Eurocell Share History

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

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

Date	Open	High	Low	Close	Volume
2026-09-18	130.00	130.00	128.50	129.50	81,278
2026-09-17	128.50	129.00	126.50	128.00	48,029
2026-09-16	128.50	128.50	126.50	128.50	81,002
2026-09-15	129.00	129.00	125.00	128.00	431,936
2026-09-14	128.00	128.00	126.00	127.00	157,752
2026-09-11	124.00	128.00	123.50	125.00	232,994
2026-09-10	125.00	128.50	121.00	125.00	170,548
2026-09-09	129.00	129.00	123.50	124.50	327,104
2026-09-08	122.00	124.00	122.00	124.00	70,714
2026-09-07	122.00	124.00	121.00	122.00	148,099
2026-09-04	125.00	125.00	121.50	124.50	143,487
2026-09-03	125.00	125.00	121.00	122.00	285,366
2026-09-02	125.00	125.00	121.50	123.50	67,164
2026-09-01	120.00	126.50	119.50	126.50	520,843
2026-08-31	121.00	121.00	121.00	121.00	0
2026-08-28	123.00	123.00	121.00	121.00	821,710
2026-08-27	121.50	121.50	120.00	121.50	26,570
2026-08-26	120.50	121.00	120.00	120.00	17,369
2026-08-25	118.00	121.00	118.00	120.50	71,690
2026-08-24	120.00	120.00	115.00	119.00	75,973
2026-08-21	117.50	118.00	117.00	118.00	63,672
2026-08-20	114.50	120.00	114.50	119.50	113,818
2026-08-19	118.50	118.50	113.00	116.50	73,639
2026-08-18	120.50	121.00	116.00	116.50	89,474
2026-08-17	119.00	119.00	112.50	118.50	33,617
2026-08-14	120.00	120.00	118.00	118.00	6,565
2026-08-13	117.00	117.00	117.00	117.00	11,266
2026-08-12	123.00	123.00	118.00	119.50	22,810
2026-08-11	119.00	119.00	118.50	118.50	74,828
2026-08-10	123.00	123.00	118.00	118.50	45,132
2026-08-07	122.00	122.00	116.50	118.00	97,865
2026-08-06	117.50	121.50	114.50	121.50	87,259
2026-08-05	119.50	119.50	116.00	117.50	32,669
2026-08-04	120.50	120.50	116.00	117.50	11,070
2026-08-03	112.50	121.00	112.50	117.50	379,388
2026-07-31	116.00	118.50	116.00	118.00	125,447
2026-07-30	121.50	121.50	116.00	116.00	31,830
2026-07-29	122.00	122.00	118.00	119.00	54,128
2026-07-28	119.00	121.00	116.00	119.00	61,165
2026-07-27	121.00	121.00	114.50	116.00	269,980
2026-07-24	118.00	119.50	115.00	115.00	95,867
2026-07-23	119.00	120.00	115.00	115.00	154,240
2026-07-22	118.00	118.00	116.50	117.00	40,070
2026-07-21	118.00	118.00	113.50	117.50	54,846
2026-07-20	115.50	117.50	112.00	116.00	65,721
2026-07-17	109.00	113.00	109.00	113.00	44,679
2026-07-16	109.50	114.00	109.50	114.00	58,711
2026-07-15	109.00	110.50	109.00	109.75	15,625
2026-07-14	109.50	113.00	109.50	111.00	23,499
2026-07-13	108.00	112.00	108.00	111.00	73,770
2026-07-10	111.00	111.00	109.00	109.00	38,458
2026-07-09	111.00	111.50	109.50	109.50	33,664
2026-07-08	111.00	114.00	110.00	114.00	73,527
2026-07-07	111.00	111.00	109.00	110.50	28,978
2026-07-06	110.50	113.00	110.50	111.00	29,817
2026-07-03	113.00	114.00	112.00	112.00	79,169
2026-07-02	110.50	114.00	110.50	114.00	88,254
2026-07-01	110.50	111.00	109.00	110.00	68,027
2026-06-30	111.50	113.00	110.00	110.00	76,547
2026-06-29	110.00	115.00	110.00	112.00	218,100
2026-06-26	110.00	111.00	110.00	110.50	670,158
2026-06-25	109.50	111.00	109.00	110.00	285,891
2026-06-24	105.50	109.00	105.50	109.00	311,658
2026-06-23	107.00	109.50	107.00	109.50	84,870
2026-06-22	106.50	106.50	103.00	103.00	84,659
2026-06-19	105.50	109.00	105.50	109.00	64,136
2026-06-18	108.50	109.00	103.00	109.00	6,060
2026-06-17	109.00	109.00	105.00	106.00	180,504
2026-06-16	109.50	109.50	105.00	109.00	36,007
2026-06-15	105.00	109.50	105.00	105.00	152,199
2026-06-12	106.00	107.00	103.50	103.50	27,762
2026-06-11	104.00	109.00	104.00	104.00	46,370
2026-06-10	105.50	107.00	104.00	107.00	29,589
2026-06-09	104.00	106.50	104.00	105.00	144,621
2026-06-08	105.50	107.00	103.00	103.00	93,137
2026-06-05	104.00	109.50	104.00	109.50	19,408
2026-06-04	110.50	110.50	106.00	107.50	19,730
2026-06-03	107.00	109.00	106.00	109.00	11,551
2026-06-02	106.00	111.00	106.00	111.00	9,821
2026-06-01	107.00	111.00	105.00	111.00	67,154
2026-05-29	100.50	108.00	100.50	104.00	170,790
2026-05-28	105.00	105.00	105.00	105.00	45,997
2026-05-27	106.00	106.00	105.50	105.50	93,761
2026-05-26	107.50	107.50	104.00	106.00	63,607
2026-05-25	104.50	104.50	104.50	104.50	0
2026-05-22	104.50	105.00	104.00	104.50	28,083
2026-05-21	105.50	105.50	101.00	105.00	23,753
2026-05-20	106.00	106.00	106.00	106.00	44,406
2026-05-19	100.50	106.00	100.50	106.00	36,341
2026-05-18	105.50	105.50	102.00	105.00	386,835
2026-05-15	100.50	103.00	100.50	103.00	567,701
2026-05-14	100.00	105.00	100.00	104.00	650,139
2026-05-13	111.00	111.00	102.50	103.50	77,111
2026-05-12	105.00	109.50	104.00	104.00	69,729
2026-05-11	112.50	112.50	107.50	109.50	150,414
2026-05-08	108.00	109.00	106.50	109.00	38,048
2026-05-07	112.50	112.50	107.00	109.00	80,123
2026-05-06	105.50	111.50	103.50	111.50	74,040
2026-05-05	103.00	107.00	102.00	105.00	75,534
2026-05-04	101.50	101.50	101.50	101.50	0
2026-05-01	110.50	110.50	101.50	101.50	204,445
2026-04-30	105.00	105.00	104.50	104.50	21,795
2026-04-29	105.00	106.50	104.50	105.00	119,995
2026-04-28	108.00	108.00	105.00	105.00	86,026
2026-04-27	114.00	114.00	106.00	106.00	213,459
2026-04-24	110.00	113.00	107.50	113.00	102,734
2026-04-23	110.00	115.50	110.00	110.50	158,293
2026-04-22	110.50	112.50	110.50	111.50	33,956
2026-04-21	116.00	116.00	110.50	110.50	75,632
2026-04-20	113.50	113.50	110.50	111.00	102,543
2026-04-17	115.00	115.00	106.50	113.50	116,809
2026-04-16	111.00	111.00	110.00	110.00	73,977
2026-04-15	111.00	116.00	110.50	116.00	50,047
2026-04-14	113.50	113.50	108.50	112.50	263,636
2026-04-13	116.00	116.00	111.00	112.50	214,622
2026-04-10	111.50	113.00	111.00	113.00	62,395
2026-04-09	112.00	113.00	109.00	109.00	97,997
2026-04-08	110.00	116.00	110.00	116.00	80,388
2026-04-07	111.50	112.00	109.00	109.00	66,942
2026-04-06	109.00	109.00	109.00	109.00	0
2026-04-03	109.00	109.00	109.00	109.00	0
2026-04-02	112.00	112.00	108.00	109.00	50,478
2026-04-01	110.00	110.00	107.00	110.00	74,487
2026-03-31	110.00	110.00	105.00	105.00	45,564
2026-03-30	116.00	116.00	109.00	109.00	47,960
2026-03-27	113.00	113.00	111.00	111.50	15,003
2026-03-26	110.50	110.50	109.50	109.50	21,958
2026-03-25	110.50	110.50	110.50	110.50	14,628
2026-03-24	112.00	112.00	108.00	108.00	23,519
2026-03-23	111.00	112.00	108.50	108.50	44,644
2026-03-20	112.00	116.00	108.00	108.00	160,493
2026-03-19	116.50	116.50	108.50	112.25	140,791
2026-03-18	116.00	116.00	110.50	111.00	142,188
2026-03-17	116.50	120.00	111.50	111.50	89,731
2026-03-16	119.50	121.50	116.00	116.00	87,389
2026-03-13	119.00	122.50	116.00	119.00	130,833
2026-03-12	127.00	127.00	119.00	120.00	45,535
2026-03-11	126.50	126.50	122.00	124.00	26,397
2026-03-10	123.00	123.00	117.00	117.00	93,728
2026-03-09	122.00	126.50	121.00	121.00	34,866
2026-03-06	122.50	127.00	122.00	126.00	44,547
2026-03-05	131.00	131.00	120.50	120.50	87,396
2026-03-04	126.00	126.00	123.00	123.00	5,996
2026-03-03	124.00	127.00	123.00	126.25	55,218
2026-03-02	129.50	129.50	125.00	125.50	22,395
2026-02-27	129.50	130.00	127.50	127.50	104,730
2026-02-26	128.00	131.00	126.50	126.50	144,200
2026-02-25	127.50	127.50	127.50	127.50	140,847
2026-02-24	132.50	132.50	128.00	130.00	137,657
2026-02-23	132.00	132.00	129.50	129.50	7,381
2026-02-20	131.50	131.50	127.50	127.50	26,308
2026-02-19	132.50	132.50	128.00	128.50	37,990
2026-02-18	128.00	131.00	128.00	130.50	99,317
2026-02-17	133.50	133.50	126.00	126.00	62,934
2026-02-16	134.50	134.50	128.00	128.00	69,412
2026-02-13	131.00	131.00	127.50	129.00	75,715
2026-02-12	135.00	135.00	128.50	130.00	268,538
2026-02-11	125.00	133.50	125.00	130.50	177,619
2026-02-10	128.00	131.50	127.00	128.00	214,069
2026-02-09	129.00	134.50	128.00	128.00	736,698
2026-02-06	132.00	132.00	129.00	131.50	183,227
2026-02-05	132.00	132.00	128.50	130.00	76,681
2026-02-04	128.00	130.50	128.00	130.50	16,572
2026-02-03	129.50	129.50	127.00	128.00	92,799
2026-02-02	128.50	128.50	124.50	126.50	101,476
2026-01-30	127.00	127.00	121.00	126.50	108,283
2026-01-29	126.50	129.00	125.50	129.00	19,310
2026-01-28	125.00	125.00	123.50	123.50	111,612
2026-01-27	127.00	127.00	123.00	123.00	98,202
2026-01-26	127.00	127.00	124.50	126.50	75,400
2026-01-23	126.00	126.50	124.00	125.00	68,251
2026-01-22	124.00	126.00	123.50	126.00	138,072
2026-01-21	125.00	128.50	121.00	122.75	84,010
2026-01-20	125.50	125.50	123.00	123.00	124,662
2026-01-19	125.00	130.00	123.50	126.75	50,470
2026-01-16	124.00	127.00	124.00	126.00	120,242
2026-01-15	133.50	133.50	128.00	128.00	46,923
2026-01-14	131.00	135.00	131.00	133.00	132,878
2026-01-13	130.00	132.50	130.00	131.00	22,510
2026-01-12	133.00	134.50	130.00	130.00	116,590
2026-01-09	129.00	131.00	128.50	130.50	42,614
2026-01-08	127.00	133.00	127.00	133.00	76,682
2026-01-07	126.00	127.50	123.50	123.50	53,221
2026-01-06	128.50	129.50	123.00	123.50	98,107
2026-01-05	132.50	132.50	124.50	132.00	139,900
2026-01-02	133.00	133.00	125.50	125.50	126,306
2026-01-01	130.50	130.50	130.50	130.50	0
2025-12-31	123.00	123.00	123.00	130.50	6,888
2025-12-30	126.50	132.00	125.50	132.00	43,626
2025-12-29	122.00	126.50	122.00	126.50	52,252
2025-12-26	125.00	125.00	125.00	125.00	0
2025-12-25	125.00	125.00	125.00	125.00	0
2025-12-24	127.50	130.00	125.00	125.00	9,348
2025-12-23	127.00	130.00	126.00	130.00	34,609
2025-12-22	127.00	128.50	125.00	125.50	88,736
2025-12-19	128.50	130.00	128.50	130.00	56,454
2025-12-18	128.00	128.50	128.00	128.50	18,424
2025-12-17	129.00	131.00	127.50	128.50	74,611
2025-12-16	128.50	128.50	126.50	128.00	87,536
2025-12-15	124.50	128.50	124.50	127.50	392,541
2025-12-12	129.00	130.50	126.00	128.50	61,292
2025-12-11	126.50	129.50	126.50	128.50	70,222
2025-12-10	125.00	126.50	125.00	125.50	35,816
2025-12-09	126.50	128.00	126.00	128.00	32,431
2025-12-08	126.00	127.50	125.00	127.50	422,797
2025-12-05	126.00	126.50	125.50	125.50	52,508
2025-12-04	126.00	126.00	124.00	124.00	246,033
2025-12-03	126.00	126.00	126.00	126.00	50,224
2025-12-02	125.50	126.50	125.50	126.50	28,458
2025-12-01	122.00	124.50	122.00	123.00	69,634
2025-11-28	125.00	125.00	123.00	123.00	97,196
2025-11-27	120.00	122.00	119.00	122.00	62,435
2025-11-26	119.50	123.50	119.50	123.50	62,645
2025-11-25	119.00	119.50	117.50	117.50	78,711
2025-11-24	118.00	119.50	117.00	119.00	65,842
2025-11-21	117.50	119.50	115.00	118.50	180,599
2025-11-20	118.00	120.50	116.00	117.50	109,634
2025-11-19	123.00	123.00	118.50	118.50	101,838
2025-11-18	126.00	126.00	122.00	122.00	183,417
2025-11-17	126.00	128.00	125.50	126.00	83,504
2025-11-14	127.50	130.50	125.50	125.50	154,160
2025-11-13	132.50	132.50	130.00	130.00	50,466
2025-11-12	130.00	131.50	130.00	130.50	50,895
2025-11-11	130.00	130.00	128.00	129.50	140,702
2025-11-10	129.50	132.00	129.00	129.00	168,881
2025-11-07	127.00	128.50	125.50	128.00	160,469
2025-11-06	126.50	128.00	124.00	125.50	114,331
2025-11-05	127.00	128.00	124.50	124.50	81,141
2025-11-04	126.00	127.50	125.50	125.50	141,840
2025-11-03	130.50	130.50	124.50	124.50	53,885
2025-10-31	128.00	128.00	123.50	124.50	224,835
2025-10-30	131.00	131.00	124.00	124.00	236,880
2025-10-29	123.00	128.00	123.00	125.50	153,155
2025-10-28	130.00	130.00	122.50	122.50	154,060
2025-10-27	130.00	130.00	127.50	129.50	83,351
2025-10-24	124.00	128.50	124.00	128.50	179,032
2025-10-23	125.00	125.50	122.00	124.00	974,627
2025-10-22	123.00	126.00	123.00	123.50	205,764
2025-10-21	124.00	125.00	120.00	120.00	54,103
2025-10-20	124.50	126.00	122.00	122.00	76,445
2025-10-17	131.00	131.00	122.00	122.00	147,567
2025-10-16	126.00	131.00	125.00	125.50	241,837
2025-10-15	131.00	131.00	125.50	125.50	52,318
2025-10-14	130.50	132.50	129.00	129.00	93,260
2025-10-13	128.50	130.50	127.00	130.00	71,754
2025-10-10	129.00	129.00	127.00	127.00	48,359
2025-10-09	127.00	127.50	125.00	127.50	142,896
2025-10-08	125.00	128.50	125.00	127.00	121,750
2025-10-07	130.00	130.00	127.00	128.50	70,781
2025-10-06	128.00	130.00	128.00	130.00	111,337
2025-10-03	128.00	132.00	128.00	128.00	83,790
2025-10-02	131.00	134.50	131.00	134.50	63,161
2025-10-01	133.00	133.00	132.00	132.50	78,577
2025-09-30	129.00	132.50	128.50	132.50	28,906
2025-09-29	133.00	133.00	128.50	128.50	142,035
2025-09-26	133.00	133.00	130.00	130.00	164,901
2025-09-25	131.00	131.50	130.00	130.00	82,482
2025-09-24	130.50	133.00	128.50	128.50	90,731
2025-09-23	130.00	133.00	130.00	132.00	124,389
2025-09-22	130.00	133.00	129.00	130.50	120,124
2025-09-19	132.00	134.00	131.00	131.00	211,876
2025-09-18	131.00	133.00	131.00	133.00	48,343
2025-09-17	131.00	133.00	130.00	131.00	131,752
2025-09-16	130.50	133.00	130.50	131.00	75,327
2025-09-15	136.50	136.50	130.50	131.50	30,581
2025-09-12	133.00	133.50	130.00	131.50	109,661
2025-09-11	135.00	135.00	130.50	130.50	62,883
2025-09-10	140.50	140.50	134.00	135.00	1,598,364
2025-09-09	130.00	140.50	130.00	134.00	138,604
2025-09-08	127.00	131.50	127.00	130.50	120,906
2025-09-05	129.50	129.50	126.50	128.00	155,952
2025-09-04	133.00	133.00	126.50	130.50	476,745
2025-09-03	139.00	139.00	135.00	135.00	118,311
2025-09-02	133.50	137.00	132.50	132.50	137,182
2025-09-01	141.50	141.50	139.00	140.50	58,602
2025-08-29	138.50	141.00	137.50	140.00	155,867
2025-08-28	141.00	142.50	138.50	140.00	74,983
2025-08-27	144.00	144.50	141.00	144.50	66,718
2025-08-26	145.00	147.00	144.50	144.50	59,187
2025-08-25	149.00	149.00	149.00	149.00	0
2025-08-22	153.00	153.00	146.00	149.00	30,770
2025-08-21	148.50	150.00	148.50	149.50	32,855
2025-08-20	150.00	150.00	148.50	149.50	134,598
2025-08-19	147.50	149.50	147.50	148.50	55,295
2025-08-18	146.00	147.50	145.50	147.50	73,101
2025-08-15	148.00	151.00	147.00	147.00	58,007
2025-08-14	148.00	150.50	148.00	149.00	52,428
2025-08-13	150.00	150.50	148.00	148.00	114,670
2025-08-12	150.00	150.50	149.00	150.00	57,143
2025-08-11	148.50	151.00	148.50	150.00	72,991
2025-08-08	150.00	151.50	149.50	149.50	162,890
2025-08-07	150.00	151.00	149.00	150.00	126,445
2025-08-06	148.00	150.00	148.00	150.00	90,773
2025-08-05	148.00	149.00	148.00	148.50	131,110
2025-08-04	148.50	149.50	147.00	148.50	176,043
2025-08-01	149.50	150.00	146.50	147.00	111,928
2025-07-31	150.00	151.00	146.00	151.00	172,435
2025-07-30	151.50	151.50	145.50	146.00	198,508
2025-07-29	150.50	152.00	150.00	151.00	950,141
2025-07-28	150.00	151.50	150.00	151.00	76,386
2025-07-25	151.50	153.00	151.00	153.00	83,417
2025-07-24	152.50	155.50	151.00	153.00	896,823
2025-07-23	152.00	153.00	151.50	153.00	74,697
2025-07-22	153.00	153.00	151.00	151.50	37,888
2025-07-21	151.50	152.00	150.00	150.50	439,478
2025-07-18	151.50	154.50	151.50	154.50	61,579
2025-07-17	152.00	154.50	150.00	150.00	1,386,508
2025-07-16	154.00	154.00	151.50	151.50	157,024
2025-07-15	154.50	157.00	154.50	155.50	95,635
2025-07-14	154.00	154.00	154.00	154.00	35,248
2025-07-11	155.00	158.50	155.00	156.00	570,997
2025-07-10	153.50	163.00	152.00	163.00	147,203
2025-07-09	156.50	156.50	152.50	152.50	307,918
2025-07-08	154.50	156.50	154.00	156.50	66,682
2025-07-07	157.50	160.50	152.50	160.50	162,950
2025-07-04	158.50	159.00	156.00	157.50	246,826
2025-07-03	157.50	157.50	155.00	155.00	36,291
2025-07-02	159.00	159.50	155.00	155.00	119,710
2025-07-01	160.50	161.00	158.00	158.00	63,829
2025-06-30	158.00	160.00	157.50	160.00	61,537
2025-06-27	158.00	158.00	156.00	156.00	109,893
2025-06-26	153.00	154.50	153.00	154.50	153,804
2025-06-25	154.00	154.00	152.00	152.00	116,648
2025-06-24	151.00	154.00	151.00	154.00	51,186
2025-06-23	152.00	153.00	151.50	153.00	61,115
2025-06-20	153.50	153.50	149.50	149.50	118,647
2025-06-19	155.50	155.50	150.00	150.00	138,049
2025-06-18	155.50	155.50	154.00	155.50	192,170
2025-06-17	155.50	156.00	152.50	154.50	246,254
2025-06-16	156.00	156.50	155.00	155.50	60,268
2025-06-13	155.00	157.00	153.00	153.00	109,513
2025-06-12	157.50	157.50	157.50	157.50	130,738
2025-06-11	157.00	158.00	157.00	158.00	65,783
2025-06-10	158.00	159.00	157.50	159.00	98,739
2025-06-09	157.00	158.00	157.00	157.50	88,678
2025-06-06	155.00	157.50	155.00	157.00	154,661
2025-06-05	154.50	155.00	154.50	155.00	151,992
2025-06-04	151.00	152.00	147.00	151.00	623,171
2025-06-03	153.50	153.50	150.00	150.00	432,581
2025-06-02	154.50	155.00	151.00	152.00	82,007
2025-05-30	156.00	159.50	156.00	159.50	92,726
2025-05-29	156.00	157.00	152.00	153.00	174,332
2025-05-28	150.00	155.00	150.00	155.00	214,907
2025-05-27	149.50	150.50	149.00	150.50	572,810
2025-05-26	146.50	146.50	146.50	146.50	0
2025-05-23	150.00	150.00	146.50	146.50	356,671
2025-05-22	149.00	151.00	149.00	149.00	78,832
2025-05-21	148.00	151.50	148.00	150.50	154,017
2025-05-20	148.00	153.00	147.50	151.50	264,638
2025-05-19	143.00	148.00	143.00	148.00	207,424
2025-05-16	146.00	146.00	143.00	143.00	411,797
2025-05-15	150.00	152.00	140.00	142.50	718,419
2025-05-14	159.00	159.50	158.00	158.50	323,780
2025-05-13	158.00	159.50	158.00	159.50	205,970
2025-05-12	162.00	162.00	155.00	158.00	253,876
2025-05-09	157.00	157.00	153.00	155.00	175,197
2025-05-08	162.00	162.00	158.50	159.00	212,935
2025-05-07	159.00	160.00	158.50	159.50	255,055
2025-05-06	162.00	162.00	158.00	159.00	173,910
2025-05-05	156.50	156.50	156.50	156.50	0
2025-05-02	157.50	160.00	154.00	156.50	289,050
2025-05-01	160.00	160.50	154.00	154.00	128,183
2025-04-30	155.50	156.00	152.50	152.50	126,218
2025-04-29	156.50	156.50	154.00	154.00	78,785
2025-04-28	155.00	156.50	153.50	153.50	248,300
2025-04-25	157.00	157.50	152.50	153.50	182,523
2025-04-24	152.50	152.50	152.50	152.50	35,844
2025-04-23	151.00	154.00	149.50	152.00	351,316
2025-04-22	152.00	153.00	152.00	153.00	122,711
2025-04-21	152.50	152.50	152.50	152.50	0
2025-04-18	152.50	152.50	152.50	152.50	0
2025-04-17	152.50	153.50	152.50	152.50	75,880
2025-04-16	153.00	153.00	149.50	149.50	194,627
2025-04-15	150.00	154.00	150.00	154.00	144,610
2025-04-14	147.50	158.00	147.50	158.00	95,484
2025-04-11	151.00	153.00	150.00	153.00	49,079
2025-04-10	146.00	158.50	146.00	148.50	202,600
2025-04-09	147.50	148.00	147.00	147.00	55,462
2025-04-08	149.00	149.50	149.00	149.00	125,489
2025-04-07	142.00	152.50	141.00	152.50	160,659
2025-04-04	147.00	148.00	142.50	147.00	152,911
2025-04-03	149.00	150.00	147.00	149.50	116,186
2025-04-02	150.00	151.00	148.50	150.00	150,715
2025-04-01	156.50	156.50	150.00	150.00	118,226
2025-03-31	157.00	160.00	151.00	153.00	183,489
2025-03-28	158.00	163.00	158.00	160.00	297,860
2025-03-27	160.00	160.00	156.00	156.00	130,033
2025-03-26	160.00	164.00	156.00	156.00	129,892
2025-03-25	161.00	164.00	157.00	157.00	102,173
2025-03-24	162.00	162.00	162.00	162.00	93,923
2025-03-21	156.00	171.00	151.00	166.00	605,343
2025-03-20	150.00	156.00	150.00	155.00	342,085
2025-03-19	145.00	145.00	145.00	145.00	9,040
2025-03-18	143.00	147.00	143.00	146.00	141,510
2025-03-17	149.00	149.00	143.00	146.00	49,571
2025-03-14	144.00	144.00	141.00	141.00	25,293
2025-03-13	145.00	146.00	142.00	146.00	52,091
2025-03-12	144.00	149.00	144.00	146.00	64,219
2025-03-11	157.00	157.00	148.00	149.00	36,158
2025-03-10	150.00	152.00	148.00	152.00	108,557
2025-03-07	150.00	152.00	146.00	150.00	272,670
2025-03-06	148.00	148.00	146.00	147.00	120,677
2025-03-05	142.00	148.00	141.00	147.00	189,612
2025-03-04	140.00	144.00	139.00	144.00	50,425
2025-03-03	140.00	144.00	138.00	144.00	226,718
2025-02-28	140.00	144.00	140.00	144.00	28,873
2025-02-27	144.00	144.00	140.00	140.00	72,885
2025-02-26	136.00	144.00	136.00	144.00	21,900
2025-02-25	140.00	140.00	140.00	140.00	77,426
2025-02-24	149.00	149.00	145.00	145.00	29,695
2025-02-21	141.00	144.00	141.00	144.00	13,120
2025-02-20	146.00	146.00	143.00	143.00	44,863
2025-02-19	145.00	145.00	140.00	141.00	100,726
2025-02-18	143.00	143.00	143.00	143.00	88,793
2025-02-17	144.00	145.00	143.00	143.00	83,879
2025-02-14	144.00	149.00	144.00	148.00	72,335
2025-02-13	145.00	146.00	145.00	145.00	71,584
2025-02-12	147.00	147.00	143.00	147.00	47,468
2025-02-11	148.00	148.00	145.00	145.00	65,988
2025-02-10	144.00	147.00	144.00	145.00	74,114
2025-02-07	149.00	150.00	148.00	148.00	130,116
2025-02-06	145.00	151.00	145.00	148.00	97,797
2025-02-05	144.00	146.00	143.00	146.00	137,961
2025-02-04	149.00	150.00	143.00	143.00	166,432
2025-02-03	142.00	149.00	142.00	149.00	85,672
2025-01-31	142.00	146.00	141.00	145.00	318,296
2025-01-30	143.00	146.00	142.00	146.00	171,289
2025-01-29	145.00	148.00	143.00	143.00	414,691
2025-01-28	157.00	157.00	145.00	149.00	644,686
2025-01-27	163.00	163.00	158.00	158.00	155,710
2025-01-24	165.00	165.00	162.00	162.00	94,025
2025-01-23	161.00	162.00	160.00	162.00	169,647
2025-01-22	159.00	161.00	159.00	160.00	88,650
2025-01-21	160.00	161.00	160.00	161.00	141,105
2025-01-20	158.00	160.00	156.00	160.00	73,021
2025-01-17	161.00	161.00	160.00	161.00	140,180
2025-01-16	161.00	161.00	160.00	161.00	203,629
2025-01-15	158.00	160.00	158.00	160.00	491,410
2025-01-14	155.00	163.00	155.00	156.00	208,732
2025-01-13	159.00	159.00	152.00	158.00	232,823
2025-01-10	164.00	164.00	163.00	163.00	81,710
2025-01-09	162.00	162.00	157.00	162.00	285,279
2025-01-08	170.00	172.00	160.00	160.00	898,730
2025-01-07	171.00	177.00	171.00	173.00	59,354
2025-01-06	170.00	177.00	170.00	177.00	65,987
2025-01-03	173.00	179.00	171.00	174.00	108,485
2025-01-02	171.00	177.00	171.00	177.00	22,699
2025-01-01	171.00	171.00	171.00	171.00	0
2024-12-31	179.00	179.00	171.00	171.00	8,290
2024-12-30	175.00	177.00	175.00	176.00	30,057
2024-12-27	170.00	176.00	170.00	175.00	38,836
2024-12-26	172.00	172.00	172.00	172.00	0
2024-12-25	172.00	172.00	172.00	172.00	0
2024-12-24	171.00	173.00	163.00	172.00	130,485
2024-12-23	175.00	180.00	173.00	174.00	66,807
2024-12-20	173.00	179.00	172.00	175.00	816,588
2024-12-19	180.00	180.00	172.00	175.00	138,185
2024-12-18	176.00	178.00	172.00	172.00	113,462
2024-12-17	170.00	180.00	170.00	179.00	177,582
2024-12-16	172.00	178.00	172.00	178.00	80,590
2024-12-13	179.00	179.00	175.00	177.00	67,215
2024-12-12	191.00	191.00	180.00	180.00	107,475
2024-12-11	186.00	186.00	182.00	184.00	280,888
2024-12-10	186.00	189.00	186.00	188.00	51,231
2024-12-09	187.00	189.00	185.00	189.00	64,640
2024-12-06	185.00	185.00	183.00	183.00	50,002
2024-12-05	184.00	189.00	184.00	187.00	116,405
2024-12-04	188.00	188.00	185.00	186.00	53,805
2024-12-03	185.00	189.00	185.00	188.00	351,696
2024-12-02	180.00	186.00	179.00	186.00	192,431
2024-11-29	178.00	179.00	178.00	179.00	13,769
2024-11-28	175.00	182.00	174.00	178.00	173,018
2024-11-27	176.00	176.00	171.00	175.00	115,944
2024-11-26	175.00	175.00	174.00	175.00	146,909
2024-11-25	172.00	174.00	172.00	174.00	410,156
2024-11-22	174.00	176.00	172.00	176.00	194,741
2024-11-21	174.00	177.00	173.00	174.00	1,104,156
2024-11-20	175.00	178.00	174.00	176.00	823,546
2024-11-19	183.00	183.00	174.00	174.00	1,615,456
2024-11-18	177.00	181.00	176.00	181.00	217,924
2024-11-15	184.00	184.00	177.00	179.00	42,108
2024-11-14	184.00	184.00	177.00	180.00	88,646
2024-11-13	179.00	182.00	179.00	182.00	221,632
2024-11-12	180.00	181.00	177.00	179.00	231,569
2024-11-11	177.00	180.00	175.00	180.00	164,461
2024-11-08	180.00	180.00	174.00	177.00	176,958
2024-11-07	184.00	184.00	175.00	179.00	1,222,720
2024-11-06	184.00	184.00	183.00	183.00	92,267
2024-11-05	184.00	184.00	181.00	184.00	80,200
2024-11-04	184.00	184.00	182.00	184.00	108,505
2024-11-01	185.00	185.00	184.00	184.00	113,346
2024-10-31	189.00	191.00	182.00	182.00	185,896
2024-10-30	184.00	189.00	184.00	188.00	613,395
2024-10-29	185.00	185.00	181.00	181.00	213,144
2024-10-28	180.00	190.00	180.00	182.00	289,190
2024-10-25	185.00	185.00	178.00	180.00	129,401
2024-10-24	180.00	184.00	176.00	184.00	761,868
2024-10-23	179.00	180.00	177.00	178.00	423,539
2024-10-22	178.00	180.00	175.00	176.00	123,078
2024-10-21	176.00	180.00	172.00	180.00	286,556
2024-10-18	173.00	173.00	173.00	173.00	267,779
2024-10-17	172.00	172.00	172.00	172.00	115,421
2024-10-16	175.00	175.00	173.00	173.00	178,522
2024-10-15	175.00	175.00	171.00	175.00	280,326
2024-10-14	170.00	175.00	170.00	175.00	225,060
2024-10-11	175.00	175.00	173.00	173.00	334,857
2024-10-10	173.00	174.00	169.00	173.00	520,891
2024-10-09	170.00	174.00	170.00	173.00	185,083
2024-10-08	171.00	173.00	170.00	172.00	297,577
2024-10-07	178.00	178.00	174.00	175.00	241,924
2024-10-04	178.00	178.00	176.00	178.00	475,681
2024-10-03	177.00	180.00	175.00	175.00	379,827
2024-10-02	180.00	180.00	177.00	178.00	404,536
2024-10-01	180.00	180.00	175.00	180.00	489,997
2024-09-30	178.00	182.00	174.00	182.00	146,486
2024-09-27	176.00	180.00	170.00	180.00	319,111
2024-09-26	170.00	178.00	170.00	176.00	1,608,264
2024-09-25	168.00	168.00	162.00	168.00	399,955
2024-09-24	166.00	168.00	162.00	168.00	266,659
2024-09-23	169.00	169.00	163.00	163.00	606,879
2024-09-20	163.00	169.00	160.00	169.00	441,331
2024-09-19	166.00	166.00	159.00	160.00	529,962
2024-09-18	164.00	164.00	161.00	161.00	317,926
2024-09-17	163.00	163.00	160.00	163.00	408,283
2024-09-16	165.00	165.00	162.00	162.00	357,627
2024-09-13	163.00	163.00	162.00	162.00	364,502
2024-09-12	162.00	163.00	156.00	163.00	368,634
2024-09-11	162.00	162.00	158.00	158.00	515,131
2024-09-10	163.00	165.00	159.00	160.00	194,380
2024-09-09	156.00	168.00	156.00	156.00	1,470,985
2024-09-06	152.00	156.00	152.00	156.00	346,561
2024-09-05	152.00	157.00	152.00	154.00	492,906
2024-09-04	143.00	152.00	140.00	152.00	257,920
2024-09-03	141.00	150.00	141.00	145.00	57,259
2024-09-02	145.00	148.00	141.00	142.00	53,801
2024-08-30	144.00	148.00	142.00	148.00	68,394
2024-08-29	143.00	148.00	143.00	144.00	17,235
2024-08-28	143.00	146.00	140.00	146.00	110,680
2024-08-27	143.00	145.00	140.00	143.00	92,481
2024-08-26	143.00	143.00	143.00	143.00	0
2024-08-23	141.00	143.00	141.00	143.00	39,923
2024-08-22	145.00	145.00	139.00	140.00	61,552
2024-08-21	143.00	144.00	141.00	143.00	110,408
2024-08-20	142.00	144.00	139.00	142.00	180,683
2024-08-19	147.00	147.00	145.00	147.00	39,015
2024-08-16	145.00	147.00	145.00	147.00	59,067
2024-08-15	146.00	146.00	145.00	145.00	53,917
2024-08-14	146.00	147.00	145.00	146.00	66,429
2024-08-13	144.00	147.00	144.00	147.00	21,492
2024-08-12	145.00	145.00	142.00	145.00	82,168
2024-08-09	143.00	145.00	143.00	145.00	22,230
2024-08-08	146.00	146.00	140.00	144.00	59,670
2024-08-07	145.00	147.00	143.00	146.00	45,859
2024-08-06	145.00	148.00	142.00	142.00	143,090
2024-08-05	145.00	148.00	140.00	148.00	159,532
2024-08-02	151.00	153.00	149.00	150.00	70,957
2024-08-01	152.00	155.00	151.00	155.00	76,855
2024-07-31	153.00	153.00	149.00	151.00	89,003
2024-07-30	149.00	155.00	149.00	155.00	61,283
2024-07-29	146.00	150.00	146.00	149.00	78,648
2024-07-26	149.00	150.00	149.00	150.00	55,980
2024-07-25	149.00	151.00	149.00	151.00	32,355
2024-07-24	150.00	150.00	150.00	150.00	20,993
2024-07-23	147.00	149.00	145.00	149.00	72,934
2024-07-22	150.00	150.00	147.00	150.00	72,754
2024-07-19	155.00	155.00	151.00	151.00	33,596
2024-07-18	152.00	155.00	151.00	152.00	79,620
2024-07-17	148.00	155.00	147.00	155.00	65,479
2024-07-16	151.00	152.00	149.00	149.00	96,799
2024-07-15	154.00	154.00	151.00	152.00	32,624
2024-07-12	154.00	155.00	149.00	154.00	82,031
2024-07-11	151.00	151.00	148.00	151.00	164,134
2024-07-10	142.00	155.00	142.00	152.00	470,150
2024-07-09	134.00	146.00	133.00	144.00	439,820
2024-07-08	131.00	134.00	131.00	134.00	328,426
2024-07-05	131.00	134.00	129.00	134.00	309,274
2024-07-04	130.00	130.00	129.00	130.00	46,078
2024-07-03	131.00	131.00	129.00	130.00	184,079
2024-07-02	129.00	130.00	129.00	129.00	83,446
2024-07-01	127.00	131.00	127.00	129.00	52,869
2024-06-28	130.00	130.00	127.00	129.00	494,169
2024-06-27	130.00	130.00	128.00	129.00	227,684
2024-06-26	130.00	130.00	128.00	129.00	310,836
2024-06-25	129.00	130.00	128.00	130.00	36,034
2024-06-24	130.00	130.00	128.00	128.00	134,607
2024-06-21	130.00	133.00	128.00	130.00	5,733,523
2024-06-20	133.00	133.00	130.00	130.00	598,044
2024-06-19	133.00	133.00	130.00	130.00	407,281
2024-06-18	134.00	134.00	131.00	132.00	1,223,607
2024-06-17	133.00	138.00	132.00	138.00	526,233
2024-06-14	134.00	134.00	133.00	134.00	673,957
2024-06-13	133.00	134.00	133.00	134.00	651,225
2024-06-12	134.00	134.00	133.50	133.50	596,938
2024-06-11	134.00	134.00	133.50	133.50	561,084
2024-06-10	134.00	134.00	133.00	134.00	1,282,860
2024-06-07	133.00	133.50	133.00	133.50	1,056,117
2024-06-06	133.50	134.00	133.00	133.50	992,494
2024-06-05	133.50	133.50	133.50	133.50	302,190
2024-06-04	133.50	135.00	134.00	134.00	336,469
2024-06-03	130.50	133.50	128.50	133.50	1,360,985
2024-05-31	128.50	128.50	128.50	128.50	314,387
2024-05-30	129.00	129.00	129.00	129.00	84,848
2024-05-29	131.00	131.00	129.00	129.00	243,653
2024-05-28	131.00	131.00	130.50	130.50	273,783
2024-05-27	130.50	130.50	130.50	130.50	0
2024-05-24	131.00	131.00	130.50	130.50	308,182
2024-05-23	132.00	132.00	130.50	130.50	654,950
2024-05-22	131.00	131.00	130.50	130.50	247,769
2024-05-21	131.00	131.50	130.50	130.50	346,777
2024-05-20	131.00	132.00	131.00	131.00	426,878
2024-05-17	131.00	131.00	131.00	131.00	204,453
2024-05-16	132.00	132.00	131.00	131.00	293,497
2024-05-15	134.00	131.00	131.00	131.00	179,125
2024-05-14	134.00	134.00	133.00	133.00	833,427
2024-05-13	134.00	134.00	133.00	133.00	144,720
2024-05-10	134.00	134.00	133.00	133.00	25,381
2024-05-09	134.00	134.00	134.00	134.00	96,930
2024-05-08	133.00	135.50	133.00	134.00	148,864
2024-05-07	135.00	135.50	131.00	135.00	319,433
2024-05-06	135.00	135.00	135.00	135.00	0
2024-05-03	135.00	135.00	135.00	135.00	90,069
2024-05-02	134.50	135.00	134.50	135.00	140,708
2024-05-01	134.50	135.00	134.50	135.00	328,302
2024-04-30	134.50	135.00	134.50	135.00	514,567
2024-04-29	133.00	136.00	133.00	135.00	66,453
2024-04-26	133.00	135.50	133.00	134.50	3,997
2024-04-25	135.00	134.50	133.00	134.50	65,594
2024-04-24	137.00	137.00	137.00	137.00	114,799
2024-04-23	135.00	137.00	135.00	137.00	21,053
2024-04-22	134.00	134.00	134.00	134.00	2,251,294
2024-04-19	133.50	135.00	135.00	135.00	174,726
2024-04-18	134.00	134.00	133.50	133.50	65,728
2024-04-17	131.00	129.00	129.00	129.00	22,976
2024-04-16	131.50	133.50	131.50	133.50	1,211,192
2024-04-15	129.00	132.00	129.00	132.00	195,036
2024-04-12	129.00	129.00	129.00	129.00	17,805
2024-04-11	129.00	128.00	128.00	128.00	1,218,621
2024-04-10	130.00	130.50	129.00	129.00	94,351
2024-04-09	133.00	133.00	130.50	130.50	70,495
2024-04-08	133.00	134.00	133.00	133.00	210,252
2024-04-05	133.00	133.00	132.50	133.00	101,967
2024-04-04	132.00	134.00	133.00	133.00	45,146
2024-04-03	127.50	132.00	127.50	132.00	35,412
2024-04-02	130.00	130.00	129.00	129.00	29,764
2024-04-01	130.50	130.50	130.50	130.50	0
2024-03-29	130.50	130.50	130.50	130.50	0
2024-03-28	127.50	131.00	127.50	130.50	90,469
2024-03-27	122.50	126.50	124.00	126.50	70,237
2024-03-26	116.00	122.00	122.00	122.00	162,795
2024-03-25	115.50	117.00	116.50	116.50	1,456,034
2024-03-22	113.00	115.50	113.00	115.50	253,244
2024-03-21	111.50	115.50	111.50	115.50	703,965
2024-03-20	115.00	115.00	111.50	111.50	169,940
2024-03-19	114.50	116.00	114.50	114.50	128,863
2024-03-18	114.50	114.50	114.50	114.50	21,491
2024-03-15	114.50	114.50	114.50	114.50	15,939
2024-03-14	115.50	116.00	114.50	114.50	212,746
2024-03-13	117.50	117.50	115.00	115.00	82,062
2024-03-12	119.00	122.00	116.00	116.00	115,568
2024-03-11	119.00	119.00	117.50	117.50	376,744
2024-03-08	117.50	118.00	117.50	117.50	141,620
2024-03-07	117.50	117.50	117.50	117.50	153,767
2024-03-06	117.50	117.50	117.50	117.50	84,487
2024-03-05	119.00	122.00	117.50	117.50	157,701
2024-03-04	118.50	119.00	118.00	119.00	852,934
2024-03-01	118.50	119.00	118.50	119.00	130,570
2024-02-29	119.00	120.00	119.00	119.00	553,576
2024-02-28	123.00	121.50	120.50	120.50	124,784
2024-02-27	123.00	126.00	126.00	126.00	63,386
2024-02-26	123.00	124.00	123.00	123.00	74,773
2024-02-23	123.00	123.00	123.00	123.00	27,515
2024-02-22	123.00	123.00	123.00	123.00	77,752
2024-02-21	123.00	123.00	123.00	123.00	127,081
2024-02-20	123.50	123.50	123.00	123.00	148,038
2024-02-19	124.00	124.00	123.00	123.00	144,288
2024-02-16	124.00	124.00	124.00	124.00	137,826
2024-02-15	124.00	124.00	124.00	124.00	88,277
2024-02-14	124.00	124.00	124.00	124.00	57,835
2024-02-13	124.00	124.50	124.00	124.00	191,546
2024-02-12	124.00	124.00	124.00	124.00	1,543,574
2024-02-09	125.00	125.00	124.00	124.00	89,815
2024-02-08	125.00	129.00	124.00	124.00	19,294
2024-02-07	125.00	125.00	124.00	124.00	119,079
2024-02-06	125.50	125.00	124.00	124.00	688,981
2024-02-05	125.50	128.00	128.00	128.00	60,226
2024-02-02	126.00	128.00	124.50	124.50	90,517
2024-02-01	125.50	125.50	124.50	125.00	70,825
2024-01-31	125.50	128.00	123.50	125.00	271,654
2024-01-30	125.50	125.50	125.50	125.50	526,776
2024-01-29	128.00	128.00	125.50	125.50	279,729
2024-01-26	127.00	128.00	126.00	126.00	70,844
2024-01-25	127.50	128.00	126.00	127.00	122,268
2024-01-24	127.50	128.00	126.50	127.50	98,446
2024-01-23	128.00	127.50	126.50	127.50	204,244
2024-01-22	124.00	127.00	124.00	127.00	19,506
2024-01-19	123.00	126.00	123.00	124.00	247,881
2024-01-18	123.00	124.00	122.00	124.00	141,775
2024-01-17	127.50	127.00	124.00	124.00	74,399
2024-01-16	131.00	130.00	128.00	128.50	58,215
2024-01-15	131.00	131.00	131.00	131.00	7,862
2024-01-12	131.00	131.00	131.00	131.00	57,206
2024-01-11	133.50	130.00	130.00	130.00	55,250
2024-01-10	136.00	136.00	133.50	133.50	136,510
2024-01-09	136.00	136.00	133.50	133.50	5,838
2024-01-08	132.00	133.50	132.00	133.50	468,772
2024-01-05	135.50	135.50	132.50	133.50	76,278
2024-01-04	131.00	139.00	135.50	135.50	213,117
2024-01-03	131.00	131.00	131.00	131.00	20,559
2024-01-02	131.00	131.00	131.00	131.00	10,705
2024-01-01	131.00	131.00	131.00	131.00	0
2023-12-29	130.00	131.00	130.00	131.00	4,203
2023-12-28	130.00	130.00	123.00	130.00	18,665
2023-12-27	130.00	130.00	126.00	130.00	8,351
2023-12-26	130.00	130.00	130.00	130.00	0
2023-12-25	130.00	130.00	130.00	130.00	0
2023-12-22	128.00	130.00	128.00	130.00	28,257
2023-12-21	133.00	133.00	128.00	128.00	98,515
2023-12-20	133.00	133.00	133.00	133.00	609,019
2023-12-19	133.00	133.00	133.00	133.00	19,057
2023-12-18	133.00	133.00	133.00	133.00	92,100
2023-12-15	133.00	133.00	133.00	133.00	1,093,288
2023-12-14	128.00	136.00	130.00	136.00	532,267
2023-12-13	121.50	128.00	125.00	128.00	212,041
2023-12-12	120.00	121.50	120.00	121.50	32,065
2023-12-11	120.00	121.00	120.00	121.00	20,609
2023-12-08	116.50	121.00	117.50	121.00	330,296
2023-12-07	116.00	116.00	116.00	116.00	2,427
2023-12-06	120.00	120.00	115.50	116.00	131,598
2023-12-05	118.50	119.50	118.50	119.50	2,082
2023-12-04	118.50	122.00	122.00	122.00	1,301
2023-12-01	118.50	119.50	118.50	119.50	32,635
2023-11-30	119.00	120.00	118.50	119.50	20,427
2023-11-29	119.00	120.00	119.00	119.50	0
2023-11-28	119.50	120.50	118.00	119.50	28,104
2023-11-27	119.50	120.50	119.50	120.50	14,500
2023-11-24	119.50	120.50	119.50	120.50	2,821
2023-11-23	122.00	122.00	120.50	120.50	23,991
2023-11-22	122.00	122.00	121.00	121.00	5,021
2023-11-21	117.00	121.00	117.00	120.00	683,601
2023-11-20	117.00	118.00	117.00	118.00	33,786
2023-11-17	117.00	117.00	117.00	117.00	4,917
2023-11-16	117.00	117.00	117.00	117.00	21,951
2023-11-15	116.50	116.50	116.00	116.50	45,460
2023-11-14	116.50	116.50	115.00	115.00	17,616
2023-11-13	116.50	116.00	115.00	115.00	34,172
2023-11-10	116.50	116.50	115.00	115.00	8,685
2023-11-09	116.50	116.50	115.00	115.00	17,500
2023-11-08	116.50	116.50	115.00	115.00	1,004
2023-11-07	114.50	115.00	114.50	115.00	46,122
2023-11-06	111.00	112.50	109.00	112.50	51,209
2023-11-03	109.50	109.50	107.50	109.00	36,896
2023-11-02	110.00	110.00	107.50	107.50	69,131
2023-11-01	107.50	107.00	107.00	107.00	169,582
2023-10-31	107.50	107.50	107.50	107.50	1,496
2023-10-30	107.50	107.50	106.00	107.50	27,401
2023-10-27	108.00	108.00	107.50	107.50	11,759
2023-10-26	108.50	108.00	108.00	108.00	84,968
2023-10-25	108.50	108.50	108.50	108.50	90
2023-10-24	108.50	108.50	108.50	108.50	427,931
2023-10-23	110.50	110.50	108.50	108.50	253,293
2023-10-20	110.50	110.50	110.00	110.00	23,969
2023-10-19	110.50	111.00	110.50	110.50	11,126
2023-10-18	110.50	110.50	110.50	110.50	10,894
2023-10-17	107.00	110.50	107.00	110.50	15,096
2023-10-16	108.00	110.00	108.00	110.00	48,219
2023-10-13	112.00	112.00	110.00	110.00	140,305
2023-10-12	112.00	112.00	110.00	110.00	1,280,890
2023-10-11	112.00	112.50	112.00	112.50	55,159
2023-10-10	112.00	112.50	112.00	112.50	1,665
2023-10-09	112.00	112.50	112.00	112.50	490,814
2023-10-06	113.50	113.50	112.50	112.50	1,498
2023-10-05	113.00	113.00	113.00	113.00	2,003
2023-10-04	113.50	112.00	112.00	112.00	39,327
2023-10-03	113.00	113.50	111.00	111.00	12,460
2023-10-02	115.00	115.00	113.50	113.50	22,650
2023-09-29	115.00	115.00	114.00	114.00	1,056
2023-09-28	115.00	115.00	114.00	114.00	9
2023-09-27	115.00	115.00	114.00	114.00	305,985
2023-09-26	114.50	114.50	114.00	114.00	51,244
2023-09-25	114.50	114.50	114.00	114.00	46,755
2023-09-22	114.50	114.50	114.50	114.50	48,167
2023-09-21	120.00	115.50	114.50	114.50	95,879
2023-09-20	114.50	119.00	117.50	118.50	576,485
2023-09-19	113.00	116.00	116.00	116.00	2,595,876
2023-09-18	111.00	112.00	110.00	112.00	66,924
2023-09-15	111.00	111.00	110.00	110.00	15,948
2023-09-14	111.00	111.00	110.00	110.00	2,805
2023-09-13	112.00	112.00	111.00	111.00	1,327
2023-09-12	112.00	112.00	111.00	111.00	9,586
2023-09-11	112.00	112.00	111.00	111.00	1,274
2023-09-08	106.00	113.00	106.00	111.00	64,510
2023-09-07	106.00	108.00	106.00	108.00	6,192
2023-09-06	106.00	108.00	106.00	108.00	6,228
2023-09-05	105.00	108.00	98.00	108.00	209,453
2023-09-04	112.50	112.50	112.50	112.50	104,228
2023-09-01	109.50	113.00	113.00	113.00	84,371
2023-08-31	109.50	111.00	109.50	111.00	24,608
2023-08-30	108.00	109.50	107.00	109.50	98,991
2023-08-29	108.50	108.50	104.00	107.00	83,239
2023-08-28	108.00	108.00	108.00	108.00	0
2023-08-25	107.00	108.00	103.50	108.00	399,438
2023-08-24	108.00	108.00	106.50	106.50	842,483
2023-08-23	106.00	108.00	107.50	108.00	345,284
2023-08-22	108.00	111.00	108.00	108.00	71,053
2023-08-21	110.50	111.50	110.50	111.00	16,637
2023-08-18	114.50	112.00	112.00	112.00	14,055
2023-08-17	114.50	113.00	111.00	113.00	18,731
2023-08-16	115.50	117.00	113.00	113.00	8,273
2023-08-15	115.50	114.00	114.00	114.00	33,039
2023-08-14	108.00	114.00	108.00	114.00	97,201
2023-08-11	110.50	110.50	109.00	110.50	100
2023-08-10	110.00	110.50	109.50	110.50	57,058
2023-08-09	110.00	111.00	110.00	110.00	5,519
2023-08-08	110.00	110.00	109.50	110.00	25,757
2023-08-07	110.00	110.50	110.00	110.50	2,123
2023-08-04	110.00	111.00	111.00	111.00	477,599
2023-08-03	110.00	110.00	110.00	110.00	175,402
2023-08-02	110.00	111.00	111.00	111.00	78,086
2023-08-01	110.00	110.50	110.00	110.50	35,084
2023-07-31	111.00	112.00	110.00	111.00	271,467
2023-07-28	115.00	115.00	112.50	112.50	85,545
2023-07-27	112.50	114.00	111.50	114.00	143,167
2023-07-26	117.00	115.00	113.50	114.00	196,122
2023-07-25	113.50	115.00	113.50	115.00	151,664
2023-07-24	113.50	113.50	113.50	113.50	19,581
2023-07-21	113.50	113.50	113.50	113.50	186,808
2023-07-20	114.00	114.00	114.00	114.00	444,065
2023-07-19	107.50	114.00	107.50	114.00	70,193
2023-07-18	107.50	107.50	106.50	107.50	23,188
2023-07-17	107.50	107.50	106.50	107.50	10,181
2023-07-14	106.50	106.50	106.50	106.50	23,138
2023-07-13	106.50	106.50	106.00	106.50	2,491,037
2023-07-12	105.50	106.00	105.00	106.00	83,606
2023-07-11	106.50	106.50	106.00	106.00	1,237
2023-07-10	108.50	106.00	106.00	106.00	27,340
2023-07-07	108.50	109.00	108.50	109.00	10,378
2023-07-06	110.00	110.00	109.00	109.00	20,995
2023-07-05	111.50	114.00	110.00	110.00	19,540
2023-07-04	111.50	111.50	111.50	111.50	5,232
2023-07-03	111.50	111.50	111.50	111.50	1,545
2023-06-30	111.50	111.50	111.50	111.50	40,200
2023-06-29	113.50	113.50	111.50	111.50	16,130
2023-06-28	113.50	112.00	112.00	112.00	5,153
2023-06-27	114.00	113.00	113.00	113.00	22,228
2023-06-26	114.00	114.00	114.00	114.00	11,024
2023-06-23	114.00	114.00	114.00	114.00	32,045
2023-06-22	114.00	114.50	113.50	114.00	303,011
2023-06-21	113.50	114.00	113.50	114.00	574,422
2023-06-20	114.00	115.00	113.50	113.50	10,482
2023-06-19	113.50	115.00	115.00	115.00	45,323
2023-06-16	115.00	115.00	113.50	113.50	726,386
2023-06-15	115.00	115.00	113.50	113.50	400,449
2023-06-14	115.00	115.00	113.50	113.50	4,645
2023-06-13	115.00	115.00	113.50	113.50	12,605
2023-06-12	113.50	113.50	113.50	113.50	4,974
2023-06-09	113.50	113.50	113.50	113.50	0
2023-06-08	112.50	115.00	113.50	113.50	106,649
2023-06-07	113.50	114.00	114.00	114.00	31,891
2023-06-06	114.50	113.00	113.00	113.00	20,229
2023-06-05	114.50	114.50	114.50	114.50	693,998
2023-06-02	114.50	114.50	114.50	114.50	59,057
2023-06-01	114.50	114.50	114.50	114.50	187,869
2023-05-31	114.50	114.50	114.50	114.50	1,945
2023-05-30	115.50	115.50	114.50	114.50	4,107
2023-05-29	115.50	115.50	115.50	115.50	0
2023-05-26	115.50	115.50	115.50	115.50	9,764
2023-05-25	115.50	115.00	115.00	115.00	18,747
2023-05-24	115.50	115.50	114.00	115.50	1,463,870
2023-05-23	113.50	114.00	112.50	114.00	214,709
2023-05-22	112.50	114.00	114.00	114.00	30,228
2023-05-19	112.50	115.00	113.00	113.00	129,043
2023-05-18	114.00	113.00	113.00	113.00	208,382
2023-05-17	109.00	109.50	109.00	109.50	35,717
2023-05-16	109.00	109.00	109.00	109.00	2,253,682
2023-05-15	109.50	109.50	108.50	109.00	65,371
2023-05-12	108.00	110.00	108.00	109.50	3,984,388
2023-05-11	127.50	127.50	127.50	127.50	132,811
2023-05-10	127.50	127.50	127.50	127.50	45,584
2023-05-09	127.50	127.50	127.50	127.50	167,024
2023-05-08	127.50	127.50	127.50	127.50	0
2023-05-05	127.50	127.50	127.50	127.50	36,440
2023-05-04	127.50	127.50	127.50	127.50	116,423
2023-05-03	127.50	127.50	127.50	127.50	73,958
2023-05-02	127.50	127.50	127.50	127.50	46,250
2023-05-01	127.50	127.50	127.50	127.50	0
2023-04-28	126.50	127.50	126.50	127.50	80,758
2023-04-27	126.50	126.50	126.50	126.50	66,448
2023-04-26	126.50	126.50	126.50	126.50	20,599
2023-04-25	126.50	126.50	126.50	126.50	31,287
2023-04-24	125.00	129.00	126.50	126.50	216,839
2023-04-21	124.00	124.00	124.00	124.00	176,549
2023-04-20	132.50	135.00	124.00	124.00	53,989
2023-04-19	133.00	138.00	132.50	132.50	629,122
2023-04-18	135.00	135.00	132.50	132.50	61,333
2023-04-17	132.50	132.50	132.50	132.50	181,512
2023-04-14	132.50	132.50	132.50	132.50	207,503
2023-04-13	132.50	132.50	132.50	132.50	37,089
2023-04-12	132.50	138.00	132.50	132.50	83,676
2023-04-11	132.50	132.50	132.50	132.50	48,322
2023-04-10	132.50	132.50	132.50	132.50	0
2023-04-07	132.50	132.50	132.50	132.50	0
2023-04-06	132.50	133.00	132.50	132.50	39,572
2023-04-05	133.50	133.50	132.50	132.50	101,026
2023-04-04	132.50	136.00	133.00	135.00	260,338
2023-04-03	136.00	136.00	134.00	134.00	123,252
2023-03-31	136.00	136.00	136.00	136.00	104,454
2023-03-30	137.50	137.00	137.00	137.00	270,212
2023-03-29	137.50	140.00	137.50	137.50	556,599
2023-03-28	137.50	137.50	137.50	137.50	231,902
2023-03-27	137.50	138.00	137.00	137.00	32,799
2023-03-24	137.50	140.00	137.50	137.50	12,590
2023-03-23	138.50	138.50	138.50	138.50	154,210
2023-03-22	138.50	140.00	138.50	138.50	66,963
2023-03-21	138.50	140.00	138.50	138.50	146,279
2023-03-20	140.00	140.00	138.50	138.50	33,214
2023-03-17	139.00	142.00	139.00	141.00	68,313
2023-03-16	138.50	141.00	138.50	141.00	309,175
2023-03-15	145.00	145.00	136.50	142.00	17,321
2023-03-14	143.00	142.00	141.50	142.00	123,154
2023-03-13	141.50	141.50	141.50	141.50	4,456
2023-03-10	146.00	146.00	140.50	143.00	24,650
2023-03-09	144.00	144.00	142.50	143.00	19,438
2023-03-08	144.00	144.00	144.00	144.00	8,544
2023-03-07	144.00	144.00	144.00	144.00	11,131
2023-03-06	147.50	153.00	143.50	143.50	107,614
2023-03-03	147.50	147.50	147.50	147.50	3,500
2023-03-02	146.50	147.50	146.50	147.50	10,207
2023-03-01	146.50	147.50	144.50	147.50	103,723
2023-02-28	147.50	147.50	147.50	147.50	4,923
2023-02-27	142.50	147.50	142.50	147.50	200,885
2023-02-24	143.50	145.00	140.00	142.50	62,846
2023-02-23	145.00	145.00	145.00	145.00	164,539
2023-02-22	146.00	146.00	144.50	144.50	131,225
2023-02-21	148.00	145.00	145.00	145.00	21,451
2023-02-20	149.50	149.50	148.00	148.00	14,166
2023-02-17	149.50	149.50	149.50	149.50	29,771
2023-02-16	149.00	149.50	147.00	149.50	16,351
2023-02-15	154.00	154.00	149.50	149.50	30,661
2023-02-14	154.50	156.50	154.00	154.00	5,271
2023-02-13	165.50	165.50	157.50	157.50	57,208
2023-02-10	162.50	167.00	160.00	165.50	69,138
2023-02-09	158.50	162.50	158.50	162.50	84,389
2023-02-08	158.00	164.00	164.00	164.00	13,929
2023-02-07	151.00	158.00	151.00	158.00	45,942
2023-02-06	149.50	151.00	149.50	151.00	6,033
2023-02-03	149.50	150.50	149.50	150.50	377,727
2023-02-02	150.50	150.50	150.50	150.50	10,529
2023-02-01	143.50	150.50	143.50	150.50	34,276
2023-01-31	143.50	143.50	143.50	143.50	6,397
2023-01-30	145.00	145.00	142.50	143.50	5,422
2023-01-27	146.00	146.00	142.50	142.50	50,088
2023-01-26	148.50	146.00	142.00	144.50	274,418
2023-01-25	151.00	153.00	150.50	151.00	426,436
2023-01-24	152.00	153.00	150.00	153.00	105,615
2023-01-23	152.00	152.00	152.00	152.00	13,216
2023-01-20	150.00	152.00	150.00	152.00	14,561
2023-01-19	152.50	152.50	152.00	152.00	16,433
2023-01-18	158.50	158.50	152.50	152.50	48,318
2023-01-17	156.00	158.50	156.00	158.50	86,420
2023-01-16	149.50	157.50	147.50	157.50	66,170
2023-01-13	149.50	147.50	147.00	147.50	99,065
2023-01-12	149.50	149.50	147.50	147.50	46,914
2023-01-11	149.50	148.00	148.00	148.00	2,499
2023-01-10	149.50	149.50	147.50	147.50	7,720
2023-01-09	149.50	149.50	147.50	147.50	5,334
2023-01-06	148.00	149.50	147.50	147.50	2,384
2023-01-05	149.50	149.50	147.50	147.50	315
2023-01-04	149.50	149.50	147.50	147.50	3,458
2023-01-03	149.50	149.50	147.50	147.50	23,381
2023-01-02	147.50	147.50	147.50	147.50	0
2022-12-30	149.50	149.50	147.50	147.50	25,340
2022-12-29	149.50	149.50	147.50	147.50	13,757
2022-12-28	149.50	149.50	147.50	147.50	10,140
2022-12-27	147.50	147.50	147.50	147.50	0
2022-12-26	147.50	147.50	147.50	147.50	0
2022-12-23	149.50	149.00	147.50	147.50	10,539
2022-12-22	149.50	149.50	147.50	147.50	12,636
2022-12-21	149.50	149.50	147.50	147.50	9,177
2022-12-20	149.50	149.50	147.50	147.50	13,878
2022-12-19	149.50	149.50	149.50	149.50	16,650
2022-12-16	155.00	158.00	149.50	149.50	194,470
2022-12-15	153.50	155.00	153.50	155.00	25,462
2022-12-14	151.00	153.50	151.00	153.50	13,221
2022-12-13	151.00	151.00	151.00	151.00	27,379
2022-12-12	149.50	151.00	149.50	151.00	31,077
2022-12-09	148.50	149.50	148.50	149.50	13,117
2022-12-08	155.00	155.00	148.50	148.50	142,890
2022-12-07	160.00	162.50	152.50	153.50	619,540
2022-12-06	160.00	162.50	160.00	162.50	20,780
2022-12-05	160.00	162.50	160.00	162.50	3,973
2022-12-02	155.00	162.50	155.00	162.50	42,905
2022-12-01	152.50	155.00	152.50	155.00	23,990
2022-11-30	151.50	152.50	151.50	152.50	16,050
2022-11-29	150.00	155.00	151.50	151.50	97,393
2022-11-28	146.50	150.00	146.50	150.00	25,342
2022-11-25	146.00	146.50	144.00	146.50	148,185
2022-11-24	144.00	147.50	142.00	143.50	46,923
2022-11-23	141.00	142.00	140.00	142.00	49,301
2022-11-22	141.00	141.00	140.00	140.00	7,920
2022-11-21	140.00	140.00	139.00	140.00	4,214
2022-11-18	137.50	140.00	135.00	140.00	48,435
2022-11-17	139.00	139.50	137.50	137.50	51,155
2022-11-16	141.50	139.00	139.00	139.00	55,211
2022-11-15	141.50	141.50	141.50	141.50	63,471
2022-11-14	146.50	146.50	141.50	141.50	82,639
2022-11-11	146.50	146.50	146.50	146.50	18,572
2022-11-10	136.00	147.00	147.00	147.00	5,407,660
2022-11-09	136.50	138.00	136.00	136.00	577,955
2022-11-08	137.00	138.00	137.00	137.50	125,499
2022-11-07	136.00	137.50	136.00	137.50	323,488
2022-11-04	136.00	137.00	136.00	136.00	14,918
2022-11-03	140.00	140.00	131.50	136.00	41,744
2022-11-02	140.00	140.00	140.00	140.00	13,009
2022-11-01	139.00	144.00	139.00	140.00	23,593
2022-10-31	132.50	142.00	132.50	139.00	45,825
2022-10-28	132.50	133.50	130.00	132.50	16,114
2022-10-27	132.50	132.50	132.50	132.50	30,241
2022-10-26	132.50	132.50	132.50	132.50	300,071
2022-10-25	135.50	135.50	132.50	132.50	43,289
2022-10-24	135.50	135.50	135.50	135.50	0
2022-10-21	135.50	135.50	135.50	135.50	310
2022-10-20	135.50	135.50	135.50	135.50	17,859
2022-10-19	135.50	135.50	133.00	135.50	1,499,275
2022-10-18	135.50	135.50	135.50	135.50	44,971
2022-10-17	135.50	135.50	135.50	135.50	1,420
2022-10-14	135.50	135.50	135.50	135.50	16,267
2022-10-13	135.50	135.50	135.50	135.50	12,168
2022-10-12	136.00	136.00	135.50	135.50	30,676
2022-10-11	137.00	137.00	136.00	136.00	25,716
2022-10-10	137.00	137.00	134.00	137.00	42,392
2022-10-07	137.00	137.00	134.00	137.00	5,411
2022-10-06	137.00	137.00	134.00	137.00	24,681
2022-10-05	137.00	137.00	137.00	137.00	11,278
2022-10-04	136.50	137.00	133.00	137.00	44,064
2022-10-03	136.50	136.50	133.00	136.50	7,905
2022-09-30	136.50	136.50	133.00	136.50	441,967
2022-09-29	136.50	136.50	136.50	136.50	2,075
2022-09-28	136.50	136.50	133.00	136.50	175,758
2022-09-27	136.50	136.50	136.50	136.50	570
2022-09-26	138.50	138.50	133.50	136.50	108,609
2022-09-23	142.50	142.50	138.50	138.50	110,764
2022-09-22	142.50	142.50	142.50	142.50	25,552
2022-09-21	142.50	142.50	142.50	142.50	319,100
2022-09-20	142.50	142.50	142.50	142.50	689
2022-09-19	142.50	142.50	142.50	142.50	0
2022-09-16	142.50	142.50	140.00	142.50	26,980
2022-09-15	147.50	146.00	145.00	145.00	30,344
2022-09-14	147.50	145.00	142.00	145.00	59,457
2022-09-13	150.00	150.00	150.00	150.00	10,758
2022-09-12	152.50	152.50	150.00	150.00	98,032
2022-09-09	155.00	155.00	155.00	155.00	41,881
2022-09-08	155.00	155.00	155.00	155.00	18,577
2022-09-07	155.00	155.00	155.00	155.00	12,785
2022-09-06	155.00	155.00	155.00	155.00	43,803
2022-09-05	155.00	155.00	155.00	155.00	58,081
2022-09-02	150.00	152.50	150.00	152.50	842,017
2022-09-01	165.00	150.00	150.00	152.50	51,976
2022-08-31	167.50	167.50	160.00	160.00	17,100
2022-08-30	167.50	167.50	160.00	167.50	14,230
2022-08-29	167.50	167.50	167.50	167.50	0
2022-08-26	167.50	167.50	167.50	167.50	1,590
2022-08-25	167.50	167.50	167.50	167.50	1,084
2022-08-24	167.50	167.50	167.50	167.50	97,440
2022-08-23	167.50	167.50	167.50	167.50	1,316
2022-08-22	167.50	167.50	167.50	167.50	7,338
2022-08-19	167.50	167.50	167.50	167.50	104
2022-08-18	167.50	167.50	160.00	167.50	300,168
2022-08-17	167.50	167.50	167.50	167.50	4,061
2022-08-16	167.50	167.50	167.50	167.50	1,000
2022-08-15	167.50	167.50	160.00	167.50	3,225
2022-08-12	168.50	170.00	170.00	170.00	50,622
2022-08-11	168.50	168.50	168.50	168.50	353,054
2022-08-10	168.50	168.50	162.00	168.50	1,701
2022-08-09	170.00	170.00	165.00	168.50	4,200
2022-08-08	170.00	175.00	175.00	175.00	1,136
2022-08-05	170.00	170.00	165.00	170.00	15,573
2022-08-04	170.00	170.00	165.00	170.00	304,408
2022-08-03	173.00	173.00	170.00	170.00	1,180
2022-08-02	173.00	173.00	173.00	173.00	751
2022-08-01	172.50	173.00	165.00	173.00	760
2022-07-29	173.00	173.00	173.00	173.00	25,572
2022-07-28	172.50	174.00	174.00	173.00	3,803
2022-07-27	172.50	172.50	172.50	172.50	94,727
2022-07-26	172.50	166.00	166.00	166.00	326,047
2022-07-25	172.50	172.50	172.50	172.50	0
2022-07-22	172.50	175.00	175.00	175.00	7,867
2022-07-21	172.50	175.00	175.00	175.00	8,137
2022-07-20	172.50	172.50	165.00	172.50	71
2022-07-19	172.50	175.00	175.00	172.50	1,075
2022-07-18	175.00	175.00	170.00	175.00	22,535
2022-07-15	175.00	175.00	170.00	175.00	0
2022-07-14	175.00	175.00	175.00	175.00	465,369
2022-07-13	175.00	175.00	175.00	175.00	12,016
2022-07-12	171.00	171.00	171.00	171.00	27,356
2022-07-11	175.00	175.00	171.00	171.00	13,068
2022-07-08	177.50	180.00	174.00	176.00	182,632
2022-07-07	180.00	180.00	177.50	177.50	14,011
2022-07-06	182.50	183.00	183.00	180.00	170,879
2022-07-05	182.50	182.50	180.00	182.50	3,840
2022-07-04	182.50	182.50	182.50	182.50	11,096
2022-07-01	182.50	182.50	182.50	182.50	1,860
2022-06-30	184.00	180.00	180.00	184.00	7,012
2022-06-29	187.00	189.00	184.00	184.00	10,985
2022-06-28	187.50	189.00	187.00	187.00	89,839
2022-06-27	187.50	187.50	187.50	187.50	1,230
2022-06-24	187.50	187.50	185.00	187.00	39,408
2022-06-23	187.50	192.50	187.50	190.00	89,847
2022-06-22	185.00	187.50	185.00	187.50	44,840
2022-06-21	185.00	185.00	185.00	185.00	175,780
2022-06-20	192.50	190.00	190.00	190.00	34,242
2022-06-17	194.00	194.00	192.50	192.50	8,175
2022-06-16	196.00	196.00	194.00	194.00	34,887
2022-06-15	202.00	202.00	202.00	196.00	18,163
2022-06-14	202.00	202.00	202.00	202.00	260
2022-06-13	207.00	208.00	204.00	204.00	14,143
2022-06-10	208.00	208.00	206.00	207.00	2,500
2022-06-09	208.00	208.00	206.00	207.00	10,100
2022-06-08	208.00	208.00	206.00	208.00	1,615
2022-06-07	208.00	208.00	206.00	208.00	2,018
2022-06-06	208.00	208.00	208.00	208.00	752
2022-06-03	208.00	208.00	208.00	208.00	0
2022-06-02	208.00	208.00	208.00	208.00	0
2022-06-01	210.00	210.00	206.00	208.00	15,136
2022-05-31	213.00	213.00	208.00	208.00	14,140
2022-05-30	212.00	213.00	208.00	213.00	31,480
2022-05-27	212.00	212.00	208.00	212.00	400
2022-05-26	210.00	214.00	214.00	214.00	142,238
2022-05-25	212.00	212.00	211.00	211.00	83,550
2022-05-24	207.00	207.00	204.00	207.00	19,868
2022-05-23	207.00	207.00	204.00	207.00	1,036
2022-05-20	207.00	207.00	204.00	207.00	2,519
2022-05-19	207.00	207.00	204.00	207.00	5,437
2022-05-18	208.00	209.00	206.00	209.00	11,472
2022-05-17	204.00	208.00	202.00	208.00	20,201
2022-05-16	196.00	204.00	192.00	204.00	37,249
2022-05-13	195.00	195.00	195.00	194.00	49,664
2022-05-12	195.00	195.00	192.00	194.00	277,709
2022-05-11	197.00	197.00	194.00	197.00	41,013
2022-05-10	203.00	203.00	194.00	197.00	19,800
2022-05-09	207.00	207.00	201.00	201.00	8,226
2022-05-06	209.00	209.00	209.00	209.00	1,040
2022-05-05	209.00	209.00	206.00	209.00	9,281
2022-05-04	209.00	209.00	206.00	209.00	13,130
2022-05-03	209.00	209.00	209.00	209.00	37,248
2022-05-02	209.00	209.00	209.00	209.00	0
2022-04-29	214.00	215.00	209.00	209.00	13,562
2022-04-28	214.00	218.00	208.00	213.00	101,746
2022-04-27	218.00	218.00	215.00	215.00	45,470
2022-04-26	223.00	224.00	224.00	224.00	5,442
2022-04-25	223.00	223.00	223.00	223.00	3,168
2022-04-22	223.00	223.00	223.00	223.00	12,505
2022-04-21	227.00	226.00	226.00	226.00	145,903
2022-04-20	225.00	227.00	225.00	227.00	46,803
2022-04-19	225.00	225.00	225.00	225.00	169,001
2022-04-18	225.00	225.00	225.00	225.00	0
2022-04-15	225.00	225.00	225.00	225.00	0
2022-04-14	225.00	225.00	225.00	225.00	16,227
2022-04-13	225.00	225.00	220.00	225.00	2,781
2022-04-12	225.00	225.00	220.00	225.00	3,308
2022-04-11	225.00	225.00	220.00	225.00	5,026
2022-04-08	226.00	226.00	222.00	226.00	190,201
2022-04-07	224.00	226.00	220.00	226.00	27,858
2022-04-06	221.00	224.00	214.00	224.00	7,113
2022-04-05	217.00	221.00	210.00	221.00	37,182
2022-04-04	215.00	218.00	210.00	217.00	19,526
2022-04-01	215.00	215.00	210.00	215.00	341,507
2022-03-31	215.00	215.00	210.00	215.00	5,523
2022-03-30	215.00	215.00	210.00	215.00	5,009
2022-03-29	215.00	215.00	210.00	215.00	46,165
2022-03-28	215.00	215.00	210.00	215.00	7,514
2022-03-25	216.00	216.00	210.00	215.00	78,631
2022-03-24	212.00	217.00	204.00	216.00	2,010
2022-03-23	208.00	212.00	206.00	212.00	73,558
2022-03-22	212.00	215.00	201.00	208.00	90,559
2022-03-21	215.00	215.00	210.00	215.00	16,064
2022-03-18	229.00	229.00	215.00	215.00	45,706
2022-03-17	207.00	219.00	200.00	218.00	194,336
2022-03-16	207.00	204.00	200.00	203.00	90,869
2022-03-15	207.00	207.00	200.00	205.00	790
2022-03-14	207.00	207.00	200.00	205.00	1,000
2022-03-11	209.00	204.00	204.00	204.00	31,844
2022-03-10	209.00	209.00	208.00	209.00	117,928
2022-03-09	215.00	210.00	210.00	210.00	85,494
2022-03-08	224.00	214.00	214.00	214.00	55,242
2022-03-07	224.00	225.00	220.00	225.00	10,338
2022-03-04	229.00	230.00	220.00	225.00	13,495
2022-03-03	230.00	230.00	228.00	230.00	0
2022-03-02	230.00	230.00	228.00	230.00	2,271
2022-03-01	230.00	230.00	228.00	230.00	422,675
2022-02-28	235.00	236.00	230.00	230.00	16,077
2022-02-25	237.00	238.00	232.00	238.00	9,394
2022-02-24	240.00	240.00	232.00	238.00	6,622
2022-02-23	243.00	243.00	236.00	241.00	0
2022-02-22	243.00	243.00	236.00	241.00	1,600
2022-02-21	243.00	243.00	236.00	241.00	1,212
2022-02-18	243.00	243.00	236.00	241.00	50
2022-02-17	242.00	241.00	240.00	241.00	88,670
2022-02-16	242.00	242.00	234.00	240.00	424
2022-02-15	242.00	240.00	240.00	240.00	11,583
2022-02-14	242.00	242.00	234.00	240.00	4,065
2022-02-11	245.00	245.00	238.00	240.00	1,886
2022-02-10	240.00	243.00	240.00	243.00	480
2022-02-09	244.00	244.00	244.00	241.00	5,076
2022-02-08	241.00	241.00	232.00	239.00	72
2022-02-07	240.00	240.00	232.00	239.00	5,281
2022-02-04	240.00	240.00	232.00	239.00	10,245
2022-02-03	240.00	240.00	240.00	240.00	104,745
2022-02-02	235.00	236.00	232.00	236.00	957,035
2022-02-01	237.00	240.00	240.00	240.00	28,724
2022-01-31	245.00	245.00	239.00	239.00	22,170
2022-01-28	247.00	247.00	244.00	245.00	6,083
2022-01-27	262.00	250.00	250.00	250.00	39,300
2022-01-26	262.00	250.00	250.00	250.00	203,776
2022-01-25	270.00	270.00	262.00	263.00	542,588
2022-01-24	266.00	266.00	262.00	266.00	567,622
2022-01-21	262.00	266.00	254.00	266.00	99,796
2022-01-20	257.00	257.00	254.00	257.00	4,674
2022-01-19	260.00	260.00	260.00	257.00	301,945
2022-01-18	257.00	260.00	260.00	260.00	4,694
2022-01-17	257.00	257.00	254.00	257.00	123,286
2022-01-14	258.00	257.00	252.00	257.00	36,038
2022-01-13	252.00	259.00	250.00	258.00	16,545
2022-01-12	245.00	251.00	240.00	251.00	20,410
2022-01-11	245.00	245.00	240.00	243.00	1,490
2022-01-10	245.00	245.00	240.00	243.00	3,898
2022-01-07	242.00	242.00	236.00	242.00	12,790
2022-01-06	242.00	242.00	236.00	241.00	21,750
2022-01-05	242.00	242.00	236.00	241.00	8,240
2022-01-04	242.00	242.00	236.00	241.00	5,500
2022-01-03	241.00	241.00	241.00	241.00	0
2021-12-31	242.00	242.00	236.00	241.00	630
2021-12-30	242.00	242.00	236.00	241.00	4,355
2021-12-29	239.00	241.00	236.00	241.00	6,254
2021-12-28	241.00	241.00	241.00	241.00	0
2021-12-27	241.00	241.00	241.00	241.00	0
2021-12-24	237.00	241.00	236.00	241.00	39,470
2021-12-23	237.00	240.00	236.00	240.00	5,470
2021-12-22	237.00	240.00	236.00	240.00	6,750
2021-12-21	237.00	240.00	236.00	240.00	234
2021-12-20	239.00	242.00	236.00	240.00	3,800
2021-12-17	244.00	244.00	238.00	243.00	73,200
2021-12-16	244.00	244.00	238.00	244.00	22,737
2021-12-15	248.00	253.00	237.00	243.00	97,706
2021-12-14	248.00	253.00	248.00	253.00	650
2021-12-13	248.00	253.00	248.00	253.00	3,090
2021-12-10	248.00	253.00	248.00	253.00	3,000
2021-12-09	248.00	253.00	248.00	253.00	2,186
2021-12-08	248.00	253.00	248.00	253.00	3,653
2021-12-07	248.00	253.00	248.00	253.00	13,015
2021-12-06	248.00	253.00	248.00	253.00	1,066
2021-12-03	248.00	253.00	248.00	253.00	11,435
2021-12-02	248.00	253.00	248.00	253.00	869
2021-12-01	248.00	253.00	248.00	253.00	13,983
2021-11-30	248.00	253.00	248.00	253.00	150,403
2021-11-29	248.00	253.00	248.00	253.00	4,459
2021-11-26	253.00	253.00	253.00	253.00	25,314
2021-11-25	254.00	256.00	254.00	256.00	3,734
2021-11-24	254.00	256.00	254.00	256.00	28,833
2021-11-23	252.00	252.00	252.00	256.00	102,528
2021-11-22	254.00	256.00	254.00	256.00	32,771
2021-11-19	254.00	256.00	254.00	256.00	1,630
2021-11-18	254.00	256.00	254.00	256.00	1,833
2021-11-17	254.00	256.00	254.00	256.00	1,607
2021-11-16	254.00	256.00	254.00	256.00	18,838
2021-11-15	254.00	256.00	254.00	256.00	27,933
2021-11-12	254.00	256.00	254.00	256.00	209,254
2021-11-11	254.00	256.00	254.00	256.00	8,040
2021-11-10	256.00	256.00	254.00	256.00	3,864
2021-11-09	256.00	256.00	254.00	256.00	778
2021-11-08	256.00	256.00	254.00	256.00	1,555
2021-11-05	256.00	256.00	254.00	256.00	11,238
2021-11-04	256.00	256.00	254.00	256.00	14,504
2021-11-03	256.00	256.00	254.00	256.00	3,323
2021-11-02	256.00	256.00	254.00	256.00	57,115
2021-11-01	256.00	256.00	254.00	256.00	13,164
2021-10-29	256.00	256.00	254.00	256.00	82,744
2021-10-28	256.00	256.00	254.00	256.00	5,734
2021-10-27	257.00	257.00	254.00	256.00	5,901
2021-10-26	257.00	257.00	254.00	257.00	29,159
2021-10-25	257.00	257.00	254.00	257.00	6,312
2021-10-22	257.00	257.00	254.00	257.00	340
2021-10-21	257.00	257.00	254.00	257.00	579
2021-10-20	257.00	257.00	254.00	257.00	4,852
2021-10-19	257.00	257.00	254.00	257.00	19,107
2021-10-18	257.00	260.00	260.00	257.00	9,000
2021-10-15	257.00	257.00	254.00	257.00	1,000
2021-10-14	257.00	257.00	254.00	257.00	2,398
2021-10-13	257.00	254.00	254.00	257.00	2,515
2021-10-12	257.00	257.00	254.00	257.00	4,453
2021-10-11	257.00	257.00	254.00	257.00	14,019
2021-10-08	257.00	257.00	254.00	257.00	426,403
2021-10-07	258.00	258.00	254.00	257.00	1,138
2021-10-06	259.00	259.00	250.00	258.00	22,038
2021-10-05	258.00	258.00	250.00	256.00	2,471
2021-10-04	258.00	258.00	250.00	257.00	13,461
2021-10-01	255.00	255.00	250.00	255.00	16,703
2021-09-30	259.00	259.00	252.00	258.00	547
2021-09-29	260.00	260.00	252.00	258.00	3,131
2021-09-28	268.00	268.00	258.00	258.00	491,125
2021-09-27	272.00	272.00	268.00	268.00	8,480
2021-09-24	276.00	276.00	272.00	275.00	11,156
2021-09-23	275.00	276.00	270.00	276.00	12,196
2021-09-22	277.00	275.00	274.00	275.00	702,867
2021-09-21	278.00	278.00	276.00	278.00	251,620
2021-09-20	278.00	278.00	276.00	278.00	6,162

Share	Price	Change
Nativo Resources (NTVO)	0.375	85%
Dianomi (DNM)	64.50	69.74%
Orosur Mining (OMI)	24.75	33.78%
Gana Media (GANA)	0.095	26.67%
Team (TEAM)	15.00	20%

Share	Price	Change
Mothercare (MTC)	0.20	-74.36%
Immupharma (IMM)	3.38	-15.08%
Asiamet Resources Limited (ARS)	0.325	-12.82%
Skinbiotherap. (SBTX)	7.75	-11.43%
Airtel Africa (AAF)	316.40	-11.27%

Share	Price	Volume
Forgent (FORG)	0.008	2,109,209,884
Nativo Resources (NTVO)	0.375	982,067,510
Empyrean (EME)	0.047	757,967,255
Buccaneer Ergy (BUCE)	0.014	677,266,703
Lloyds (LLOY)	108.95	367,706,776