15.33	15.55	15.33	15.55	0
2025-07-24	15.16	15.33	15.16	15.33	0
2025-07-23	15.06	15.16	15.06	15.16	0
2025-07-22	14.99	15.06	14.99	15.06	0
2025-07-21	15.15	15.15	14.99	14.99	0
2025-07-18	15.20	15.20	15.15	15.15	0
2025-07-17	15.03	15.20	15.03	15.20	230
2025-07-16	15.23	15.23	15.03	15.03	0
2025-07-15	15.30	15.30	15.23	15.23	0
2025-07-14	15.15	15.30	15.15	15.30	0
2025-07-11	15.38	15.38	15.15	15.15	0
2025-07-10	15.04	15.38	15.04	15.38	0
2025-07-09	15.11	15.11	15.04	15.04	0
2025-07-08	15.39	15.39	15.39	15.11	15
2025-07-07	15.08	15.08	15.02	15.02	0
2025-07-04	15.11	15.11	15.08	15.08	0
2025-07-03	15.19	15.19	15.11	15.11	0
2025-07-02	15.31	15.31	15.31	15.19	1,630
2025-07-01	15.15	15.18	15.15	15.18	0
2025-06-30	15.06	15.15	15.06	15.15	0
2025-06-27	15.02	15.06	15.02	15.06	9
2025-06-26	15.09	15.09	15.02	15.02	0
2025-06-25	14.99	15.09	14.99	15.09	0
2025-06-24	14.91	14.99	14.91	14.99	0
2025-06-23	15.00	15.00	14.91	14.91	2
2025-06-20	14.90	15.00	14.90	15.00	0
2025-06-19	15.03	15.03	14.90	14.90	0
2025-06-18	15.11	15.11	15.03	15.03	0
2025-06-17	15.15	15.15	15.11	15.11	0
2025-06-16	15.18	15.18	15.15	15.15	0
2025-06-13	15.23	15.23	15.18	15.18	0
2025-06-12	15.46	15.46	15.23	15.23	0
2025-06-11	15.48	15.48	15.46	15.46	0
2025-06-10	15.26	15.48	15.26	15.48	0
2025-06-09	15.36	15.36	15.26	15.26	0
2025-06-06	15.23	15.36	15.23	15.36	0
2025-06-05	15.23	15.23	15.23	15.23	0
2025-06-04	15.22	15.23	15.22	15.23	0
2025-06-03	15.04	15.22	15.04	15.22	0
2025-06-02	15.23	15.23	15.04	15.04	0
2025-05-30	15.19	15.23	15.19	15.23	0
2025-05-29	15.23	15.23	15.19	15.19	0
2025-05-28	15.24	15.24	15.23	15.23	0
2025-05-27	15.01	15.24	15.01	15.24	0
2025-05-26	15.01	15.01	15.01	15.01	0
2025-05-23	15.06	15.06	14.92	14.92	19
2025-05-22	15.43	15.43	15.06	15.06	0
2025-05-21	15.70	15.70	15.43	15.43	0
2025-05-20	15.61	15.70	15.61	15.70	0
2025-05-19	15.69	15.69	15.61	15.61	0
2025-05-16	15.51	15.69	15.51	15.69	0
2025-05-15	15.47	15.51	15.47	15.51	0
2025-05-14	15.55	15.55	15.47	15.47	19
2025-05-13	15.55	15.55	15.55	15.55	0
2025-05-12	15.18	15.55	15.18	15.55	0
2025-05-09	15.13	15.18	15.13	15.18	0
2025-05-08	14.83	15.13	14.83	15.13	0
2025-05-07	14.80	14.83	14.80	14.83	0
2025-05-06	14.71	14.80	14.71	14.80	0
2025-05-05	14.71	14.71	14.71	14.71	0
2025-05-02	14.67	14.90	14.67	14.90	0
2025-05-01	14.55	14.67	14.55	14.67	339
2025-04-30	14.45	14.55	14.45	14.55	0
2025-04-29	14.49	14.49	14.45	14.45	0
2025-04-28	14.57	14.57	14.49	14.49	0
2025-04-25	14.49	14.57	14.49	14.57	0
2025-04-24	14.37	14.49	14.37	14.49	0
2025-04-23	13.88	14.37	13.88	14.37	0
2025-04-22	14.03	14.03	13.88	13.88	0
2025-04-21	14.03	14.03	14.03	14.03	0
2025-04-18	14.03	14.03	14.03	14.03	0
2025-04-17	14.09	14.09	14.03	14.03	0
2025-04-16	14.13	14.13	14.09	14.09	0
2025-04-15	14.20	14.20	14.13	14.13	0
2025-04-14	13.86	14.20	13.86	14.20	0
2025-04-11	14.08	14.08	13.86	13.86	0
2025-04-10	13.68	14.08	13.68	14.08	0
2025-04-09	14.30	14.30	13.68	13.68	0
2025-04-08	13.95	14.30	13.95	14.30	0
2025-04-07	14.12	14.12	13.95	13.95	0
2025-04-04	14.41	14.41	14.12	14.12	0
2025-04-03	15.14	15.14	14.41	14.41	0
2025-04-02	15.10	15.14	15.10	15.14	0
2025-04-01	15.02	15.10	15.02	15.10	0
2025-03-31	15.09	15.09	15.02	15.02	0
2025-03-28	15.26	15.26	15.09	15.09	0
2025-03-27	15.35	15.35	15.26	15.26	0
2025-03-26	15.43	15.43	15.35	15.35	0
2025-03-25	15.55	15.55	15.43	15.43	0
2025-03-24	15.38	15.55	15.38	15.55	0
2025-03-21	15.45	15.45	15.38	15.38	0
2025-03-20	15.44	15.45	15.44	15.45	0
2025-03-19	15.31	15.44	15.31	15.44	0
2025-03-18	15.34	15.34	15.31	15.31	0
2025-03-17	15.19	15.34	15.19	15.34	0
2025-03-14	14.89	15.19	14.89	15.19	0
2025-03-13	15.02	15.02	14.89	14.89	0
2025-03-12	15.31	15.31	15.31	15.02	440
2025-03-11	15.49	15.49	15.10	15.10	1
2025-03-10	15.51	15.51	15.49	15.49	0
2025-03-07	15.53	15.53	15.53	15.51	1
2025-03-06	16.15	16.15	15.96	15.96	0
2025-03-05	16.35	16.35	16.35	16.15	1
2025-03-04	16.60	16.60	16.15	16.15	0
2025-03-03	16.55	16.60	16.55	16.60	0
2025-02-28	16.75	16.75	16.55	16.55	0
2025-02-27	16.91	16.91	16.75	16.75	0
2025-02-26	16.68	16.91	16.68	16.91	0
2025-02-25	16.93	16.93	16.68	16.68	0
2025-02-24	16.96	16.96	16.93	16.93	0
2025-02-21	17.13	17.13	16.96	16.96	0
2025-02-20	17.29	17.29	17.13	17.13	0
2025-02-19	17.30	17.30	17.30	17.29	1
2025-02-18	17.20	17.20	17.20	17.20	0
2025-02-17	17.35	17.35	17.35	17.20	55
2025-02-14	17.28	17.32	17.28	17.17	347
2025-02-13	17.29	17.29	17.29	17.17	1
2025-02-12	17.32	17.32	17.32	17.27	4
2025-02-11	17.43	17.43	17.26	17.26	0
2025-02-10	17.48	17.48	17.43	17.43	0
2025-02-07	17.63	17.63	17.48	17.48	0
2025-02-06	17.69	17.69	17.63	17.63	0
2025-02-05	17.52	17.69	17.52	17.69	0
2025-02-04	17.63	17.63	17.52	17.52	0
2025-02-03	17.79	17.79	17.63	17.63	0
2025-01-31	17.89	17.89	17.79	17.79	0
2025-01-30	17.77	17.89	17.77	17.89	0
2025-01-29	17.79	17.79	17.77	17.77	0
2025-01-28	17.89	17.89	17.89	17.79	203
2025-01-27	17.54	17.60	17.54	17.60	0
2025-01-24	17.62	17.62	17.54	17.54	0
2025-01-23	17.81	17.81	17.65	17.62	14
2025-01-22	17.57	17.71	17.57	17.71	0
2025-01-21	17.39	17.57	17.39	17.57	0
2025-01-20	17.47	17.47	17.47	17.39	1
2025-01-17	17.45	17.45	17.45	17.40	195
2025-01-16	17.07	17.34	17.07	17.34	0
2025-01-15	17.16	17.16	17.16	17.07	71
2025-01-14	16.79	16.88	16.79	16.88	0
2025-01-13	16.85	16.85	16.85	16.79	116
2025-01-10	17.00	17.00	17.00	16.98	53
2025-01-09	16.96	17.05	16.96	17.05	0
2025-01-08	16.69	16.96	16.69	16.96	0
2025-01-07	16.67	16.69	16.67	16.69	0
2025-01-06	16.75	16.75	16.75	16.67	26
2025-01-03	16.66	16.66	16.63	16.63	0
2025-01-02	16.75	16.75	16.71	16.66	27
2025-01-01	16.50	16.50	16.50	16.50	0
2024-12-31	16.47	16.50	16.47	16.50	30
2024-12-30	16.47	16.47	16.36	16.36	0
2024-12-27	16.61	16.61	16.61	16.47	4
2024-12-26	16.51	16.51	16.51	16.51	0
2024-12-25	16.51	16.51	16.51	16.51	0
2024-12-24	16.39	16.51	16.39	16.51	0
2024-12-23	16.41	16.41	16.39	16.39	0
2024-12-20	16.14	16.41	16.14	16.41	0
2024-12-19	16.35	16.35	16.14	16.14	0
2024-12-18	16.26	16.35	16.26	16.35	0
2024-12-17	16.43	16.43	16.33	16.26	115
2024-12-16	16.44	16.44	16.44	16.39	87
2024-12-13	16.64	16.64	16.51	16.51	0
2024-12-12	16.63	16.64	16.63	16.64	0
2024-12-11	16.59	16.63	16.59	16.63	1
2024-12-10	16.44	16.59	16.44	16.59	0
2024-12-09	16.60	16.60	16.60	16.44	53
2024-12-06	16.64	16.64	16.49	16.49	0
2024-12-05	16.85	16.85	16.64	16.64	0
2024-12-04	16.77	16.85	16.77	16.85	0
2024-12-03	16.91	16.91	16.77	16.77	0
2024-12-02	17.01	17.01	17.01	16.91	15
2024-11-29	16.87	16.87	16.87	16.93	437
2024-11-28	16.96	17.00	16.96	17.00	160
2024-11-27	16.91	16.96	16.91	16.96	0
2024-11-26	16.78	16.91	16.78	16.91	0
2024-11-25	16.93	16.93	16.93	16.78	102
2024-11-22	16.83	16.83	16.83	16.77	132
2024-11-21	16.42	16.67	16.42	16.67	0
2024-11-20	16.51	16.51	16.51	16.42	137
2024-11-19	16.61	16.61	16.55	16.55	0
2024-11-18	16.46	16.61	16.46	16.61	0
2024-11-15	16.55	16.55	16.55	16.46	58
2024-11-14	16.51	16.51	16.48	16.48	59
2024-11-13	16.47	16.51	16.47	16.51	0
2024-11-12	16.52	16.52	16.47	16.47	0
2024-11-11	16.20	16.52	16.20	16.52	0
2024-11-08	16.07	16.20	16.07	16.20	0
2024-11-07	16.18	16.18	16.07	16.07	0
2024-11-06	16.49	16.49	16.49	16.18	430
2024-11-05	15.93	15.93	15.93	15.93	650
2024-11-04	16.04	16.04	15.93	15.93	0
2024-11-01	16.10	16.10	16.10	16.04	14
2024-10-31	15.87	15.87	15.83	15.83	12
2024-10-30	15.89	15.89	15.87	15.87	0
2024-10-29	16.05	16.05	15.89	15.89	0
2024-10-28	16.14	16.14	16.14	16.05	1
2024-10-25	15.99	15.99	15.92	15.92	0
2024-10-24	15.99	15.99	15.99	15.99	0
2024-10-23	16.03	16.03	15.99	15.99	0
2024-10-22	16.04	16.04	16.03	16.03	31
2024-10-21	16.08	16.08	16.04	16.04	0
2024-10-18	15.95	16.08	15.95	16.08	0
2024-10-17	16.05	16.05	16.05	15.95	2
2024-10-16	15.96	16.04	15.96	16.04	0
2024-10-15	16.00	16.00	16.00	15.96	44
2024-10-14	16.05	16.05	16.05	15.99	3
2024-10-11	15.82	15.88	15.82	15.88	0
2024-10-10	15.85	15.85	15.82	15.82	0
2024-10-09	15.76	15.85	15.76	15.85	0
2024-10-08	15.85	15.85	15.85	15.76	15
2024-10-07	15.85	15.85	15.81	15.81	0
2024-10-04	15.77	15.85	15.77	15.85	0
2024-10-03	15.75	15.77	15.75	15.77	0
2024-10-02	15.78	15.78	15.75	15.75	0
2024-10-01	15.79	15.79	15.79	15.78	10
2024-09-30	15.91	15.91	15.69	15.69	0
2024-09-27	15.51	15.91	15.51	15.91	0
2024-09-26	15.62	15.62	15.62	15.51	100
2024-09-25	15.68	15.68	15.64	15.64	0
2024-09-24	15.74	15.74	15.74	15.68	19
2024-09-23	15.66	15.81	15.66	15.78	3
2024-09-20	15.99	15.99	15.86	15.86	0
2024-09-19	15.87	15.99	15.87	15.99	0
2024-09-18	16.15	16.15	15.87	15.87	0
2024-09-17	16.06	16.15	16.06	16.15	0
2024-09-16	16.15	16.15	16.15	16.06	43
2024-09-13	15.90	16.11	15.90	16.11	0
2024-09-12	15.82	15.90	15.82	15.90	0
2024-09-11	15.90	15.90	15.82	15.82	0
2024-09-10	15.98	15.98	15.90	15.90	0
2024-09-09	16.03	16.03	16.03	15.98	28
2024-09-06	15.71	15.71	15.58	15.58	0
2024-09-05	15.81	15.81	15.81	15.71	356
2024-09-04	16.07	16.07	16.07	16.08	326
2024-09-03	16.19	16.19	16.19	16.12	11
2024-09-02	16.03	16.05	16.03	16.05	0
2024-08-30	16.19	16.19	16.19	16.03	2
2024-08-29	15.94	16.11	15.94	16.11	0
2024-08-28	15.95	15.95	15.94	15.94	0
2024-08-27	16.09	16.09	15.95	15.95	0
2024-08-26	16.09	16.09	16.09	16.09	0
2024-08-23	16.10	16.10	16.10	16.09	304
2024-08-22	15.89	16.02	15.89	16.02	0
2024-08-21	15.96	15.96	15.89	15.89	0
2024-08-20	16.08	16.08	15.96	15.96	0
2024-08-19	16.05	16.08	16.05	16.08	0
2024-08-16	16.11	16.11	16.11	16.05	302
2024-08-15	16.08	16.08	16.08	15.96	45
2024-08-14	15.73	15.76	15.73	15.76	0
2024-08-13	15.66	15.73	15.66	15.73	0
2024-08-12	15.68	15.68	15.66	15.66	0
2024-08-09	15.68	15.68	15.68	15.68	0
2024-08-08	15.77	15.77	15.77	15.68	9
2024-08-07	15.52	15.62	15.52	15.62	0
2024-08-06	15.18	15.52	15.18	15.52	0
2024-08-05	15.22	15.22	15.18	15.18	0
2024-08-02	15.33	15.33	15.33	15.22	94
2024-08-01	15.47	15.47	15.37	15.37	0
2024-07-31	15.38	15.47	15.38	15.47	0
2024-07-30	15.36	15.38	15.36	15.38	0
2024-07-29	15.24	15.36	15.24	15.36	324
2024-07-26	16.17	16.17	15.24	15.24	326
2024-07-25	16.65	16.65	16.17	16.17	60
2024-07-24	16.75	16.75	16.65	16.65	0
2024-07-23	16.83	16.83	16.83	16.75	9
2024-07-22	16.54	16.60	16.54	16.60	0
2024-07-19	16.70	16.70	16.54	16.54	0
2024-07-18	16.64	16.64	16.64	16.70	7
2024-07-17	16.79	16.79	16.71	16.71	0
2024-07-16	16.65	16.79	16.65	16.79	0
2024-07-15	16.81	16.81	16.81	16.65	31
2024-07-12	16.94	16.94	16.88	16.88	0
2024-07-11	16.90	16.90	16.90	16.94	2,185
2024-07-10	16.75	16.75	16.56	16.56	0
2024-07-09	16.79	16.79	16.75	16.75	0
2024-07-08	16.86	16.86	16.86	16.79	8
2024-07-05	16.83	16.83	16.83	16.68	25
2024-07-04	16.70	16.76	16.70	16.76	0
2024-07-03	16.81	16.81	16.70	16.70	0
2024-07-02	16.89	16.89	16.89	16.81	954
2024-07-01	17.12	17.12	16.96	16.96	0
2024-06-28	16.98	17.12	16.98	17.12	0
2024-06-27	17.00	17.00	16.98	16.98	0
2024-06-26	16.74	17.00	16.74	17.00	0
2024-06-25	16.96	16.96	16.74	16.74	0
2024-06-24	17.02	17.02	17.02	16.96	102
2024-06-21	16.93	17.03	16.93	17.03	0
2024-06-20	16.93	16.93	16.93	16.93	0
2024-06-19	16.92	16.93	16.92	16.93	0
2024-06-18	16.87	16.92	16.87	16.92	0
2024-06-17	16.97	16.97	16.97	16.87	38
2024-06-14	16.95	17.01	16.95	17.01	0
2024-06-13	17.13	17.13	17.13	16.95	1,144
2024-06-12	17.23	17.23	17.23	17.15	150
2024-06-11	17.16	17.16	17.16	17.01	225
2024-06-10	17.16	17.16	17.16	17.08	5
2024-06-07	17.36	17.36	17.36	17.23	65
2024-06-06	17.27	17.27	17.27	17.12	1
2024-06-05	16.91	17.19	16.91	17.19	0
2024-06-04	17.05	17.05	17.05	16.91	159
2024-06-03	17.12	17.12	17.06	17.06	0
2024-05-31	17.26	17.26	17.12	17.12	0
2024-05-30	17.27	17.27	17.26	17.26	0
2024-05-29	17.20	17.27	17.20	17.27	0
2024-05-28	17.25	17.25	17.20	17.20	0
2024-05-27	17.25	17.25	17.25	17.25	0
2024-05-24	17.34	17.34	17.34	17.25	50
2024-05-23	17.53	17.53	17.53	17.41	16
2024-05-22	17.68	17.68	17.68	17.54	1
2024-05-21	17.53	17.53	17.46	17.46	0
2024-05-20	17.51	17.53	17.51	17.53	0
2024-05-17	17.74	17.74	17.51	17.51	0
2024-05-16	17.59	17.74	17.59	17.74	0
2024-05-15	17.29	17.59	17.29	17.59	0
2024-05-14	17.24	17.29	17.24	17.29	0
2024-05-13	17.46	17.46	17.24	17.24	0
2024-05-10	17.40	17.46	17.40	17.46	0
2024-05-09	17.31	17.40	17.31	17.40	0
2024-05-08	17.61	17.61	17.31	17.31	0
2024-05-07	17.70	17.70	17.70	17.61	7
2024-05-06	17.40	17.40	17.40	17.40	0
2024-05-03	17.15	17.40	17.15	17.40	0
2024-05-02	17.21	17.21	17.21	17.15	9
2024-05-01	17.02	17.02	16.92	16.92	0
2024-04-30	17.10	17.10	17.02	17.02	0
2024-04-29	17.06	17.10	17.06	17.10	0
2024-04-26	17.22	17.22	17.22	17.06	1,300
2024-04-25	17.06	17.06	17.06	16.96	105
2024-04-24	17.47	17.47	17.47	17.39	138
2024-04-23	17.36	17.36	17.36	17.27	1
2024-04-22	16.97	17.05	16.97	17.05	0
2024-04-19	17.08	17.08	17.08	16.97	219
2024-04-18	17.07	17.07	17.04	17.04	0
2024-04-17	17.24	17.24	17.07	17.07	0
2024-04-16	17.38	17.38	17.24	17.24	0
2024-04-15	17.52	17.52	17.48	17.38	14
2024-04-12	17.74	17.74	17.59	17.48	1,373
2024-04-11	17.58	17.58	17.57	17.57	0
2024-04-10	17.67	17.67	17.67	17.58	12
2024-04-09	17.70	17.70	17.70	17.62	5
2024-04-08	17.55	17.55	17.55	17.41	5
2024-04-05	17.45	17.45	17.45	17.40	30
2024-04-04	17.40	17.40	17.34	17.34	0
2024-04-03	17.29	17.40	17.29	17.40	0
2024-04-02	17.37	17.37	17.37	17.29	1,597
2024-04-01	17.64	17.64	17.64	17.64	0
2024-03-29	17.64	17.64	17.64	17.64	0
2024-03-28	17.73	17.73	17.73	17.64	3
2024-03-27	17.08	17.53	17.08	17.53	0
2024-03-26	17.08	17.08	17.08	17.08	0
2024-03-25	17.08	17.08	17.08	17.08	0
2024-03-22	17.15	17.15	17.15	17.08	17
2024-03-21	16.93	17.23	16.93	17.23	0
2024-03-20	17.30	17.30	17.30	16.93	51
2024-03-19	17.07	17.07	17.01	17.01	0
2024-03-18	16.92	17.07	16.92	17.07	0
2024-03-15	17.02	17.02	17.02	16.92	140
2024-03-14	17.28	17.28	17.08	17.08	0
2024-03-13	17.23	17.28	17.23	17.28	0
2024-03-12	17.18	17.23	17.18	17.23	0
2024-03-11	17.21	17.21	17.18	17.18	0
2024-03-08	17.28	17.28	17.21	17.21	0
2024-03-07	17.34	17.34	17.34	17.28	10
2024-03-06	16.64	16.85	16.64	16.85	0
2024-03-05	16.72	16.72	16.64	16.64	0
2024-03-04	16.66	16.72	16.66	16.72	0
2024-03-01	16.53	16.66	16.53	16.66	0
2024-02-29	16.63	16.63	16.53	16.53	0
2024-02-28	16.70	16.70	16.70	16.63	266
2024-02-27	16.89	16.89	16.87	16.87	0
2024-02-26	17.12	17.12	16.89	16.89	0
2024-02-23	17.18	17.18	17.18	17.12	3
2024-02-22	16.88	17.05	16.88	17.05	0
2024-02-21	16.97	16.97	16.88	16.88	0
2024-02-20	16.94	16.97	16.94	16.97	0
2024-02-19	17.04	17.04	16.94	16.94	0
2024-02-16	17.09	17.09	17.09	17.04	250
2024-02-15	16.97	16.97	16.97	16.82	107
2024-02-14	16.82	16.87	16.82	16.87	0
2024-02-13	16.86	16.86	16.86	16.82	1
2024-02-12	16.96	16.96	16.96	16.88	78
2024-02-09	16.78	16.81	16.78	16.81	0
2024-02-08	17.13	17.13	17.13	16.78	15
2024-02-07	17.20	17.20	17.20	17.06	61
2024-02-06	17.15	17.15	17.15	17.08	13
2024-02-05	17.01	17.01	17.01	16.96	124
2024-02-02	16.47	16.78	16.47	16.78	0
2024-02-01	16.58	16.58	16.58	16.47	11
2024-01-31	16.71	16.71	16.71	16.61	127
2024-01-30	16.47	16.47	16.47	16.38	20
2024-01-29	16.40	16.40	16.40	16.35	2
2024-01-26	16.23	16.31	16.23	16.31	0
2024-01-25	16.36	16.36	16.36	16.23	7
2024-01-24	16.34	16.34	16.34	16.24	2
2024-01-23	16.51	16.51	16.34	16.34	0
2024-01-22	16.27	16.51	16.27	16.51	0
2024-01-19	16.30	16.30	16.27	16.27	0
2024-01-18	16.17	16.30	16.17	16.30	0
2024-01-17	16.26	16.26	16.17	16.17	0
2024-01-16	16.31	16.31	16.26	16.26	0
2024-01-15	16.41	16.41	16.31	16.31	0
2024-01-12	16.41	16.41	16.41	16.41	0
2024-01-11	16.49	16.49	16.49	16.41	259
2024-01-10	16.46	16.46	16.46	16.40	240
2024-01-09	16.17	16.46	16.17	16.46	0
2024-01-08	16.24	16.24	16.24	16.17	4
2024-01-05	15.85	15.85	15.85	15.74	14
2024-01-04	15.83	15.86	15.83	15.86	0
2024-01-03	16.28	16.28	15.83	15.83	0
2024-01-02	16.39	16.39	16.39	16.28	10
2024-01-01	16.40	16.40	16.40	16.40	0
2023-12-29	16.45	16.45	16.40	16.40	0
2023-12-28	16.22	16.45	16.22	16.45	0
2023-12-27	16.21	16.22	16.21	16.22	0
2023-12-26	16.21	16.21	16.21	16.21	0
2023-12-25	16.21	16.21	16.21	16.21	0
2023-12-22	16.21	16.21	16.21	16.21	0
2023-12-21	16.09	16.21	16.09	16.21	0
2023-12-20	16.01	16.09	16.01	16.09	0
2023-12-19	15.97	16.01	15.97	16.01	0
2023-12-18	16.05	16.05	15.97	15.97	0
2023-12-15	16.14	16.14	16.05	16.05	0
2023-12-14	15.59	16.14	15.59	16.14	0
2023-12-13	15.32	15.59	15.32	15.59	0
2023-12-12	15.16	15.32	15.16	15.32	0
2023-12-11	15.24	15.24	15.16	15.16	0
2023-12-08	15.03	15.24	15.03	15.24	0
2023-12-07	15.05	15.05	15.03	15.03	0
2023-12-06	14.98	15.05	14.98	15.05	0
2023-12-05	15.12	15.12	14.98	14.98	0
2023-12-04	15.02	15.12	15.02	15.12	0
2023-12-01	15.08	15.08	15.08	15.02	78
2023-11-30	14.80	14.85	14.80	14.85	0
2023-11-29	14.65	14.80	14.65	14.80	0
2023-11-28	14.84	14.84	14.65	14.65	0
2023-11-27	14.83	14.84	14.83	14.84	0
2023-11-24	14.88	14.88	14.83	14.83	0
2023-11-23	14.98	14.98	14.88	14.88	0
2023-11-22	14.79	14.98	14.79	14.98	0
2023-11-21	14.62	14.79	14.62	14.79	0
2023-11-20	14.66	14.66	14.62	14.62	0
2023-11-17	14.58	14.58	14.58	14.66	15
2023-11-16	14.56	14.56	14.49	14.49	0
2023-11-15	14.31	14.56	14.31	14.56	0
2023-11-14	14.14	14.31	14.14	14.31	0
2023-11-13	13.71	14.14	13.71	14.14	0
2023-11-10	13.90	13.90	13.71	13.71	0
2023-11-09	13.96	13.96	13.90	13.90	0
2023-11-08	14.23	14.23	13.96	13.96	0
2023-11-07	14.04	14.23	14.04	14.23	0
2023-11-06	14.15	14.15	14.04	14.04	0
2023-11-03	13.95	14.15	13.95	14.15	0
2023-11-02	13.85	13.95	13.85	13.95	0
2023-11-01	13.91	13.91	13.91	13.85	6
2023-10-31	13.47	13.67	13.47	13.67	0
2023-10-30	13.59	13.59	13.59	13.59	0
2023-10-27	13.57	13.59	13.57	13.59	0
2023-10-26	13.89	13.89	13.57	13.57	0
2023-10-25	14.07	14.07	13.89	13.89	0
2023-10-24	14.03	14.07	14.03	14.07	0
2023-10-23	14.06	14.06	14.03	14.03	0
2023-10-20	14.25	14.25	14.06	14.06	0
2023-10-19	14.25	14.25	14.25	14.25	0
2023-10-18	14.30	14.30	14.25	14.25	0
2023-10-17	13.99	14.30	13.99	14.30	0
2023-10-16	13.84	13.99	13.84	13.99	0
2023-10-13	13.87	13.87	13.84	13.84	0
2023-10-12	14.00	14.00	13.87	13.87	0
2023-10-11	14.64	14.64	14.00	14.00	0
2023-10-10	14.34	14.64	14.34	14.64	0
2023-10-09	14.36	14.36	14.34	14.34	0
2023-10-06	14.35	14.36	14.35	14.36	0
2023-10-05	14.41	14.41	14.35	14.35	0
2023-10-04	14.78	14.78	14.41	14.41	0
2023-10-03	14.98	14.98	14.78	14.78	0
2023-10-02	15.02	15.02	15.02	14.98	6
2023-09-29	14.98	15.04	14.98	15.04	0
2023-09-28	14.89	14.98	14.89	14.98	0
2023-09-27	14.96	14.96	14.89	14.89	0
2023-09-26	14.93	14.96	14.93	14.96	0
2023-09-25	15.03	15.03	14.93	14.93	0
2023-09-22	15.13	15.13	15.03	15.03	0
2023-09-21	15.42	15.42	15.13	15.13	0
2023-09-20	15.34	15.42	15.34	15.42	0
2023-09-19	15.51	15.51	15.34	15.34	0
2023-09-18	15.50	15.51	15.50	15.51	0
2023-09-15	15.60	15.60	15.50	15.50	0
2023-09-14	15.59	15.60	15.59	15.60	0
2023-09-13	15.59	15.59	15.59	15.59	0
2023-09-12	15.65	15.65	15.59	15.59	0
2023-09-11	15.58	15.65	15.58	15.65	0
2023-09-08	15.68	15.68	15.58	15.58	0
2023-09-07	15.75	15.75	15.75	15.68	136
2023-09-06	15.68	15.83	15.68	15.83	0
2023-09-05	15.76	15.76	15.68	15.68	0
2023-09-04	15.69	15.76	15.69	15.76	0
2023-09-01	15.75	15.79	15.75	15.69	28
2023-08-31	15.86	15.86	15.77	15.77	180
2023-08-30	15.59	15.86	15.59	15.86	0
2023-08-29	15.47	15.59	15.47	15.59	0
2023-08-28	15.47	15.47	15.47	15.47	0
2023-08-25	15.50	15.50	15.50	15.47	25
2023-08-24	15.59	15.59	15.45	15.45	0
2023-08-23	15.51	15.51	15.51	15.59	6
2023-08-22	15.52	15.52	15.51	15.51	0
2023-08-21	15.50	15.52	15.50	15.52	0
2023-08-18	15.49	15.49	15.49	15.50	351
2023-08-17	15.93	15.93	15.69	15.69	0
2023-08-16	16.10	16.10	15.93	15.93	0
2023-08-15	16.17	16.17	16.10	16.10	0
2023-08-14	15.97	16.17	15.97	16.17	0
2023-08-11	16.24	16.24	15.97	15.97	0
2023-08-10	16.00	16.24	16.00	16.24	0
2023-08-09	16.08	16.08	16.00	16.00	0
2023-08-08	16.38	16.38	16.38	16.08	16
2023-08-07	16.60	16.60	16.60	16.50	170
2023-08-04	16.69	16.69	16.64	16.64	0
2023-08-03	16.78	16.78	16.69	16.69	0
2023-08-02	17.04	17.04	16.78	16.78	0
2023-08-01	17.21	17.21	17.04	17.04	0
2023-07-31	17.39	17.39	17.21	17.21	0
2023-07-28	17.40	17.40	17.39	17.39	0
2023-07-27	17.36	17.40	17.36	17.40	0
2023-07-26	17.47	17.47	17.36	17.36	0
2023-07-25	17.54	17.54	17.47	17.47	0
2023-07-24	17.60	17.60	17.54	17.54	0
2023-07-21	17.54	17.60	17.54	17.60	0
2023-07-20	17.49	17.54	17.49	17.54	0
2023-07-19	17.33	17.49	17.33	17.49	0
2023-07-18	17.38	17.38	17.33	17.33	0
2023-07-17	17.37	17.38	17.37	17.38	0
2023-07-14	17.22	17.37	17.22	17.37	0
2023-07-13	17.19	17.22	17.19	17.22	0
2023-07-12	17.13	17.19	17.13	17.19	0
2023-07-11	17.06	17.13	17.06	17.13	0
2023-07-10	16.81	17.06	16.81	17.06	0
2023-07-07	16.94	16.94	16.81	16.81	0
2023-07-06	17.19	17.19	16.94	16.94	0
2023-07-05	17.28	17.28	17.19	17.19	0
2023-07-04	17.31	17.31	17.28	17.28	0
2023-07-03	17.40	17.40	17.40	17.31	3
2023-06-30	17.61	17.62	17.61	17.62	0
2023-06-29	17.45	17.61	17.45	17.61	0
2023-06-28	17.10	17.45	17.10	17.45	0
2023-06-27	17.25	17.25	17.10	17.10	0
2023-06-26	17.22	17.25	17.22	17.25	0
2023-06-23	17.27	17.27	17.22	17.22	0
2023-06-22	17.23	17.27	17.23	17.27	0
2023-06-21	17.32	17.32	17.23	17.23	0
2023-06-20	17.32	17.32	17.32	17.32	0
2023-06-19	17.39	17.39	17.32	17.32	0
2023-06-16	17.24	17.39	17.24	17.39	0
2023-06-15	17.32	17.32	17.32	17.24	1
2023-06-14	17.04	17.44	17.04	17.44	0
2023-06-13	17.01	17.04	17.01	17.04	0
2023-06-12	16.83	17.01	16.83	17.01	0
2023-06-09	16.82	16.83	16.82	16.83	0
2023-06-08	16.97	16.97	16.82	16.82	0
2023-06-07	17.06	17.06	16.97	16.97	0
2023-06-06	17.07	17.07	17.06	17.06	0
2023-06-05	16.91	17.07	16.91	17.07	0
2023-06-02	16.68	16.91	16.68	16.91	0
2023-06-01	16.53	16.68	16.53	16.68	0
2023-05-31	16.64	16.64	16.53	16.53	180
2023-05-30	16.78	16.78	16.64	16.64	0
2023-05-29	16.78	16.78	16.78	16.78	0
2023-05-26	16.74	16.78	16.74	16.78	0
2023-05-25	16.98	16.98	16.74	16.74	0
2023-05-24	17.45	17.45	16.98	16.98	0
2023-05-23	17.74	17.74	17.45	17.45	0
2023-05-22	17.52	17.74	17.52	17.74	0
2023-05-19	17.56	17.56	17.52	17.52	0
2023-05-18	17.42	17.56	17.42	17.56	0
2023-05-17	17.58	17.58	17.42	17.42	0
2023-05-16	17.82	17.82	17.58	17.58	0
2023-05-15	17.83	17.83	17.83	17.82	300
2023-05-12	17.80	17.81	17.80	17.81	0
2023-05-11	17.66	17.80	17.66	17.80	0
2023-05-10	17.62	17.66	17.62	17.66	0
2023-05-09	17.67	17.67	17.62	17.62	0
2023-05-08	17.67	17.67	17.67	17.67	0
2023-05-05	17.58	17.67	17.58	17.67	0
2023-05-04	17.83	17.83	17.58	17.58	0
2023-05-03	17.72	17.83	17.72	17.83	0
2023-05-02	17.99	17.99	17.99	17.72	9
2023-05-01	17.86	17.86	17.86	17.86	0
2023-04-28	17.88	17.88	17.86	17.86	0
2023-04-27	17.92	17.92	17.92	17.88	22
2023-04-26	18.00	18.11	18.00	18.05	382
2023-04-25	18.36	18.36	18.36	18.25	22
2023-04-24	18.10	18.25	18.10	18.25	0
2023-04-21	18.01	18.10	18.01	18.10	0
2023-04-20	18.04	18.04	18.01	18.01	0
2023-04-19	17.77	18.04	17.77	18.04	0
2023-04-18	17.81	17.81	17.77	17.77	0
2023-04-17	17.59	17.81	17.59	17.81	0
2023-04-14	17.65	17.65	17.65	17.59	200
2023-04-13	17.47	17.51	17.47	17.51	0
2023-04-12	17.42	17.47	17.42	17.47	0
2023-04-11	17.50	17.50	17.50	17.42	20
2023-04-10	17.20	17.20	17.20	17.20	0
2023-04-07	17.20	17.20	17.20	17.20	0
2023-04-06	17.12	17.20	17.12	17.20	0
2023-04-05	17.11	17.12	17.11	17.12	0
2023-04-04	17.15	17.15	17.11	17.11	0
2023-04-03	17.24	17.24	17.24	17.15	99
2023-03-31	17.12	17.33	17.12	17.33	0
2023-03-30	17.00	17.12	17.00	17.12	0
2023-03-29	16.98	17.00	16.98	17.00	0
2023-03-28	17.11	17.11	16.98	16.98	0
2023-03-27	16.91	17.11	16.91	17.11	0
2023-03-24	16.95	16.95	16.91	16.91	0
2023-03-23	17.20	17.20	16.95	16.95	0
2023-03-22	17.20	17.20	17.20	17.20	0
2023-03-21	16.82	17.20	16.82	17.20	0
2023-03-20	16.94	16.94	16.82	16.82	0
2023-03-17	17.04	17.04	16.94	16.94	0
2023-03-16	16.83	17.04	16.83	17.04	0
2023-03-15	16.87	16.87	16.83	16.83	0
2023-03-14	16.65	16.87	16.65	16.87	0
2023-03-13	16.70	16.70	16.65	16.65	0
2023-03-10	17.30	17.30	16.70	16.70	0
2023-03-09	17.19	17.30	17.19	17.30	0
2023-03-08	17.38	17.38	17.19	17.19	0
2023-03-07	17.34	17.38	17.34	17.38	0
2023-03-06	17.50	17.50	17.34	17.34	0
2023-03-03	17.15	17.50	17.15	17.50	0
2023-03-02	16.89	17.15	16.89	17.15	0
2023-03-01	16.89	16.89	16.89	16.89	0
2023-02-28	17.06	17.06	16.89	16.89	0
2023-02-27	17.03	17.06	17.03	17.06	0
2023-02-24	17.01	17.03	17.01	17.03	0
2023-02-23	17.14	17.14	17.14	17.01	10
2023-02-22	17.21	17.23	17.21	17.23	0
2023-02-21	17.42	17.42	17.21	17.21	0
2023-02-20	17.43	17.43	17.42	17.42	0
2023-02-17	17.66	17.66	17.43	17.43	0
2023-02-16	17.53	17.66	17.53	17.66	0
2023-02-15	17.13	17.53	17.13	17.53	0
2023-02-14	17.32	17.32	17.13	17.13	0
2023-02-13	17.25	17.32	17.25	17.32	0
2023-02-10	17.31	17.31	17.25	17.25	0
2023-02-09	17.69	17.69	17.31	17.31	0
2023-02-08	17.66	17.69	17.66	17.69	0
2023-02-07	17.79	17.79	17.66	17.66	0
2023-02-06	18.13	18.13	17.79	17.79	0
2023-02-03	17.69	18.13	17.69	18.13	0
2023-02-02	17.00	17.69	17.00	17.69	0
2023-02-01	16.67	17.00	16.67	17.00	0
2023-01-31	16.65	16.67	16.65	16.67	0
2023-01-30	16.76	16.76	16.65	16.65	0
2023-01-27	16.66	16.76	16.66	16.76	0
2023-01-26	16.52	16.66	16.52	16.66	0
2023-01-25	16.85	16.85	16.52	16.52	0
2023-01-24	16.92	16.92	16.85	16.85	0
2023-01-23	16.56	16.92	16.56	16.92	0
2023-01-20	16.51	16.56	16.51	16.56	0
2023-01-19	16.71	16.71	16.51	16.51	0
2023-01-18	16.88	16.88	16.71	16.71	0
2023-01-17	17.05	17.05	16.88	16.88	0
2023-01-16	16.93	17.05	16.93	17.05	0
2023-01-13	16.72	16.93	16.72	16.93	0
2023-01-12	16.80	16.80	16.72	16.72	0
2023-01-11	16.76	16.80	16.76	16.80	0
2023-01-10	16.79	16.79	16.76	16.76	0
2023-01-09	16.78	16.79	16.78	16.79	0
2023-01-06	16.95	16.95	16.78	16.78	0
2023-01-05	16.80	16.95	16.80	16.95	0
2023-01-04	16.54	16.80	16.54	16.80	0
2023-01-03	16.40	16.54	16.40	16.54	0
2023-01-02	16.40	16.40	16.40	16.40	0
2022-12-30	16.50	16.50	16.40	16.40	0
2022-12-29	16.25	16.50	16.25	16.50	0
2022-12-28	16.38	16.38	16.25	16.25	0
2022-12-27	16.38	16.38	16.38	16.38	0
2022-12-26	16.38	16.38	16.38	16.38	0
2022-12-23	16.21	16.38	16.21	16.38	0
2022-12-22	16.38	16.38	16.21	16.21	0
2022-12-21	15.98	16.38	15.98	16.38	0
2022-12-20	15.90	15.98	15.90	15.98	0
2022-12-19	16.12	16.12	16.12	15.90	22
2022-12-16	16.27	16.27	16.02	16.02	0
2022-12-15	16.64	16.64	16.27	16.27	0
2022-12-14	16.63	16.64	16.63	16.64	0
2022-12-13	16.43	16.63	16.43	16.63	0
2022-12-12	16.35	16.43	16.35	16.43	0
2022-12-09	16.52	16.52	16.35	16.35	0
2022-12-08	16.19	16.52	16.19	16.52	0
2022-12-07	16.19	16.19	16.19	16.19	0

Share	Price	Change
Focus Xplore (FOX)	0.0245	22.5%
Ixico (IXI)	9.75	14.71%
Forgent (FORG)	0.0125	13.64%
Clean Power Hyd (CPH2)	1.275	13.33%
Mindflair (MFAI)	0.25	11.11%

Share	Price	Change
Invinity Energy (IES)	11.125	-37.29%
Cornish Metals (TIN)	68.50	-31.37%
Litigation Cap. (LIT)	0.502	-29.79%
Eurasia Mining (EUA)	2.35	-18.97%
Light Science Technologies (LST)	0.775	-18.42%

Share	Price	Volume
Premier African Minerals (PREM)	0.0044	2,724,797,067
Forgent (FORG)	0.0125	1,418,346,545
Tower Resources (TRP)	0.0155	571,521,279
Ethernity Net (ENET)	0.0017	358,637,047
Buccaneer Ergy (BUCE)	0.0095	254,542,569