European Assets Trust Share History

European Assets Trust Share Price history. The following table shows end-of-day data EAT historical share prices for European Assets Trust, 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.

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

Date	Open	High	Low	Close	Volume
2025-10-13	91.20	91.20	91.20	91.20	0
2025-10-10	91.20	91.20	91.20	91.20	0
2025-10-09	91.20	91.20	91.20	91.20	0
2025-10-08	92.20	92.20	91.20	91.20	712,405
2025-10-07	93.80	93.80	91.80	91.80	500,135
2025-10-06	94.20	94.60	93.40	93.80	1,273,652
2025-10-03	94.20	95.00	94.20	94.40	1,396,461
2025-10-02	94.40	95.00	94.40	94.60	1,123,251
2025-10-01	93.80	94.20	93.60	94.20	980,363
2025-09-30	93.40	94.40	93.00	93.40	3,263,644
2025-09-29	93.80	93.80	93.20	93.60	1,220,341
2025-09-26	93.20	93.80	93.20	93.80	2,371,591
2025-09-25	93.60	93.60	92.60	93.20	3,334,905
2025-09-24	93.80	94.00	93.60	93.60	1,846,794
2025-09-23	93.20	94.00	93.20	93.80	1,504,615
2025-09-22	93.40	93.40	93.00	93.00	3,090,217
2025-09-19	93.40	94.20	93.40	93.40	4,033,586
2025-09-18	93.00	94.00	93.00	93.00	2,837,700
2025-09-17	93.80	94.00	93.00	93.20	1,642,938
2025-09-16	94.00	94.20	93.80	93.80	1,963,334
2025-09-15	94.20	94.20	94.20	94.20	2,847,164
2025-09-12	93.60	94.40	93.60	94.00	741,414
2025-09-11	93.60	94.20	93.60	94.20	600,609
2025-09-10	93.20	94.00	93.20	94.00	405,020
2025-09-09	93.80	94.20	93.80	94.20	466,273
2025-09-08	93.00	93.80	92.60	93.80	387,640
2025-09-05	92.40	93.00	91.80	93.00	189,623
2025-09-04	93.00	93.00	91.80	92.60	474,837
2025-09-03	93.20	93.60	93.20	93.40	336,392
2025-09-02	94.20	94.20	93.40	93.60	942,790
2025-09-01	95.00	95.00	94.20	94.20	484,633
2025-08-29	94.40	94.80	94.20	94.60	423,641
2025-08-28	96.00	96.00	94.40	94.70	476,363
2025-08-27	94.20	94.40	94.20	94.40	487,435
2025-08-26	94.20	95.60	94.20	94.80	392,404
2025-08-25	96.20	96.20	96.20	96.20	0
2025-08-22	97.00	97.00	95.40	96.20	486,657
2025-08-21	95.20	95.20	95.20	95.20	898,387
2025-08-20	95.20	96.20	95.20	96.00	242,952
2025-08-19	95.20	96.40	95.20	96.40	249,986
2025-08-18	95.00	95.60	95.00	95.60	365,851
2025-08-15	95.60	95.60	95.60	95.60	1,133,491
2025-08-14	96.00	96.00	95.80	95.80	273,959
2025-08-13	96.00	96.00	95.60	95.60	635,908
2025-08-12	95.00	95.60	95.00	95.60	617,578
2025-08-11	96.00	96.40	95.40	95.60	435,880
2025-08-08	95.40	96.00	95.40	96.00	558,838
2025-08-07	95.20	95.80	95.20	95.60	446,203
2025-08-06	95.40	95.40	95.20	95.20	767,541
2025-08-05	95.40	95.60	95.00	95.20	526,907
2025-08-04	95.00	95.20	95.00	95.20	613,027
2025-08-01	96.00	96.60	95.00	95.40	2,543,394
2025-07-31	96.40	96.60	96.00	96.20	1,688,306
2025-07-30	95.60	96.40	95.60	96.20	561,300
2025-07-29	96.00	96.40	95.80	96.00	3,767,485
2025-07-28	96.40	96.60	96.20	96.20	815,089
2025-07-25	96.00	96.40	96.00	96.20	295,288
2025-07-24	96.40	96.40	95.80	96.20	384,487
2025-07-23	96.00	96.20	95.60	96.00	587,689
2025-07-22	96.00	96.00	95.20	95.40	689,432
2025-07-21	96.40	96.40	96.00	96.20	1,004,641
2025-07-18	96.60	96.60	96.20	96.20	1,041,993
2025-07-17	96.00	96.40	96.00	96.00	495,461
2025-07-16	95.80	96.20	95.40	95.60	427,764
2025-07-15	96.00	96.00	95.40	95.80	875,340
2025-07-14	95.20	95.40	94.60	95.00	1,048,429
2025-07-11	95.20	95.20	94.40	94.60	749,351
2025-07-10	94.40	95.20	94.40	95.00	1,096,911
2025-07-09	94.00	94.20	93.60	94.20	750,755
2025-07-08	92.40	93.20	92.40	93.20	1,232,023
2025-07-07	92.80	92.80	92.40	92.60	804,463
2025-07-04	93.20	93.20	92.80	93.00	425,584
2025-07-03	92.80	93.60	92.80	93.20	1,952,515
2025-07-02	93.00	93.80	92.80	93.80	949,183
2025-07-01	93.20	93.20	92.00	92.60	1,272,321
2025-06-30	93.00	93.60	92.80	93.00	1,197,176
2025-06-27	92.20	93.00	92.00	92.40	1,693,350
2025-06-26	91.00	91.40	91.00	91.00	774,260
2025-06-25	90.60	91.00	90.60	91.00	702,280
2025-06-24	91.20	91.60	90.60	91.60	1,763,274
2025-06-23	89.20	90.60	89.20	90.60	1,296,505
2025-06-20	87.80	88.00	87.80	88.00	441,023
2025-06-19	88.40	88.40	88.40	87.70	213,542
2025-06-18	87.40	87.40	87.40	88.10	202,551
2025-06-17	88.00	88.00	87.20	87.60	418,074
2025-06-16	88.40	88.60	88.00	88.20	679,215
2025-06-13	87.00	88.00	87.00	87.60	231,801
2025-06-12	88.00	88.60	88.00	88.40	222,566
2025-06-11	89.00	89.00	88.60	89.00	778,173
2025-06-10	88.80	89.00	88.60	88.80	469,852
2025-06-09	88.60	88.60	88.20	88.70	641,740
2025-06-06	89.00	89.00	88.00	88.40	493,224
2025-06-05	87.60	88.40	87.60	88.40	746,540
2025-06-04	87.60	87.60	87.40	87.40	292,316
2025-06-03	86.40	87.00	86.40	86.60	549,364
2025-06-02	86.80	86.80	86.40	86.80	379,145
2025-05-30	86.80	87.80	86.80	87.40	478,948
2025-05-29	86.40	87.00	86.40	86.60	406,991
2025-05-28	86.60	86.80	86.20	86.20	535,243
2025-05-27	85.80	86.60	85.80	86.00	323,499
2025-05-26	85.40	85.40	85.40	85.40	0
2025-05-23	86.00	86.00	84.00	85.40	507,303
2025-05-22	86.00	86.00	85.80	85.80	474,777
2025-05-21	86.20	86.60	85.40	86.20	210,021
2025-05-20	86.40	86.80	85.80	86.20	1,078,528
2025-05-19	86.00	86.00	85.20	85.40	557,796
2025-05-16	86.00	86.00	85.60	85.60	244,206
2025-05-15	86.20	86.20	85.60	85.60	265,049
2025-05-14	86.00	86.20	85.60	85.80	478,764
2025-05-13	86.80	86.80	86.00	86.00	3,122,689
2025-05-12	86.60	87.00	86.20	86.80	738,697
2025-05-09	85.40	85.80	85.20	85.80	527,070
2025-05-08	85.80	85.80	84.40	84.80	643,206
2025-05-07	84.40	86.00	84.40	85.00	260,074
2025-05-06	85.40	86.40	85.40	86.40	457,888
2025-05-05	86.20	86.20	86.20	86.20	0
2025-05-02	86.00	86.20	86.00	86.20	812,709
2025-05-01	84.20	86.40	84.20	86.00	2,632,435
2025-04-30	82.00	85.00	82.00	84.00	513,300
2025-04-29	81.60	81.80	81.20	81.80	376,025
2025-04-28	80.80	81.60	80.00	81.40	421,189
2025-04-25	80.20	80.60	80.00	80.50	222,094
2025-04-24	81.20	81.20	79.60	80.00	85,850
2025-04-23	79.60	80.40	79.60	79.60	503,753
2025-04-22	78.00	78.80	77.60	78.80	382,879
2025-04-21	78.40	78.40	78.40	78.40	0
2025-04-18	78.40	78.40	78.40	78.40	0
2025-04-17	78.40	78.80	78.00	78.40	295,749
2025-04-16	78.60	79.00	78.60	78.80	374,436
2025-04-15	79.40	79.40	78.80	79.30	1,061,303
2025-04-14	78.40	79.20	78.00	79.20	315,793
2025-04-11	76.20	77.40	76.20	77.00	301,983
2025-04-10	78.00	78.00	75.40	76.40	808,192
2025-04-09	72.60	72.60	72.00	72.40	346,996
2025-04-08	72.60	75.00	72.60	74.80	1,043,953
2025-04-07	72.80	72.80	68.80	71.20	2,126,295
2025-04-04	78.00	78.00	74.00	74.60	901,783
2025-04-03	79.20	79.20	78.60	78.40	651,157
2025-04-02	81.40	81.40	80.00	81.20	516,021
2025-04-01	81.60	81.60	80.80	80.80	831,929
2025-03-31	81.80	81.80	80.40	80.80	1,344,127
2025-03-28	82.60	83.20	81.60	81.60	371,173
2025-03-27	83.00	83.60	82.60	82.60	362,763
2025-03-26	84.00	84.60	83.40	83.50	486,772
2025-03-25	84.00	84.20	83.60	83.90	850,392
2025-03-24	83.80	83.80	83.20	83.80	1,160,399
2025-03-21	83.40	83.60	82.80	83.00	1,711,232
2025-03-20	84.00	84.80	83.80	84.00	899,538
2025-03-19	84.40	84.80	84.00	84.50	963,501
2025-03-18	84.20	85.00	84.20	84.50	935,055
2025-03-17	82.80	84.20	82.80	83.00	812,367
2025-03-14	82.40	82.60	81.80	82.70	778,910
2025-03-13	82.20	82.20	81.20	81.40	275,374
2025-03-12	82.60	82.80	82.20	82.20	463,292
2025-03-11	82.80	83.00	82.20	82.20	513,916
2025-03-10	84.00	84.00	82.60	82.60	411,105
2025-03-07	84.20	84.60	84.20	84.60	190,665
2025-03-06	84.80	85.40	83.80	85.40	432,541
2025-03-05	83.00	84.60	83.00	84.20	446,704
2025-03-04	83.60	83.60	82.20	82.40	324,822
2025-03-03	84.20	84.40	84.20	84.50	295,401
2025-02-28	83.80	83.80	83.80	83.80	330,040
2025-02-27	85.80	85.80	84.20	84.10	212,499
2025-02-26	85.40	86.20	85.00	85.30	1,155,832
2025-02-25	85.00	85.40	85.00	85.00	602,085
2025-02-24	86.20	86.20	85.00	85.40	672,341
2025-02-21	85.80	85.80	85.00	85.00	422,860
2025-02-20	85.40	85.40	85.00	85.20	667,272
2025-02-19	85.00	85.40	85.00	85.40	319,809
2025-02-18	85.40	86.00	85.40	85.50	447,119
2025-02-17	85.60	85.80	85.60	85.60	232,790
2025-02-14	85.20	85.80	85.20	85.60	514,830
2025-02-13	84.80	85.40	84.60	85.20	261,103
2025-02-12	84.40	84.40	84.00	84.70	438,028
2025-02-11	85.00	85.00	84.40	84.40	284,837
2025-02-10	84.80	84.80	84.00	84.60	597,097
2025-02-07	84.00	85.40	84.00	84.60	343,701
2025-02-06	84.80	85.40	84.80	85.20	547,041
2025-02-05	83.80	84.20	83.80	84.20	161,812
2025-02-04	84.80	84.80	83.80	83.80	463,463
2025-02-03	84.00	84.00	83.00	84.00	2,277,785
2025-01-31	84.60	85.40	84.60	85.00	766,370
2025-01-30	83.60	84.20	83.60	84.30	218,638
2025-01-29	83.80	83.80	83.60	83.60	403,706
2025-01-28	83.00	83.60	83.00	83.40	806,875
2025-01-27	83.00	83.20	82.20	83.00	482,871
2025-01-24	84.00	84.00	83.60	83.80	781,592
2025-01-23	82.80	83.60	82.20	83.60	995,514
2025-01-22	81.80	83.20	81.40	83.00	1,383,727
2025-01-21	81.40	82.00	80.80	81.80	2,322,834
2025-01-20	81.80	82.00	81.20	81.40	675,296
2025-01-17	82.60	82.60	81.60	81.60	1,178,021
2025-01-16	81.80	83.00	81.60	81.60	824,979
2025-01-15	82.60	82.60	82.40	82.40	391,574
2025-01-14	81.80	82.00	81.20	81.70	384,636
2025-01-13	81.60	81.60	81.00	81.20	568,679
2025-01-10	81.60	82.60	81.20	82.00	600,658
2025-01-09	81.40	82.00	81.40	82.00	656,215
2025-01-08	81.40	81.40	81.20	81.40	343,062
2025-01-07	82.20	82.20	81.40	81.40	664,756
2025-01-06	80.80	82.80	80.80	81.40	593,847
2025-01-03	80.00	80.40	80.00	80.40	570,399
2025-01-02	79.20	81.00	79.20	80.80	579,152
2025-01-01	80.80	80.80	80.80	80.80	0
2024-12-31	80.40	80.40	79.40	80.80	271,361
2024-12-30	81.00	81.00	79.80	80.60	414,299
2024-12-27	81.40	81.40	81.00	80.90	113,671
2024-12-26	80.20	80.20	80.20	80.20	0
2024-12-25	80.20	80.20	80.20	80.20	0
2024-12-24	80.20	80.20	80.20	80.20	199,759
2024-12-23	80.60	80.60	80.40	80.40	326,819
2024-12-20	80.00	81.00	79.40	81.00	782,230
2024-12-19	80.20	80.80	80.00	80.00	304,651
2024-12-18	81.80	82.00	81.20	81.20	372,446
2024-12-17	83.00	83.00	81.20	81.20	496,942
2024-12-16	82.60	83.20	81.80	82.10	563,141
2024-12-13	82.00	82.70	82.00	82.70	483,931
2024-12-12	82.80	82.80	82.00	82.00	1,224,258
2024-12-11	82.60	82.60	82.20	82.20	615,782
2024-12-10	82.60	82.60	82.60	82.60	576,974
2024-12-09	83.60	84.00	82.60	83.60	451,137
2024-12-06	83.80	83.80	83.20	83.20	295,919
2024-12-05	83.20	84.00	83.20	84.00	1,450,801
2024-12-04	82.60	83.00	82.60	83.00	748,699
2024-12-03	82.00	83.20	82.00	83.20	658,982
2024-12-02	81.00	82.00	81.00	81.90	1,063,827
2024-11-29	81.00	81.20	80.20	80.40	249,105
2024-11-28	81.40	81.40	80.40	80.80	407,555
2024-11-27	81.80	81.80	81.00	81.40	237,871
2024-11-26	82.20	82.60	81.40	81.40	587,420
2024-11-25	82.60	83.00	82.40	82.80	529,587
2024-11-22	82.00	82.60	81.80	82.40	548,400
2024-11-21	81.80	82.20	81.00	81.40	3,657,379
2024-11-20	81.40	82.00	81.20	82.00	2,314,124
2024-11-19	81.80	81.80	80.60	81.20	433,724
2024-11-18	82.00	82.20	82.00	82.00	402,038
2024-11-15	82.60	82.60	82.60	82.60	327,218
2024-11-14	83.00	83.80	83.00	83.80	370,576
2024-11-13	82.80	82.80	82.00	82.20	232,475
2024-11-12	83.70	83.70	82.40	82.40	18,771,899
2024-11-11	82.80	83.70	82.80	83.70	497,570
2024-11-08	83.00	83.00	82.40	82.80	375,518
2024-11-07	83.00	83.60	83.00	83.60	679,637
2024-11-06	84.00	84.00	82.20	82.30	440,290
2024-11-05	83.20	83.20	83.20	83.00	358,036
2024-11-04	83.00	83.50	83.00	83.50	316,397
2024-11-01	82.80	84.00	82.80	83.00	2,446,129
2024-10-31	82.80	83.00	82.40	82.40	770,748
2024-10-30	83.20	83.20	82.80	82.80	294,481
2024-10-29	84.00	84.00	83.80	83.60	316,859
2024-10-28	84.00	84.20	84.00	84.00	897,059
2024-10-25	84.40	84.60	84.00	84.20	462,389
2024-10-24	83.00	83.60	83.00	84.00	686,881
2024-10-23	82.80	83.40	82.80	83.00	1,267,663
2024-10-22	83.00	83.00	82.60	82.60	382,290
2024-10-21	84.40	84.40	83.00	83.20	315,310
2024-10-18	83.60	83.80	83.00	83.80	919,398
2024-10-17	83.60	83.60	83.40	83.30	244,855
2024-10-16	83.20	83.40	83.20	83.40	283,213
2024-10-15	83.80	83.80	83.40	83.20	563,300
2024-10-14	83.20	84.00	83.20	84.00	458,875
2024-10-11	83.60	83.60	83.00	83.00	482,718
2024-10-10	84.20	84.60	83.20	83.70	201,548
2024-10-09	83.60	83.80	83.40	83.40	883,523
2024-10-08	83.80	83.80	83.20	83.60	646,622
2024-10-07	84.40	84.40	83.60	83.80	723,665
2024-10-04	84.00	84.40	83.40	84.00	1,250,597
2024-10-03	84.00	84.60	83.80	83.80	876,606
2024-10-02	85.80	85.80	84.20	84.20	776,535
2024-10-01	86.20	86.60	85.00	85.00	667,816
2024-09-30	86.80	86.80	86.40	86.40	468,518
2024-09-27	86.00	87.60	86.00	87.00	447,547
2024-09-26	86.60	86.60	86.60	86.60	295,222
2024-09-25	84.40	86.00	84.40	85.70	432,934
2024-09-24	86.80	86.80	85.80	85.70	761,453
2024-09-23	85.80	86.00	85.40	85.60	442,935
2024-09-20	87.00	87.00	85.80	86.40	363,294
2024-09-19	86.20	87.20	86.20	87.20	325,509
2024-09-18	84.80	86.20	84.60	85.60	479,106
2024-09-17	86.00	86.20	86.00	86.00	553,023
2024-09-16	85.40	86.00	85.40	86.00	580,310
2024-09-13	85.60	86.00	84.60	85.40	575,577
2024-09-12	84.50	85.10	84.50	85.10	481,774
2024-09-11	84.80	84.80	84.40	84.50	392,501
2024-09-10	84.40	84.40	84.40	84.40	650,562
2024-09-09	85.20	85.60	84.40	84.40	548,448
2024-09-06	85.00	85.00	84.00	84.00	618,990
2024-09-05	85.40	85.40	85.00	85.00	283,165
2024-09-04	86.00	86.00	85.00	85.50	341,023
2024-09-03	86.20	87.40	86.20	86.60	596,364
2024-09-02	88.00	88.00	86.40	86.40	712,915
2024-08-30	87.00	87.40	87.00	87.20	674,447
2024-08-29	86.60	87.00	86.60	87.00	583,359
2024-08-28	86.60	86.60	86.20	86.20	300,998
2024-08-27	86.20	86.60	86.00	86.60	321,432
2024-08-26	86.20	86.20	86.20	86.20	0
2024-08-23	85.80	86.20	85.80	86.20	774,900
2024-08-22	86.00	86.20	85.80	85.80	371,864
2024-08-21	85.80	86.00	85.60	85.80	332,964
2024-08-20	85.60	86.20	85.60	86.20	635,017
2024-08-19	85.40	86.00	85.20	86.00	436,329
2024-08-16	85.00	85.40	85.00	85.60	406,930
2024-08-15	84.80	85.80	84.80	85.60	542,422
2024-08-14	84.60	85.20	84.60	85.00	934,984
2024-08-13	84.20	84.20	83.60	84.40	763,297
2024-08-12	85.00	85.20	84.60	84.60	417,567
2024-08-09	84.40	85.40	84.40	85.40	194,513
2024-08-08	85.60	85.60	83.60	84.60	313,705
2024-08-07	84.40	85.40	84.40	84.80	587,511
2024-08-06	83.60	84.60	83.40	84.40	496,123
2024-08-05	83.60	83.60	81.20	82.80	632,887
2024-08-02	86.60	86.60	85.00	84.60	643,752
2024-08-01	88.00	89.80	86.80	86.80	2,517,582
2024-07-31	87.60	88.60	87.60	88.60	524,142
2024-07-30	87.40	87.40	87.40	87.30	254,623
2024-07-29	86.40	86.80	86.00	86.50	668,455
2024-07-26	85.40	86.60	85.40	86.20	319,433
2024-07-25	85.00	85.00	84.60	85.10	252,373
2024-07-24	86.40	86.60	86.00	86.00	418,456
2024-07-23	86.60	87.00	86.40	86.90	350,067
2024-07-22	86.60	87.00	86.60	86.80	428,785
2024-07-19	86.00	86.00	86.00	86.10	197,018
2024-07-18	87.00	87.20	86.40	86.40	662,255
2024-07-17	86.20	86.60	86.20	86.40	231,203
2024-07-16	86.20	86.80	86.20	86.80	251,041
2024-07-15	86.40	86.60	86.40	86.60	333,655
2024-07-12	87.00	87.00	86.20	86.80	393,589
2024-07-11	86.20	86.80	86.20	86.60	495,342
2024-07-10	86.00	86.40	86.00	86.00	353,334
2024-07-09	86.60	86.60	86.00	86.40	497,432
2024-07-08	86.60	87.40	85.80	87.40	698,654
2024-07-05	86.20	87.40	86.20	87.20	1,119,933
2024-07-04	86.80	86.80	85.80	86.40	255,782
2024-07-03	86.40	87.40	86.20	87.40	701,564
2024-07-02	86.00	86.00	85.20	86.00	283,036
2024-07-01	87.40	87.40	86.60	86.80	710,580
2024-06-28	87.20	87.20	86.20	86.80	258,205
2024-06-27	87.00	87.40	86.20	86.20	425,714
2024-06-26	87.60	87.60	86.80	87.20	352,176
2024-06-25	87.40	87.40	87.00	87.40	794,907
2024-06-24	88.00	88.40	87.40	88.40	720,502
2024-06-21	88.40	88.40	87.60	88.00	421,773
2024-06-20	88.00	88.60	88.00	88.60	509,914
2024-06-19	87.40	88.00	87.20	88.00	429,434
2024-06-18	88.60	88.80	87.20	87.80	734,308
2024-06-17	89.20	89.20	88.20	88.20	290,590
2024-06-14	90.00	90.00	88.20	88.80	451,643
2024-06-13	91.00	91.00	90.00	90.20	290,424
2024-06-12	91.00	91.60	90.80	91.20	366,064
2024-06-11	91.60	91.60	90.00	90.40	349,160
2024-06-10	90.60	91.80	90.40	91.80	383,502
2024-06-07	91.60	91.60	91.60	91.60	100,287
2024-06-06	91.00	91.60	91.00	91.40	286,116
2024-06-05	90.40	91.00	90.40	91.00	301,836
2024-06-04	89.00	90.00	89.00	90.00	395,251
2024-06-03	91.00	91.00	90.60	90.60	981,671
2024-05-31	90.00	90.20	89.80	90.00	336,115
2024-05-30	87.40	90.20	87.40	89.80	925,867
2024-05-29	90.00	90.20	89.20	89.60	338,018
2024-05-28	90.80	90.80	90.20	90.20	597,816
2024-05-27	90.40	90.40	90.40	90.40	0
2024-05-24	89.60	90.40	89.60	90.40	282,800
2024-05-23	90.00	90.80	90.00	90.20	485,667
2024-05-22	89.60	90.00	89.40	90.00	528,197
2024-05-21	89.40	90.00	89.40	90.00	406,570
2024-05-20	89.20	90.00	88.80	90.00	932,742
2024-05-17	90.00	90.00	88.20	89.40	441,949
2024-05-16	90.00	90.00	89.40	89.80	484,173
2024-05-15	88.80	90.00	88.20	90.00	580,180
2024-05-14	89.00	89.60	88.80	89.40	497,864
2024-05-13	89.00	89.40	88.60	89.00	1,529,253
2024-05-10	88.60	90.00	88.60	89.00	595,785
2024-05-09	88.60	89.40	88.00	89.40	535,906
2024-05-08	88.00	88.40	88.00	88.20	899,316
2024-05-07	87.40	88.60	87.20	87.20	607,647
2024-05-06	87.00	87.00	87.00	87.00	0
2024-05-03	87.00	87.80	86.80	87.00	437,927
2024-05-02	86.80	87.40	86.00	86.70	888,235
2024-05-01	86.60	87.80	86.40	87.20	2,411,858
2024-04-30	86.40	86.40	85.60	86.00	402,792
2024-04-29	86.00	86.80	86.00	86.20	530,669
2024-04-26	85.40	86.00	85.00	85.60	382,655
2024-04-25	85.20	85.60	84.40	84.60	211,409
2024-04-24	86.00	86.20	85.60	85.60	525,590
2024-04-23	85.20	85.80	85.20	85.60	479,671
2024-04-22	84.40	84.80	84.00	84.80	177,390
2024-04-19	83.20	83.80	83.20	83.40	169,864
2024-04-18	83.40	84.00	83.40	84.00	309,879
2024-04-17	83.80	84.00	83.20	83.60	303,751
2024-04-16	83.20	84.00	83.00	84.00	335,080
2024-04-15	84.40	86.20	84.40	84.40	499,214
2024-04-12	85.20	85.20	84.80	84.80	341,569
2024-04-11	85.40	85.40	84.40	84.80	429,143
2024-04-10	86.00	86.00	85.00	85.20	640,290
2024-04-09	86.60	86.60	86.00	85.50	860,925
2024-04-08	85.40	85.80	85.00	85.80	1,152,507
2024-04-05	85.40	86.60	85.00	85.00	338,929
2024-04-04	86.20	86.40	86.20	86.40	322,039
2024-04-03	87.80	87.80	86.60	86.80	638,414
2024-04-02	87.00	87.00	86.20	86.20	864,935
2024-04-01	87.00	87.00	87.00	87.00	0
2024-03-29	87.00	87.00	87.00	87.00	0
2024-03-28	87.00	87.00	87.00	87.00	467,030
2024-03-27	86.60	87.00	86.00	86.00	383,419
2024-03-26	86.70	86.80	86.70	86.70	828,570
2024-03-25	86.00	87.10	85.80	86.00	822,596
2024-03-22	86.50	86.60	85.90	85.90	495,181
2024-03-21	86.00	86.80	86.00	86.00	369,951
2024-03-20	86.00	86.20	85.60	86.00	308,459
2024-03-19	85.50	86.20	85.50	86.20	393,468
2024-03-18	86.30	86.40	85.50	85.50	592,148
2024-03-15	86.60	86.90	85.50	86.60	672,282
2024-03-14	87.10	87.80	86.50	86.65	426,548
2024-03-13	86.10	87.00	86.10	86.50	304,167
2024-03-12	86.60	87.00	86.50	86.90	468,452
2024-03-11	86.30	86.50	86.00	86.45	1,365,614
2024-03-08	86.50	87.20	86.50	86.90	648,086
2024-03-07	86.30	87.30	86.30	87.00	347,476
2024-03-06	86.40	87.00	86.30	87.15	652,207
2024-03-05	86.30	86.30	86.00	86.00	1,020,877
2024-03-04	86.80	87.00	86.20	86.40	431,695
2024-03-01	86.50	87.00	86.50	87.00	274,615
2024-02-29	86.90	86.90	86.10	86.40	355,518
2024-02-28	86.50	86.50	86.00	86.00	629,118
2024-02-27	86.80	87.00	86.50	86.70	215,694
2024-02-26	87.30	87.30	86.50	86.50	856,777
2024-02-23	87.40	87.80	87.00	87.00	566,050
2024-02-22	87.40	88.00	87.40	87.50	299,630
2024-02-21	86.00	86.70	86.00	86.70	486,194
2024-02-20	86.40	86.60	86.20	86.30	322,470
2024-02-19	86.50	87.00	86.50	87.10	285,342
2024-02-16	87.50	88.10	86.40	86.40	413,503
2024-02-15	86.90	87.30	86.10	86.60	397,518
2024-02-14	85.50	86.40	85.50	86.20	401,298
2024-02-13	86.60	87.00	85.40	86.00	424,231
2024-02-12	87.20	87.90	86.70	86.90	447,622
2024-02-09	86.70	87.40	86.20	87.40	200,944
2024-02-08	86.40	86.90	86.30	86.30	536,912
2024-02-07	85.50	86.40	85.50	85.80	273,332
2024-02-06	86.10	86.10	85.80	85.80	193,467
2024-02-05	86.80	86.90	85.80	86.10	673,783
2024-02-02	88.90	88.90	85.90	86.20	438,807
2024-02-01	86.00	88.30	86.00	87.30	2,562,137
2024-01-31	85.50	86.70	85.40	86.40	502,655
2024-01-30	85.60	85.80	85.00	85.80	310,253
2024-01-29	86.00	86.00	84.80	85.20	319,759
2024-01-26	83.40	85.60	83.40	85.55	146,069
2024-01-25	83.70	84.00	83.60	84.10	336,715
2024-01-24	83.50	84.00	82.40	83.95	425,707
2024-01-23	83.70	83.70	83.70	83.50	395,215
2024-01-22	83.40	83.90	83.30	83.45	248,002
2024-01-19	83.00	83.30	82.80	82.80	654,061
2024-01-18	83.20	83.30	82.80	82.80	547,948
2024-01-17	83.30	83.30	81.70	82.00	1,714,218
2024-01-16	84.20	84.20	83.70	83.70	129,857
2024-01-15	84.60	84.60	83.90	84.40	301,187
2024-01-12	86.00	86.00	84.50	84.60	1,037,722
2024-01-11	87.70	87.70	85.60	85.25	527,081
2024-01-10	88.40	88.40	87.10	87.20	484,719
2024-01-09	87.60	87.60	87.00	87.40	365,743
2024-01-08	87.60	87.60	87.00	87.45	249,653
2024-01-05	86.80	86.80	86.80	86.80	241,437
2024-01-04	87.80	88.30	87.80	87.80	280,385
2024-01-03	88.10	88.40	87.60	88.20	321,179
2024-01-02	89.50	89.50	88.40	89.10	194,490
2024-01-01	89.70	89.70	89.70	89.70	0
2023-12-29	89.00	90.00	89.00	89.70	337,866
2023-12-28	88.90	89.50	88.80	89.00	509,442
2023-12-27	88.00	89.10	87.40	88.90	554,279
2023-12-26	87.40	87.40	87.40	87.40	0
2023-12-25	87.40	87.40	87.40	87.40	0
2023-12-22	87.70	87.70	87.30	87.40	273,428
2023-12-21	87.80	88.40	87.70	87.70	202,871
2023-12-20	87.60	87.80	87.30	87.60	424,279
2023-12-19	87.00	87.50	87.00	87.10	325,666
2023-12-18	86.70	86.90	86.60	86.70	178,080
2023-12-15	85.60	87.00	85.60	86.90	295,805
2023-12-14	84.90	86.00	84.10	86.00	411,621
2023-12-13	83.20	83.40	83.20	83.30	201,320
2023-12-12	83.60	83.60	83.30	83.30	310,451
2023-12-11	83.10	83.20	83.10	83.20	426,185
2023-12-08	82.80	83.40	82.80	83.00	882,130
2023-12-07	82.20	82.50	82.10	82.50	462,679
2023-12-06	81.80	82.90	81.80	82.90	156,534
2023-12-05	82.00	82.80	82.00	82.45	117,381
2023-12-04	82.70	82.70	82.10	82.30	553,782
2023-12-01	82.30	82.40	82.10	82.60	434,003
2023-11-30	82.00	82.40	82.00	82.10	411,910
2023-11-29	82.50	82.50	81.90	81.90	148,805
2023-11-28	82.00	82.00	81.60	81.80	329,961
2023-11-27	82.30	82.30	82.10	82.20	512,909
2023-11-24	82.30	82.70	82.30	82.40	417,009
2023-11-23	82.70	82.70	82.40	82.60	308,815
2023-11-22	82.10	82.70	82.10	82.50	285,407
2023-11-21	82.50	82.50	81.90	81.90	318,397
2023-11-20	82.60	83.10	82.60	83.10	230,146
2023-11-17	81.70	82.70	81.70	82.40	428,066
2023-11-16	81.90	82.30	81.60	81.70	472,384
2023-11-15	82.20	83.00	81.90	82.20	490,750
2023-11-14	80.30	82.30	80.00	81.80	357,790
2023-11-13	80.00	80.20	79.90	79.90	526,686
2023-11-10	80.10	80.20	79.70	79.70	230,122
2023-11-09	80.20	81.00	80.20	80.60	218,304
2023-11-08	79.10	80.30	79.10	80.25	506,508
2023-11-07	79.40	79.50	79.20	79.25	333,980
2023-11-06	80.00	80.20	79.40	79.40	356,204
2023-11-03	79.50	80.00	79.50	79.60	265,266
2023-11-02	78.00	79.50	78.00	79.00	255,766
2023-11-01	77.00	77.70	76.70	77.50	2,717,413
2023-10-31	74.90	77.40	74.90	76.80	781,236
2023-10-30	73.40	75.30	73.40	73.00	390,519
2023-10-27	75.70	75.70	73.00	73.00	258,128
2023-10-26	74.20	75.00	74.00	74.00	449,424
2023-10-25	75.00	75.20	74.80	75.20	223,081
2023-10-24	76.00	76.20	75.50	75.80	248,509
2023-10-23	75.80	75.80	75.00	75.00	531,483
2023-10-20	76.80	77.10	75.50	75.50	680,727
2023-10-19	78.60	78.60	77.30	77.40	290,595
2023-10-18	79.20	79.30	78.70	78.70	354,911
2023-10-17	79.70	79.80	79.00	79.80	383,126
2023-10-16	79.90	80.00	79.70	80.00	381,086
2023-10-13	80.10	80.30	79.90	80.30	364,510
2023-10-12	80.00	82.00	80.00	81.60	265,784
2023-10-11	81.20	81.50	80.70	81.50	586,883
2023-10-10	81.50	81.50	81.30	81.30	583,883
2023-10-09	81.20	81.20	80.30	80.50	1,037,789
2023-10-06	80.90	81.00	80.00	81.00	1,167,327
2023-10-05	81.50	81.70	81.10	81.10	363,047
2023-10-04	82.00	82.70	81.40	81.70	355,636
2023-10-03	82.40	82.50	82.20	82.40	334,936
2023-10-02	83.00	83.70	82.80	83.70	733,923
2023-09-29	83.70	84.00	83.30	84.00	376,808
2023-09-28	82.70	82.70	82.00	82.55	942,989
2023-09-27	83.30	83.40	82.60	82.90	948,888
2023-09-26	83.00	84.00	82.60	84.00	448,376
2023-09-25	83.00	84.10	83.00	83.45	249,546
2023-09-22	84.00	84.30	84.00	84.00	296,828
2023-09-21	84.00	84.90	84.00	84.90	343,803
2023-09-20	85.00	86.00	84.80	86.00	345,928
2023-09-19	84.40	84.70	84.20	84.35	421,100
2023-09-18	86.00	86.00	84.00	84.50	766,206
2023-09-15	86.60	86.60	86.00	86.10	434,724
2023-09-14	86.10	86.30	85.30	86.20	239,301
2023-09-13	86.30	86.30	85.30	86.00	356,046
2023-09-12	87.10	87.10	86.10	86.50	355,274
2023-09-11	86.90	87.00	86.10	86.10	329,532
2023-09-08	86.50	86.80	86.50	86.90	646,578
2023-09-07	87.40	87.50	86.50	86.50	380,823
2023-09-06	87.60	87.60	87.60	87.45	123,460
2023-09-05	87.90	88.00	87.50	87.60	476,467
2023-09-04	88.70	88.90	88.00	88.50	240,383
2023-09-01	86.00	88.50	86.00	88.50	265,361
2023-08-31	88.20	88.60	88.20	88.50	301,215
2023-08-30	88.40	88.60	88.40	88.65	349,372
2023-08-29	87.40	87.90	87.20	87.90	355,941
2023-08-28	86.30	86.30	86.30	86.30	0
2023-08-25	86.30	86.40	86.20	86.30	614,764
2023-08-24	87.40	87.60	86.40	86.40	297,699
2023-08-23	86.20	86.80	86.20	86.80	179,427
2023-08-22	88.00	88.00	86.20	86.45	328,087
2023-08-21	87.00	87.20	85.90	85.90	591,541
2023-08-18	86.40	86.60	85.80	86.00	426,535
2023-08-17	88.30	88.30	87.50	87.25	208,765
2023-08-16	88.80	88.90	88.80	88.55	303,556
2023-08-15	89.80	89.80	88.90	88.95	238,842
2023-08-14	89.50	89.60	89.40	89.55	591,577
2023-08-11	90.30	90.40	89.40	89.40	573,318
2023-08-10	90.60	90.60	90.30	90.75	349,701
2023-08-09	90.10	90.20	89.70	90.25	435,509
2023-08-08	89.50	90.00	88.90	89.60	578,240
2023-08-07	89.20	89.80	89.20	89.80	604,585
2023-08-04	88.90	89.80	88.90	89.80	672,564
2023-08-03	89.00	89.20	89.00	89.10	257,376
2023-08-02	90.00	90.00	89.60	89.60	316,460
2023-08-01	91.00	91.50	90.60	90.70	2,444,514
2023-07-31	89.00	91.90	89.00	91.00	1,065,352
2023-07-28	89.00	90.70	89.00	90.00	447,212
2023-07-27	88.40	89.80	88.40	89.40	332,067
2023-07-26	89.40	89.40	88.00	88.40	236,825
2023-07-25	89.50	89.50	88.80	89.40	505,286
2023-07-24	89.50	89.50	89.00	89.00	603,993
2023-07-21	89.70	89.70	89.00	89.50	631,426
2023-07-20	89.10	89.70	89.10	89.70	266,758
2023-07-19	89.50	90.00	89.00	89.90	417,715
2023-07-18	87.20	88.10	87.20	88.10	1,040,998
2023-07-17	86.20	87.80	86.20	87.80	654,204
2023-07-14	88.30	88.50	88.00	88.50	406,606
2023-07-13	87.90	88.50	87.90	88.40	595,254
2023-07-12	86.20	88.20	86.20	87.80	961,910
2023-07-11	86.10	86.80	86.10	86.80	328,428
2023-07-10	87.00	87.00	86.00	86.20	621,356
2023-07-07	84.60	85.90	84.60	85.60	244,591
2023-07-06	87.50	87.50	85.00	85.30	399,299
2023-07-05	88.00	88.30	87.70	88.30	414,900
2023-07-04	88.30	88.60	88.30	88.60	410,554
2023-07-03	88.20	88.70	88.20	88.60	425,006
2023-06-30	88.00	88.70	88.00	88.60	364,323
2023-06-29	88.40	88.40	87.70	87.90	825,055
2023-06-28	87.80	88.90	87.80	88.90	344,595
2023-06-27	86.60	86.60	86.00	86.60	452,406
2023-06-26	87.20	87.20	86.30	86.80	775,321
2023-06-23	87.50	88.00	86.50	87.30	358,891
2023-06-22	88.20	88.20	87.80	88.00	334,138
2023-06-21	89.10	89.10	88.30	88.90	950,597
2023-06-20	91.40	91.40	89.00	89.20	358,391
2023-06-19	90.20	90.40	90.00	89.90	218,576
2023-06-16	91.20	91.20	90.90	91.00	283,657
2023-06-15	90.70	91.10	90.50	91.10	454,083
2023-06-14	91.20	92.00	90.80	91.00	1,137,081
2023-06-13	92.00	92.00	91.50	91.85	343,538
2023-06-12	91.80	91.90	91.50	91.50	374,740
2023-06-09	91.50	91.90	90.10	91.90	152,096
2023-06-08	90.60	91.00	90.60	91.05	574,666
2023-06-07	90.20	91.90	90.20	90.60	549,778
2023-06-06	89.60	90.90	89.60	90.80	403,764
2023-06-05	91.40	91.80	90.80	90.90	289,228
2023-06-02	89.00	91.70	89.00	91.70	288,695
2023-06-01	88.10	89.80	88.00	89.90	346,172
2023-05-31	89.00	89.20	88.10	89.05	986,438
2023-05-30	90.00	90.00	89.00	89.40	545,598
2023-05-29	90.00	90.00	90.00	90.00	0
2023-05-26	90.50	91.00	90.00	90.00	460,834
2023-05-25	90.10	90.60	90.10	90.30	177,274
2023-05-24	91.50	91.60	90.10	90.30	519,353
2023-05-23	94.60	95.70	92.10	92.10	376,986
2023-05-22	93.40	94.00	93.40	94.00	264,515
2023-05-19	93.60	93.80	93.00	93.60	290,035
2023-05-18	93.20	93.90	92.80	93.40	205,903
2023-05-17	93.20	93.20	92.50	92.55	234,537
2023-05-16	93.20	93.30	93.10	93.20	276,777
2023-05-15	93.40	93.60	93.40	93.60	195,797
2023-05-12	93.80	94.00	93.50	93.60	564,745
2023-05-11	93.90	94.00	93.40	93.40	474,908
2023-05-10	93.00	93.00	92.80	93.00	1,139,052
2023-05-09	93.20	93.70	93.00	93.70	375,771
2023-05-08	93.40	93.40	93.40	93.40	0
2023-05-05	92.80	93.20	92.80	93.40	300,818
2023-05-04	92.60	93.00	92.00	93.00	183,302
2023-05-03	92.90	93.00	92.20	92.80	516,463
2023-05-02	92.80	94.20	92.00	92.90	3,452,338
2023-05-01	92.80	92.80	92.80	92.80	0
2023-04-28	91.40	92.80	90.60	92.80	527,297
2023-04-27	92.00	92.20	91.80	91.80	249,862
2023-04-26	91.80	91.80	90.50	91.00	825,331
2023-04-25	92.00	92.00	91.60	92.00	280,091
2023-04-24	92.80	93.00	92.20	92.20	325,110
2023-04-21	91.80	92.40	91.80	92.40	279,512
2023-04-20	92.00	92.20	91.20	91.30	311,494
2023-04-19	91.80	92.00	91.60	91.90	959,585
2023-04-18	92.80	93.40	92.40	92.40	795,387
2023-04-17	93.00	93.20	92.40	92.50	597,930
2023-04-14	92.80	93.00	92.70	92.80	751,642
2023-04-13	91.60	93.30	91.60	93.30	378,610
2023-04-12	91.70	93.00	91.70	92.30	779,534
2023-04-11	91.80	92.00	91.60	91.80	583,543
2023-04-10	91.30	91.30	91.30	91.30	0
2023-04-07	91.30	91.30	91.30	91.30	0
2023-04-06	91.00	92.00	91.00	91.30	806,652
2023-04-05	92.60	92.60	91.10	91.60	447,621
2023-04-04	92.80	93.00	92.60	93.10	475,859
2023-04-03	93.00	93.40	91.80	92.30	690,266
2023-03-31	92.20	93.00	92.20	92.60	483,204
2023-03-30	91.40	92.60	91.40	92.30	651,686
2023-03-29	90.20	90.80	90.00	90.70	452,765
2023-03-28	90.60	90.60	89.80	89.70	529,777
2023-03-27	91.00	91.00	89.60	89.60	393,797
2023-03-24	90.80	90.80	89.20	89.30	495,628
2023-03-23	91.80	92.20	91.00	91.40	471,389
2023-03-22	91.40	91.40	91.40	91.40	386,525
2023-03-21	92.00	92.60	91.00	91.60	429,192
2023-03-20	88.20	90.80	87.80	90.20	530,833
2023-03-17	91.80	92.00	88.60	90.20	519,991
2023-03-16	91.00	91.00	88.40	90.20	777,126
2023-03-15	92.20	93.00	89.00	89.10	496,494
2023-03-14	89.80	92.00	89.80	92.00	477,875
2023-03-13	93.00	93.20	89.60	89.60	827,312
2023-03-10	92.40	93.00	91.60	92.20	507,073
2023-03-09	95.60	95.60	94.60	94.70	521,075
2023-03-08	95.80	96.40	95.80	95.80	428,513
2023-03-07	97.20	97.20	95.60	95.60	354,443
2023-03-06	97.20	97.20	96.20	96.20	699,629
2023-03-03	95.80	97.00	95.80	97.00	425,567
2023-03-02	96.00	97.00	95.80	96.10	358,116
2023-03-01	96.00	97.00	96.00	96.60	458,087
2023-02-28	95.40	95.80	95.20	95.80	166,017
2023-02-27	94.40	95.80	94.40	95.50	451,287
2023-02-24	94.00	94.40	93.80	94.40	232,884
2023-02-23	93.60	94.40	93.60	94.40	237,590
2023-02-22	94.20	94.20	93.40	93.40	288,106
2023-02-21	95.40	95.40	94.40	94.40	369,796
2023-02-20	96.80	96.80	96.80	96.40	259,448
2023-02-17	96.40	96.80	96.40	96.80	228,619
2023-02-16	96.80	97.20	96.80	97.20	497,243
2023-02-15	95.60	96.60	95.60	96.60	297,212
2023-02-14	95.00	96.00	95.00	95.60	347,776
2023-02-13	95.20	95.60	95.20	95.60	370,607
2023-02-10	95.20	95.60	94.60	95.00	740,373
2023-02-09	96.80	96.80	96.00	96.30	281,452
2023-02-08	97.00	97.00	96.20	96.10	695,485
2023-02-07	95.60	96.20	95.20	95.30	339,439
2023-02-06	95.80	96.00	95.00	95.00	279,829
2023-02-03	96.60	97.60	95.40	97.20	480,692
2023-02-02	96.60	97.40	96.60	96.60	1,102,772
2023-02-01	95.40	95.60	94.80	95.00	3,124,017
2023-01-31	95.20	95.20	94.40	94.80	365,439
2023-01-30	94.80	95.80	94.60	95.80	461,293
2023-01-27	94.60	94.80	94.00	94.70	654,787
2023-01-26	94.00	94.60	94.00	94.60	223,683
2023-01-25	93.60	93.60	93.40	93.40	236,330
2023-01-24	94.60	94.60	94.60	94.60	453,025
2023-01-23	94.00	95.00	93.80	93.80	940,136
2023-01-20	92.20	93.00	92.20	93.00	314,400
2023-01-19	92.40	92.80	91.80	91.60	272,828
2023-01-18	94.20	94.20	93.40	93.70	417,061
2023-01-17	93.80	94.00	92.80	93.20	651,587
2023-01-16	94.80	94.80	93.20	93.50	721,240
2023-01-13	95.00	95.20	94.40	94.60	613,218
2023-01-12	96.00	96.00	94.80	95.20	719,507
2023-01-11	94.00	96.00	94.00	95.60	790,842
2023-01-10	92.00	95.20	92.00	94.40	1,052,452
2023-01-09	91.40	93.00	91.00	92.70	695,436
2023-01-06	90.80	91.60	90.00	91.60	691,458
2023-01-05	91.60	91.80	90.00	90.70	631,262
2023-01-04	92.00	92.60	91.20	92.00	684,559
2023-01-03	91.00	92.00	90.40	90.40	656,940
2023-01-02	91.60	91.60	91.60	91.60	0
2022-12-30	91.40	91.60	91.40	91.60	176,442
2022-12-29	90.60	91.20	90.60	91.10	244,230
2022-12-28	90.80	91.00	90.60	91.00	246,350
2022-12-27	90.00	90.00	90.00	90.00	0
2022-12-26	90.00	90.00	90.00	90.00	0
2022-12-23	90.00	90.00	90.00	90.00	155,101
2022-12-22	90.60	90.80	89.80	90.00	286,898
2022-12-21	88.80	90.60	88.80	90.60	341,396
2022-12-20	88.60	88.60	88.40	88.40	194,067
2022-12-19	88.00	88.40	87.80	88.30	236,689
2022-12-16	90.40	90.40	88.20	88.60	423,624
2022-12-15	91.00	91.00	89.80	89.70	641,030
2022-12-14	91.60	91.60	91.20	91.40	480,134
2022-12-13	90.40	92.80	90.40	92.20	306,227
2022-12-12	90.00	91.80	90.00	90.80	470,684
2022-12-09	90.60	92.00	90.60	90.80	357,972
2022-12-08	91.40	91.80	90.40	90.40	797,396
2022-12-07	91.80	92.20	91.60	91.40	266,845
2022-12-06	93.40	93.40	91.60	92.20	374,527
2022-12-05	93.40	94.20	93.40	94.10	524,246
2022-12-02	93.00	94.00	93.00	93.80	246,285
2022-12-01	94.40	94.40	93.60	93.50	339,857
2022-11-30	92.00	94.80	92.00	93.10	446,904
2022-11-29	92.60	93.20	92.60	93.00	430,747
2022-11-28	92.60	92.60	92.40	92.40	193,915
2022-11-25	91.80	93.60	91.00	91.00	194,453
2022-11-24	93.00	93.60	93.00	93.60	358,024
2022-11-23	91.60	93.20	91.60	93.20	319,069
2022-11-22	91.00	91.80	91.00	91.80	259,566
2022-11-21	92.00	92.00	92.00	92.20	268,010
2022-11-18	93.00	93.00	92.00	92.20	533,589
2022-11-17	93.20	93.20	92.60	92.90	297,059
2022-11-16	94.40	94.40	93.80	93.20	618,296
2022-11-15	94.40	95.20	93.80	94.50	515,662
2022-11-14	94.00	94.80	93.20	94.80	401,378
2022-11-11	92.00	93.80	92.00	93.90	618,431
2022-11-10	88.00	90.40	88.00	90.40	373,035
2022-11-09	89.00	89.40	89.00	89.40	256,229
2022-11-08	88.40	89.00	88.40	89.10	1,054,820
2022-11-07	88.00	88.40	88.00	88.20	391,474
2022-11-04	88.40	88.60	87.60	87.80	531,368
2022-11-03	85.00	86.00	84.60	86.00	405,387
2022-11-02	87.40	87.80	86.40	86.80	615,020
2022-11-01	87.00	89.00	87.00	87.00	4,563,692
2022-10-31	83.20	85.80	83.20	86.10	694,859
2022-10-28	83.20	84.60	83.20	84.60	268,377
2022-10-27	86.00	86.00	84.20	84.60	676,302
2022-10-26	83.80	86.20	83.80	85.70	486,378
2022-10-25	81.60	83.40	81.60	83.40	280,902
2022-10-24	81.00	82.00	80.40	81.30	271,636
2022-10-21	80.20	80.20	79.80	80.20	235,810
2022-10-20	78.40	80.00	78.40	80.00	410,031
2022-10-19	80.00	80.20	77.00	79.40	799,159
2022-10-18	80.80	82.00	80.20	80.20	731,131
2022-10-17	80.80	80.80	78.40	79.60	732,275
2022-10-14	80.40	81.00	79.40	79.70	874,721
2022-10-13	77.80	78.20	75.00	77.20	448,000
2022-10-12	79.00	79.00	78.00	78.20	310,484
2022-10-11	79.60	79.60	78.20	78.40	340,644
2022-10-10	80.20	81.20	79.60	80.00	604,143
2022-10-07	82.00	82.40	80.80	80.60	704,301
2022-10-06	83.00	83.40	81.80	82.50	572,850
2022-10-05	84.60	84.80	82.80	83.00	432,657
2022-10-04	82.00	85.40	82.00	85.20	381,074
2022-10-03	81.00	81.60	78.20	81.60	589,328
2022-09-30	78.40	81.00	78.40	81.00	769,837
2022-09-29	78.20	80.40	77.20	78.00	833,762
2022-09-28	80.20	80.20	79.00	79.60	523,086
2022-09-27	81.60	82.00	80.80	80.80	399,208
2022-09-26	82.00	83.00	80.80	81.40	405,502
2022-09-23	81.20	82.00	79.40	81.60	757,754
2022-09-22	82.80	83.20	81.20	81.20	329,057
2022-09-21	83.80	84.00	83.80	84.00	468,543
2022-09-20	85.60	85.60	83.20	83.80	493,070
2022-09-19	85.00	85.00	85.00	85.00	0
2022-09-16	85.00	85.00	84.80	85.00	792,485
2022-09-15	86.40	87.40	86.20	86.20	514,236
2022-09-14	86.20	87.80	85.00	86.20	404,551
2022-09-13	89.80	89.80	86.80	86.80	489,445
2022-09-12	89.20	89.80	89.20	89.80	467,997
2022-09-09	87.00	87.80	87.00	87.40	404,965
2022-09-08	85.00	86.40	85.00	86.40	427,427
2022-09-07	85.20	85.40	84.80	85.10	334,448
2022-09-06	86.00	86.00	85.00	84.90	315,635
2022-09-05	84.00	85.00	84.00	85.00	550,422
2022-09-02	84.40	85.80	84.40	86.10	425,685
2022-09-01	85.60	85.60	83.80	83.50	947,701
2022-08-31	87.00	87.00	85.80	85.80	847,699
2022-08-30	87.60	88.00	87.00	87.30	523,868
2022-08-29	87.90	87.90	87.90	87.90	0
2022-08-26	89.00	89.00	88.40	87.90	399,490
2022-08-25	89.00	89.80	88.20	88.60	401,071
2022-08-24	88.80	88.80	87.00	88.20	670,394
2022-08-23	90.40	90.40	88.60	88.60	422,482
2022-08-22	90.00	90.60	89.40	89.60	579,584
2022-08-19	90.20	91.80	90.20	91.80	571,088
2022-08-18	90.40	91.80	90.20	91.80	415,317
2022-08-17	91.00	91.00	90.60	90.50	929,466
2022-08-16	92.60	92.60	91.00	92.20	756,239
2022-08-15	93.20	94.20	92.40	92.40	600,420
2022-08-12	93.40	93.40	92.40	92.60	890,064
2022-08-11	93.80	94.00	93.40	93.40	1,015,342
2022-08-10	94.20	95.00	93.20	93.40	1,519,194
2022-08-09	97.20	97.40	95.00	95.20	599,005
2022-08-08	98.00	98.20	97.20	97.40	961,746
2022-08-05	97.00	97.40	96.80	96.90	434,073
2022-08-04	96.60	97.40	96.00	97.40	463,600
2022-08-03	95.00	96.60	94.80	95.80	418,323
2022-08-02	96.00	96.00	94.40	95.50	665,321
2022-08-01	94.20	96.40	94.20	95.70	5,166,098
2022-07-29	92.60	94.40	92.60	94.20	431,258
2022-07-28	91.40	92.40	91.20	92.10	231,260
2022-07-27	90.20	91.60	89.80	91.00	431,720
2022-07-26	92.00	92.00	89.80	92.00	363,557
2022-07-25	91.80	92.60	91.00	91.30	465,208
2022-07-22	91.20	92.20	90.00	91.40	330,657
2022-07-21	90.20	91.20	90.20	91.20	367,829
2022-07-20	90.40	91.00	90.00	90.00	2,057,149
2022-07-19	87.80	89.00	87.80	89.30	1,021,361
2022-07-18	88.80	89.00	87.60	87.60	544,413
2022-07-15	87.00	88.40	87.00	88.10	398,201
2022-07-14	88.40	88.40	87.00	87.00	345,293
2022-07-13	90.00	90.20	88.40	88.40	629,615
2022-07-12	90.00	90.20	89.80	90.00	628,545
2022-07-11	91.80	91.80	90.20	90.60	527,473
2022-07-08	92.60	92.60	92.00	92.00	925,361
2022-07-07	93.00	93.00	91.60	92.50	856,518
2022-07-06	92.20	93.20	92.00	92.80	661,012
2022-07-05	93.40	93.40	90.60	91.00	989,480
2022-07-04	93.60	93.60	92.80	92.90	621,162
2022-07-01	92.80	93.40	92.40	92.80	433,047
2022-06-30	94.00	94.20	91.60	91.60	667,356
2022-06-29	96.00	96.20	94.80	95.00	350,534
2022-06-28	97.00	98.00	97.00	97.00	289,578
2022-06-27	95.60	96.60	95.60	96.60	551,313
2022-06-24	94.00	95.60	94.00	95.60	450,424
2022-06-23	92.40	93.40	92.20	92.80	705,254
2022-06-22	95.00	95.00	92.60	93.60	578,940
2022-06-21	95.80	96.40	95.00	95.00	417,013
2022-06-20	94.60	95.80	94.60	95.80	740,560
2022-06-17	94.40	95.20	94.40	95.00	891,224
2022-06-16	97.00	97.00	94.20	94.20	728,965
2022-06-15	97.60	97.80	96.60	97.80	999,927
2022-06-14	97.60	97.60	96.40	97.20	922,323
2022-06-13	98.00	98.00	96.00	97.60	739,606
2022-06-10	101.50	101.50	99.40	100.30	1,195,481
2022-06-09	103.50	103.50	102.50	102.50	394,554
2022-06-08	103.50	103.50	103.50	103.50	442,774
2022-06-07	103.00	103.50	103.00	103.75	442,258
2022-06-06	104.50	104.50	104.00	104.00	524,253
2022-06-03	101.50	101.50	101.50	101.50	0
2022-06-02	101.50	101.50	101.50	101.50	0
2022-06-01	103.00	103.00	101.50	101.50	758,014
2022-05-31	103.00	104.00	102.00	102.00	948,215
2022-05-30	102.00	104.00	102.00	103.00	1,073,844
2022-05-27	100.50	102.00	100.00	101.00	768,814
2022-05-26	98.80	100.00	98.60	99.65	300,107
2022-05-25	99.60	99.60	99.40	99.60	274,829
2022-05-24	100.50	100.50	99.95	99.95	241,585
2022-05-23	101.00	101.00	100.50	100.50	326,122
2022-05-20	100.00	100.00	99.20	99.20	385,789
2022-05-19	98.20	98.80	98.20	98.80	582,625
2022-05-18	98.60	100.50	98.60	100.50	475,510
2022-05-17	99.80	100.00	99.00	99.00	539,747
2022-05-16	98.80	99.00	97.20	97.20	334,422
2022-05-13	98.80	98.80	98.80	98.80	616,845
2022-05-12	97.00	97.20	95.00	96.40	566,621
2022-05-11	98.80	99.00	98.20	98.20	621,079
2022-05-10	99.20	99.20	98.00	98.00	1,013,521
2022-05-09	99.40	99.40	97.40	97.30	393,478
2022-05-06	102.00	102.00	99.20	100.00	657,725
2022-05-05	106.50	106.50	102.50	102.75	465,631
2022-05-04	106.00	106.00	104.00	105.00	633,345
2022-05-03	107.00	107.00	105.50	105.75	4,252,953
2022-05-02	107.00	107.00	107.00	107.00	0
2022-04-29	107.00	108.50	107.00	107.00	437,829
2022-04-28	105.50	107.00	105.00	105.75	546,326
2022-04-27	106.50	106.50	104.50	104.50	440,832
2022-04-26	108.50	108.50	106.50	106.25	419,647
2022-04-25	107.00	107.00	106.00	106.75	664,717
2022-04-22	108.50	108.50	108.50	108.75	380,567
2022-04-21	108.50	109.50	108.50	109.50	571,281
2022-04-20	107.50	109.00	107.50	108.25	548,300
2022-04-19	108.00	108.00	106.50	106.75	867,103
2022-04-18	107.75	107.75	107.75	107.75	0
2022-04-15	107.75	107.75	107.75	107.75	0
2022-04-14	108.50	108.50	108.00	107.75	575,040
2022-04-13	108.50	108.50	108.00	108.00	581,372
2022-04-12	109.00	109.00	108.00	108.50	1,151,412
2022-04-11	110.50	111.00	110.00	110.50	1,004,777
2022-04-08	112.50	113.00	111.00	112.50	1,066,800
2022-04-07	112.50	112.50	112.00	112.00	562,488
2022-04-06	115.50	115.50	112.50	112.75	2,003,619
2022-04-05	117.00	117.00	115.00	115.25	739,134
2022-04-04	118.00	118.00	115.50	116.25	754,660
2022-04-01	118.00	118.00	115.50	115.25	938,872
2022-03-31	117.50	117.50	116.50	116.50	569,665
2022-03-30	118.00	118.00	117.00	116.75	760,659
2022-03-29	116.50	117.00	116.00	116.75	882,797
2022-03-28	115.00	115.50	114.00	114.50	654,500
2022-03-25	114.50	114.50	113.00	113.50	449,422
2022-03-24	115.00	115.00	114.00	114.00	465,384
2022-03-23	116.50	116.50	113.00	114.50	573,441
2022-03-22	114.00	115.50	114.00	115.25	709,052
2022-03-21	112.00	113.50	112.00	113.50	715,538
2022-03-18	112.00	112.50	111.00	111.50	235,015
2022-03-17	113.00	113.50	112.50	112.50	515,072
2022-03-16	109.00	113.00	109.00	112.00	772,482
2022-03-15	106.50	107.50	106.00	107.50	367,834
2022-03-14	107.00	107.50	106.50	108.00	375,982
2022-03-11	104.50	108.00	104.50	106.50	647,035
2022-03-10	105.00	105.00	104.00	103.50	578,216
2022-03-09	104.50	105.00	102.00	105.00	565,041
2022-03-08	98.20	102.00	98.20	100.50	984,474
2022-03-07	100.00	101.00	94.20	100.00	1,376,455
2022-03-04	106.00	106.00	101.00	101.00	1,464,677
2022-03-03	112.00	112.00	107.50	108.00	371,577
2022-03-02	111.00	112.50	111.00	112.00	324,237
2022-03-01	113.00	113.50	111.00	111.50	720,522
2022-02-28	111.00	113.00	111.00	113.00	1,047,508
2022-02-25	111.00	113.50	111.00	113.00	637,920
2022-02-24	109.00	110.00	107.00	109.50	1,096,847
2022-02-23	114.00	114.50	112.00	113.00	578,841
2022-02-22	111.50	114.00	111.50	112.00	964,382
2022-02-21	118.00	118.00	114.00	113.75	776,528
2022-02-18	118.50	119.50	118.50	119.50	631,099
2022-02-17	118.00	119.50	118.00	119.50	713,523
2022-02-16	120.50	120.50	118.50	120.00	432,783
2022-02-15	118.50	120.50	118.50	119.50	577,837
2022-02-14	120.00	120.50	118.00	118.00	490,848
2022-02-11	122.00	122.50	121.50	122.00	507,053
2022-02-10	124.00	124.00	123.00	124.00	349,530
2022-02-09	124.00	124.50	124.00	124.00	545,523
2022-02-08	124.00	124.00	121.50	122.00	403,294
2022-02-07	123.00	123.00	122.00	122.00	370,943
2022-02-04	124.00	124.00	121.50	122.00	610,531
2022-02-03	126.00	126.00	123.00	123.50	531,935
2022-02-02	126.00	126.00	125.50	126.00	591,938
2022-02-01	124.00	125.50	124.00	124.00	3,893,158
2022-01-31	122.00	123.50	122.00	123.50	946,436
2022-01-28	122.50	123.00	120.50	122.50	700,598
2022-01-27	120.00	122.50	120.00	122.50	667,537
2022-01-26	121.50	123.50	121.50	122.00	591,776
2022-01-25	121.00	123.00	120.50	121.00	617,142
2022-01-24	125.00	125.00	120.00	120.50	1,413,692
2022-01-21	127.00	128.00	125.00	125.00	664,438
2022-01-20	129.50	129.50	128.50	128.50	331,574
2022-01-19	128.00	130.50	128.00	128.50	641,373
2022-01-18	132.00	132.00	129.50	129.25	592,062
2022-01-17	132.00	132.50	131.00	131.50	559,385
2022-01-14	135.00	135.00	130.50	130.50	601,881
2022-01-13	136.00	136.00	133.00	133.00	463,759
2022-01-12	136.00	137.00	136.00	136.50	669,467
2022-01-11	135.50	135.50	133.50	135.00	919,708
2022-01-10	137.00	137.00	133.50	134.50	1,030,820
2022-01-07	138.00	138.00	136.50	136.50	913,418
2022-01-06	137.50	137.50	137.50	137.50	932,004
2022-01-05	142.00	142.00	139.50	139.50	681,724
2022-01-04	139.50	140.50	139.50	140.25	1,119,050
2022-01-03	139.50	139.50	139.50	139.50	0
2021-12-31	139.00	139.50	139.00	139.50	148,762
2021-12-30	139.50	139.50	139.50	139.50	501,718
2021-12-29	139.00	140.00	139.00	139.25	645,994
2021-12-28	137.25	137.25	137.25	137.25	0
2021-12-27	137.25	137.25	137.25	137.25	0
2021-12-24	136.50	137.00	136.50	137.25	328,802
2021-12-23	135.00	136.50	135.00	136.00	406,465
2021-12-22	134.00	135.50	134.00	135.25	186,628
2021-12-21	134.00	135.00	134.00	135.00	440,208
2021-12-20	131.00	133.00	131.00	132.50	311,123
2021-12-17	134.50	134.50	132.50	133.00	244,558
2021-12-16	137.00	137.00	135.50	134.25	265,283
2021-12-15	134.00	134.00	134.00	134.00	337,870
2021-12-14	138.00	138.00	135.00	134.50	473,546
2021-12-13	139.00	139.00	137.00	137.00	293,938
2021-12-10	139.00	139.50	138.50	138.50	311,051
2021-12-09	141.50	141.50	139.00	139.00	485,321
2021-12-08	140.50	141.00	140.50	140.50	691,969
2021-12-07	138.50	140.50	138.50	140.50	425,433
2021-12-06	138.00	138.50	136.00	137.50	858,450
2021-12-03	137.50	137.50	137.50	136.25	372,957
2021-12-02	137.00	137.00	136.50	136.75	446,854
2021-12-01	137.50	138.00	137.00	138.00	1,065,541
2021-11-30	137.00	138.00	136.50	136.50	1,359,032
2021-11-29	137.00	138.00	137.00	138.00	531,569
2021-11-26	135.50	136.00	134.00	136.00	969,237
2021-11-25	138.00	139.50	138.00	138.50	476,757
2021-11-24	138.50	138.50	136.00	136.50	1,223,737
2021-11-23	141.00	141.00	137.00	137.00	600,295
2021-11-22	142.50	143.00	142.00	141.25	176,185
2021-11-19	142.50	143.50	141.00	141.25	458,156
2021-11-18	143.00	143.00	141.50	142.50	445,126
2021-11-17	143.50	144.50	143.00	142.75	370,384
2021-11-16	143.50	144.50	143.00	143.75	499,181
2021-11-15	144.50	145.00	143.50	143.50	324,176
2021-11-12	144.50	144.50	144.50	144.25	480,920
2021-11-11	144.00	144.00	143.00	143.25	635,723
2021-11-10	145.00	145.50	143.50	143.75	403,385
2021-11-09	146.00	146.00	145.00	145.25	553,136
2021-11-08	145.50	146.00	145.00	146.00	888,553
2021-11-05	146.00	146.50	144.50	144.50	539,893
2021-11-04	143.50	145.50	143.50	145.50	728,264
2021-11-03	143.00	143.00	142.50	143.00	246,709
2021-11-02	143.50	144.00	143.50	143.50	624,034
2021-11-01	141.00	142.50	141.00	142.25	3,262,430
2021-10-29	139.50	139.50	139.00	139.75	401,503
2021-10-28	140.50	140.50	140.50	140.75	328,023
2021-10-27	140.50	141.00	140.00	140.75	664,522
2021-10-26	138.50	139.50	138.50	139.50	341,572
2021-10-25	139.00	140.00	138.50	139.00	434,764

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