dotDigital Group Share History

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

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

Date	Open	High	Low	Close	Volume
2026-04-30	47.40	48.00	46.80	46.80	493,361
2026-04-29	47.80	48.15	47.00	47.40	1,304,298
2026-04-28	47.80	48.40	47.15	47.15	1,811,974
2026-04-27	48.20	48.75	47.50	48.00	642,655
2026-04-24	48.00	48.00	45.50	47.50	1,463,084
2026-04-23	48.50	48.50	46.55	46.55	682,526
2026-04-22	49.35	50.30	48.60	48.60	739,904
2026-04-21	47.80	50.50	47.40	49.80	3,567,446
2026-04-20	49.25	49.25	46.80	47.90	874,449
2026-04-17	47.50	48.30	47.30	47.90	1,366,599
2026-04-16	47.40	48.80	46.90	47.80	1,650,566
2026-04-15	45.00	47.65	44.85	47.00	10,093,182
2026-04-14	45.80	45.80	44.45	44.70	2,239,779
2026-04-13	45.05	45.15	43.95	44.20	4,062,445
2026-04-10	45.70	46.35	45.00	45.00	694,936
2026-04-09	46.00	46.40	45.10	45.30	431,868
2026-04-08	48.00	48.85	46.75	47.00	934,900
2026-04-07	45.00	47.15	45.00	45.35	1,106,361
2026-04-06	46.20	46.20	46.20	46.20	0
2026-04-03	46.20	46.20	46.20	46.20	0
2026-04-02	45.10	46.60	44.10	46.20	2,328,017
2026-04-01	47.90	47.90	45.30	45.30	1,656,969
2026-03-31	46.00	47.70	45.00	46.40	2,616,980
2026-03-30	44.00	44.90	43.30	44.90	1,479,792
2026-03-27	44.90	44.90	44.10	44.10	1,595,993
2026-03-26	45.10	45.60	44.30	44.80	1,141,271
2026-03-25	44.70	45.50	44.50	45.00	2,072,378
2026-03-24	46.60	46.60	44.60	44.60	996,688
2026-03-23	43.60	46.60	43.00	46.20	1,698,630
2026-03-20	46.50	46.50	44.90	44.90	1,727,862
2026-03-19	47.00	48.30	46.30	46.40	848,806
2026-03-18	47.50	49.20	47.30	47.50	1,265,433
2026-03-17	49.10	49.10	46.90	47.60	1,601,030
2026-03-16	51.20	51.20	49.10	49.10	818,769
2026-03-13	50.40	52.60	49.60	51.00	947,441
2026-03-12	54.00	54.00	50.60	50.60	1,142,852
2026-03-11	55.20	55.20	52.00	52.20	1,158,681
2026-03-10	55.00	56.00	53.60	53.60	958,478
2026-03-09	55.60	57.20	55.60	56.00	742,490
2026-03-06	56.00	57.80	56.00	57.00	1,284,722
2026-03-05	56.60	56.80	56.00	56.40	1,716,992
2026-03-04	56.00	57.40	55.60	56.60	888,403
2026-03-03	56.00	57.00	54.00	56.00	1,120,773
2026-03-02	57.00	58.00	56.00	56.40	923,286
2026-02-27	59.00	59.00	56.40	57.80	671,157
2026-02-26	60.20	60.60	58.40	58.40	518,089
2026-02-25	57.80	59.80	57.00	58.80	565,305
2026-02-24	60.60	60.60	56.80	57.20	286,169
2026-02-23	60.60	60.60	57.60	57.80	902,368
2026-02-20	56.00	60.60	56.00	59.40	603,065
2026-02-19	57.20	57.20	56.00	56.40	823,200
2026-02-18	59.00	59.00	56.20	56.80	1,279,218
2026-02-17	63.80	63.80	58.00	58.00	1,959,338
2026-02-16	65.80	65.80	61.00	61.20	583,155
2026-02-13	65.00	65.20	62.80	63.20	1,054,109
2026-02-12	66.60	67.00	65.00	65.00	525,419
2026-02-11	67.40	67.60	66.40	66.40	1,778,839
2026-02-10	66.00	67.40	65.40	67.40	2,009,032
2026-02-09	68.00	68.00	65.80	66.00	1,105,128
2026-02-06	67.20	67.20	65.60	65.80	457,914
2026-02-05	66.60	67.60	65.80	66.60	855,521
2026-02-04	70.80	70.80	65.00	66.20	1,974,899
2026-02-03	73.60	73.60	70.40	70.60	651,125
2026-02-02	73.00	74.20	73.00	73.60	614,949
2026-01-30	75.60	75.60	73.00	73.80	722,684
2026-01-29	75.60	75.60	73.20	73.40	1,294,573
2026-01-28	71.60	75.80	71.60	74.20	2,075,309
2026-01-27	69.00	72.60	67.80	71.60	2,870,126
2026-01-26	68.00	68.40	66.80	68.40	607,947
2026-01-23	68.00	68.00	66.00	67.20	1,619,129
2026-01-22	66.60	67.40	65.80	67.00	659,249
2026-01-21	67.00	67.00	63.60	66.20	1,685,078
2026-01-20	64.80	65.80	64.60	64.60	1,386,494
2026-01-19	64.20	65.20	64.20	65.20	934,800
2026-01-16	62.60	66.80	62.60	65.00	523,561
2026-01-15	63.80	64.00	63.60	63.80	542,336
2026-01-14	63.00	64.00	63.00	63.80	569,059
2026-01-13	64.40	64.40	63.40	63.60	733,134
2026-01-12	64.60	65.20	64.00	64.20	568,010
2026-01-09	66.00	66.20	64.20	64.20	788,715
2026-01-08	69.00	69.00	65.00	66.00	627,768
2026-01-07	67.00	67.40	66.00	66.60	590,035
2026-01-06	67.80	67.80	67.20	67.60	667,798
2026-01-05	69.00	69.00	67.20	67.20	610,453
2026-01-02	68.00	68.40	67.80	68.20	281,413
2026-01-01	67.60	67.60	67.60	67.60	0
2025-12-31	68.00	68.00	66.80	67.60	310,819
2025-12-30	67.40	68.60	67.40	68.00	453,623
2025-12-29	68.00	68.00	66.80	67.80	147,609
2025-12-26	67.00	67.00	67.00	67.00	0
2025-12-25	67.00	67.00	67.00	67.00	0
2025-12-24	67.00	67.00	67.00	67.00	91,649
2025-12-23	65.00	65.20	64.00	64.80	719,976
2025-12-22	65.80	66.20	64.20	64.80	1,425,053
2025-12-19	67.80	67.80	64.80	64.80	676,433
2025-12-18	65.40	67.00	65.40	67.00	802,055
2025-12-17	65.80	66.20	65.60	66.20	861,317
2025-12-16	65.40	65.40	65.00	65.20	372,759
2025-12-15	65.80	65.80	65.00	65.00	565,154
2025-12-12	65.80	65.80	64.80	65.40	775,687
2025-12-11	64.20	64.80	63.80	64.60	713,468
2025-12-10	64.60	64.80	62.80	64.20	743,241
2025-12-09	63.80	64.00	63.60	64.00	565,181
2025-12-08	67.40	67.40	63.80	64.00	703,591
2025-12-05	65.40	65.40	63.80	64.20	270,166
2025-12-04	67.80	67.80	64.00	64.60	474,036
2025-12-03	65.80	66.20	63.60	64.60	911,038
2025-12-02	66.20	66.40	65.80	66.20	355,742
2025-12-01	66.20	66.60	66.00	66.60	534,356
2025-11-28	65.00	67.00	65.00	66.60	526,157
2025-11-27	67.80	67.80	65.60	65.60	1,112,131
2025-11-26	67.00	67.00	66.20	66.80	343,736
2025-11-25	66.80	67.00	66.20	66.60	1,997,468
2025-11-24	66.60	68.60	66.20	66.60	302,559
2025-11-21	67.00	67.20	66.00	67.20	274,331
2025-11-20	67.80	68.20	66.80	68.00	2,945,385
2025-11-19	66.60	68.00	65.80	66.60	1,514,293
2025-11-18	66.00	66.80	65.20	65.80	1,475,195
2025-11-17	68.80	69.40	67.20	67.20	1,960,908
2025-11-14	67.00	67.80	65.80	67.80	2,144,838
2025-11-13	68.20	68.20	67.00	67.40	1,852,203
2025-11-12	69.60	70.40	68.60	68.60	634,763
2025-11-11	71.60	71.60	69.00	69.00	557,644
2025-11-10	71.00	73.40	70.80	71.00	425,762
2025-11-07	71.20	71.40	70.80	71.00	1,061,194
2025-11-06	74.00	76.00	71.60	71.80	807,053
2025-11-05	70.00	74.00	68.00	74.00	2,079,067
2025-11-04	71.20	73.80	70.00	70.40	1,314,401
2025-11-03	67.80	71.00	67.80	68.00	539,181
2025-10-31	65.60	68.00	65.60	68.00	974,312
2025-10-30	63.80	66.60	63.80	65.40	375,300
2025-10-29	68.00	68.20	66.80	67.00	562,664
2025-10-28	66.00	68.00	66.00	68.00	1,465,596
2025-10-27	66.60	67.40	66.00	66.00	494,360
2025-10-24	66.60	66.60	66.00	66.60	262,950
2025-10-23	67.00	67.80	66.20	66.60	1,607,388
2025-10-22	66.20	67.00	66.00	66.80	605,754
2025-10-21	64.00	65.80	64.00	65.80	393,965
2025-10-20	64.00	64.40	64.00	64.20	1,466,985
2025-10-17	62.00	64.00	62.00	64.00	341,169
2025-10-16	64.00	64.80	64.00	64.20	327,077
2025-10-15	65.00	65.00	65.00	65.00	206,895
2025-10-14	65.00	65.60	63.00	65.60	402,648
2025-10-13	65.80	66.00	64.20	65.00	505,863
2025-10-10	67.20	68.20	65.00	65.60	376,844
2025-10-09	71.00	71.00	67.20	67.80	273,154
2025-10-08	65.00	69.20	65.00	69.20	2,508,385
2025-10-07	65.00	68.00	65.00	67.20	243,543
2025-10-06	65.20	68.80	65.20	66.00	498,765
2025-10-03	66.20	68.00	65.00	68.00	320,644
2025-10-02	67.20	68.00	67.20	67.60	344,314
2025-10-01	66.60	69.40	66.60	68.40	449,846
2025-09-30	66.60	67.00	66.00	67.00	1,413,973
2025-09-29	66.40	66.60	65.00	66.40	284,146
2025-09-26	68.00	68.20	66.60	66.60	251,885
2025-09-25	66.00	68.40	66.00	67.40	206,909
2025-09-24	66.00	67.60	66.00	67.00	165,684
2025-09-23	67.60	69.00	67.40	67.40	267,383
2025-09-22	70.40	70.80	67.20	67.80	411,003
2025-09-19	75.80	75.80	69.00	70.60	297,296
2025-09-18	73.00	73.20	71.80	72.80	1,382,467
2025-09-17	67.00	75.00	67.00	73.20	908,295
2025-09-16	62.00	69.00	62.00	69.00	588,319
2025-09-15	62.00	66.20	62.00	64.00	525,691
2025-09-12	65.20	65.20	64.00	64.60	696,450
2025-09-11	67.00	67.00	65.00	65.00	321,253
2025-09-10	65.80	67.20	65.00	67.20	540,369
2025-09-09	65.60	65.60	63.40	64.20	222,541
2025-09-08	65.00	66.80	65.00	66.80	273,769
2025-09-05	66.00	67.20	65.80	66.80	352,229
2025-09-04	67.00	67.00	65.40	66.00	155,357
2025-09-03	65.00	67.00	64.60	67.00	364,262
2025-09-02	68.00	68.00	64.00	64.80	1,315,271
2025-09-01	68.40	69.00	68.00	68.00	234,383
2025-08-29	67.60	69.00	67.40	68.80	592,796
2025-08-28	68.00	69.00	68.00	69.00	341,827
2025-08-27	69.40	69.40	67.80	68.00	1,791,773
2025-08-26	69.40	69.40	69.40	69.40	137,468
2025-08-25	69.80	69.80	69.80	69.80	0
2025-08-22	70.00	70.20	69.80	69.80	417,392
2025-08-21	69.40	71.00	69.20	71.00	817,290
2025-08-20	68.60	70.00	68.40	69.20	213,642
2025-08-19	68.60	70.00	68.20	70.00	356,934
2025-08-18	68.20	69.00	67.60	69.00	704,408
2025-08-15	67.00	69.20	67.00	68.60	971,018
2025-08-14	69.00	69.80	68.40	68.40	166,392
2025-08-13	71.80	71.80	68.20	68.80	193,872
2025-08-12	69.00	69.40	68.00	69.00	313,800
2025-08-11	70.00	70.00	69.60	69.60	962,741
2025-08-08	70.00	71.40	69.00	70.00	466,971
2025-08-07	70.80	72.00	70.80	71.00	389,482
2025-08-06	71.00	71.00	69.00	70.20	354,874
2025-08-05	71.00	71.00	70.00	70.00	933,788
2025-08-04	71.40	72.00	70.40	70.80	400,117
2025-08-01	73.00	73.00	71.80	71.80	554,193
2025-07-31	71.40	73.00	71.40	72.20	475,029
2025-07-30	71.60	73.00	71.60	72.00	254,717
2025-07-29	72.00	73.80	71.80	72.00	735,040
2025-07-28	74.00	76.00	72.60	73.00	1,246,855
2025-07-25	69.00	72.00	69.00	72.00	2,699,944
2025-07-24	73.20	73.20	66.60	67.40	1,836,838
2025-07-23	75.00	75.00	73.00	73.80	2,811,762
2025-07-22	76.00	77.00	74.00	77.00	143,939
2025-07-21	75.80	78.00	75.80	77.00	259,481
2025-07-18	74.40	77.00	74.40	77.00	437,167
2025-07-17	75.00	75.00	74.60	74.60	436,559
2025-07-16	76.60	76.60	75.00	75.40	182,317
2025-07-15	76.20	76.40	74.40	74.40	1,325,691
2025-07-14	72.40	77.00	72.40	76.20	345,607
2025-07-11	74.00	76.40	74.00	76.00	196,483
2025-07-10	74.80	75.40	74.40	75.40	519,169
2025-07-09	74.20	75.40	74.00	75.20	242,942
2025-07-08	74.60	76.60	73.80	74.20	283,416
2025-07-07	75.00	75.00	73.00	73.40	307,191
2025-07-04	72.60	75.80	72.60	74.40	330,219
2025-07-03	71.40	74.60	71.40	74.60	482,495
2025-07-02	74.20	74.20	71.60	72.20	251,830
2025-07-01	75.60	75.60	73.20	74.00	281,026
2025-06-30	76.00	76.00	75.00	75.40	615,070
2025-06-27	76.00	77.00	74.60	75.40	309,627
2025-06-26	72.40	78.20	71.00	76.20	1,384,542
2025-06-25	73.40	73.40	72.40	73.00	234,491
2025-06-24	74.00	74.00	71.00	72.40	446,471
2025-06-23	74.60	74.80	72.60	73.20	223,214
2025-06-20	77.00	77.00	74.00	74.60	180,927
2025-06-19	79.00	79.00	75.00	75.00	291,221
2025-06-18	79.00	79.00	76.00	76.60	6,187,989
2025-06-17	79.00	79.00	76.60	77.20	2,499,542
2025-06-16	78.20	78.20	76.00	76.40	4,011,821
2025-06-13	78.00	79.00	75.80	77.00	346,959
2025-06-12	82.00	82.00	77.40	77.40	2,914,060
2025-06-11	80.60	81.60	79.00	79.00	383,792
2025-06-10	78.00	81.00	77.40	80.40	296,480
2025-06-09	85.00	85.00	78.80	78.80	243,657
2025-06-06	85.00	85.00	81.40	81.40	342,968
2025-06-05	84.80	84.80	81.60	81.60	631,146
2025-06-04	85.00	85.00	83.00	84.60	480,299
2025-06-03	85.00	85.00	82.80	82.80	447,381
2025-06-02	83.00	84.00	82.60	84.00	678,244
2025-05-30	82.00	83.00	81.00	83.00	481,495
2025-05-29	81.40	81.40	78.20	80.80	427,112
2025-05-28	80.60	80.60	77.00	78.00	636,556
2025-05-27	83.80	83.80	80.40	80.60	330,695
2025-05-26	81.80	81.80	81.80	81.80	0
2025-05-23	83.00	83.00	81.40	81.80	405,840
2025-05-22	84.60	84.60	83.20	84.60	148,690
2025-05-21	85.40	85.40	81.00	85.00	289,594
2025-05-20	88.80	88.80	85.40	86.00	265,146
2025-05-19	90.00	90.00	86.60	87.20	898,264
2025-05-16	89.20	91.20	89.20	90.00	278,514
2025-05-15	90.00	91.60	88.60	89.00	1,197,440
2025-05-14	89.80	90.80	88.60	90.80	179,431
2025-05-13	87.60	89.60	87.20	88.80	523,056
2025-05-12	86.80	87.80	86.80	87.40	1,142,754
2025-05-09	87.20	88.60	85.20	85.40	246,516
2025-05-08	82.20	88.00	82.20	86.20	1,140,332
2025-05-07	81.00	82.00	80.00	81.60	218,914
2025-05-06	77.60	83.00	77.60	83.00	1,363,155
2025-05-05	77.60	77.60	77.60	77.60	0
2025-05-02	78.40	80.00	77.60	77.60	304,067
2025-05-01	80.60	80.60	78.00	78.20	362,920
2025-04-30	86.00	86.00	82.60	82.60	1,128,403
2025-04-29	80.00	84.40	80.00	84.00	416,390
2025-04-28	81.80	82.60	81.60	82.40	1,323,230
2025-04-25	79.00	82.20	79.00	81.80	472,432
2025-04-24	76.80	80.60	76.00	80.00	466,432
2025-04-23	78.00	78.00	72.60	77.00	618,055
2025-04-22	71.40	75.00	70.40	75.00	966,353
2025-04-21	69.20	69.20	69.20	69.20	0
2025-04-18	69.20	69.20	69.20	69.20	0
2025-04-17	72.00	72.00	68.00	69.20	770,432
2025-04-16	72.80	75.00	72.20	72.20	1,031,138
2025-04-15	69.60	73.40	69.60	73.40	488,592
2025-04-14	68.00	70.20	68.00	69.40	248,382
2025-04-11	66.00	67.00	64.20	66.20	194,295
2025-04-10	68.00	69.80	67.00	67.00	999,049
2025-04-09	64.00	66.60	62.80	64.20	395,793
2025-04-08	66.00	67.20	64.00	66.00	1,449,300
2025-04-07	64.00	67.00	59.20	65.40	781,084
2025-04-04	67.20	67.20	64.40	65.80	748,646
2025-04-03	67.60	67.60	66.40	67.40	624,387
2025-04-02	67.00	68.40	67.00	68.00	1,033,595
2025-04-01	70.80	70.80	67.00	68.20	448,436
2025-03-31	72.80	73.00	68.00	68.00	1,047,934
2025-03-28	72.50	73.00	71.00	72.00	643,704
2025-03-27	70.60	72.00	70.60	71.60	704,050
2025-03-26	70.10	71.60	69.30	70.70	1,039,741
2025-03-25	71.10	71.70	70.40	70.50	822,948
2025-03-24	71.20	71.50	70.00	70.60	805,537
2025-03-21	72.10	73.40	71.70	71.70	615,725
2025-03-20	73.20	73.60	71.90	73.40	581,625
2025-03-19	73.60	75.00	73.60	75.00	403,873
2025-03-18	72.90	73.90	72.80	73.90	1,404,485
2025-03-17	72.90	72.90	72.60	72.60	422,985
2025-03-14	73.40	74.10	72.60	74.10	616,729
2025-03-13	72.10	73.70	72.10	73.30	362,460
2025-03-12	73.00	74.60	72.60	73.00	821,420
2025-03-11	71.00	72.90	71.00	72.00	737,995
2025-03-10	71.00	72.20	71.00	72.20	635,072
2025-03-07	74.10	74.20	71.90	72.40	544,795
2025-03-06	75.20	75.70	74.00	74.30	1,314,110
2025-03-05	75.20	76.30	75.00	76.30	717,513
2025-03-04	77.10	79.00	75.80	76.00	1,608,724
2025-03-03	78.00	79.40	75.00	77.00	765,979
2025-02-28	80.20	80.20	75.00	76.50	762,612
2025-02-27	83.00	83.00	79.40	80.00	510,549
2025-02-26	83.50	87.20	82.00	82.70	616,504
2025-02-25	88.40	88.50	81.00	82.60	576,995
2025-02-24	91.60	91.60	86.60	86.60	317,692
2025-02-21	93.90	93.90	91.70	91.70	3,157,040
2025-02-20	93.90	94.00	91.20	93.00	491,796
2025-02-19	94.90	95.20	90.10	93.00	754,977
2025-02-18	90.10	93.10	90.10	93.10	953,892
2025-02-17	85.90	94.00	85.90	92.10	344,438
2025-02-14	88.70	88.70	88.70	88.70	1,371,931
2025-02-13	88.90	89.00	85.60	87.60	236,644
2025-02-12	84.00	88.00	84.00	85.20	301,275
2025-02-11	86.90	87.00	84.30	86.00	863,454
2025-02-10	84.10	84.30	83.60	84.20	1,953,414
2025-02-07	85.90	85.90	85.00	85.00	690,063
2025-02-06	84.50	85.10	84.10	85.00	490,204
2025-02-05	84.20	87.90	84.20	86.00	469,899
2025-02-04	87.60	87.60	84.60	86.60	370,172
2025-02-03	85.10	89.40	84.40	85.00	409,453
2025-01-31	85.50	88.00	85.50	86.70	152,937
2025-01-30	85.00	86.80	85.00	86.50	193,531
2025-01-29	88.10	88.10	86.40	86.60	676,529
2025-01-28	82.00	89.90	82.00	88.50	577,289
2025-01-27	81.50	81.70	80.30	81.70	696,217
2025-01-24	81.00	82.10	81.00	81.50	429,389
2025-01-23	82.70	82.70	81.50	81.50	944,739
2025-01-22	81.10	82.70	81.00	82.00	1,797,571
2025-01-21	81.00	82.40	80.90	82.30	212,708
2025-01-20	81.00	81.20	81.00	81.00	257,480
2025-01-17	80.60	82.10	80.50	81.20	325,322
2025-01-16	80.00	81.90	77.10	81.00	244,352
2025-01-15	80.40	81.80	80.40	80.70	377,430
2025-01-14	81.90	81.90	79.60	79.60	173,068
2025-01-13	79.10	80.70	78.70	79.50	323,816
2025-01-10	85.00	85.00	76.00	79.00	565,750
2025-01-09	84.10	84.80	83.00	83.00	477,226
2025-01-08	86.00	86.00	84.00	84.00	357,222
2025-01-07	85.10	87.00	85.10	86.00	245,808
2025-01-06	86.00	86.00	85.00	85.00	277,520
2025-01-03	85.00	88.00	85.00	86.00	142,949
2025-01-02	90.00	90.00	85.10	85.10	224,346
2025-01-01	86.80	86.80	86.80	86.80	0
2024-12-31	85.10	89.90	85.00	86.80	49,788
2024-12-30	90.00	90.00	85.00	85.00	42,909
2024-12-27	90.00	90.00	85.10	87.00	126,294
2024-12-26	90.00	90.00	90.00	90.00	0
2024-12-25	90.00	90.00	90.00	90.00	0
2024-12-24	89.00	90.00	85.60	90.00	166,272
2024-12-23	86.00	89.70	85.40	85.40	124,935
2024-12-20	86.10	89.50	86.10	87.00	482,661
2024-12-19	92.70	92.70	85.00	87.00	381,921
2024-12-18	89.50	92.60	89.00	91.00	315,264
2024-12-17	88.00	92.90	88.00	90.50	1,900,800
2024-12-16	87.00	89.60	86.30	89.60	285,919
2024-12-13	89.10	91.50	87.30	87.30	126,905
2024-12-12	89.10	93.60	89.10	93.60	96,487
2024-12-11	90.40	93.10	89.10	91.00	158,351
2024-12-10	91.10	93.50	90.10	92.60	628,540
2024-12-09	93.90	93.90	91.20	92.50	190,371
2024-12-06	92.50	94.00	91.60	92.60	640,857
2024-12-05	90.20	94.00	90.10	93.30	299,158
2024-12-04	91.10	92.00	88.80	90.20	806,225
2024-12-03	96.00	96.00	91.60	91.60	469,483
2024-12-02	92.10	95.80	92.00	95.40	428,231
2024-11-29	94.10	95.10	92.10	92.20	102,724
2024-11-28	92.00	96.20	92.00	96.20	390,098
2024-11-27	92.10	93.30	92.00	92.40	275,516
2024-11-26	92.10	96.00	92.00	92.00	114,934
2024-11-25	92.10	96.00	92.10	95.00	237,154
2024-11-22	92.10	95.00	92.00	94.00	297,332
2024-11-21	93.00	97.00	93.00	95.80	576,677
2024-11-20	93.70	96.60	92.10	94.00	396,290
2024-11-19	95.40	95.40	92.10	93.70	167,685
2024-11-18	93.10	96.20	93.10	93.20	227,940
2024-11-15	96.00	96.00	93.90	95.00	731,101
2024-11-14	92.00	97.90	92.00	94.90	969,818
2024-11-13	97.00	97.00	93.10	93.10	357,124
2024-11-12	99.00	99.00	95.20	95.70	651,964
2024-11-11	92.00	99.50	92.00	99.50	681,701
2024-11-08	97.30	97.30	93.00	93.80	1,849,107
2024-11-07	90.00	99.00	90.00	97.30	624,363
2024-11-06	86.00	94.00	86.00	93.00	736,743
2024-11-05	83.00	88.90	83.00	87.00	741,175
2024-11-04	85.00	87.90	84.20	85.50	430,091
2024-11-01	86.00	87.70	85.00	86.60	747,648
2024-10-31	86.00	89.50	86.00	88.70	358,235
2024-10-30	79.00	88.50	79.00	88.00	712,254
2024-10-29	77.00	83.00	77.00	81.80	524,107
2024-10-28	79.00	81.00	78.00	81.00	865,611
2024-10-25	84.50	85.00	78.00	80.60	1,066,556
2024-10-24	89.90	89.90	83.90	85.00	428,639
2024-10-23	88.00	90.90	87.20	87.20	291,940
2024-10-22	90.00	90.00	88.00	89.70	353,438
2024-10-21	89.00	92.00	89.00	92.00	495,370
2024-10-18	88.10	93.50	88.10	91.50	238,935
2024-10-17	90.00	93.10	90.00	92.00	204,259
2024-10-16	88.70	93.10	88.40	93.10	374,367
2024-10-15	89.00	89.00	85.10	88.50	504,220
2024-10-14	88.10	88.10	85.00	85.80	4,322,213
2024-10-11	87.10	89.00	87.10	88.50	232,754
2024-10-10	88.10	88.90	88.00	88.40	331,438
2024-10-09	88.00	89.10	88.00	88.30	376,396
2024-10-08	89.70	89.70	88.20	88.50	188,375
2024-10-07	86.00	89.00	86.00	89.00	175,777
2024-10-04	86.30	88.70	86.30	88.70	1,234,951
2024-10-03	87.30	89.10	87.30	88.00	170,502
2024-10-02	87.20	88.50	87.00	88.50	227,197
2024-10-01	86.20	88.40	86.20	88.40	161,435
2024-09-30	89.90	89.90	88.20	88.40	331,805
2024-09-27	87.00	89.40	87.00	89.00	291,125
2024-09-26	87.20	88.40	87.00	87.30	1,358,156
2024-09-25	90.10	91.80	87.10	88.70	361,458
2024-09-24	93.90	93.90	90.30	90.30	82,969
2024-09-23	90.00	93.60	88.90	92.00	319,411
2024-09-20	90.00	91.90	89.00	91.00	276,271
2024-09-19	87.70	91.90	87.70	91.90	230,531
2024-09-18	87.90	88.00	86.00	87.10	265,000
2024-09-17	87.20	89.10	86.00	88.00	264,125
2024-09-16	88.10	88.10	86.50	87.00	237,810
2024-09-13	87.50	89.70	87.50	88.70	137,029
2024-09-12	86.10	88.80	86.00	87.60	130,241
2024-09-11	88.70	88.70	87.00	88.50	597,443
2024-09-10	87.00	87.10	86.00	86.60	2,522,397
2024-09-09	89.60	89.60	86.40	87.00	251,583
2024-09-06	88.00	88.10	85.70	86.00	404,707
2024-09-05	89.10	89.10	86.10	87.50	318,087
2024-09-04	85.10	91.90	85.00	90.00	1,126,875
2024-09-03	90.10	90.50	87.00	87.00	497,246
2024-09-02	92.90	92.90	90.10	90.40	185,776
2024-08-30	92.00	92.90	90.30	91.60	206,075
2024-08-29	93.00	93.00	91.00	92.00	188,035
2024-08-28	94.00	94.00	92.10	92.60	672,138
2024-08-27	92.10	93.90	91.50	93.00	776,898
2024-08-26	93.00	93.00	93.00	93.00	0
2024-08-23	93.00	93.80	93.00	93.00	153,744
2024-08-22	93.10	94.30	92.50	92.50	578,687
2024-08-21	94.00	94.50	92.50	93.00	509,099
2024-08-20	95.00	95.60	94.00	94.00	387,977
2024-08-19	95.00	95.00	92.70	94.90	533,024
2024-08-16	95.00	95.00	93.00	95.00	149,264
2024-08-15	93.10	95.00	93.00	95.00	197,474
2024-08-14	95.40	95.50	93.50	95.30	281,750
2024-08-13	94.30	95.50	94.20	95.50	384,163
2024-08-12	94.60	96.00	94.60	95.30	620,239
2024-08-09	94.60	94.60	94.60	94.60	41,975
2024-08-08	93.00	96.20	92.30	94.00	1,342,388
2024-08-07	94.00	96.10	90.80	93.50	102,126
2024-08-06	87.90	94.00	87.10	94.00	226,137
2024-08-05	92.10	92.10	87.00	87.80	1,215,223
2024-08-02	93.60	94.40	92.40	93.10	132,239
2024-08-01	95.70	95.70	93.70	94.40	212,067
2024-07-31	97.90	97.90	92.30	95.70	184,783
2024-07-30	92.80	94.00	92.80	94.00	199,525
2024-07-29	96.90	97.00	93.10	94.00	297,732
2024-07-26	94.50	94.50	92.10	93.40	200,063
2024-07-25	98.00	98.00	93.80	93.80	114,216
2024-07-24	97.70	97.70	94.10	95.00	883,984
2024-07-23	97.10	97.10	94.00	94.00	230,752
2024-07-22	96.00	99.20	95.20	95.50	224,330
2024-07-19	103.00	103.00	95.00	96.50	318,201
2024-07-18	99.00	103.00	99.00	102.00	763,562
2024-07-17	100.00	100.00	98.40	99.00	2,004,265
2024-07-16	99.70	99.70	97.10	97.10	164,855
2024-07-15	94.60	101.20	94.60	99.30	1,072,995
2024-07-12	95.00	97.00	93.50	97.00	251,368
2024-07-11	96.60	96.60	94.70	94.70	133,383
2024-07-10	95.00	95.10	95.00	95.00	173,105
2024-07-09	96.00	96.00	94.90	94.90	91,695
2024-07-08	94.30	94.70	94.20	94.70	102,990
2024-07-05	94.70	94.70	94.60	94.70	406,916
2024-07-04	92.10	94.00	92.10	94.00	359,661
2024-07-03	96.50	96.50	92.70	93.80	586,765
2024-07-02	94.30	94.50	93.40	93.40	212,671
2024-07-01	96.00	96.00	96.00	96.00	104,428
2024-06-28	92.00	93.30	92.00	92.50	126,704
2024-06-27	93.20	95.00	92.20	95.00	228,012
2024-06-26	93.00	93.00	91.80	91.80	62,143
2024-06-25	91.70	96.00	90.40	93.90	309,305
2024-06-24	89.00	95.10	89.00	92.90	188,886
2024-06-21	92.60	92.60	90.10	92.60	756,057
2024-06-20	87.30	90.90	87.30	89.70	1,197,672
2024-06-19	92.00	92.00	87.50	88.50	101,189
2024-06-18	90.00	90.60	88.90	89.00	132,626
2024-06-17	87.60	90.00	87.00	89.70	219,956
2024-06-14	94.00	94.00	89.00	89.70	214,056
2024-06-13	92.00	94.20	91.00	91.00	101,789
2024-06-12	91.00	94.70	91.00	93.70	540,152
2024-06-11	91.00	94.30	91.00	94.30	346,462
2024-06-10	93.10	93.70	92.10	93.30	144,185
2024-06-07	93.00	93.90	92.00	92.80	242,597
2024-06-06	90.00	95.40	90.00	92.90	124,065
2024-06-05	97.00	97.00	92.00	93.30	272,772
2024-06-04	95.60	95.60	93.00	93.00	815,027
2024-06-03	93.40	97.00	93.40	95.20	222,486
2024-05-31	95.60	97.90	94.90	95.60	425,070
2024-05-30	92.60	97.40	92.60	97.30	227,838
2024-05-29	96.00	97.10	94.00	95.20	180,183
2024-05-28	97.50	100.00	97.10	97.20	212,064
2024-05-27	98.20	98.20	98.20	98.20	0
2024-05-24	98.30	99.20	98.10	98.20	658,353
2024-05-23	96.90	100.40	96.70	100.00	293,178
2024-05-22	101.00	101.00	96.00	96.90	204,528
2024-05-21	98.30	100.00	96.60	97.50	407,243
2024-05-20	99.30	99.30	96.70	97.60	230,872
2024-05-17	96.70	99.90	94.70	98.40	532,272
2024-05-16	94.00	97.30	92.70	97.30	2,837,728
2024-05-15	94.30	94.40	92.80	93.70	429,701
2024-05-14	97.90	97.90	93.50	94.80	951,637
2024-05-13	97.00	97.30	93.90	95.10	492,522
2024-05-10	97.00	97.80	96.70	97.10	499,239
2024-05-09	94.40	97.90	94.40	97.10	181,363
2024-05-08	95.90	97.40	95.00	96.00	373,662
2024-05-07	89.10	96.30	89.10	96.10	605,194
2024-05-06	90.60	90.60	90.60	90.60	0
2024-05-03	92.40	92.40	90.00	90.60	518,541
2024-05-02	93.10	94.20	92.00	92.40	275,505
2024-05-01	94.10	94.30	93.00	93.70	268,280
2024-04-30	93.60	94.60	92.80	93.50	403,374
2024-04-29	92.80	93.80	92.30	93.20	270,239
2024-04-26	95.50	95.50	92.90	93.00	484,999
2024-04-25	99.80	100.20	95.40	95.60	565,768
2024-04-24	97.40	100.20	96.60	100.00	1,236,783
2024-04-23	94.30	98.10	94.30	97.20	519,835
2024-04-22	95.60	97.00	94.50	95.10	376,827
2024-04-19	95.90	96.50	95.00	96.10	580,995
2024-04-18	94.10	95.70	93.40	95.10	253,745
2024-04-17	96.90	97.60	94.20	94.50	617,969
2024-04-16	94.00	99.40	93.60	97.90	803,350
2024-04-15	90.90	95.00	90.90	93.10	857,745
2024-04-12	92.80	94.60	92.20	93.80	980,320
2024-04-11	89.90	92.40	89.80	91.90	348,846
2024-04-10	89.00	91.10	89.00	90.50	610,593
2024-04-09	86.20	88.90	86.10	88.00	462,962
2024-04-08	84.20	87.50	84.20	86.40	698,664
2024-04-05	86.90	86.90	83.20	85.60	1,018,774
2024-04-04	85.00	87.90	85.00	85.80	319,562
2024-04-03	84.60	86.60	84.60	86.20	426,188
2024-04-02	86.00	87.20	84.40	87.00	703,064
2024-04-01	86.00	86.00	86.00	86.00	0
2024-03-29	86.00	86.00	86.00	86.00	0
2024-03-28	85.00	87.50	84.90	86.00	590,765
2024-03-27	88.00	88.00	84.70	85.20	335,346
2024-03-26	86.70	87.70	84.90	87.20	397,720
2024-03-25	88.50	88.50	84.50	86.50	357,579
2024-03-22	88.00	88.00	85.00	85.50	346,244
2024-03-21	89.70	89.70	86.20	87.30	381,071
2024-03-20	86.50	88.90	86.40	87.50	336,513
2024-03-19	89.70	90.20	86.60	87.20	234,819
2024-03-18	88.60	90.00	84.80	88.20	1,093,161
2024-03-15	92.80	92.80	86.00	86.30	1,097,455
2024-03-14	92.30	92.30	89.60	90.40	336,441
2024-03-13	92.70	92.70	89.40	90.00	300,844
2024-03-12	92.70	93.00	89.60	90.50	486,577
2024-03-11	92.10	93.80	91.40	92.00	422,111
2024-03-08	94.70	94.80	90.70	91.90	391,640
2024-03-07	90.30	94.10	90.30	91.90	290,437
2024-03-06	93.90	95.20	91.10	91.80	926,776
2024-03-05	98.90	99.00	92.70	95.20	899,719
2024-03-04	96.90	97.80	95.30	96.60	252,198
2024-03-01	94.80	96.60	93.70	96.60	222,978
2024-02-29	94.50	94.50	94.50	94.50	119,012
2024-02-28	90.10	93.90	90.00	93.90	328,428
2024-02-27	94.00	94.00	90.00	90.10	312,830
2024-02-26	98.00	101.20	93.00	93.50	383,894
2024-02-23	100.40	102.80	99.10	99.30	355,088
2024-02-22	96.20	102.60	96.20	101.00	293,471
2024-02-21	96.50	98.40	95.50	96.30	237,394
2024-02-20	98.10	98.10	94.20	94.50	127,859
2024-02-19	94.00	99.70	94.00	98.60	176,163
2024-02-16	98.00	98.00	94.30	95.60	250,759
2024-02-15	96.60	98.00	95.00	95.00	123,584
2024-02-14	95.70	95.70	94.60	95.60	175,332
2024-02-13	93.20	95.10	93.20	94.10	182,975
2024-02-12	95.00	97.30	94.80	95.50	170,635
2024-02-09	94.80	97.00	94.40	94.70	1,029,807
2024-02-08	97.00	97.00	92.50	93.70	209,248
2024-02-07	94.90	95.00	93.10	93.60	174,134
2024-02-06	96.60	96.70	94.60	95.80	221,972
2024-02-05	96.10	98.40	96.10	96.60	218,368
2024-02-02	97.90	98.30	97.60	97.60	124,860
2024-02-01	96.70	99.20	96.70	98.10	363,278
2024-01-31	97.00	98.80	94.80	97.80	814,366
2024-01-30	97.50	98.50	96.60	96.60	360,542
2024-01-29	100.00	100.00	96.70	98.20	212,231
2024-01-26	99.30	99.50	98.10	98.90	112,394
2024-01-25	100.00	100.20	98.50	99.00	158,619
2024-01-24	99.70	102.00	98.80	100.00	329,721
2024-01-23	100.60	100.60	97.60	99.00	355,110
2024-01-22	103.00	103.00	98.60	99.80	237,929
2024-01-19	102.80	102.80	99.30	99.30	654,769
2024-01-18	99.30	102.80	99.30	102.60	348,907
2024-01-17	99.50	100.80	99.50	100.60	427,420
2024-01-16	100.80	102.40	100.40	101.40	151,478
2024-01-15	104.00	104.00	100.00	100.20	176,981
2024-01-12	99.90	104.00	99.90	104.00	601,615
2024-01-11	100.20	101.20	99.00	101.20	563,919
2024-01-10	102.80	102.80	100.20	100.20	257,655
2024-01-09	105.40	105.40	100.20	101.00	369,891
2024-01-08	102.00	106.80	100.00	106.40	507,974
2024-01-05	102.00	102.00	99.40	100.00	721,459
2024-01-04	99.10	101.00	98.00	101.00	466,676
2024-01-03	99.60	99.60	95.60	98.60	432,059
2024-01-02	98.50	99.30	97.00	97.10	130,514
2024-01-01	98.90	98.90	98.90	98.90	0
2023-12-29	101.60	101.60	98.10	98.90	73,008
2023-12-28	101.60	102.00	101.40	101.40	82,384
2023-12-27	99.50	105.00	99.50	102.80	129,877
2023-12-26	100.00	100.00	100.00	100.00	0
2023-12-25	100.00	100.00	100.00	100.00	0
2023-12-22	99.50	101.20	99.50	100.00	214,499
2023-12-21	100.00	100.00	99.30	99.60	58,218
2023-12-20	97.00	99.30	95.50	99.00	358,507
2023-12-19	97.00	97.00	91.30	96.30	191,441
2023-12-18	97.00	97.00	92.00	94.60	162,262
2023-12-15	97.00	97.00	93.00	94.80	133,708
2023-12-14	97.00	97.00	94.00	95.00	112,159
2023-12-13	102.00	102.00	92.50	93.90	1,256,016
2023-12-12	99.00	100.80	97.70	98.70	1,389,729
2023-12-11	94.00	97.50	94.00	97.50	368,764
2023-12-08	98.10	98.10	94.00	95.10	191,802
2023-12-07	97.00	97.00	93.50	95.40	234,245
2023-12-06	93.90	95.90	93.70	94.70	295,831
2023-12-05	94.00	95.60	91.00	95.60	265,073
2023-12-04	92.80	92.80	90.80	90.80	574,693
2023-12-01	91.40	92.70	90.30	90.40	166,923
2023-11-30	94.00	94.00	89.30	89.60	744,694
2023-11-29	92.00	94.50	90.50	94.50	200,320
2023-11-28	91.00	92.00	88.10	89.40	343,119
2023-11-27	93.00	93.60	91.00	91.00	260,574
2023-11-24	96.90	97.10	91.10	91.40	434,016
2023-11-23	101.80	103.80	97.00	97.00	1,059,744
2023-11-22	99.90	102.80	98.70	102.20	334,497
2023-11-21	99.90	102.80	96.00	96.40	1,451,569
2023-11-20	95.10	99.90	95.10	98.40	348,743
2023-11-17	95.00	99.50	94.80	96.70	1,947,406
2023-11-16	96.20	98.90	94.10	95.50	880,710
2023-11-15	94.60	98.90	94.30	97.00	945,265
2023-11-14	90.20	95.50	89.40	94.60	946,753
2023-11-13	87.40	91.60	87.40	90.00	1,534,191
2023-11-10	84.30	87.80	84.30	87.80	318,856
2023-11-09	86.90	87.80	85.60	86.40	391,393
2023-11-08	86.20	90.40	85.00	85.00	405,422
2023-11-07	81.60	87.90	79.10	87.20	665,826
2023-11-06	81.90	82.00	79.10	81.50	325,479
2023-11-03	79.70	81.90	78.20	81.60	724,669
2023-11-02	73.10	79.90	73.10	78.40	429,168
2023-11-01	71.10	75.00	71.00	75.00	878,383
2023-10-31	70.10	72.00	70.10	72.00	1,311,715
2023-10-30	70.10	72.00	70.10	70.50	196,493
2023-10-27	71.50	71.80	70.50	70.50	302,415
2023-10-26	72.80	74.00	70.60	71.30	540,631
2023-10-25	71.20	74.20	70.10	72.70	360,684
2023-10-24	71.80	73.90	69.30	71.70	832,244
2023-10-23	72.10	72.20	70.00	70.00	1,941,728
2023-10-20	74.10	74.80	72.00	72.80	330,262
2023-10-19	76.90	76.90	73.40	75.90	171,530
2023-10-18	77.90	78.00	75.10	75.10	422,281
2023-10-17	76.90	77.90	75.10	75.70	338,645
2023-10-16	70.00	75.00	69.00	74.50	3,102,499
2023-10-13	70.00	71.30	68.80	70.00	2,491,104
2023-10-12	71.90	72.00	70.70	71.00	433,577
2023-10-11	70.10	72.70	70.10	71.50	560,718
2023-10-10	71.70	72.90	71.00	71.70	437,211
2023-10-09	74.40	74.40	71.40	72.00	487,256
2023-10-06	75.90	75.90	73.40	73.60	205,314
2023-10-05	74.20	74.90	73.40	74.60	425,524
2023-10-04	76.90	76.90	73.60	73.60	368,936
2023-10-03	79.30	79.30	73.20	75.00	340,385
2023-10-02	78.00	78.00	76.40	76.40	222,076
2023-09-29	76.40	78.60	76.40	77.60	172,444
2023-09-28	79.00	79.20	76.00	76.70	1,240,694
2023-09-27	78.60	80.00	77.10	78.00	130,689
2023-09-26	79.70	81.70	78.60	78.60	127,645
2023-09-25	82.30	82.30	79.20	80.00	246,638
2023-09-22	83.40	84.90	79.30	80.30	775,836
2023-09-21	84.90	84.90	82.90	83.40	173,123
2023-09-20	84.90	84.90	82.40	82.60	229,143
2023-09-19	81.00	84.30	81.00	82.50	170,840
2023-09-18	85.00	85.00	80.20	82.80	184,505
2023-09-15	82.00	82.00	81.00	81.00	89,407
2023-09-14	81.70	81.90	80.10	81.00	305,745
2023-09-13	81.80	84.00	81.80	82.80	108,663
2023-09-12	82.70	85.30	81.50	82.00	161,085
2023-09-11	83.00	84.70	83.00	83.40	212,000
2023-09-08	86.20	86.30	82.10	86.00	63,307
2023-09-07	87.00	87.00	85.00	85.60	282,728
2023-09-06	86.00	86.90	82.00	86.20	133,704
2023-09-05	83.00	85.50	82.10	85.20	353,193
2023-09-04	83.10	84.60	83.00	84.00	70,349
2023-09-01	84.90	85.00	82.10	85.00	85,855
2023-08-31	82.50	84.90	81.60	84.90	491,605
2023-08-30	81.50	84.90	81.50	82.80	1,319,359
2023-08-29	83.30	83.60	80.00	82.00	836,952
2023-08-28	83.00	83.00	83.00	83.00	0
2023-08-25	81.50	84.60	81.00	83.00	257,153
2023-08-24	81.60	83.20	81.50	82.20	201,041
2023-08-23	82.10	84.90	81.00	83.30	309,043
2023-08-22	82.10	83.90	81.90	83.00	181,347
2023-08-21	84.20	85.20	81.50	82.40	233,750
2023-08-18	88.10	88.30	84.70	86.00	129,702
2023-08-17	90.00	90.20	87.00	87.80	124,925
2023-08-16	92.00	92.60	87.00	89.50	391,482
2023-08-15	97.00	97.00	92.00	92.90	63,647
2023-08-14	93.50	94.60	92.10	93.50	450,401
2023-08-11	94.00	96.50	94.00	94.90	749,016
2023-08-10	93.60	95.00	93.60	94.30	205,149
2023-08-09	94.90	95.00	92.50	94.00	303,002
2023-08-08	93.60	94.90	92.20	92.30	168,995
2023-08-07	94.00	94.90	91.70	93.80	524,661
2023-08-04	92.70	94.30	91.00	91.40	437,714
2023-08-03	93.20	94.30	92.80	93.80	805,390
2023-08-02	93.70	95.00	93.40	93.60	1,744,671
2023-08-01	93.00	94.40	93.00	93.80	121,320
2023-07-31	92.60	93.00	92.00	92.30	178,823
2023-07-28	88.20	94.00	88.00	92.50	375,733
2023-07-27	91.70	93.80	90.00	93.80	343,399
2023-07-26	88.00	88.30	87.60	88.20	455,876
2023-07-25	88.20	89.00	86.20	88.10	281,977
2023-07-24	88.00	88.10	86.00	86.30	306,252
2023-07-21	81.00	87.90	80.70	87.60	573,705
2023-07-20	81.20	81.20	78.60	79.80	289,394
2023-07-19	78.40	81.90	78.40	81.30	367,084
2023-07-18	79.00	80.00	79.00	79.10	260,959
2023-07-17	78.50	79.50	78.30	79.50	294,566
2023-07-14	79.10	81.90	79.00	80.20	3,363,393
2023-07-13	79.00	80.00	77.20	79.10	748,959
2023-07-12	79.00	80.00	77.50	78.40	214,624
2023-07-11	82.00	82.00	79.00	79.40	178,604
2023-07-10	82.00	82.00	79.00	80.00	207,086
2023-07-07	80.20	84.00	79.10	83.60	257,957
2023-07-06	82.00	82.00	80.00	80.50	322,233
2023-07-05	81.60	83.00	80.00	80.90	1,787,182
2023-07-04	84.00	84.00	82.20	83.00	355,149
2023-07-03	84.20	86.80	83.00	84.00	409,145
2023-06-30	83.20	87.00	83.20	84.60	301,564
2023-06-29	87.10	87.40	83.30	84.90	275,641
2023-06-28	87.10	88.00	87.10	87.70	109,425
2023-06-27	90.10	90.10	87.00	87.10	212,529
2023-06-26	90.00	91.60	90.00	91.60	361,918
2023-06-23	91.20	92.30	88.60	89.40	304,824
2023-06-22	94.00	94.00	90.10	91.00	254,402
2023-06-21	95.90	96.00	92.00	93.30	360,718
2023-06-20	94.00	94.00	94.00	94.00	185,453
2023-06-19	97.10	98.00	93.80	94.60	182,433
2023-06-16	94.90	96.20	94.90	95.30	254,971
2023-06-15	97.90	97.90	95.60	95.60	346,125
2023-06-14	97.10	98.60	96.60	97.00	460,076
2023-06-13	100.00	100.80	99.00	99.00	248,854
2023-06-12	98.80	99.60	97.70	98.00	278,727
2023-06-09	98.00	99.00	95.00	97.40	190,174
2023-06-08	98.00	98.00	94.00	96.00	93,863
2023-06-07	93.70	95.90	92.00	93.60	462,558
2023-06-06	93.40	94.40	92.10	92.10	354,748
2023-06-05	98.00	98.00	93.10	93.60	336,756
2023-06-02	98.00	100.00	96.70	99.50	356,625
2023-06-01	88.00	96.50	88.00	94.00	290,105
2023-05-31	91.00	92.50	87.00	89.00	358,955
2023-05-30	89.00	89.00	87.00	88.30	144,205
2023-05-29	88.90	88.90	88.90	88.90	0
2023-05-26	90.00	90.00	87.30	88.90	98,243
2023-05-25	90.00	92.10	87.00	87.80	6,193,324
2023-05-24	92.10	92.10	89.00	90.00	151,463
2023-05-23	92.00	93.40	91.10	91.60	238,383
2023-05-22	90.00	92.80	89.20	92.00	260,846
2023-05-19	91.40	91.40	91.40	91.40	170,442
2023-05-18	92.90	93.50	90.40	91.90	125,219
2023-05-17	91.90	91.90	89.70	90.30	77,175
2023-05-16	91.40	91.70	90.00	90.40	103,552
2023-05-15	93.00	93.00	89.00	89.60	157,479
2023-05-12	91.10	92.50	89.70	89.70	637,222
2023-05-11	91.10	92.40	89.50	90.80	2,154,486
2023-05-10	92.00	93.90	90.40	90.80	210,334
2023-05-09	88.00	93.90	88.00	92.00	311,310
2023-05-08	92.00	92.00	92.00	92.00	0
2023-05-05	91.00	92.90	88.70	92.00	408,712
2023-05-04	88.70	90.90	87.10	89.40	378,005
2023-05-03	89.10	89.10	87.10	87.10	142,203
2023-05-02	89.60	91.10	87.20	88.10	268,686
2023-05-01	89.00	89.00	89.00	89.00	0
2023-04-28	86.10	89.00	86.00	89.00	944,537
2023-04-27	87.20	87.20	86.00	87.00	367,803
2023-04-26	88.10	88.10	87.30	88.00	164,822
2023-04-25	88.10	91.90	88.10	88.20	136,459
2023-04-24	91.90	91.90	89.50	90.30	249,329
2023-04-21	88.10	92.00	87.20	90.50	2,872,391
2023-04-20	90.20	92.40	88.70	89.40	104,479
2023-04-19	92.10	92.60	91.70	91.70	131,506
2023-04-18	93.00	94.20	91.00	93.20	159,503
2023-04-17	91.20	92.60	91.00	92.60	163,558
2023-04-14	91.30	92.60	90.00	91.90	176,677
2023-04-13	92.50	96.40	91.90	92.70	384,851
2023-04-12	91.60	94.70	90.00	91.80	337,303
2023-04-11	93.00	93.20	90.90	90.90	340,785
2023-04-10	94.00	94.00	94.00	94.00	0
2023-04-07	94.00	94.00	94.00	94.00	0
2023-04-06	93.60	95.00	93.00	94.00	465,526
2023-04-05	97.40	97.40	93.00	93.70	1,266,740
2023-04-04	97.00	98.30	93.00	96.90	726,076
2023-04-03	97.00	97.00	94.00	95.50	187,971
2023-03-31	94.00	96.00	91.80	95.30	461,991
2023-03-30	94.00	94.00	90.30	91.20	412,511
2023-03-29	92.00	93.40	90.00	91.30	519,882
2023-03-28	91.30	95.40	90.60	92.00	320,924
2023-03-27	92.30	95.00	90.00	90.60	561,156
2023-03-24	97.00	97.00	91.30	93.00	505,382
2023-03-23	92.50	96.50	92.50	94.00	1,239,511
2023-03-22	93.10	93.30	91.20	91.80	579,499
2023-03-21	92.10	93.90	92.00	93.00	526,884
2023-03-20	92.80	94.10	91.20	92.00	728,627
2023-03-17	89.60	95.90	89.60	94.10	637,607
2023-03-16	91.70	91.70	87.00	90.90	207,589
2023-03-15	89.00	90.30	88.00	88.00	513,886
2023-03-14	88.30	91.70	88.30	91.70	283,646
2023-03-13	89.90	91.20	86.40	89.00	964,246
2023-03-10	88.50	90.00	86.50	88.80	737,377
2023-03-09	90.10	90.90	89.50	90.20	470,603
2023-03-08	90.00	93.30	90.00	90.70	474,135
2023-03-07	101.00	101.00	90.00	90.80	1,312,560
2023-03-06	93.40	99.90	91.50	97.00	547,466
2023-03-03	90.50	93.40	88.00	92.10	6,773,085
2023-03-02	91.00	91.50	88.00	90.50	373,384
2023-03-01	91.00	91.00	89.80	90.50	321,715
2023-02-28	88.00	91.00	88.00	90.50	428,994
2023-02-27	90.70	92.50	88.00	89.80	617,674
2023-02-24	91.10	92.40	90.90	91.40	233,376
2023-02-23	92.40	94.00	90.50	92.80	411,144
2023-02-22	93.00	93.00	89.20	90.10	1,063,450
2023-02-21	95.10	96.80	92.00	92.00	287,698
2023-02-20	95.10	97.80	95.00	97.00	219,071
2023-02-17	97.70	97.90	92.00	95.50	547,083
2023-02-16	100.00	100.60	98.70	98.70	344,108
2023-02-15	99.00	100.60	98.00	100.60	946,051
2023-02-14	101.80	101.80	97.50	97.50	470,276
2023-02-13	97.00	99.80	97.00	98.30	321,380
2023-02-10	104.00	104.00	97.20	98.00	501,690
2023-02-09	102.00	104.00	100.60	100.60	650,796
2023-02-08	102.80	103.80	100.00	101.60	358,961
2023-02-07	103.40	104.20	101.00	101.20	706,650
2023-02-06	109.00	109.80	103.00	103.00	648,031
2023-02-03	104.80	117.00	104.80	110.20	1,554,472
2023-02-02	96.00	105.40	96.00	105.40	1,259,343
2023-02-01	92.90	96.00	91.30	95.40	275,875
2023-01-31	90.00	94.10	89.90	93.60	1,025,219
2023-01-30	89.10	91.00	87.90	88.80	168,529
2023-01-27	89.00	90.90	87.10	89.00	680,169
2023-01-26	92.00	92.00	88.00	88.20	964,023
2023-01-25	88.90	90.00	84.00	87.70	567,540
2023-01-24	88.50	89.90	87.20	89.00	439,191
2023-01-23	86.00	89.90	83.50	88.50	275,617
2023-01-20	90.80	90.80	86.00	86.20	350,278
2023-01-19	91.00	91.00	88.10	89.10	284,264
2023-01-18	88.40	94.10	87.70	92.60	650,020
2023-01-17	87.00	91.00	86.00	88.30	703,597
2023-01-16	88.90	95.00	83.60	84.00	2,000,745
2023-01-13	81.50	86.00	81.50	86.00	382,135
2023-01-12	85.30	87.00	81.60	82.50	316,512
2023-01-11	88.00	89.50	84.20	84.20	265,955
2023-01-10	87.00	90.00	86.20	88.50	475,383
2023-01-09	85.00	90.70	85.00	88.20	526,412
2023-01-06	84.50	85.70	84.10	85.00	67,321
2023-01-05	82.10	86.00	82.10	86.00	200,195
2023-01-04	82.90	85.70	81.10	85.70	265,884
2023-01-03	85.80	85.80	81.10	82.80	155,510
2023-01-02	82.80	82.80	82.80	82.80	0
2022-12-30	83.00	84.10	81.60	82.80	72,961
2022-12-29	79.30	84.50	79.10	84.50	168,936
2022-12-28	81.50	82.50	79.50	82.50	203,385
2022-12-27	83.90	83.90	83.90	83.90	0
2022-12-26	83.90	83.90	83.90	83.90	0
2022-12-23	82.00	83.90	81.50	83.90	148,223
2022-12-22	85.00	85.00	82.40	83.00	168,616
2022-12-21	85.00	85.20	83.10	83.10	240,143
2022-12-20	85.00	86.50	84.70	85.00	257,728
2022-12-19	86.90	86.90	84.20	85.70	125,570
2022-12-16	88.00	88.00	84.10	84.80	1,119,507
2022-12-15	91.10	92.00	86.00	86.30	588,098
2022-12-14	91.80	92.90	91.00	92.10	101,911
2022-12-13	96.00	96.00	91.30	92.60	210,976
2022-12-12	94.70	95.00	93.50	93.50	197,066
2022-12-09	95.90	96.00	93.70	95.00	111,786
2022-12-08	95.90	95.90	93.10	93.10	89,815
2022-12-07	96.00	96.70	93.10	94.20	132,487
2022-12-06	96.50	97.70	93.60	95.40	179,582
2022-12-05	93.00	96.90	92.40	96.40	332,436
2022-12-02	97.80	97.80	92.80	93.00	344,005
2022-12-01	98.80	98.80	94.60	95.70	296,219
2022-11-30	95.00	97.90	95.00	96.90	273,490
2022-11-29	96.00	99.00	94.00	95.50	646,081
2022-11-28	95.00	97.10	95.00	97.10	208,339
2022-11-25	93.50	96.30	93.00	96.30	284,922
2022-11-24	92.00	93.50	90.80	93.20	186,687
2022-11-23	89.60	94.30	88.60	93.30	335,070
2022-11-22	87.00	89.70	85.00	88.20	766,967
2022-11-21	87.10	87.10	84.70	86.50	116,982
2022-11-18	84.00	87.90	84.00	87.50	474,261
2022-11-17	87.00	87.10	84.20	86.70	342,098
2022-11-16	86.80	86.80	83.80	85.10	764,787
2022-11-15	85.00	85.00	81.70	82.60	188,415
2022-11-14	82.00	85.00	80.90	85.00	197,120
2022-11-11	75.10	85.80	75.00	82.50	881,419
2022-11-10	69.60	75.00	69.50	74.60	391,627
2022-11-09	70.30	71.40	69.50	70.40	1,932,509
2022-11-08	70.30	70.60	69.10	69.90	221,901
2022-11-07	73.80	73.80	70.20	71.00	255,359
2022-11-04	73.70	73.70	69.90	70.00	391,473
2022-11-03	72.10	73.10	70.40	71.00	3,435,595
2022-11-02	76.00	76.00	72.20	72.70	256,696
2022-11-01	78.50	78.70	72.80	73.60	377,146
2022-10-31	77.00	79.60	75.10	76.00	268,008
2022-10-28	78.30	78.30	76.00	76.20	211,958
2022-10-27	80.50	80.50	76.90	77.00	547,032
2022-10-26	79.00	80.90	76.60	78.50	338,957
2022-10-25	77.00	80.50	75.10	79.20	84,590
2022-10-24	77.00	77.50	77.00	77.50	101,859
2022-10-21	77.80	79.90	75.00	75.90	349,920
2022-10-20	74.60	78.00	74.50	77.90	293,737
2022-10-19	79.00	79.30	75.90	77.00	222,644
2022-10-18	80.00	83.00	79.00	79.00	295,943
2022-10-17	79.90	80.40	77.40	79.40	301,762
2022-10-14	78.80	79.90	75.50	77.00	208,120
2022-10-13	77.60	79.00	74.00	78.80	316,953
2022-10-12	79.70	79.70	76.40	77.00	171,016
2022-10-11	81.60	83.50	77.50	79.70	176,810
2022-10-10	88.20	88.60	81.10	81.40	381,337
2022-10-07	88.00	90.10	85.20	87.00	155,396
2022-10-06	85.90	88.30	84.70	88.30	274,590
2022-10-05	85.60	85.60	84.50	85.60	99,986
2022-10-04	84.00	84.90	84.00	84.90	234,905
2022-10-03	83.90	84.00	81.50	84.00	66,910
2022-09-30	86.00	86.00	83.00	85.00	178,305
2022-09-29	86.00	88.00	82.80	82.90	976,304
2022-09-28	91.00	91.10	82.80	86.30	507,975
2022-09-27	88.80	92.50	88.00	90.00	213,011
2022-09-26	85.10	90.50	85.10	89.00	362,399
2022-09-23	93.10	93.20	85.10	87.50	451,877
2022-09-22	93.90	96.40	93.00	93.00	372,397
2022-09-21	94.00	96.40	93.50	96.40	83,216
2022-09-20	96.70	97.00	93.00	94.00	294,533
2022-09-19	94.30	94.30	94.30	94.30	0
2022-09-16	93.00	95.00	93.00	94.30	124,788
2022-09-15	94.30	96.60	91.60	94.00	261,779
2022-09-14	91.20	97.00	90.10	93.40	518,089
2022-09-13	89.00	92.90	89.00	91.20	531,805
2022-09-12	85.40	89.20	85.40	89.20	194,575
2022-09-09	83.60	88.70	83.60	88.70	377,427
2022-09-08	84.00	86.10	83.70	85.90	318,647
2022-09-07	84.00	84.20	82.10	83.70	421,953
2022-09-06	85.60	85.60	82.20	84.00	133,007
2022-09-05	85.10	86.50	84.00	86.50	180,315
2022-09-02	88.60	88.60	85.30	85.40	120,257
2022-09-01	88.40	88.50	84.00	86.00	417,457
2022-08-31	86.60	87.70	84.10	87.10	274,960
2022-08-30	92.60	92.60	84.10	85.00	284,478
2022-08-29	90.20	90.20	90.20	90.20	0
2022-08-26	94.00	94.30	90.20	90.20	237,010
2022-08-25	96.90	97.80	91.10	92.90	212,492
2022-08-24	92.00	94.10	90.90	92.30	74,117
2022-08-23	91.10	93.50	91.10	92.70	363,443
2022-08-22	100.60	100.60	93.10	94.00	1,001,281
2022-08-19	99.90	102.00	94.60	99.30	250,250
2022-08-18	98.80	98.80	94.30	96.30	227,365
2022-08-17	101.00	101.00	95.10	96.90	419,424
2022-08-16	100.00	100.60	96.20	97.40	176,079
2022-08-15	99.80	101.40	98.30	99.50	312,410
2022-08-12	100.40	100.80	98.60	99.00	268,059
2022-08-11	102.40	102.80	98.10	99.50	466,137
2022-08-10	98.90	104.00	96.60	102.80	292,688
2022-08-09	97.10	99.60	94.60	96.60	288,616
2022-08-08	97.90	97.90	94.10	95.50	159,929
2022-08-05	94.00	96.80	92.10	95.20	221,888
2022-08-04	95.00	96.60	94.10	94.60	246,887
2022-08-03	95.00	97.40	92.10	97.40	256,862
2022-08-02	95.70	95.70	92.10	93.80	198,139
2022-08-01	99.00	100.00	95.40	96.60	2,292,774
2022-07-29	95.60	100.00	92.20	98.10	1,656,674
2022-07-28	96.00	96.00	91.40	92.20	404,573
2022-07-27	99.30	99.30	90.40	94.10	4,719,991
2022-07-26	85.70	104.40	85.00	98.20	2,162,711
2022-07-25	81.50	81.50	76.30	77.10	344,827
2022-07-22	82.60	83.40	81.10	82.70	136,954
2022-07-21	80.70	85.00	80.30	82.00	408,646
2022-07-20	80.10	83.60	79.20	80.20	214,926
2022-07-19	77.30	84.00	77.30	83.60	327,384
2022-07-18	75.90	79.90	75.90	79.30	406,917
2022-07-15	76.00	76.50	74.70	76.10	186,650
2022-07-14	78.20	78.20	73.20	73.90	211,561
2022-07-13	78.70	80.50	75.30	76.20	303,542
2022-07-12	75.60	79.30	75.20	78.40	309,201
2022-07-11	75.00	76.50	75.00	75.80	224,901
2022-07-08	72.60	77.60	72.60	76.80	591,006
2022-07-07	68.80	73.80	68.80	73.20	351,334
2022-07-06	68.00	71.20	67.60	70.60	712,939
2022-07-05	69.20	69.20	67.50	67.70	467,362
2022-07-04	68.40	70.00	67.30	68.20	284,540
2022-07-01	73.50	73.50	68.80	69.90	535,785
2022-06-30	72.60	72.60	68.90	69.60	446,793
2022-06-29	74.50	75.10	72.40	72.60	321,622
2022-06-28	75.00	79.70	75.00	75.60	754,868
2022-06-27	74.60	78.40	74.60	77.50	835,726
2022-06-24	70.20	74.40	70.20	73.60	16,805,967
2022-06-23	77.00	77.00	70.50	70.50	1,146,667
2022-06-22	73.60	75.40	73.10	74.70	762,225
2022-06-21	77.00	77.00	74.60	74.70	233,082
2022-06-20	72.60	75.30	72.60	74.80	237,066
2022-06-17	73.20	74.50	72.00	73.20	502,532
2022-06-16	75.90	76.00	71.70	72.50	905,603
2022-06-15	77.00	77.00	75.00	75.50	391,723
2022-06-14	75.50	76.60	74.60	75.30	1,658,168
2022-06-13	77.00	78.00	74.60	76.00	1,729,916
2022-06-10	80.00	81.10	77.50	78.50	1,294,624
2022-06-09	83.10	84.20	80.00	80.40	991,433
2022-06-08	83.50	85.80	83.00	83.00	336,443
2022-06-07	86.90	86.90	82.80	83.10	402,597
2022-06-06	85.80	87.70	83.60	86.70	381,628
2022-06-03	83.70	83.70	83.70	83.70	0
2022-06-02	83.70	83.70	83.70	83.70	0
2022-06-01	87.10	88.00	83.30	83.70	1,046,951
2022-05-31	83.80	92.00	83.30	87.80	13,310,078
2022-05-30	81.10	87.80	81.10	83.50	641,717
2022-05-27	80.00	83.10	77.60	81.90	793,543
2022-05-26	79.70	79.70	75.30	77.70	1,088,142
2022-05-25	78.00	79.20	73.10	77.80	833,326
2022-05-24	79.00	82.10	75.50	75.80	734,993
2022-05-23	81.40	84.40	79.60	80.90	452,544
2022-05-20	80.10	84.30	79.20	79.60	836,201
2022-05-19	75.30	82.10	75.30	82.00	686,490
2022-05-18	82.00	82.00	75.90	76.90	3,179,982
2022-05-17	79.20	81.40	77.70	79.40	2,467,688
2022-05-16	82.70	82.90	77.80	80.50	2,823,282
2022-05-13	85.00	87.00	79.00	81.10	3,192,906
2022-05-12	85.60	88.00	85.00	86.10	1,403,443
2022-05-11	87.70	89.00	86.10	87.80	843,367
2022-05-10	87.30	89.30	86.70	87.10	1,338,761
2022-05-09	86.30	87.60	85.00	86.20	863,020
2022-05-06	87.80	89.00	85.00	88.60	519,490
2022-05-05	91.60	93.10	87.60	88.40	549,181
2022-05-04	88.80	94.00	88.80	89.30	433,438
2022-05-03	86.00	90.90	85.40	89.80	432,142
2022-05-02	86.70	86.70	86.70	86.70	0
2022-04-29	87.60	88.80	86.50	86.70	244,701
2022-04-28	86.90	88.80	85.10	87.00	376,285
2022-04-27	84.00	87.10	84.00	85.00	872,307
2022-04-26	85.50	87.90	84.90	85.00	609,345
2022-04-25	87.70	87.70	85.00	86.00	585,383
2022-04-22	90.90	94.10	90.30	90.80	493,368
2022-04-21	93.80	95.70	90.30	93.40	678,062
2022-04-20	86.10	96.70	85.60	95.50	804,197
2022-04-19	91.00	91.00	82.60	85.00	1,671,115
2022-04-18	89.50	89.50	89.50	89.50	0
2022-04-15	89.50	89.50	89.50	89.50	0
2022-04-14	87.40	91.00	83.60	89.50	741,967
2022-04-13	86.70	87.80	81.70	86.50	522,137
2022-04-12	85.30	87.50	81.30	86.40	526,138
2022-04-11	87.00	87.00	82.10	83.40	886,946
2022-04-08	84.70	84.70	82.40	84.00	286,843
2022-04-07	82.20	85.80	82.20	83.60	481,977
2022-04-06	87.00	87.00	83.00	84.40	807,873
2022-04-05	88.40	89.00	83.10	84.70	503,719
2022-04-04	85.00	88.40	83.20	88.00	3,193,119
2022-04-01	82.00	84.70	82.00	83.50	508,784
2022-03-31	83.00	85.50	82.40	82.70	610,049
2022-03-30	91.00	92.40	82.50	82.80	768,496
2022-03-29	85.00	91.00	85.00	91.00	616,364
2022-03-28	89.00	93.20	85.80	86.10	735,458
2022-03-25	88.10	94.00	86.40	93.00	1,093,538
2022-03-24	83.00	90.90	83.00	88.00	608,786
2022-03-23	87.00	87.90	83.40	87.00	765,617
2022-03-22	88.00	89.90	85.70	87.00	1,686,425
2022-03-21	87.00	91.60	86.00	88.80	2,608,007
2022-03-18	88.00	89.80	84.40	87.50	2,761,924
2022-03-17	89.00	92.50	88.40	89.60	1,915,605
2022-03-16	81.00	92.90	81.00	91.50	1,078,868
2022-03-15	81.40	83.50	79.10	82.00	2,510,835
2022-03-14	80.40	83.70	78.20	82.50	1,062,214
2022-03-11	78.60	86.00	77.30	80.40	1,309,541
2022-03-10	76.00	79.70	75.00	77.20	1,513,190
2022-03-09	70.00	80.40	69.80	78.10	2,576,721
2022-03-08	60.00	71.60	59.70	68.00	2,103,346
2022-03-07	59.50	63.90	52.60	58.00	6,224,029
2022-03-04	65.70	69.70	57.90	58.00	6,616,490
2022-03-03	118.00	118.00	67.00	68.00	7,191,510
2022-03-02	145.00	152.80	144.80	149.00	417,512
2022-03-01	154.00	154.00	146.60	147.00	248,974
2022-02-28	143.00	151.00	143.00	150.00	1,784,535
2022-02-25	140.00	147.60	140.00	144.00	394,623
2022-02-24	146.80	147.80	134.00	140.00	1,304,899
2022-02-23	145.00	152.80	145.00	147.40	422,970
2022-02-22	146.80	153.60	145.00	150.60	417,489
2022-02-21	148.20	150.20	145.80	148.00	426,732
2022-02-18	152.00	154.00	146.60	149.00	975,448
2022-02-17	143.60	154.60	143.60	151.40	780,999
2022-02-16	141.20	148.60	140.00	147.40	569,211
2022-02-15	142.00	144.40	137.20	142.40	572,542
2022-02-14	144.00	144.00	135.80	138.40	427,906
2022-02-11	138.00	143.00	138.00	139.80	392,242
2022-02-10	146.00	146.60	138.40	143.40	312,882
2022-02-09	142.00	145.20	140.00	144.60	678,018
2022-02-08	140.00	141.20	135.60	143.00	949,705
2022-02-07	141.80	147.40	140.00	143.00	505,908
2022-02-04	144.00	147.00	141.00	145.60	474,468
2022-02-03	149.40	149.40	140.20	144.40	793,520
2022-02-02	150.60	153.20	145.00	145.00	627,700
2022-02-01	141.40	160.00	141.40	153.20	864,162
2022-01-31	139.20	147.00	139.20	146.80	750,496
2022-01-28	139.80	142.80	130.60	142.80	1,527,707
2022-01-27	169.00	170.80	130.00	135.00	4,262,093
2022-01-26	172.40	178.40	172.00	178.00	366,858
2022-01-25	181.80	181.80	167.40	170.80	1,191,317
2022-01-24	179.00	180.00	177.20	177.20	694,032
2022-01-21	185.00	185.00	179.00	180.00	437,842
2022-01-20	185.00	186.20	180.20	184.80	372,157
2022-01-19	184.60	184.60	178.20	182.80	354,563
2022-01-18	174.00	181.60	173.00	180.60	517,077
2022-01-17	168.60	174.00	168.60	173.80	429,591
2022-01-14	172.00	173.60	171.00	173.00	611,138
2022-01-13	170.80	173.20	170.20	173.00	332,861
2022-01-12	170.00	174.60	170.00	173.00	230,199
2022-01-11	169.80	174.60	169.60	172.00	545,055
2022-01-10	170.00	171.20	170.00	170.60	516,194
2022-01-07	167.00	172.60	167.00	170.00	523,372
2022-01-06	180.00	180.00	167.20	171.00	409,109
2022-01-05	177.20	181.00	172.80	176.80	580,417
2022-01-04	203.00	203.00	177.80	177.80	399,801
2022-01-03	197.80	197.80	197.80	197.80	0
2021-12-31	186.00	200.00	186.00	197.80	263,135
2021-12-30	190.20	193.60	188.80	192.20	302,427
2021-12-29	196.00	199.20	191.40	193.20	358,441
2021-12-28	196.00	196.00	196.00	196.00	0
2021-12-27	196.00	196.00	196.00	196.00	0
2021-12-24	195.00	196.20	190.00	196.00	178,231
2021-12-23	190.00	193.40	187.60	190.60	300,994
2021-12-22	179.40	189.20	179.40	187.20	1,013,496
2021-12-21	183.80	187.00	180.20	184.20	287,578
2021-12-20	176.00	182.40	172.40	179.80	348,942
2021-12-17	176.00	184.40	176.00	184.20	735,347
2021-12-16	176.00	184.80	176.00	181.00	302,496
2021-12-15	176.20	181.40	176.20	181.20	316,996
2021-12-14	186.00	186.00	176.80	178.60	476,957
2021-12-13	195.00	195.00	184.80	186.00	329,309
2021-12-10	190.20	190.20	184.00	186.60	342,709
2021-12-09	188.00	191.40	185.60	189.00	425,497
2021-12-08	193.60	193.60	189.60	189.60	450,797
2021-12-07	187.80	194.00	187.80	192.40	538,902
2021-12-06	197.00	197.00	182.80	188.40	565,035
2021-12-03	189.00	195.00	187.20	189.60	460,707
2021-12-02	188.60	191.40	185.20	188.20	825,607
2021-12-01	192.00	196.00	189.40	191.60	972,090
2021-11-30	184.40	196.60	183.60	194.00	1,300,373
2021-11-29	178.00	186.00	178.00	184.40	594,394
2021-11-26	175.00	176.80	166.60	174.00	1,350,825
2021-11-25	175.00	175.00	172.00	174.00	4,155,837
2021-11-24	182.40	183.80	170.00	172.00	3,033,705
2021-11-23	195.00	195.00	182.00	182.00	1,010,935
2021-11-22	197.20	197.20	190.60	190.60	537,016
2021-11-19	200.00	200.00	191.60	194.00	739,357
2021-11-18	189.40	196.60	189.40	193.60	2,092,409
2021-11-17	205.00	208.50	187.00	192.20	4,650,365
2021-11-16	252.00	252.00	197.00	200.00	3,710,092
2021-11-15	250.00	250.00	246.00	250.00	273,914
2021-11-12	250.00	250.50	247.00	249.00	378,243
2021-11-11	244.00	249.50	240.50	248.50	229,424
2021-11-10	242.00	252.00	241.00	242.50	243,553
2021-11-09	244.50	250.00	242.50	247.50	232,484
2021-11-08	245.00	252.50	242.50	244.50	323,881
2021-11-05	248.00	250.50	248.00	250.50	1,233,255
2021-11-04	247.00	250.50	245.00	248.00	494,040
2021-11-03	248.50	249.00	245.00	247.00	359,588
2021-11-02	239.50	249.00	239.50	248.00	663,065
2021-11-01	235.00	244.50	235.00	240.00	504,757
2021-10-29	242.50	245.00	233.50	240.50	585,631
2021-10-28	243.50	247.00	242.50	245.00	196,521
2021-10-27	250.50	250.50	244.50	246.00	257,284
2021-10-26	251.00	251.00	247.50	249.00	565,729
2021-10-25	253.00	253.00	248.00	250.00	1,376,040
2021-10-22	250.50	251.00	246.00	248.50	1,242,018
2021-10-21	249.00	250.00	244.00	246.00	158,560
2021-10-20	250.50	252.50	247.00	247.00	367,428
2021-10-19	242.50	252.50	242.50	252.00	232,494
2021-10-18	250.50	251.50	246.00	248.50	818,209
2021-10-15	259.00	259.00	246.00	250.50	290,281
2021-10-14	249.50	257.00	249.00	252.00	587,090
2021-10-13	237.00	250.50	233.00	247.00	742,854
2021-10-12	228.50	236.00	227.50	233.00	328,484
2021-10-11	230.00	230.00	224.00	230.00	553,362
2021-10-08	227.00	234.00	227.00	228.00	339,458
2021-10-07	230.00	234.50	226.50	233.00	1,037,520
2021-10-06	242.50	243.00	227.00	228.50	901,847
2021-10-05	245.00	246.50	241.00	246.50	459,995
2021-10-04	237.00	243.50	232.00	242.00	584,390
2021-10-01	239.50	241.50	235.00	239.50	455,006
2021-09-30	244.50	246.50	241.00	241.00	337,989
2021-09-29	241.50	248.00	241.50	243.00	361,906
2021-09-28	254.50	254.50	238.50	242.50	823,723
2021-09-27	256.00	259.00	247.00	249.50	494,677
2021-09-24	270.00	270.00	256.50	258.50	265,619
2021-09-23	256.00	268.00	255.00	264.00	1,069,622
2021-09-22	262.00	262.00	244.00	253.50	950,955
2021-09-21	259.00	260.50	257.00	260.00	395,294
2021-09-20	263.00	263.00	256.50	257.50	548,028
2021-09-17	268.00	269.50	264.50	265.50	197,832
2021-09-16	262.50	266.50	262.50	266.50	159,053
2021-09-15	268.50	272.00	261.50	263.50	3,140,696
2021-09-14	264.00	274.00	260.50	272.50	583,700
2021-09-13	274.00	274.00	256.00	262.50	619,265
2021-09-10	274.50	279.00	272.50	277.50	911,308
2021-09-09	272.00	273.50	268.00	270.50	552,694
2021-09-08	275.50	276.50	273.00	275.50	466,327
2021-09-07	279.00	279.00	274.50	276.00	359,823
2021-09-06	285.00	285.00	274.00	278.00	391,873
2021-09-03	283.00	286.00	278.00	282.50	349,745
2021-09-02	294.50	295.00	283.00	285.00	387,824
2021-09-01	285.00	292.00	282.50	291.50	641,397
2021-08-31	283.00	287.50	280.00	283.50	1,814,207
2021-08-30	280.00	280.00	280.00	280.00	0
2021-08-27	280.00	281.00	277.00	280.00	523,545
2021-08-26	274.50	281.50	274.50	277.50	579,189
2021-08-25	281.00	281.50	275.00	275.00	458,815
2021-08-24	282.00	283.00	278.00	281.50	841,058
2021-08-23	271.00	283.50	268.00	283.50	1,385,746
2021-08-20	262.00	271.50	262.00	271.50	1,270,180
2021-08-19	272.00	272.00	264.00	265.00	357,032
2021-08-18	266.00	272.00	262.00	268.00	465,411
2021-08-17	262.50	264.00	260.00	261.00	268,251
2021-08-16	257.50	264.00	257.50	261.00	310,733
2021-08-13	260.00	260.00	257.00	257.00	358,416
2021-08-12	258.50	258.50	255.00	258.00	238,827
2021-08-11	260.00	260.00	255.00	255.50	243,268
2021-08-10	258.50	261.50	257.50	259.50	537,549
2021-08-09	256.50	264.50	256.00	260.00	703,962
2021-08-06	259.50	259.50	256.00	257.00	381,477
2021-08-05	259.50	259.50	255.50	259.00	674,003
2021-08-04	252.00	256.50	252.00	256.00	478,023
2021-08-03	248.00	252.00	247.00	251.50	2,746,441
2021-08-02	249.50	249.50	244.50	247.50	2,073,337
2021-07-30	242.50	249.00	242.00	248.00	845,456
2021-07-29	248.50	248.50	242.50	244.00	315,587
2021-07-28	244.50	246.00	241.50	245.00	946,198
2021-07-27	249.50	249.50	244.00	246.00	486,491
2021-07-26	245.50	255.00	245.50	250.00	418,719
2021-07-23	255.50	259.00	248.00	250.00	219,690
2021-07-22	254.50	255.00	244.50	254.50	384,144
2021-07-21	247.00	252.00	241.00	242.50	363,754
2021-07-20	237.00	247.00	232.00	247.00	850,065
2021-07-19	232.00	237.00	229.50	237.00	633,693
2021-07-16	226.50	231.50	226.50	230.00	299,800
2021-07-15	238.00	238.00	228.50	230.00	264,006
2021-07-14	232.50	232.50	229.00	230.00	246,710
2021-07-13	230.00	234.00	229.00	232.50	887,198
2021-07-12	231.50	234.00	228.50	230.00	401,893
2021-07-09	240.50	240.50	227.00	229.50	401,304
2021-07-08	244.00	244.00	235.50	236.00	620,235
2021-07-07	232.00	243.50	232.00	242.00	615,130
2021-07-06	233.50	234.50	232.00	233.00	418,494
2021-07-05	220.00	236.00	220.00	233.00	703,250
2021-07-02	230.00	231.00	228.50	229.00	370,655
2021-07-01	230.00	232.00	227.50	231.50	470,676
2021-06-30	229.00	232.00	228.00	231.00	590,053
2021-06-29	230.00	230.00	225.50	230.00	646,764
2021-06-28	223.50	228.00	223.50	228.00	760,376
2021-06-25	228.00	228.00	222.00	224.00	504,407
2021-06-24	225.00	229.50	225.00	229.50	233,463
2021-06-23	223.00	225.00	218.50	225.00	669,843
2021-06-22	220.00	220.00	214.50	216.50	164,047
2021-06-21	219.50	221.00	213.00	216.50	412,388
2021-06-18	214.00	224.00	214.00	220.00	801,619
2021-06-17	217.50	220.50	215.00	220.00	511,159
2021-06-16	219.00	225.00	218.00	219.00	377,910
2021-06-15	225.00	225.50	222.00	224.00	217,629
2021-06-14	223.00	226.00	219.00	225.50	311,068
2021-06-11	226.00	226.00	223.50	225.50	290,914
2021-06-10	224.50	225.50	219.00	225.00	215,911
2021-06-09	224.50	226.50	224.50	225.00	175,111
2021-06-08	225.00	227.50	222.00	225.00	351,021
2021-06-07	225.00	226.50	224.00	225.00	457,069
2021-06-04	222.00	228.50	222.00	227.50	814,322
2021-06-03	223.50	224.50	221.00	223.00	295,650
2021-06-02	223.50	224.50	221.00	224.00	446,593
2021-06-01	222.00	227.00	222.00	224.00	333,499
2021-05-28	221.00	227.00	217.50	223.50	1,395,918
2021-05-27	218.50	222.50	216.50	218.50	10,483,942
2021-05-26	214.00	223.00	213.50	221.00	1,762,120
2021-05-25	216.50	216.50	211.00	213.00	745,148
2021-05-24	209.50	216.00	208.50	211.50	2,572,004
2021-05-21	199.80	210.00	198.00	209.00	815,837
2021-05-20	197.20	201.00	193.00	199.00	1,510,843
2021-05-19	194.60	197.00	191.40	193.80	2,391,479
2021-05-18	192.80	200.50	191.00	198.20	920,552
2021-05-17	201.00	201.00	190.80	192.60	480,505
2021-05-14	197.00	197.00	192.40	193.80	1,790,937
2021-05-13	202.50	204.00	196.00	196.00	650,496
2021-05-12	195.20	201.50	194.00	199.00	1,201,901
2021-05-11	192.20	196.80	187.00	192.40	632,706
2021-05-10	191.80	196.40	190.40	191.40	380,923
2021-05-07	190.00	191.40	189.00	191.00	435,177
2021-05-06	196.80	198.40	190.40	191.00	494,769
2021-05-05	201.00	201.50	194.80	197.60	470,542
2021-05-04	195.00	201.50	191.80	199.40	635,859

Share	Price	Change
Synthomer (SYNT)	97.00	40.78%
Seeing Machines (SEE)	4.15	23.88%
EnergyPathways (EPP)	6.60	21.1%
Headlam (HEAD)	44.80	16.97%
Pacsco Limited (PACS)	0.35	16.67%

Share	Price	Change
Genip Plc (GNIP)	6.85	-39.11%
B90 Holdings (B90)	1.95	-29.09%
Adm Energy (ADME)	0.025	-28.57%
Abrdn Property (API)	2.34	-16.13%
Proservice Bldg (PRO)	3.35	-15.16%

Share	Price	Volume
Premier African Minerals (PREM)	0.017	1,488,528,603
Quantum Helium (QHE)	0.03125	1,217,527,472
Tower Resources (TRP)	0.025	555,519,961
Active Energy (AEG)	0.1125	543,814,273
Lloyds (LLOY)	98.24	392,549,563