Enquest Share History

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

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

Date	Open	High	Low	Close	Volume
2026-04-14	19.78	19.86	19.26	19.42	6,272,483
2026-04-13	19.94	20.50	19.68	19.90	9,486,313
2026-04-10	19.44	19.70	19.02	19.32	9,674,697
2026-04-09	19.32	19.76	19.28	19.52	5,980,944
2026-04-08	18.76	19.00	17.64	19.00	12,073,706
2026-04-07	19.74	20.90	19.70	20.85	15,496,850
2026-04-06	19.76	19.76	19.76	19.76	0
2026-04-03	19.76	19.76	19.76	19.76	0
2026-04-02	20.00	20.55	19.60	19.76	7,002,387
2026-04-01	20.00	20.15	19.38	19.56	9,235,422
2026-03-31	20.85	21.05	20.00	20.65	10,854,146
2026-03-30	20.30	20.65	19.88	20.60	9,793,066
2026-03-27	19.30	19.60	18.60	19.46	8,890,457
2026-03-26	17.80	19.10	17.78	19.06	7,145,860
2026-03-25	18.50	18.58	17.00	17.68	16,851,897
2026-03-24	18.62	18.90	18.42	18.56	8,912,362
2026-03-23	20.10	20.30	17.02	18.58	22,283,092
2026-03-20	20.90	20.90	19.80	20.15	16,569,569
2026-03-19	21.00	21.30	20.60	21.05	14,911,595
2026-03-18	20.40	20.75	19.88	20.45	11,023,954
2026-03-17	19.64	20.40	19.64	20.25	20,657,818
2026-03-16	19.50	20.35	19.36	19.56	19,453,287
2026-03-13	19.36	19.60	19.14	19.50	9,359,032
2026-03-12	19.30	19.98	19.06	19.10	8,640,803
2026-03-11	17.50	19.02	17.36	19.02	7,474,455
2026-03-10	18.02	18.04	17.20	17.78	12,033,382
2026-03-09	19.08	20.25	18.80	18.92	20,727,835
2026-03-06	17.78	18.54	17.32	18.54	15,400,725
2026-03-05	17.78	18.18	17.26	17.50	12,220,368
2026-03-04	17.56	17.56	16.64	16.98	7,676,172
2026-03-03	17.78	17.90	17.40	17.56	12,790,279
2026-03-02	17.50	18.20	17.50	17.72	22,321,043
2026-02-27	16.90	17.30	16.66	16.92	14,148,347
2026-02-26	17.00	17.12	16.52	16.74	11,131,459
2026-02-25	16.00	16.84	15.86	16.56	8,076,613
2026-02-24	15.90	16.02	15.66	15.86	12,261,222
2026-02-23	15.24	15.88	15.10	15.58	9,708,227
2026-02-20	15.26	15.54	15.06	15.06	4,172,887
2026-02-19	14.86	15.68	14.86	15.20	4,920,127
2026-02-18	14.00	15.26	14.00	14.78	5,635,502
2026-02-17	14.48	15.00	14.40	14.50	3,829,787
2026-02-16	15.34	15.34	14.36	14.44	4,583,076
2026-02-13	14.08	15.46	13.92	15.32	13,192,108
2026-02-12	14.24	14.42	14.00	14.00	4,504,318
2026-02-11	14.00	14.24	13.46	14.24	14,782,610
2026-02-10	13.10	13.74	13.10	13.58	8,761,449
2026-02-09	12.72	13.16	12.72	13.12	3,131,124
2026-02-06	12.80	13.08	12.66	12.76	6,474,194
2026-02-05	12.24	13.26	12.24	12.66	6,529,707
2026-02-04	12.72	12.92	12.34	12.34	1,286,396
2026-02-03	13.00	13.00	12.44	12.70	6,005,692
2026-02-02	12.00	12.70	11.54	12.70	5,771,225
2026-01-30	12.04	12.46	12.00	12.38	6,287,020
2026-01-29	11.74	12.20	11.74	12.16	12,138,169
2026-01-28	11.60	11.76	11.30	11.76	3,162,397
2026-01-27	11.20	11.32	10.98	11.32	3,731,359
2026-01-26	11.80	11.80	11.12	11.18	2,559,388
2026-01-23	11.40	11.80	11.40	11.50	1,795,030
2026-01-22	11.42	12.02	11.40	11.48	2,262,267
2026-01-21	12.28	12.28	11.94	11.98	3,048,005
2026-01-20	11.86	12.16	11.86	12.08	3,128,232
2026-01-19	11.84	11.90	11.70	11.90	2,945,984
2026-01-16	11.48	12.00	11.48	11.80	5,614,050
2026-01-15	11.60	11.60	11.32	11.56	3,566,685
2026-01-14	11.32	11.82	11.32	11.70	6,001,713
2026-01-13	10.56	11.28	10.56	11.22	5,316,150
2026-01-12	10.44	10.62	10.24	10.62	1,411,350
2026-01-09	10.08	10.60	10.08	10.46	2,246,907
2026-01-08	10.18	10.18	10.02	10.10	1,619,402
2026-01-07	10.20	10.26	10.10	10.20	3,111,900
2026-01-06	10.24	10.50	10.24	10.32	2,492,466
2026-01-05	10.70	10.70	10.40	10.40	5,567,171
2026-01-02	10.50	10.88	10.50	10.84	1,577,577
2026-01-01	10.60	10.60	10.60	10.60	0
2025-12-31	10.50	10.60	10.50	10.60	240,603
2025-12-30	10.38	10.64	10.38	10.56	1,796,367
2025-12-29	10.28	10.50	10.26	10.40	2,093,555
2025-12-26	10.20	10.20	10.20	10.20	0
2025-12-25	10.20	10.20	10.20	10.20	0
2025-12-24	10.80	10.80	10.18	10.20	204,585
2025-12-23	10.10	10.40	10.10	10.34	3,207,095
2025-12-22	10.50	10.50	9.97	10.30	1,987,653
2025-12-19	10.16	10.16	9.90	10.10	2,243,297
2025-12-18	10.28	10.28	10.10	10.20	5,138,619
2025-12-17	10.20	10.50	10.02	10.18	4,324,629
2025-12-16	9.95	10.00	9.73	9.90	3,422,745
2025-12-15	10.00	10.22	9.89	9.97	23,651,083
2025-12-12	10.00	10.30	10.00	10.14	1,552,211
2025-12-11	10.18	10.18	9.95	10.12	5,056,603
2025-12-10	10.02	10.36	10.02	10.28	1,868,518
2025-12-09	10.20	10.24	9.96	10.24	2,900,967
2025-12-08	10.30	10.30	10.18	10.26	1,306,055
2025-12-05	10.20	10.50	10.20	10.50	1,763,154
2025-12-04	10.46	10.46	10.10	10.30	5,884,087
2025-12-03	10.40	10.56	10.30	10.30	3,606,650
2025-12-02	10.98	11.20	10.44	10.44	3,394,158
2025-12-01	10.76	11.36	10.76	11.22	3,088,502
2025-11-28	10.68	10.90	10.64	10.90	2,811,779
2025-11-27	10.78	10.90	10.04	10.68	7,139,272
2025-11-26	10.80	11.64	10.70	10.90	8,442,563
2025-11-25	10.90	11.30	10.86	10.96	2,052,276
2025-11-24	11.22	11.46	11.04	11.24	2,322,782
2025-11-21	11.46	11.54	11.24	11.50	1,422,983
2025-11-20	11.34	11.78	11.34	11.74	889,458
2025-11-19	11.70	11.82	11.36	11.50	1,012,745
2025-11-18	11.52	11.98	11.52	11.70	2,843,172
2025-11-17	11.90	12.18	11.90	12.08	1,722,720
2025-11-14	12.10	12.18	11.88	12.18	2,664,619
2025-11-13	11.54	12.10	11.54	12.02	2,874,406
2025-11-12	11.52	12.18	11.52	12.10	3,595,943
2025-11-11	11.54	12.00	11.54	12.00	1,407,139
2025-11-10	11.66	11.96	11.48	11.54	1,917,258
2025-11-07	11.40	11.96	11.16	11.24	1,731,404
2025-11-06	11.80	11.80	11.40	11.66	589,753
2025-11-05	12.06	12.06	11.48	11.66	2,582,509
2025-11-04	12.00	12.00	11.66	11.92	1,810,928
2025-11-03	12.24	12.50	12.02	12.02	3,657,657
2025-10-31	12.00	12.34	11.80	12.14	7,475,870
2025-10-30	11.92	11.98	11.32	11.98	8,434,083
2025-10-29	11.24	11.64	11.24	11.38	1,920,219
2025-10-28	11.44	11.70	11.42	11.48	3,992,745
2025-10-27	11.48	11.80	11.22	11.66	6,039,646
2025-10-24	10.80	11.74	10.80	11.54	6,113,935
2025-10-23	10.08	10.98	10.08	10.98	5,668,070
2025-10-22	9.90	10.56	9.87	10.10	6,531,931
2025-10-21	9.98	9.98	9.72	9.80	5,099,455
2025-10-20	10.08	10.12	9.86	9.86	1,679,494
2025-10-17	10.20	10.20	9.93	10.08	3,977,213
2025-10-16	10.28	10.60	10.28	10.32	2,756,153
2025-10-15	10.10	10.50	9.87	10.28	4,144,921
2025-10-14	10.48	10.50	10.00	10.18	4,890,728
2025-10-13	10.80	10.80	10.34	10.50	4,246,851
2025-10-10	11.10	11.10	10.32	10.32	5,999,252
2025-10-09	11.20	11.30	11.10	11.10	1,973,106
2025-10-08	11.50	11.50	11.20	11.20	2,936,862
2025-10-07	11.26	11.36	11.14	11.22	2,462,083
2025-10-06	11.32	11.58	11.20	11.32	3,564,359
2025-10-03	11.34	11.36	11.20	11.30	2,591,592
2025-10-02	11.50	11.50	11.20	11.24	4,913,254
2025-10-01	11.66	11.70	11.38	11.46	2,760,614
2025-09-30	11.36	11.80	11.36	11.72	5,093,285
2025-09-29	11.96	11.96	11.46	11.58	3,269,741
2025-09-26	11.88	11.88	11.50	11.80	3,713,350
2025-09-25	11.70	11.86	11.66	11.86	2,342,896
2025-09-24	12.00	12.00	11.30	11.78	4,478,153
2025-09-23	11.28	11.74	11.28	11.74	3,112,339
2025-09-22	11.46	11.46	11.20	11.34	3,317,370
2025-09-19	11.90	11.90	11.34	11.34	18,286,186
2025-09-18	11.80	11.86	11.62	11.64	1,138,074
2025-09-17	12.00	12.00	11.52	11.68	3,733,698
2025-09-16	11.60	11.60	11.32	11.52	2,026,164
2025-09-15	12.00	12.00	11.58	11.58	2,415,907
2025-09-12	12.30	12.30	11.78	11.88	1,848,488
2025-09-11	12.30	12.30	11.88	11.98	1,440,441
2025-09-10	12.20	12.20	11.76	12.00	2,427,156
2025-09-09	12.08	12.26	12.06	12.10	1,287,567
2025-09-08	12.46	12.52	12.04	12.22	2,311,702
2025-09-05	12.22	12.40	12.16	12.28	1,949,111
2025-09-04	12.34	12.40	12.18	12.28	1,116,950
2025-09-03	12.28	12.46	12.14	12.30	3,019,239
2025-09-02	12.50	12.50	12.14	12.16	4,155,137
2025-09-01	12.68	12.78	12.50	12.50	3,118,082
2025-08-29	12.60	12.84	12.60	12.64	1,840,981
2025-08-28	12.74	13.14	12.74	12.84	1,078,955
2025-08-27	13.08	13.08	12.82	12.88	2,505,826
2025-08-26	12.80	13.12	12.80	13.04	4,212,049
2025-08-25	12.74	12.74	12.74	12.74	0
2025-08-22	12.50	12.82	12.50	12.74	4,112,936
2025-08-21	12.50	12.86	12.50	12.78	4,027,419
2025-08-20	12.54	12.68	12.46	12.62	1,813,108
2025-08-19	12.34	12.42	12.34	12.42	626,417
2025-08-18	12.64	12.64	12.34	12.42	1,759,025
2025-08-15	12.50	12.78	12.50	12.64	497,525
2025-08-14	12.50	12.66	12.50	12.66	1,050,100
2025-08-13	12.60	12.86	12.60	12.68	1,290,026
2025-08-12	12.80	12.82	12.60	12.72	1,259,842
2025-08-11	12.90	12.92	12.60	12.74	3,181,105
2025-08-08	12.90	13.04	12.90	12.94	493,112
2025-08-07	12.90	13.14	12.90	13.06	751,450
2025-08-06	13.10	13.24	12.92	13.10	1,188,677
2025-08-05	12.84	13.28	12.84	13.02	3,454,313
2025-08-04	13.58	13.60	12.94	13.00	1,629,099
2025-08-01	14.48	14.48	13.28	13.56	2,565,946
2025-07-31	13.04	14.00	13.04	13.84	4,837,896
2025-07-30	13.18	13.60	13.18	13.24	1,758,455
2025-07-29	13.50	13.96	13.42	13.62	2,952,455
2025-07-28	12.86	13.96	12.86	13.76	2,171,548
2025-07-25	12.98	13.44	12.98	13.44	493,687
2025-07-24	13.22	13.50	13.22	13.34	656,069
2025-07-23	12.90	13.44	12.90	13.44	1,914,161
2025-07-22	12.74	13.44	12.74	13.26	932,452
2025-07-21	12.86	13.36	12.86	13.36	3,023,538
2025-07-18	13.00	13.12	12.98	13.02	928,443
2025-07-17	12.86	12.96	12.48	12.88	9,992,829
2025-07-16	12.46	12.92	12.46	12.76	4,284,098
2025-07-15	13.10	13.14	12.70	12.70	1,362,231
2025-07-14	12.48	13.46	12.48	13.14	3,529,603
2025-07-11	12.30	13.10	12.30	13.10	3,016,280
2025-07-10	13.26	13.26	12.60	12.80	2,239,778
2025-07-09	12.30	13.02	12.30	12.66	1,320,943
2025-07-08	12.30	12.98	12.30	12.86	1,493,721
2025-07-07	12.50	12.58	12.40	12.50	1,213,905
2025-07-04	12.62	12.82	12.50	12.60	948,884
2025-07-03	13.42	13.42	12.84	12.84	620,667
2025-07-02	12.50	12.94	12.50	12.82	7,814,299
2025-07-01	12.60	12.76	12.50	12.72	2,440,226
2025-06-30	12.50	12.82	12.50	12.70	9,416,425
2025-06-27	12.68	12.82	12.64	12.76	1,011,488
2025-06-26	13.24	13.24	12.72	12.72	5,726,309
2025-06-25	13.00	13.34	12.78	12.90	2,106,555
2025-06-24	13.56	13.56	12.78	12.98	6,510,285
2025-06-23	14.46	14.62	14.16	14.16	2,214,694
2025-06-20	14.70	14.70	13.68	14.18	5,752,098
2025-06-19	13.24	14.78	13.24	14.62	3,619,067
2025-06-18	14.20	14.60	13.76	13.84	2,495,403
2025-06-17	13.20	14.68	13.20	14.44	7,569,490
2025-06-16	13.40	13.46	12.92	13.22	5,989,437
2025-06-13	13.00	13.62	12.68	12.80	12,549,620
2025-06-12	12.50	12.90	12.50	12.90	2,439,640
2025-06-11	12.80	12.80	12.04	12.38	2,342,999
2025-06-10	11.80	12.52	11.80	12.26	4,272,504
2025-06-09	11.00	12.40	11.00	12.14	7,937,891
2025-06-06	11.00	11.68	11.00	11.50	2,041,324
2025-06-05	11.20	11.40	11.10	11.38	2,286,987
2025-06-04	11.56	11.70	11.38	11.38	2,140,867
2025-06-03	12.00	12.00	11.40	11.60	3,007,961
2025-06-02	11.60	11.86	11.40	11.52	5,048,248
2025-05-30	11.20	11.84	11.20	11.80	1,097,525
2025-05-29	11.76	12.10	11.50	11.62	2,279,986
2025-05-28	11.24	12.00	11.24	11.76	689,240
2025-05-27	11.38	11.86	11.38	11.80	1,971,852
2025-05-26	11.38	11.38	11.38	11.38	0
2025-05-23	12.00	12.02	11.38	11.38	3,611,908
2025-05-22	12.00	12.04	11.92	12.02	1,584,907
2025-05-21	12.12	12.14	12.02	12.14	583,476
2025-05-20	12.00	12.10	11.88	12.10	2,006,931
2025-05-19	12.10	12.22	11.96	12.08	1,207,907
2025-05-16	11.90	12.40	11.90	12.28	1,102,182
2025-05-15	12.14	12.24	11.98	12.16	3,854,245
2025-05-14	12.12	12.46	12.12	12.24	1,335,959
2025-05-13	11.84	12.46	11.84	12.46	3,137,883
2025-05-12	11.88	12.20	11.86	11.86	3,617,430
2025-05-09	12.00	12.20	11.86	11.96	4,329,656
2025-05-08	12.00	12.26	11.80	12.02	3,086,418
2025-05-07	12.88	12.88	12.10	12.36	3,464,232
2025-05-06	12.52	13.00	12.52	12.88	2,587,366
2025-05-05	13.14	13.14	13.14	13.14	0
2025-05-02	13.76	13.76	13.00	13.14	1,790,366
2025-05-01	13.06	13.84	12.86	13.80	3,436,181
2025-04-30	13.10	13.80	13.10	13.70	2,208,646
2025-04-29	14.38	14.38	13.58	13.74	1,299,455
2025-04-28	13.70	13.98	13.68	13.74	838,574
2025-04-25	14.32	14.32	13.60	13.76	2,144,343
2025-04-24	14.40	14.40	13.50	13.68	781,456
2025-04-23	13.80	14.24	13.80	13.84	2,727,423
2025-04-22	13.40	13.96	13.40	13.72	787,473
2025-04-21	13.54	13.54	13.54	13.54	0
2025-04-18	13.54	13.54	13.54	13.54	0
2025-04-17	13.40	13.66	13.40	13.54	1,333,067
2025-04-16	13.80	13.80	12.92	13.64	1,238,255
2025-04-15	12.94	13.36	12.68	13.18	3,033,757
2025-04-14	13.58	13.58	13.02	13.22	2,313,922
2025-04-11	12.60	13.20	12.48	12.98	996,715
2025-04-10	12.64	13.34	12.38	12.50	3,864,100
2025-04-09	13.56	13.56	11.70	11.76	4,377,628
2025-04-08	13.44	13.44	12.68	12.96	2,361,437
2025-04-07	13.26	13.44	12.42	13.08	4,553,203
2025-04-04	14.00	14.30	13.40	13.88	9,948,113
2025-04-03	15.54	15.54	14.14	14.52	2,514,204
2025-04-02	14.94	15.74	14.94	15.58	2,528,366
2025-04-01	15.24	16.60	15.12	15.68	2,649,806
2025-03-31	16.00	16.24	15.16	15.66	2,901,382
2025-03-28	15.50	16.50	15.14	16.50	20,857,431
2025-03-27	13.50	15.50	13.44	15.30	8,019,180
2025-03-26	13.36	13.38	13.08	13.34	1,273,185
2025-03-25	12.00	13.28	12.00	13.12	2,866,465
2025-03-24	12.56	12.80	12.56	12.58	652,694
2025-03-21	12.68	12.84	12.66	12.66	6,798,118
2025-03-20	13.26	13.26	12.90	13.00	794,395
2025-03-19	12.80	13.00	12.70	12.92	931,922
2025-03-18	12.94	13.16	12.58	12.96	2,447,981
2025-03-17	12.54	12.94	12.54	12.64	1,747,494
2025-03-14	12.60	12.60	12.18	12.50	1,814,027
2025-03-13	12.68	12.68	12.18	12.34	625,288
2025-03-12	11.92	12.48	11.92	12.34	897,687
2025-03-11	12.48	12.50	11.82	11.82	1,083,539
2025-03-10	12.60	12.82	12.10	12.42	4,887,244
2025-03-07	11.18	12.50	11.18	12.44	5,424,190
2025-03-06	10.66	11.48	10.66	10.90	1,048,566
2025-03-05	11.40	11.44	10.74	10.88	2,712,635
2025-03-04	12.40	12.40	11.16	11.16	4,610,007
2025-03-03	11.76	12.04	11.76	11.96	2,610,659
2025-02-28	11.76	12.10	11.58	11.90	2,631,705
2025-02-27	11.50	11.98	11.50	11.98	494,924
2025-02-26	11.90	11.92	11.76	11.90	1,324,502
2025-02-25	11.80	11.80	11.76	11.80	1,187,584
2025-02-24	11.90	11.98	11.72	11.88	1,964,879
2025-02-21	12.00	12.20	11.76	11.82	5,202,146
2025-02-20	11.86	12.14	11.86	11.98	1,302,975
2025-02-19	12.00	12.66	11.92	11.96	2,228,876
2025-02-18	12.60	12.60	11.96	12.00	745,079
2025-02-17	12.00	12.50	11.96	12.00	730,051
2025-02-14	12.22	12.22	11.90	12.08	1,400,629
2025-02-13	11.58	12.26	11.58	11.94	2,313,577
2025-02-12	12.20	12.32	11.60	12.30	3,037,512
2025-02-11	11.40	12.02	11.40	11.76	1,998,605
2025-02-10	11.46	11.70	11.44	11.64	1,242,398
2025-02-07	12.12	12.12	11.34	11.46	1,620,169
2025-02-06	11.78	11.90	11.36	11.48	1,607,201
2025-02-05	12.22	12.22	11.70	11.78	1,204,835
2025-02-04	11.72	12.22	11.48	11.98	2,356,964
2025-02-03	12.04	12.04	11.60	11.76	1,399,647
2025-01-31	12.02	12.10	11.70	11.78	2,330,420
2025-01-30	12.16	12.34	12.00	12.00	1,973,731
2025-01-29	12.52	12.72	12.02	12.02	2,485,283
2025-01-28	13.06	13.16	12.62	12.62	1,662,593
2025-01-27	13.78	13.78	13.08	13.08	2,793,057
2025-01-24	13.48	13.48	13.00	13.32	6,596,865
2025-01-23	13.66	13.78	13.26	13.34	1,338,706
2025-01-22	13.30	13.80	13.30	13.68	2,213,879
2025-01-21	13.30	13.42	13.20	13.26	2,088,968
2025-01-20	13.50	13.50	13.20	13.28	1,244,999
2025-01-17	13.64	13.80	13.36	13.42	1,806,502
2025-01-16	13.14	13.74	13.14	13.60	3,123,542
2025-01-15	13.64	13.64	12.86	13.06	2,752,352
2025-01-14	13.80	13.80	12.98	13.02	3,487,963
2025-01-13	13.44	13.70	13.40	13.58	3,062,542
2025-01-10	13.50	13.80	13.46	13.60	4,192,016
2025-01-09	13.70	13.90	13.60	13.60	3,356,125
2025-01-08	13.40	13.80	13.40	13.70	3,515,309
2025-01-07	13.72	13.76	13.30	13.44	4,703,981
2025-01-06	13.10	13.76	13.10	13.76	7,253,894
2025-01-03	13.20	13.20	12.78	13.08	1,283,487
2025-01-02	12.26	13.04	12.26	13.04	3,221,921
2025-01-01	12.56	12.56	12.56	12.56	0
2024-12-31	12.36	12.80	12.36	12.56	1,179,138
2024-12-30	12.00	12.36	11.98	12.36	2,416,376
2024-12-27	12.00	12.26	11.70	12.00	4,409,749
2024-12-26	11.60	11.60	11.60	11.60	0
2024-12-25	11.60	11.60	11.60	11.60	0
2024-12-24	11.58	11.60	11.40	11.60	958,350
2024-12-23	11.00	11.58	11.00	11.36	3,706,356
2024-12-20	11.82	11.82	11.02	11.30	7,093,397
2024-12-19	10.80	11.30	10.80	11.30	1,970,238
2024-12-18	10.90	11.32	10.86	11.14	2,234,399
2024-12-17	10.60	10.84	10.34	10.80	2,005,180
2024-12-16	10.50	10.70	10.36	10.68	2,019,445
2024-12-13	11.00	11.00	10.58	10.66	782,633
2024-12-12	10.86	10.86	10.76	10.76	871,500
2024-12-11	10.60	10.98	10.60	10.84	536,227
2024-12-10	10.70	10.90	10.66	10.72	2,286,884
2024-12-09	10.40	11.02	10.40	10.80	4,009,041
2024-12-06	10.90	10.90	10.64	10.70	2,576,463
2024-12-05	10.86	11.10	10.82	10.88	2,177,197
2024-12-04	11.00	11.48	10.98	11.08	1,277,818
2024-12-03	11.30	11.40	11.00	11.24	3,875,228
2024-12-02	11.00	11.12	10.86	11.00	1,045,693
2024-11-29	10.78	11.20	10.78	11.20	3,223,233
2024-11-28	11.00	11.14	10.90	10.98	2,575,193
2024-11-27	11.14	11.30	11.08	11.16	1,600,971
2024-11-26	11.40	11.46	11.10	11.16	3,595,033
2024-11-25	12.50	12.50	11.38	11.48	4,057,914
2024-11-22	12.32	12.32	11.60	12.08	2,488,455
2024-11-21	11.52	12.08	11.52	11.76	3,035,709
2024-11-20	11.70	11.90	11.68	11.86	2,030,099
2024-11-19	11.70	12.54	11.70	12.04	1,558,924
2024-11-18	12.60	12.60	11.74	12.20	1,143,091
2024-11-15	11.32	12.14	11.32	12.06	2,423,326
2024-11-14	11.46	11.82	11.30	11.82	1,415,718
2024-11-13	11.68	11.68	11.42	11.42	1,353,591
2024-11-12	12.00	12.04	11.74	11.80	3,410,346
2024-11-11	11.74	12.24	11.56	12.08	1,330,584
2024-11-08	11.80	12.14	11.78	11.90	3,162,251
2024-11-07	12.80	12.80	11.90	12.10	2,683,823
2024-11-06	12.50	12.64	12.14	12.38	2,546,375
2024-11-05	12.68	12.68	12.06	12.50	3,661,846
2024-11-04	12.68	12.68	12.04	12.20	1,025,230
2024-11-01	12.76	12.76	12.02	12.12	1,985,351
2024-10-31	11.52	12.50	11.52	12.32	2,551,384
2024-10-30	11.06	12.02	11.06	12.02	7,176,405
2024-10-29	11.06	11.34	11.00	11.14	3,923,726
2024-10-28	11.32	11.32	10.98	11.06	3,573,057
2024-10-25	11.20	11.48	11.02	11.40	670,022
2024-10-24	11.08	11.46	11.08	11.20	3,515,763
2024-10-23	11.00	11.02	10.70	11.02	4,608,200
2024-10-22	10.30	10.80	10.30	10.80	1,372,454
2024-10-21	10.24	10.90	10.24	10.60	2,260,928
2024-10-18	10.24	10.82	10.24	10.38	1,134,364
2024-10-17	10.50	10.88	10.40	10.54	3,036,195
2024-10-16	10.60	10.78	10.50	10.56	1,834,762
2024-10-15	10.62	10.62	10.42	10.58	3,286,289
2024-10-14	10.74	10.84	10.68	10.76	2,378,974
2024-10-11	11.02	11.10	10.64	10.76	1,885,090
2024-10-10	10.86	11.26	10.60	11.24	2,699,945
2024-10-09	10.70	10.76	10.52	10.76	3,221,790
2024-10-08	11.68	11.68	10.80	10.86	5,062,093
2024-10-07	11.16	11.62	11.10	11.36	3,452,446
2024-10-04	10.92	11.30	10.90	11.16	4,530,644
2024-10-03	10.76	11.00	10.44	10.92	2,735,094
2024-10-02	10.80	11.22	10.74	10.74	5,685,073
2024-10-01	10.28	10.68	9.99	10.54	4,060,482
2024-09-30	10.64	10.64	10.34	10.34	5,049,956
2024-09-27	10.46	10.76	10.46	10.62	1,639,421
2024-09-26	10.78	10.80	10.52	10.56	7,250,755
2024-09-25	11.64	11.64	10.68	10.72	7,583,574
2024-09-24	11.46	11.54	11.18	11.24	1,318,810
2024-09-23	10.80	11.54	10.80	11.38	1,492,450
2024-09-20	11.62	11.62	11.20	11.20	7,641,773
2024-09-19	11.78	11.98	11.70	11.70	1,802,772
2024-09-18	11.82	11.92	11.56	11.82	1,435,860
2024-09-17	11.50	12.06	11.50	11.92	2,394,054
2024-09-16	11.40	11.92	11.40	11.74	1,532,156
2024-09-13	11.42	11.74	11.42	11.70	2,497,814
2024-09-12	10.90	11.42	10.90	11.36	2,188,643
2024-09-11	11.02	11.58	11.00	11.16	3,677,658
2024-09-10	12.10	12.10	10.94	11.00	5,352,152
2024-09-09	11.50	11.90	11.50	11.56	2,890,921
2024-09-06	11.56	12.04	11.40	11.84	3,083,260
2024-09-05	11.78	12.38	11.64	11.64	2,803,546
2024-09-04	11.90	12.48	11.70	12.30	3,558,872
2024-09-03	12.40	12.60	11.92	11.92	4,425,877
2024-09-02	12.48	12.60	12.38	12.42	1,332,190
2024-08-30	13.30	13.30	12.42	12.52	2,953,155
2024-08-29	13.20	13.20	12.12	12.70	1,534,951
2024-08-28	12.82	13.04	12.52	12.60	2,030,366
2024-08-27	12.96	13.14	12.72	12.90	2,873,796
2024-08-26	12.96	12.96	12.96	12.96	0
2024-08-23	12.74	12.98	12.70	12.96	508,467
2024-08-22	13.00	13.00	12.58	12.70	742,056
2024-08-21	13.34	13.34	12.74	12.86	1,278,361
2024-08-20	13.46	13.46	12.58	12.74	2,299,295
2024-08-19	12.40	13.22	12.40	13.14	1,271,739
2024-08-16	13.22	13.26	12.90	13.02	1,433,413
2024-08-15	12.46	13.22	12.46	13.22	2,433,813
2024-08-14	12.52	13.12	12.52	13.08	1,031,439
2024-08-13	13.46	13.46	12.98	13.14	853,043
2024-08-12	13.10	13.28	13.00	13.28	1,866,147
2024-08-09	13.04	13.20	13.04	13.14	815,291
2024-08-08	12.82	13.24	12.82	13.10	1,069,556
2024-08-07	12.74	13.06	12.74	13.02	953,127
2024-08-06	12.46	12.86	12.28	12.60	5,640,573
2024-08-05	12.60	12.60	12.14	12.50	4,889,077
2024-08-02	12.70	12.96	12.70	12.80	5,169,736
2024-08-01	12.60	13.12	12.60	13.00	2,510,942
2024-07-31	12.50	13.24	12.44	13.22	4,425,924
2024-07-30	13.52	13.52	12.44	12.52	2,951,879
2024-07-29	12.88	13.10	12.70	12.92	1,829,768
2024-07-26	12.60	13.08	12.60	12.98	3,332,643
2024-07-25	12.60	12.92	12.60	12.90	2,270,686
2024-07-24	13.42	13.42	12.76	12.98	1,783,799
2024-07-23	12.90	12.98	12.76	12.82	3,101,044
2024-07-22	13.20	13.22	12.96	12.96	1,134,046
2024-07-19	12.86	13.18	12.82	13.14	2,191,725
2024-07-18	13.66	13.66	13.00	13.00	2,514,351
2024-07-17	13.30	13.58	12.90	13.58	3,386,367
2024-07-16	13.04	13.60	12.66	12.70	7,260,782
2024-07-15	12.90	13.00	12.76	12.90	2,669,276
2024-07-12	13.30	13.30	13.20	13.24	458,526
2024-07-11	13.30	13.30	13.08	13.20	582,536
2024-07-10	13.30	13.30	12.90	13.28	1,033,261
2024-07-09	13.22	13.22	12.90	13.06	1,803,716
2024-07-08	13.28	13.30	13.06	13.18	2,868,177
2024-07-05	14.00	14.00	13.20	13.26	1,847,434
2024-07-04	13.06	13.92	13.06	13.92	1,634,566
2024-07-03	14.76	14.76	13.60	13.68	2,910,583
2024-07-02	14.52	14.52	13.92	14.10	2,604,218
2024-07-01	13.42	14.04	13.42	13.86	2,365,672
2024-06-28	12.66	13.68	12.66	13.58	4,213,208
2024-06-27	13.20	13.30	13.14	13.14	634,569
2024-06-26	12.68	13.56	12.68	13.22	1,069,930
2024-06-25	13.26	13.48	13.06	13.30	663,362
2024-06-24	13.20	13.68	13.10	13.56	1,098,944
2024-06-21	14.30	14.30	13.12	13.12	6,887,784
2024-06-20	13.22	13.74	13.22	13.66	1,133,598
2024-06-19	14.24	14.24	13.22	13.32	1,236,027
2024-06-18	13.66	13.76	13.02	13.60	5,498,750
2024-06-17	12.28	13.28	12.28	13.04	2,752,483
2024-06-14	13.30	13.38	12.38	12.88	10,308,296
2024-06-13	14.60	14.60	12.86	12.94	12,335,401
2024-06-12	15.30	15.32	14.66	14.78	3,260,046
2024-06-11	15.10	15.48	15.10	15.32	925,786
2024-06-10	15.72	15.72	15.02	15.46	2,885,224
2024-06-07	15.00	15.30	14.84	15.02	2,562,913
2024-06-06	15.36	15.44	15.24	15.44	2,091,535
2024-06-05	15.10	15.42	14.96	15.00	6,629,832
2024-06-04	15.68	15.76	15.30	15.42	5,276,349
2024-06-03	15.50	16.74	15.50	15.76	4,858,851
2024-05-31	16.00	16.20	15.70	16.12	5,972,668
2024-05-30	15.20	16.10	14.92	16.00	8,539,026
2024-05-29	14.50	14.86	14.40	14.72	2,682,204
2024-05-28	14.86	15.00	14.66	14.70	3,074,246
2024-05-27	15.06	15.06	15.06	15.06	0
2024-05-24	15.00	15.06	14.70	15.06	2,303,498
2024-05-23	15.50	15.50	14.66	15.18	6,041,181
2024-05-22	15.62	15.62	14.86	14.94	2,734,930
2024-05-21	15.50	15.54	15.40	15.48	1,310,097
2024-05-20	14.98	15.82	14.98	15.60	3,241,742
2024-05-17	15.28	15.64	15.14	15.64	2,281,282
2024-05-16	15.72	15.72	15.30	15.38	2,536,084
2024-05-15	16.20	16.44	15.70	15.76	5,551,754
2024-05-14	17.00	17.00	16.26	16.56	1,670,075
2024-05-13	16.50	16.68	16.28	16.46	2,906,201
2024-05-10	17.00	17.00	16.18	16.18	1,516,000
2024-05-09	15.86	16.26	15.72	16.24	2,070,347
2024-05-08	15.44	16.20	15.30	15.76	2,516,559
2024-05-07	16.30	16.46	15.64	15.70	3,692,921
2024-05-06	16.22	16.22	16.22	16.22	0
2024-05-03	16.60	16.60	15.74	16.22	5,863,076
2024-05-02	15.98	16.32	15.82	15.86	3,066,270
2024-05-01	17.00	17.00	16.00	16.06	2,604,461
2024-04-30	16.50	16.82	15.80	16.74	5,094,238
2024-04-29	15.40	16.30	15.40	16.28	3,014,650
2024-04-26	14.88	15.70	14.86	15.68	1,420,123
2024-04-25	14.90	15.68	14.90	15.32	1,719,991
2024-04-24	16.12	16.12	15.60	15.60	3,031,595
2024-04-23	15.76	15.82	15.30	15.64	3,893,448
2024-04-22	14.90	15.94	14.90	15.74	2,645,404
2024-04-19	16.04	16.04	15.36	15.56	5,177,929
2024-04-18	17.18	17.18	15.90	16.04	3,672,205
2024-04-17	16.88	17.50	16.40	16.40	5,980,588
2024-04-16	15.80	17.02	15.80	16.88	6,230,481
2024-04-15	17.82	17.82	16.04	16.04	5,731,319
2024-04-12	16.60	17.30	16.00	17.02	10,820,777
2024-04-11	15.80	16.50	15.80	16.32	5,654,296
2024-04-10	15.94	15.96	15.52	15.78	3,933,489
2024-04-09	15.20	15.78	15.20	15.42	5,268,402
2024-04-08	15.42	15.62	14.96	14.96	3,624,635
2024-04-05	15.30	15.58	15.30	15.40	4,466,322
2024-04-04	14.66	15.28	14.66	15.22	5,529,143
2024-04-03	15.00	15.00	14.10	14.90	2,478,779
2024-04-02	14.10	15.00	14.10	14.62	4,038,711
2024-04-01	14.10	14.10	14.10	14.10	0
2024-03-29	14.10	14.10	14.10	14.10	0
2024-03-28	14.66	14.88	13.60	14.10	7,953,321
2024-03-27	14.18	14.18	13.74	14.00	3,832,664
2024-03-26	14.04	14.39	14.00	14.00	5,707,717
2024-03-25	14.50	14.50	14.13	14.20	4,032,293
2024-03-22	13.47	14.10	13.47	14.10	3,688,244
2024-03-21	13.14	13.82	13.14	13.73	1,387,746
2024-03-20	13.45	13.80	13.45	13.79	1,925,234
2024-03-19	13.51	13.70	13.45	13.51	4,579,972
2024-03-18	13.25	13.57	13.25	13.57	2,792,405
2024-03-15	12.90	13.60	12.90	13.51	6,935,156
2024-03-14	13.25	13.27	12.97	13.05	3,541,479
2024-03-13	12.57	13.19	12.39	12.93	3,355,257
2024-03-12	12.20	12.69	12.20	12.45	3,504,564
2024-03-11	12.75	12.75	12.23	12.44	6,451,401
2024-03-08	12.95	12.97	12.74	12.82	2,794,206
2024-03-07	13.00	13.16	12.94	13.00	4,096,836
2024-03-06	13.39	13.46	13.01	13.18	2,380,480
2024-03-05	13.33	13.33	12.70	13.05	4,006,272
2024-03-04	13.31	13.33	12.79	12.80	6,437,412
2024-03-01	12.97	13.60	12.97	13.55	8,075,341
2024-02-29	13.20	13.53	12.82	13.00	67,292,590
2024-02-28	13.70	13.70	13.17	13.47	3,104,586
2024-02-27	13.20	13.47	13.19	13.45	7,515,410
2024-02-26	13.28	13.45	13.07	13.27	3,905,969
2024-02-23	13.61	13.79	13.19	13.43	8,102,415
2024-02-22	14.13	14.49	13.73	13.80	5,551,605
2024-02-21	13.58	14.20	13.58	14.13	8,422,806
2024-02-20	14.00	14.00	13.46	13.78	7,324,338
2024-02-19	13.55	13.81	12.91	13.80	10,091,136
2024-02-16	13.05	13.21	12.77	13.05	5,881,604
2024-02-15	12.00	13.17	12.00	13.12	14,625,770
2024-02-14	12.30	12.50	12.00	12.14	2,438,736
2024-02-13	11.38	12.45	11.38	12.22	7,173,017
2024-02-12	12.00	12.40	11.40	12.13	19,682,523
2024-02-09	12.47	12.47	12.10	12.10	8,639,376
2024-02-08	12.34	12.70	12.00	12.47	3,834,538
2024-02-07	12.89	12.89	12.20	12.20	3,482,791
2024-02-06	12.20	12.64	12.10	12.58	4,981,716
2024-02-05	12.01	12.32	12.01	12.14	6,217,630
2024-02-02	12.70	12.73	12.23	12.55	9,082,389
2024-02-01	13.39	13.39	12.77	12.90	4,244,935
2024-01-31	13.40	13.45	12.85	12.90	4,567,597
2024-01-30	13.40	13.60	13.20	13.60	2,510,992
2024-01-29	13.42	13.56	13.05	13.45	5,829,590
2024-01-26	12.99	13.30	12.85	13.05	5,741,174
2024-01-25	12.96	13.21	12.96	12.99	4,254,371
2024-01-24	12.90	13.02	12.90	13.00	2,275,096
2024-01-23	12.30	12.94	12.30	12.85	3,931,707
2024-01-22	12.51	12.75	12.30	12.60	4,883,921
2024-01-19	13.16	13.23	12.65	12.66	7,951,847
2024-01-18	13.40	13.44	13.16	13.16	4,182,553
2024-01-17	13.06	13.50	13.06	13.40	3,220,019
2024-01-16	13.00	14.11	13.00	13.71	2,858,827
2024-01-15	13.71	13.79	13.45	13.71	3,522,799
2024-01-12	13.59	14.25	13.52	13.93	7,514,893
2024-01-11	13.05	13.63	13.05	13.59	3,665,320
2024-01-10	13.43	13.61	13.30	13.48	3,641,377
2024-01-09	14.30	14.30	13.42	13.42	5,006,333
2024-01-08	13.79	14.16	13.40	13.81	6,692,296
2024-01-05	14.05	14.07	13.48	13.90	5,389,575
2024-01-04	15.10	15.20	14.01	14.02	7,941,018
2024-01-03	15.65	15.65	14.96	15.39	3,302,326
2024-01-02	15.10	15.79	15.10	15.39	3,611,652
2024-01-01	15.08	15.08	15.08	15.08	0
2023-12-29	15.19	15.26	15.01	15.08	1,938,737
2023-12-28	15.23	15.68	15.05	15.08	3,798,707
2023-12-27	15.74	16.00	15.15	15.19	7,372,284
2023-12-26	15.38	15.38	15.38	15.38	0
2023-12-25	15.38	15.38	15.38	15.38	0
2023-12-22	14.50	16.50	14.50	15.38	22,572,499
2023-12-21	13.70	14.56	13.70	14.23	7,259,032
2023-12-20	13.10	14.04	13.10	13.95	9,185,453
2023-12-19	12.50	13.46	12.50	13.32	10,319,175
2023-12-18	12.20	13.07	12.20	12.91	9,456,726
2023-12-15	12.60	13.80	12.41	12.46	11,262,822
2023-12-14	12.01	13.31	12.01	13.23	5,891,877
2023-12-13	12.25	12.79	12.25	12.55	6,781,682
2023-12-12	13.11	13.30	12.77	12.79	3,776,060
2023-12-11	13.00	13.83	13.00	13.24	7,411,621
2023-12-08	12.69	13.56	12.51	13.54	10,061,426
2023-12-07	12.29	12.76	11.87	12.70	10,149,685
2023-12-06	12.76	12.88	12.31	12.31	8,195,633
2023-12-05	12.50	13.06	12.50	12.80	7,227,174
2023-12-04	13.20	13.21	12.45	12.73	12,480,531
2023-12-01	13.62	13.62	12.95	13.36	11,341,018
2023-11-30	13.67	14.00	13.50	13.64	12,019,940
2023-11-29	13.90	14.01	13.62	13.72	6,662,415
2023-11-28	13.94	14.25	13.78	13.98	6,269,293
2023-11-27	14.26	14.26	13.81	13.95	4,304,555
2023-11-24	13.60	14.15	13.60	14.09	3,975,652
2023-11-23	13.77	13.91	13.65	13.91	2,634,628
2023-11-22	13.60	13.88	13.52	13.75	7,489,023
2023-11-21	14.10	14.15	13.66	13.68	7,890,966
2023-11-20	13.99	14.43	13.67	14.26	5,534,239
2023-11-17	13.55	14.15	13.39	14.15	5,988,085
2023-11-16	14.00	14.00	13.62	13.75	8,476,493
2023-11-15	14.38	14.47	13.99	14.34	8,086,755
2023-11-14	13.59	14.45	13.59	14.45	8,460,356
2023-11-13	13.50	14.24	13.50	14.24	12,801,213
2023-11-10	14.40	14.43	13.80	14.11	7,316,251
2023-11-09	14.46	14.65	14.29	14.65	3,767,963
2023-11-08	14.32	14.97	14.32	14.60	6,584,080
2023-11-07	15.58	16.00	14.85	14.92	4,273,664
2023-11-06	15.84	16.43	15.80	16.11	12,220,138
2023-11-03	16.23	16.78	16.11	16.63	5,436,109
2023-11-02	16.26	16.31	16.12	16.31	4,131,145
2023-11-01	15.84	16.35	15.66	16.31	4,289,729
2023-10-31	15.34	16.25	15.34	16.16	2,924,152
2023-10-30	15.26	16.08	15.26	15.62	3,360,901
2023-10-27	15.29	15.62	14.92	15.62	4,597,867
2023-10-26	14.87	15.00	14.64	14.89	3,123,030
2023-10-25	15.08	15.12	14.79	15.12	3,706,023
2023-10-24	16.69	16.69	15.03	15.30	4,520,934
2023-10-23	16.18	16.26	15.81	16.12	6,122,999
2023-10-20	16.84	17.18	16.45	16.48	5,785,711
2023-10-19	16.59	16.99	16.20	16.95	5,612,741
2023-10-18	15.31	16.80	15.27	16.72	13,389,301
2023-10-17	14.78	15.30	14.78	15.20	7,045,472
2023-10-16	15.01	15.14	14.76	14.95	2,965,982
2023-10-13	14.77	14.97	14.54	14.86	3,845,394
2023-10-12	14.59	14.80	14.45	14.71	1,764,570
2023-10-11	14.67	15.23	14.43	14.53	1,891,093
2023-10-10	14.65	15.06	14.65	15.06	3,809,213
2023-10-09	13.76	14.91	13.76	14.91	7,732,822
2023-10-06	13.89	14.30	13.84	14.22	5,045,748
2023-10-05	13.50	14.00	13.37	13.90	8,890,495
2023-10-04	14.03	14.34	13.53	13.71	7,134,626
2023-10-03	14.70	14.70	14.05	14.13	7,266,967
2023-10-02	15.21	15.44	14.70	14.73	3,469,970
2023-09-29	15.42	15.47	15.14	15.21	6,141,420
2023-09-28	15.36	15.88	15.17	15.56	7,230,112
2023-09-27	14.24	15.54	14.24	15.54	13,485,590
2023-09-26	14.06	14.40	13.86	14.40	8,371,997
2023-09-25	14.25	14.26	14.02	14.17	8,137,921
2023-09-22	14.27	14.48	14.21	14.21	5,955,825
2023-09-21	14.63	14.71	14.32	14.48	6,899,418
2023-09-20	14.54	14.96	14.48	14.86	4,259,770
2023-09-19	15.02	15.08	14.65	14.77	3,107,848
2023-09-18	14.93	15.11	14.88	15.04	5,789,452
2023-09-15	15.01	15.07	14.71	15.01	7,798,924
2023-09-14	14.41	14.99	14.36	14.85	7,804,148
2023-09-13	15.20	15.20	14.50	14.51	9,689,344
2023-09-12	14.70	15.10	14.41	15.03	11,176,935
2023-09-11	14.92	15.11	14.63	14.69	5,372,676
2023-09-08	14.85	15.04	14.53	15.00	6,089,871
2023-09-07	15.05	15.46	14.81	15.04	5,555,926
2023-09-06	15.00	15.62	14.88	15.21	11,236,394
2023-09-05	17.00	17.00	14.52	15.33	44,557,056
2023-09-04	17.41	17.99	17.31	17.43	5,402,710
2023-09-01	16.83	17.51	16.83	17.19	3,962,617
2023-08-31	16.70	17.03	16.57	16.98	3,293,235
2023-08-30	16.42	16.88	16.42	16.79	2,474,984
2023-08-29	16.20	16.70	16.14	16.63	1,459,735
2023-08-28	16.36	16.36	16.36	16.36	0
2023-08-25	16.05	16.36	16.00	16.36	1,243,680
2023-08-24	16.32	16.44	15.93	15.97	1,529,450
2023-08-23	16.49	16.49	16.07	16.35	1,628,536
2023-08-22	17.43	17.43	16.60	16.69	1,150,308
2023-08-21	16.41	16.65	16.18	16.65	5,446,567
2023-08-18	16.66	16.66	16.04	16.24	3,787,971
2023-08-17	16.94	17.13	16.71	16.90	1,479,617
2023-08-16	17.12	17.34	16.96	17.20	1,481,564
2023-08-15	17.75	17.76	17.25	17.30	1,526,859
2023-08-14	17.81	17.95	17.71	17.80	772,151
2023-08-11	17.97	18.33	17.95	18.33	1,216,930
2023-08-10	18.57	18.57	18.25	18.34	797,307
2023-08-09	17.50	18.53	17.50	18.47	2,661,725
2023-08-08	17.53	17.72	17.44	17.68	1,982,439
2023-08-07	17.63	17.95	17.60	17.88	4,178,249
2023-08-04	16.90	17.60	16.90	17.50	5,156,149
2023-08-03	16.62	16.96	16.39	16.88	1,749,949
2023-08-02	17.34	17.66	16.50	16.59	5,793,606
2023-08-01	17.60	17.85	17.31	17.47	2,281,093
2023-07-31	17.61	17.89	17.16	17.81	11,019,799
2023-07-28	17.19	17.19	16.66	17.06	1,946,555
2023-07-27	17.31	17.49	17.18	17.26	3,004,754
2023-07-26	17.26	17.42	16.99	17.42	2,017,071
2023-07-25	17.00	17.47	17.00	17.25	5,063,721
2023-07-24	16.59	17.30	16.59	17.16	4,424,885
2023-07-21	16.30	16.72	16.24	16.65	3,437,972
2023-07-20	16.25	16.52	16.13	16.33	2,971,586
2023-07-19	16.03	16.37	15.83	16.12	2,433,048
2023-07-18	15.38	15.93	15.12	15.85	2,237,867
2023-07-17	15.63	15.96	15.18	15.24	3,180,839
2023-07-14	15.65	15.78	15.50	15.65	2,160,030
2023-07-13	16.08	16.15	15.67	15.73	3,163,589
2023-07-12	15.80	16.08	15.61	15.61	3,972,777
2023-07-11	15.51	15.88	15.46	15.82	2,552,750
2023-07-10	14.99	15.59	14.99	15.45	2,875,573
2023-07-07	15.40	15.40	14.68	15.12	2,455,656
2023-07-06	15.40	15.41	14.96	15.07	2,275,188
2023-07-05	15.22	15.50	15.22	15.49	1,751,980
2023-07-04	15.00	15.72	15.00	15.58	1,940,296
2023-07-03	15.00	15.70	15.00	15.62	2,055,311
2023-06-30	14.82	15.05	14.76	14.91	1,969,178
2023-06-29	14.36	14.98	14.35	14.57	2,187,265
2023-06-28	14.30	14.68	14.16	14.53	4,405,672
2023-06-27	14.52	14.82	14.09	14.09	6,196,017
2023-06-26	14.80	14.85	14.29	14.30	5,729,583
2023-06-23	14.50	14.97	13.90	14.02	4,633,438
2023-06-22	15.20	15.56	14.79	14.93	9,067,253
2023-06-21	15.40	16.02	15.36	15.75	3,235,274
2023-06-20	16.00	16.11	15.42	15.44	2,330,056
2023-06-19	16.19	16.24	15.91	15.91	1,743,363
2023-06-16	16.48	16.58	16.13	16.25	6,296,952
2023-06-15	16.21	16.79	16.17	16.49	4,352,526
2023-06-14	16.20	16.71	16.16	16.33	2,077,468
2023-06-13	16.07	16.24	15.82	16.01	4,773,048
2023-06-12	16.04	16.22	15.83	15.99	6,822,942
2023-06-09	15.70	16.23	15.51	16.14	11,701,934
2023-06-08	15.82	15.82	15.23	15.51	2,543,179
2023-06-07	15.38	15.75	15.07	15.75	4,083,184
2023-06-06	15.60	15.60	14.77	15.38	2,381,678
2023-06-05	15.92	15.92	15.15	15.34	7,744,697
2023-06-02	15.52	15.77	15.09	15.63	7,382,611
2023-06-01	14.70	14.88	14.63	14.88	1,227,603
2023-05-31	14.79	14.79	14.34	14.70	8,827,363
2023-05-30	15.60	15.60	14.81	14.94	2,866,103
2023-05-29	15.44	15.44	15.44	15.44	0
2023-05-26	15.20	15.77	15.20	15.44	5,478,320
2023-05-25	16.46	16.46	15.50	15.50	5,049,384
2023-05-24	16.67	16.69	16.14	16.14	5,568,463
2023-05-23	16.19	16.68	16.11	16.62	2,610,351
2023-05-22	16.60	16.68	16.09	16.15	1,919,366
2023-05-19	16.53	16.72	16.36	16.62	3,123,435
2023-05-18	15.24	16.55	15.24	16.54	2,115,624
2023-05-17	16.01	16.13	15.79	16.00	3,935,551
2023-05-16	16.02	16.30	16.00	16.16	4,268,487
2023-05-15	15.52	16.20	15.43	16.16	4,678,241
2023-05-12	15.50	16.14	15.50	15.86	4,151,200
2023-05-11	16.00	16.21	15.40	15.85	6,068,311
2023-05-10	15.79	16.38	15.68	16.23	5,823,914
2023-05-09	15.90	16.44	15.60	16.28	4,174,807
2023-05-08	15.98	15.98	15.98	15.98	0
2023-05-05	15.68	15.98	15.51	15.98	3,732,460
2023-05-04	15.50	16.08	15.22	15.63	3,243,791
2023-05-03	15.80	16.08	15.15	15.70	8,911,996
2023-05-02	16.76	16.76	15.83	15.83	4,852,437
2023-05-01	16.72	16.72	16.72	16.72	0
2023-04-28	16.58	16.86	16.42	16.72	3,142,493
2023-04-27	16.52	16.90	16.42	16.55	3,495,300
2023-04-26	17.67	17.67	16.82	16.89	3,103,409
2023-04-25	17.80	18.05	17.43	17.54	5,308,153
2023-04-24	17.46	17.97	17.34	17.89	2,710,613
2023-04-21	17.78	17.78	17.32	17.51	4,267,772
2023-04-20	18.22	18.35	17.67	17.67	5,423,333
2023-04-19	18.24	18.48	18.20	18.48	3,082,345
2023-04-18	18.50	18.72	18.45	18.60	2,162,909
2023-04-17	18.56	19.01	18.56	18.81	1,740,647
2023-04-14	18.60	18.90	18.36	18.42	2,932,714
2023-04-13	18.58	18.98	18.40	18.75	2,454,359
2023-04-12	18.60	18.81	17.91	18.56	4,967,086
2023-04-11	18.72	19.00	18.63	18.95	4,426,756
2023-04-10	19.00	19.00	19.00	19.00	0
2023-04-07	19.00	19.00	19.00	19.00	0
2023-04-06	18.35	19.15	18.35	19.00	3,423,405
2023-04-05	18.30	19.49	18.30	18.55	7,249,052
2023-04-04	19.43	19.49	18.78	18.84	4,500,445
2023-04-03	19.34	19.72	19.29	19.53	6,939,126
2023-03-31	18.22	18.56	18.10	18.52	2,703,599
2023-03-30	17.66	18.42	17.66	18.22	4,744,634
2023-03-29	17.92	18.34	17.92	17.94	2,203,751
2023-03-28	17.60	18.36	17.60	18.36	3,569,065
2023-03-27	17.10	17.52	16.72	17.46	2,861,822
2023-03-24	17.88	17.92	16.80	17.12	8,748,239
2023-03-23	18.16	18.40	17.90	18.14	3,835,468
2023-03-22	17.78	17.92	17.64	17.90	2,677,267
2023-03-21	16.84	17.86	16.84	17.70	3,266,481
2023-03-20	16.78	17.26	16.20	17.06	7,568,550
2023-03-17	17.86	18.08	16.88	17.42	10,060,217
2023-03-16	16.94	17.50	16.70	17.48	7,582,378
2023-03-15	17.82	17.82	16.80	16.82	12,937,065
2023-03-14	17.34	18.06	17.16	17.94	3,633,651
2023-03-13	18.40	18.40	17.14	17.48	7,282,283
2023-03-10	18.82	18.82	18.22	18.40	12,393,410
2023-03-09	19.64	19.66	19.16	19.30	3,906,131
2023-03-08	19.62	19.72	19.40	19.60	2,401,114
2023-03-07	19.38	19.76	19.38	19.76	3,484,135
2023-03-06	19.44	19.60	19.20	19.42	1,989,077
2023-03-03	19.12	19.38	18.94	19.34	3,170,579
2023-03-02	19.08	19.18	18.78	19.16	2,710,833
2023-03-01	18.96	19.32	18.90	19.16	3,061,656
2023-02-28	19.36	19.36	18.78	19.00	6,129,553
2023-02-27	18.68	19.34	18.68	19.34	6,708,381
2023-02-24	19.00	19.10	18.58	18.78	6,300,569
2023-02-23	18.90	19.24	18.42	19.02	6,232,161
2023-02-22	18.10	18.82	18.06	18.74	6,615,660
2023-02-21	18.92	18.94	18.38	18.62	6,453,195
2023-02-20	19.00	19.08	18.42	19.06	6,109,123
2023-02-17	19.86	20.05	18.36	19.00	29,255,042
2023-02-16	21.05	21.50	20.90	21.35	2,584,874
2023-02-15	21.20	21.25	20.90	20.90	1,182,199
2023-02-14	21.60	21.60	21.00	21.25	1,857,740
2023-02-13	21.95	21.95	21.50	21.50	1,894,968
2023-02-10	22.00	22.10	21.45	21.95	2,055,876
2023-02-09	21.75	21.75	21.25	21.70	2,238,541
2023-02-08	21.40	21.60	21.05	21.45	2,949,277
2023-02-07	21.00	21.15	20.50	20.85	4,107,971
2023-02-06	20.90	20.90	20.45	20.55	3,922,309
2023-02-03	21.00	21.45	20.70	21.00	6,542,783
2023-02-02	21.75	21.95	20.60	21.10	11,578,884
2023-02-01	21.75	22.30	21.75	21.75	3,556,293
2023-01-31	22.25	22.30	21.05	21.90	8,307,570
2023-01-30	22.15	23.10	22.00	22.15	7,689,607
2023-01-27	21.95	22.60	21.95	22.10	2,982,541
2023-01-26	22.50	22.80	21.95	21.95	5,691,444
2023-01-25	23.35	23.40	22.25	22.50	5,229,157
2023-01-24	23.95	23.95	22.90	22.90	2,479,656
2023-01-23	23.75	24.00	23.45	23.55	4,249,858
2023-01-20	23.15	23.85	23.15	23.60	10,955,388
2023-01-19	23.50	23.50	22.95	22.95	6,933,932
2023-01-18	23.05	23.95	23.00	23.80	8,923,804
2023-01-17	21.95	22.95	21.95	22.95	4,992,256
2023-01-16	22.20	23.25	21.95	22.25	13,125,385
2023-01-13	21.50	22.30	21.50	22.25	6,176,320
2023-01-12	20.65	21.55	20.65	21.55	4,161,669
2023-01-11	20.55	20.90	20.40	20.65	3,903,375
2023-01-10	20.45	21.10	20.45	20.55	3,006,146
2023-01-09	20.40	21.20	20.40	20.95	4,161,699
2023-01-06	20.00	21.10	20.00	20.70	3,776,427
2023-01-05	20.25	20.95	20.25	20.60	4,738,400
2023-01-04	21.20	21.20	20.20	20.35	6,495,557
2023-01-03	22.25	22.60	21.20	21.45	4,403,131
2023-01-02	21.40	21.40	21.40	21.40	0
2022-12-30	21.75	21.85	21.40	21.40	985,199
2022-12-29	21.25	22.05	21.10	21.90	6,750,004
2022-12-28	22.00	22.20	21.60	21.80	4,112,674
2022-12-27	21.85	21.85	21.85	21.85	0
2022-12-26	21.85	21.85	21.85	21.85	0
2022-12-23	21.80	21.90	21.30	21.85	999,380
2022-12-22	21.90	22.15	21.30	21.45	2,177,393
2022-12-21	21.25	21.80	21.25	21.65	17,518,969
2022-12-20	20.60	21.40	20.10	21.20	8,396,088
2022-12-19	20.65	21.20	20.65	20.80	7,690,814
2022-12-16	22.05	22.30	20.35	20.65	15,553,791
2022-12-15	22.15	22.70	21.95	22.55	4,744,018
2022-12-14	22.55	23.05	22.25	22.55	4,781,284
2022-12-13	22.30	22.70	22.10	22.20	4,111,340
2022-12-12	21.85	22.30	21.60	22.20	4,391,296
2022-12-09	22.05	22.30	21.90	22.00	2,070,708
2022-12-08	22.70	22.70	22.20	22.30	1,995,609
2022-12-07	22.95	23.10	22.30	22.50	5,197,344
2022-12-06	23.40	23.55	22.90	23.15	3,010,935
2022-12-05	24.10	24.60	23.75	23.75	2,084,107
2022-12-02	24.05	24.20	23.25	23.80	3,652,699
2022-12-01	24.05	24.55	23.85	24.35	2,304,978
2022-11-30	23.90	24.35	23.90	24.30	3,456,380
2022-11-29	23.95	24.15	23.60	23.95	2,348,857
2022-11-28	23.25	23.75	23.15	23.40	3,931,801
2022-11-25	24.10	24.40	23.70	24.15	3,396,559
2022-11-24	25.00	25.00	23.70	24.20	3,492,323
2022-11-23	24.75	24.75	24.00	24.40	6,509,470
2022-11-22	23.35	24.20	23.35	24.20	3,415,428
2022-11-21	23.90	24.25	22.75	22.75	6,426,289
2022-11-18	24.65	25.05	22.85	23.70	16,949,773
2022-11-17	27.20	27.25	25.20	25.25	10,237,521
2022-11-16	27.20	27.55	26.85	27.35	7,633,914
2022-11-15	26.70	27.60	26.70	27.15	7,306,901
2022-11-14	28.90	28.90	26.30	26.55	14,923,119
2022-11-11	28.90	29.85	28.75	29.30	5,357,687
2022-11-10	27.75	28.80	27.35	28.30	3,915,978
2022-11-09	28.90	28.90	28.00	28.20	2,393,810
2022-11-08	29.70	29.70	28.70	28.90	2,984,255
2022-11-07	28.65	29.70	28.40	29.65	4,177,062
2022-11-04	28.45	29.35	28.35	28.55	4,346,893
2022-11-03	27.00	28.15	26.45	27.90	3,297,923
2022-11-02	27.75	27.85	26.60	27.00	4,287,171
2022-11-01	28.25	28.25	27.00	27.25	3,396,539
2022-10-31	27.30	27.65	26.20	27.00	3,060,046
2022-10-28	27.75	28.35	27.45	27.45	3,020,134
2022-10-27	27.35	28.85	27.35	28.50	5,617,898
2022-10-26	26.00	27.25	25.90	27.00	2,977,569
2022-10-25	25.65	26.15	25.55	25.90	1,377,208
2022-10-24	26.10	26.15	25.10	25.80	2,819,263
2022-10-21	27.00	27.00	26.05	26.40	3,159,218
2022-10-20	26.90	27.30	26.10	27.05	4,837,680
2022-10-19	27.35	28.10	25.10	26.20	9,694,808
2022-10-18	28.10	28.55	27.00	27.00	5,362,462
2022-10-17	28.30	29.00	28.00	28.20	4,813,355
2022-10-14	29.35	29.90	28.55	28.65	9,611,918
2022-10-13	28.15	29.40	28.00	29.40	4,081,916
2022-10-12	29.50	29.50	28.05	28.05	4,668,984
2022-10-11	29.95	29.95	28.60	28.65	3,296,665
2022-10-10	30.25	30.60	29.55	30.00	3,092,278
2022-10-07	29.95	30.40	29.45	30.35	2,904,201
2022-10-06	29.50	29.90	29.30	29.75	4,255,420
2022-10-05	28.40	29.35	28.30	29.10	4,752,892
2022-10-04	27.65	28.35	27.30	28.30	20,954,862
2022-10-03	26.65	27.45	26.50	27.20	5,044,330
2022-09-30	25.50	27.40	25.50	26.55	7,953,438
2022-09-29	26.05	26.70	25.50	26.05	3,700,600
2022-09-28	26.60	26.70	25.30	26.55	8,938,977
2022-09-27	25.70	26.75	25.45	26.55	8,748,283
2022-09-26	25.35	26.15	25.05	25.75	9,070,746
2022-09-23	28.15	28.15	26.05	26.60	6,983,683
2022-09-22	27.90	28.65	27.60	28.30	3,767,909
2022-09-21	27.45	28.65	27.45	28.30	6,763,501
2022-09-20	28.85	29.40	27.10	27.20	5,768,423
2022-09-19	29.40	29.40	29.40	29.40	0
2022-09-16	29.35	30.10	28.95	29.40	7,563,336
2022-09-15	30.30	30.80	29.60	29.70	2,651,861
2022-09-14	30.60	31.35	30.30	30.50	3,790,703
2022-09-13	31.50	31.80	30.60	31.50	5,814,428
2022-09-12	31.05	31.55	30.40	31.40	8,302,841
2022-09-09	30.75	31.15	30.40	31.15	6,424,923
2022-09-08	29.00	30.90	28.35	30.45	10,296,559
2022-09-07	29.15	29.30	27.10	28.70	13,178,672
2022-09-06	32.05	33.10	28.55	29.45	13,768,370
2022-09-05	29.50	31.45	29.50	31.15	5,419,209
2022-09-02	28.90	29.70	28.35	29.60	3,117,942
2022-09-01	29.20	29.65	28.45	28.85	6,447,298
2022-08-31	30.00	30.10	28.70	30.00	9,809,152
2022-08-30	31.35	31.55	29.90	29.95	8,016,087
2022-08-29	30.15	30.15	30.15	30.15	0
2022-08-26	29.50	30.15	29.35	30.15	4,336,845
2022-08-25	29.20	29.85	29.00	29.45	5,187,632
2022-08-24	28.90	29.05	28.15	28.85	4,774,868
2022-08-23	27.20	29.05	27.20	28.80	6,488,049
2022-08-22	26.70	27.55	26.45	27.00	3,787,987
2022-08-19	27.25	27.40	26.45	27.20	1,862,060
2022-08-18	26.70	27.45	26.70	27.30	3,222,224
2022-08-17	26.85	27.00	25.70	26.50	5,001,466
2022-08-16	26.45	27.20	26.25	26.85	7,094,323
2022-08-15	27.95	27.95	25.95	26.40	7,498,328
2022-08-12	28.30	28.50	27.60	27.95	2,146,024
2022-08-11	27.75	28.15	27.60	28.10	4,072,591
2022-08-10	27.75	27.75	26.85	27.30	3,215,045
2022-08-09	27.30	28.05	27.15	27.90	2,722,657
2022-08-08	28.10	28.30	27.00	27.40	2,794,715
2022-08-05	27.15	27.90	26.25	27.75	4,705,060
2022-08-04	28.15	28.15	26.80	26.90	4,216,278
2022-08-03	28.60	29.25	28.05	28.30	3,551,896
2022-08-02	29.00	29.50	28.25	28.50	4,776,070
2022-08-01	29.50	29.50	27.65	27.70	3,990,201
2022-07-29	28.35	29.00	27.70	28.80	5,232,855
2022-07-28	28.40	28.65	27.70	28.15	3,855,505
2022-07-27	27.50	28.20	27.40	28.00	4,387,783
2022-07-26	27.10	28.85	27.10	27.35	7,746,597
2022-07-25	25.30	26.95	25.10	26.90	4,998,107
2022-07-22	24.75	25.50	24.75	25.45	4,466,105
2022-07-21	25.55	25.90	24.50	24.90	6,899,937
2022-07-20	24.95	25.80	24.75	25.55	4,859,606
2022-07-19	24.60	25.55	24.40	24.95	6,088,818
2022-07-18	23.15	24.80	23.10	24.70	6,731,920
2022-07-15	22.00	23.25	21.75	23.00	5,654,100
2022-07-14	22.55	22.70	21.25	21.65	8,252,100
2022-07-13	21.25	22.50	21.20	22.50	7,366,240
2022-07-12	22.00	22.30	21.30	21.50	7,929,034
2022-07-11	21.90	22.55	21.30	22.00	5,287,110
2022-07-08	20.80	22.80	20.60	22.20	9,052,107
2022-07-07	20.25	21.15	20.25	20.75	10,273,167
2022-07-06	21.55	21.85	20.05	20.15	10,754,865
2022-07-05	23.50	23.70	21.45	21.55	10,409,894
2022-07-04	22.35	23.40	22.15	23.15	4,404,005
2022-07-01	23.25	23.65	22.25	22.25	8,933,124
2022-06-30	24.80	25.00	23.40	23.40	11,907,229
2022-06-29	26.20	26.20	25.10	25.10	8,838,702
2022-06-28	26.20	26.65	25.75	26.05	4,558,544
2022-06-27	25.00	26.05	24.95	26.00	11,155,703
2022-06-24	24.85	25.10	24.15	24.85	6,961,128
2022-06-23	25.00	25.30	24.00	24.75	8,286,023
2022-06-22	25.55	25.70	24.75	25.00	8,448,284
2022-06-21	26.40	27.10	26.00	26.75	5,824,344
2022-06-20	25.75	26.35	25.50	25.80	8,004,255
2022-06-17	27.15	27.40	25.40	25.65	12,137,943
2022-06-16	27.80	28.50	26.75	27.45	7,175,797
2022-06-15	27.85	28.10	27.25	28.05	5,084,927
2022-06-14	27.70	28.30	27.00	27.95	6,139,569
2022-06-13	28.20	28.20	26.65	26.90	8,778,938
2022-06-10	28.70	29.40	28.25	28.75	9,321,360
2022-06-09	29.30	29.50	28.70	28.70	12,373,254
2022-06-08	28.00	29.40	28.00	29.35	10,382,587
2022-06-07	27.00	28.40	26.90	28.00	11,966,787
2022-06-06	28.70	29.45	26.80	27.00	17,198,797
2022-06-03	29.05	29.05	29.05	29.05	0
2022-06-02	29.05	29.05	29.05	29.05	0
2022-06-01	29.10	29.30	28.60	29.05	15,806,280
2022-05-31	29.80	30.30	28.60	29.85	83,510,339
2022-05-30	29.95	30.00	28.75	29.10	10,878,947
2022-05-27	33.60	33.90	28.75	29.25	24,100,289
2022-05-26	37.00	37.00	30.35	32.65	20,443,022
2022-05-25	36.00	36.70	35.10	35.15	12,127,252
2022-05-24	34.50	35.95	33.85	35.65	14,143,052
2022-05-23	35.30	37.35	34.75	35.00	17,029,835
2022-05-20	34.80	36.05	34.80	35.35	7,148,452
2022-05-19	35.65	35.65	34.00	34.45	8,813,838
2022-05-18	35.10	36.50	35.00	35.75	7,253,375
2022-05-17	34.40	35.25	34.20	34.75	8,161,927
2022-05-16	33.10	34.10	32.85	34.05	9,523,319
2022-05-13	32.80	33.25	32.45	32.95	9,383,975
2022-05-12	32.80	32.85	31.95	32.40	6,787,283
2022-05-11	32.70	33.35	32.30	33.35	8,718,525
2022-05-10	33.60	33.60	31.70	32.75	7,584,864
2022-05-09	35.60	36.15	33.05	33.05	11,115,776
2022-05-06	35.60	36.80	35.40	36.10	9,601,511
2022-05-05	35.80	36.75	35.55	36.35	14,095,704
2022-05-04	33.70	35.65	33.70	35.20	9,313,477
2022-05-03	31.80	34.20	31.45	34.20	11,901,131
2022-05-02	32.60	32.60	32.60	32.60	0
2022-04-29	32.40	32.60	31.60	32.60	4,535,350
2022-04-28	31.60	32.20	31.15	32.20	7,522,947
2022-04-27	32.15	33.00	31.30	31.90	12,273,670
2022-04-26	32.65	32.80	31.30	31.80	13,499,180
2022-04-25	34.00	34.30	31.90	31.90	11,660,594
2022-04-22	36.50	36.50	35.10	35.10	9,193,774
2022-04-21	36.60	36.85	34.95	36.35	7,509,863
2022-04-20	36.90	36.90	35.70	36.05	7,286,888
2022-04-19	35.20	37.00	35.20	36.50	13,543,742
2022-04-18	35.10	35.10	35.10	35.10	0
2022-04-15	35.10	35.10	35.10	35.10	0
2022-04-14	34.70	35.30	34.20	35.10	5,231,065
2022-04-13	33.00	34.50	32.60	34.35	11,181,992
2022-04-12	31.80	33.20	31.80	32.85	7,611,168
2022-04-11	31.50	32.35	31.45	31.45	3,796,035
2022-04-08	32.00	32.70	31.60	32.05	10,690,381
2022-04-07	32.00	32.70	31.70	32.05	3,578,020
2022-04-06	31.55	32.85	31.50	32.30	17,228,074
2022-04-05	31.10	31.70	30.90	31.25	5,386,932
2022-04-04	31.55	31.75	30.40	30.85	10,639,869
2022-04-01	30.00	31.45	29.70	31.10	11,010,799
2022-03-31	30.40	30.95	29.55	30.85	7,265,093
2022-03-30	29.70	31.25	29.60	31.15	8,577,251
2022-03-29	29.50	31.15	28.95	29.55	11,566,963
2022-03-28	29.10	29.95	28.65	29.05	5,346,161
2022-03-25	31.90	31.90	28.85	29.30	15,008,824
2022-03-24	29.75	32.20	29.25	31.10	18,691,250
2022-03-23	28.00	29.45	27.85	29.20	11,156,748
2022-03-22	27.30	27.90	26.90	27.80	9,008,411
2022-03-21	26.35	27.50	26.30	27.30	8,913,580
2022-03-18	25.70	26.50	25.70	26.50	7,332,282
2022-03-17	24.25	25.75	23.40	25.75	5,243,648
2022-03-16	24.45	24.45	23.50	23.50	4,611,392
2022-03-15	23.10	23.70	22.80	23.35	3,920,911
2022-03-14	25.10	25.10	24.05	24.35	4,222,186
2022-03-11	26.00	26.20	25.15	25.40	4,004,544
2022-03-10	26.80	26.80	24.35	26.00	9,816,970
2022-03-09	27.95	28.40	24.75	26.25	27,899,749
2022-03-08	26.00	27.60	25.65	27.15	12,806,722
2022-03-07	24.90	27.00	24.70	25.75	16,113,842
2022-03-04	24.70	25.05	23.50	24.70	8,767,502
2022-03-03	25.15	26.20	24.00	24.35	13,617,202
2022-03-02	23.00	24.70	23.00	24.60	13,672,656
2022-03-01	21.55	22.65	21.45	22.40	5,930,266
2022-02-28	21.90	21.90	20.85	21.90	5,586,217
2022-02-25	22.00	22.65	20.45	20.50	8,138,371
2022-02-24	21.35	22.75	20.90	22.10	9,454,374
2022-02-23	20.75	21.15	20.35	20.85	2,126,634
2022-02-22	20.45	22.15	20.30	20.85	6,212,672
2022-02-21	21.05	21.05	20.20	20.45	1,886,756
2022-02-18	21.15	21.20	20.60	20.85	1,464,130
2022-02-17	21.40	21.60	20.80	21.20	1,855,105
2022-02-16	20.50	21.55	20.45	21.50	2,378,264
2022-02-15	21.40	21.65	20.45	20.80	5,520,382
2022-02-14	20.50	21.65	20.50	21.15	3,126,530
2022-02-11	20.10	21.50	20.10	21.50	2,864,274
2022-02-10	20.90	21.25	20.50	20.95	2,840,511
2022-02-09	20.30	21.00	20.10	20.95	3,225,839
2022-02-08	21.00	21.65	20.40	20.90	3,205,915
2022-02-07	20.80	21.25	20.50	20.90	2,357,658
2022-02-04	20.95	21.20	20.30	20.80	6,624,915
2022-02-03	20.85	20.85	20.10	20.10	4,046,322
2022-02-02	22.05	22.10	20.75	20.85	2,599,601
2022-02-01	21.25	21.70	20.95	21.45	2,650,739
2022-01-31	21.85	21.85	21.05	21.25	3,586,352
2022-01-28	21.70	21.70	20.90	21.30	7,417,835
2022-01-27	20.55	22.20	20.55	21.75	3,916,509
2022-01-26	20.00	21.75	20.00	21.75	3,511,728
2022-01-25	19.14	20.40	19.14	20.35	6,780,334
2022-01-24	21.00	21.00	19.00	19.24	6,899,230
2022-01-21	21.45	21.45	20.30	20.75	5,366,469
2022-01-20	21.75	21.80	21.00	21.70	2,491,165
2022-01-19	23.05	23.05	21.40	21.75	6,143,936
2022-01-18	21.75	23.10	21.75	22.80	6,048,901
2022-01-17	21.55	22.15	21.40	21.90	2,772,403
2022-01-14	20.20	22.10	20.20	22.10	3,279,929
2022-01-13	21.00	21.25	20.75	21.10	4,877,226
2022-01-12	20.40	21.00	20.35	20.95	3,967,132
2022-01-11	19.60	20.05	19.52	19.86	2,896,266
2022-01-10	20.30	20.65	19.48	19.60	5,114,782
2022-01-07	20.45	21.05	20.00	20.45	2,466,240
2022-01-06	19.60	20.85	19.56	20.70	2,826,720
2022-01-05	19.62	20.20	19.44	20.15	3,371,892
2022-01-04	19.58	19.82	19.10	19.50	1,821,114
2022-01-03	18.72	18.72	18.72	18.72	0
2021-12-31	19.26	19.26	18.60	18.72	563,820
2021-12-30	19.26	19.26	18.34	18.68	3,166,076
2021-12-29	19.76	19.76	18.12	18.70	4,464,829
2021-12-28	18.46	18.46	18.46	18.46	0
2021-12-27	18.46	18.46	18.46	18.46	0
2021-12-24	17.50	19.02	17.50	18.46	494,505
2021-12-23	18.30	18.30	17.72	18.02	2,873,079
2021-12-22	18.20	18.20	17.92	18.04	822,694
2021-12-21	17.74	18.12	17.38	18.08	1,959,800
2021-12-20	17.94	17.94	16.92	17.38	2,110,952
2021-12-17	18.54	18.54	17.32	17.68	2,240,383
2021-12-16	17.44	18.20	17.44	17.98	5,803,726
2021-12-15	17.50	17.70	17.00	17.10	3,374,294
2021-12-14	17.76	18.02	17.50	17.76	1,262,921
2021-12-13	18.64	18.88	17.62	17.68	3,401,841
2021-12-10	19.00	19.58	18.44	18.62	4,028,289
2021-12-09	19.00	19.00	18.38	18.78	2,258,295
2021-12-08	18.56	19.28	18.56	19.00	3,150,368
2021-12-07	18.28	19.14	18.28	19.04	3,160,153
2021-12-06	18.00	18.22	17.76	17.96	2,530,684
2021-12-03	18.10	18.54	17.94	18.24	2,435,443
2021-12-02	18.04	18.20	17.50	18.00	2,783,553
2021-12-01	18.22	18.68	18.00	18.14	2,587,609
2021-11-30	17.70	18.24	17.44	17.94	6,222,536
2021-11-29	17.30	18.54	17.30	18.14	5,168,133
2021-11-26	17.64	18.34	17.14	17.22	11,176,664
2021-11-25	17.70	19.04	17.70	18.80	3,782,104
2021-11-24	19.40	19.98	18.80	19.14	5,429,607
2021-11-23	18.72	19.34	18.24	18.90	7,422,857
2021-11-22	18.48	19.06	18.44	19.00	15,864,585
2021-11-19	19.36	19.74	18.04	18.58	14,880,337
2021-11-18	21.35	21.35	18.62	19.02	23,217,002
2021-11-17	22.10	22.90	22.10	22.35	1,560,281
2021-11-16	22.45	23.50	22.20	22.50	3,335,301
2021-11-15	21.85	23.00	21.85	22.80	2,467,486
2021-11-12	21.90	22.60	21.90	22.40	9,086,681
2021-11-11	23.00	23.50	23.00	23.35	1,495,650
2021-11-10	24.25	24.25	23.25	23.55	2,898,457
2021-11-09	24.45	24.50	23.55	23.90	1,129,809
2021-11-08	24.45	24.85	24.20	24.55	2,567,495
2021-11-05	23.20	24.30	23.20	24.05	5,475,982
2021-11-04	23.80	24.75	23.60	24.10	3,032,051
2021-11-03	24.20	24.35	23.25	23.70	4,277,935
2021-11-02	25.05	25.05	24.10	24.45	1,705,790
2021-11-01	24.50	25.15	24.30	24.80	1,513,747
2021-10-29	25.35	25.50	24.10	24.10	4,235,221
2021-10-28	27.00	27.00	24.75	24.75	3,278,519
2021-10-27	26.10	26.20	25.65	25.75	2,718,496
2021-10-26	27.40	27.40	26.25	26.35	4,725,081
2021-10-25	25.00	27.35	25.00	27.30	7,112,775
2021-10-22	25.65	25.65	24.75	25.40	5,851,424
2021-10-21	25.50	25.95	25.00	25.10	1,931,693
2021-10-20	26.05	26.05	25.05	25.95	3,046,250
2021-10-19	25.50	26.05	24.90	25.95	3,990,162
2021-10-18	25.50	25.55	24.90	25.00	2,133,341
2021-10-15	25.00	25.30	24.75	24.95	2,133,913
2021-10-14	24.25	25.00	24.25	24.50	10,542,168
2021-10-13	24.90	24.90	23.65	24.05	3,330,403
2021-10-12	24.90	25.10	24.40	24.40	3,814,723
2021-10-11	25.60	26.05	25.15	25.20	6,529,355
2021-10-08	23.75	25.50	23.75	25.05	11,504,478
2021-10-07	23.95	24.45	22.50	23.25	9,962,984
2021-10-06	24.70	25.00	23.35	23.60	9,803,814
2021-10-05	24.70	25.50	24.25	25.40	6,752,424
2021-10-04	23.90	24.60	23.60	24.40	3,613,488
2021-10-01	23.35	24.25	23.30	23.95	3,921,166
2021-09-30	23.90	24.10	23.35	23.75	3,723,165
2021-09-29	23.35	24.20	23.20	23.75	5,209,534
2021-09-28	24.60	24.65	23.80	23.85	4,897,380
2021-09-27	23.15	24.55	23.10	24.30	7,092,525
2021-09-24	23.40	23.50	22.85	23.15	5,642,373
2021-09-23	23.60	23.80	23.05	23.40	3,134,405
2021-09-22	24.00	24.00	23.05	23.70	2,285,824
2021-09-21	23.15	23.80	22.95	23.15	4,474,808
2021-09-20	23.00	23.30	22.40	23.15	7,649,471
2021-09-17	23.30	23.75	23.10	23.10	8,699,422
2021-09-16	22.25	23.75	22.25	23.35	4,253,544
2021-09-15	22.55	23.55	22.40	23.35	3,272,595
2021-09-14	21.90	22.85	21.90	22.55	4,817,277
2021-09-13	21.50	22.10	21.30	21.90	2,408,274
2021-09-10	21.50	21.75	21.15	21.55	4,485,168
2021-09-09	20.75	21.90	20.70	21.60	5,084,376
2021-09-08	21.00	21.40	20.75	21.00	5,326,569
2021-09-07	21.65	21.85	21.25	21.25	4,519,393
2021-09-06	23.30	23.30	21.35	22.00	7,170,612
2021-09-03	23.60	23.75	23.05	23.10	6,082,090
2021-09-02	24.60	24.75	22.55	23.70	11,234,511
2021-09-01	25.35	25.95	24.55	25.25	5,061,648
2021-08-31	26.45	26.45	24.85	25.30	6,007,139
2021-08-30	26.25	26.25	26.25	26.25	0
2021-08-27	25.95	26.25	25.20	26.25	4,084,266
2021-08-26	26.05	26.05	25.10	25.35	3,226,192
2021-08-25	26.00	26.20	25.35	26.05	4,157,357
2021-08-24	23.15	26.25	23.15	26.25	8,601,812
2021-08-23	21.75	24.70	21.75	24.30	5,257,690
2021-08-20	23.60	23.60	22.65	22.80	2,084,387
2021-08-19	23.20	23.70	23.00	23.15	2,462,800
2021-08-18	23.45	24.35	23.45	24.35	3,168,924
2021-08-17	23.00	23.70	22.90	23.65	2,015,273
2021-08-16	23.35	23.70	22.95	23.30	3,013,356
2021-08-13	23.95	24.30	23.70	24.30	1,768,669
2021-08-12	24.00	24.45	23.85	24.25	2,933,225
2021-08-11	24.45	24.90	23.55	23.55	3,296,518
2021-08-10	23.55	24.40	22.95	24.40	3,478,481
2021-08-09	22.80	23.50	22.50	22.50	12,576,675
2021-08-06	23.60	24.30	23.30	24.00	3,075,967
2021-08-05	22.65	23.95	22.65	23.95	4,522,333
2021-08-04	24.15	24.30	22.95	23.25	5,810,192
2021-08-03	24.35	25.30	23.75	24.15	3,628,216
2021-08-02	24.05	25.35	24.05	24.50	5,408,793
2021-07-30	23.60	24.40	23.30	24.25	5,026,205
2021-07-29	23.00	23.90	22.90	23.90	11,798,413
2021-07-28	22.20	22.90	22.20	22.30	4,104,333
2021-07-27	22.65	22.65	21.95	22.40	1,543,057
2021-07-26	20.95	22.65	20.85	22.65	5,742,305
2021-07-23	21.90	22.10	21.10	21.20	3,726,262
2021-07-22	22.35	22.40	21.65	21.65	4,695,379
2021-07-21	20.70	22.15	20.55	22.15	9,562,173
2021-07-20	20.65	21.00	19.96	20.65	5,078,687
2021-07-19	21.15	21.20	20.05	20.05	6,658,402
2021-07-16	21.00	22.00	20.85	21.65	2,885,003
2021-07-15	22.75	22.75	21.00	21.00	12,244,632
2021-07-14	21.80	23.10	21.65	22.75	5,263,070
2021-07-13	21.95	22.10	21.15	21.35	4,514,372
2021-07-12	21.55	21.70	20.90	21.05	2,733,972
2021-07-09	21.50	21.80	21.05	21.80	1,840,929
2021-07-08	22.30	22.30	20.60	21.30	3,172,454
2021-07-07	21.85	22.30	21.20	21.40	3,814,123
2021-07-06	21.85	23.45	21.40	21.40	14,593,343
2021-07-05	21.65	22.20	21.20	21.75	7,684,772
2021-07-02	22.00	22.15	21.60	21.60	5,819,499
2021-07-01	21.00	22.60	20.65	22.20	8,932,318
2021-06-30	20.15	21.00	19.86	20.75	3,897,364
2021-06-29	20.15	21.15	20.10	20.80	2,181,379
2021-06-28	21.70	21.70	20.15	20.15	3,208,472
2021-06-25	21.85	22.00	21.00	21.25	2,666,883
2021-06-24	22.65	22.80	21.50	21.80	4,518,489
2021-06-23	21.95	23.00	21.90	22.60	3,973,969
2021-06-22	21.50	22.60	21.50	22.00	3,821,554
2021-06-21	20.40	22.10	19.94	21.75	4,297,162
2021-06-18	20.55	20.55	19.52	20.35	5,001,678
2021-06-17	21.50	21.55	20.65	20.85	1,925,276
2021-06-16	20.95	22.00	20.95	21.80	5,591,666
2021-06-15	21.20	21.25	20.35	20.75	4,808,093
2021-06-14	20.35	21.75	20.35	21.45	5,058,531
2021-06-11	20.30	20.30	19.70	20.05	2,158,194
2021-06-10	19.36	19.86	19.24	19.30	1,569,078
2021-06-09	19.56	19.92	19.14	19.14	2,495,939
2021-06-08	19.54	19.70	19.00	19.00	1,131,426
2021-06-07	20.20	20.20	19.26	19.76	4,814,167
2021-06-04	20.10	20.75	19.40	20.00	1,807,739
2021-06-03	19.80	20.20	19.56	20.05	6,918,138
2021-06-02	19.44	19.68	18.78	19.30	7,697,215
2021-06-01	17.54	19.28	17.50	19.26	8,079,934
2021-05-28	18.00	18.00	17.02	17.10	1,444,418
2021-05-27	17.12	17.28	16.76	17.28	1,320,749
2021-05-26	17.04	17.34	16.90	17.26	1,034,301
2021-05-25	17.44	17.44	17.02	17.12	2,388,237
2021-05-24	17.50	17.50	16.96	17.34	1,631,902
2021-05-21	16.50	17.06	16.50	16.82	2,482,172
2021-05-20	16.94	17.06	16.50	16.50	3,630,240
2021-05-19	17.50	17.50	16.66	16.86	2,466,945
2021-05-18	17.88	18.22	17.58	17.62	4,832,032
2021-05-17	17.14	17.56	16.92	17.20	1,457,080
2021-05-14	17.48	17.48	16.84	17.12	2,535,040
2021-05-13	17.06	17.52	16.50	16.96	2,928,015
2021-05-12	17.28	17.88	17.18	17.74	2,663,431
2021-05-11	17.86	17.86	16.86	17.24	5,120,343
2021-05-10	18.56	18.56	17.64	17.64	3,734,079
2021-05-07	17.90	17.90	17.46	17.72	1,466,261
2021-05-06	18.40	18.56	17.68	17.76	2,489,647
2021-05-05	18.00	18.74	17.84	18.40	5,052,684
2021-05-04	17.76	18.28	17.24	17.36	4,863,781
2021-04-30	18.12	18.12	16.92	16.92	2,842,955
2021-04-29	17.80	18.32	17.36	17.64	4,900,235
2021-04-28	16.32	17.34	16.22	17.18	2,429,318
2021-04-27	16.58	16.68	16.26	16.38	2,345,821
2021-04-26	16.20	16.52	16.20	16.52	6,606,166
2021-04-23	16.00	16.06	15.82	15.98	1,645,586
2021-04-22	15.72	16.30	15.24	16.02	8,439,387
2021-04-21	15.50	15.74	15.20	15.26	3,545,411
2021-04-20	16.46	16.54	15.44	15.58	8,115,809
2021-04-19	16.84	16.84	16.26	16.40	3,698,092
2021-04-16	16.60	17.34	16.60	16.80	5,078,784
2021-04-15	16.90	17.86	16.90	16.92	5,395,880

Share	Price	Change
Great Western Mining Corporation PLC (GWMO)	2.825	27.19%
Oracle Power (ORCP)	0.0625	25%
Silver Bullet (SBDS)	23.00	21.05%
Active Energy (AEG)	0.0925	19.35%
Rank Group Plc (RNK)	106.60	17.92%

Share	Price	Change
PipeHawk (PIP)	2.25	-30.77%
Trellus Health. (TRLS)	0.175	-30%
Empyrean (EME)	0.065	-21.69%
Wellnex Life (WNX)	7.00	-17.65%
Proservice Bldg (PRO)	4.16	-16.13%

Share	Price	Volume
Oracle Power (ORCP)	0.0625	1,733,513,338
Premier African Minerals (PREM)	0.016	665,144,778
Tower Resources (TRP)	0.026	490,178,135
Quantum Helium (QHE)	0.0425	483,960,390
Empyrean (EME)	0.065	418,431,809