Ensilica Share History

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

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

Date	Open	High	Low	Close	Volume
2026-05-22	102.50	102.50	92.50	93.80	2,077,302
2026-05-21	103.00	103.50	99.00	102.00	1,077,278
2026-05-20	105.50	106.00	104.50	104.50	610,539
2026-05-19	107.00	108.25	105.50	105.50	1,199,921
2026-05-18	113.50	115.00	103.00	107.50	2,349,229
2026-05-15	122.00	124.00	112.00	112.00	1,100,520
2026-05-14	119.50	125.00	119.00	123.00	1,787,365
2026-05-13	110.00	121.00	114.00	119.00	2,074,500
2026-05-12	119.00	119.00	102.50	108.00	3,595,684
2026-05-11	107.00	123.00	107.00	118.00	6,509,143
2026-05-08	97.00	106.00	97.00	106.00	4,006,336
2026-05-07	85.50	98.00	85.00	98.00	2,316,475
2026-05-06	88.00	89.00	85.00	85.00	1,696,431
2026-05-05	74.00	88.00	79.00	88.00	6,543,916
2026-05-04	72.00	72.00	72.00	72.00	0
2026-05-01	65.40	72.00	65.40	72.00	1,752,821
2026-04-30	70.00	70.00	66.00	66.80	795,205
2026-04-29	63.20	65.20	63.00	65.20	920,598
2026-04-28	64.00	64.00	61.00	63.00	1,202,242
2026-04-27	67.00	67.00	63.50	64.00	1,221,433
2026-04-24	70.00	70.40	67.00	67.00	1,305,950
2026-04-23	71.00	75.50	70.00	70.00	3,941,280
2026-04-22	69.00	69.00	66.00	66.00	1,486,179
2026-04-21	69.00	69.00	69.00	69.00	746,206
2026-04-20	68.00	70.50	67.50	69.00	2,304,997
2026-04-17	52.50	68.00	54.00	68.00	3,539,321
2026-04-16	52.60	52.60	51.00	52.50	365,327
2026-04-15	49.50	51.60	49.50	51.60	891,827
2026-04-14	49.50	49.80	49.00	49.80	93,810
2026-04-13	49.50	50.00	50.00	50.00	248,931
2026-04-10	49.50	49.50	49.50	49.50	460,757
2026-04-09	49.50	49.80	49.50	49.50	230,261
2026-04-08	48.25	49.50	48.25	49.50	423,587
2026-04-07	48.00	48.75	48.00	48.25	576,854
2026-04-06	48.00	48.00	48.00	48.00	0
2026-04-03	48.00	48.00	48.00	48.00	0
2026-04-02	48.00	48.00	48.00	48.00	74,667
2026-04-01	48.00	49.00	47.00	49.00	154,411
2026-03-31	47.00	49.00	47.00	47.00	158,810
2026-03-30	48.00	48.00	47.00	47.50	376,109
2026-03-27	48.00	48.00	47.00	47.00	117,421
2026-03-26	48.00	48.00	47.90	48.00	116,499
2026-03-25	48.00	48.00	48.00	48.00	549,587
2026-03-24	47.00	48.00	47.00	48.00	190,686
2026-03-23	49.00	50.00	47.00	47.00	323,964
2026-03-20	49.50	48.00	48.00	48.00	139,067
2026-03-19	50.00	50.00	49.50	49.50	98,988
2026-03-18	49.00	50.00	49.00	50.00	338,233
2026-03-17	47.80	48.00	47.80	48.00	885,410
2026-03-16	48.50	49.00	48.00	48.00	131,604
2026-03-13	48.50	48.90	48.90	48.90	525,679
2026-03-12	49.00	49.00	49.00	49.00	150,736
2026-03-11	51.50	51.50	49.50	49.50	156,183
2026-03-10	51.50	52.00	51.00	51.00	324,969
2026-03-09	51.00	50.00	48.00	48.00	231,852
2026-03-06	51.00	51.00	51.00	51.00	126,725
2026-03-05	51.00	52.00	51.00	51.00	145,968
2026-03-04	49.50	50.00	50.00	50.00	144,700
2026-03-03	51.50	50.00	50.00	50.00	303,632
2026-03-02	53.00	52.00	51.50	52.00	278,330
2026-02-27	50.00	53.60	51.50	53.00	749,662
2026-02-26	49.50	50.00	50.00	50.00	180,385
2026-02-25	49.50	49.50	49.50	49.50	101,284
2026-02-24	49.50	49.50	49.50	49.50	65,335
2026-02-23	49.50	49.50	49.50	49.50	38,475
2026-02-20	49.50	49.50	49.00	49.00	96,309
2026-02-19	49.50	50.00	49.80	49.80	76,750
2026-02-18	48.00	49.50	48.00	49.50	156,450
2026-02-17	49.00	49.50	49.00	49.50	285,891
2026-02-16	49.50	49.50	49.00	49.00	90,858
2026-02-13	50.00	50.00	49.50	49.50	91,477
2026-02-12	49.00	50.00	49.00	50.00	111,699
2026-02-11	48.50	49.00	48.50	49.00	165,060
2026-02-10	50.00	50.00	48.50	49.00	105,159
2026-02-09	49.00	49.00	48.50	48.50	323,834
2026-02-06	48.80	50.00	48.80	49.00	243,962
2026-02-05	53.00	50.00	50.00	50.00	514,087
2026-02-04	53.00	53.00	51.50	51.50	143,828
2026-02-03	50.50	54.80	51.00	51.00	788,880
2026-02-02	50.00	51.60	49.50	51.60	434,305
2026-01-30	51.00	51.00	50.00	50.00	1,061,189
2026-01-29	50.50	51.50	50.00	51.00	256,617
2026-01-28	50.50	52.00	50.00	50.00	150,695
2026-01-27	49.00	51.20	49.50	51.20	281,021
2026-01-26	46.30	50.00	46.00	49.00	564,431
2026-01-23	46.00	46.00	46.00	46.00	142,750
2026-01-22	45.40	46.00	45.20	45.20	181,440
2026-01-21	46.00	46.00	45.50	45.50	136,621
2026-01-20	46.00	46.00	45.50	45.50	107,492
2026-01-19	47.50	47.50	46.00	46.00	370,376
2026-01-16	48.00	48.00	47.50	47.50	162,389
2026-01-15	48.50	48.20	48.20	48.20	259,584
2026-01-14	49.00	49.00	48.00	48.50	93,921
2026-01-13	49.00	49.00	49.00	49.00	70,652
2026-01-12	49.00	49.00	49.00	49.00	272,211
2026-01-09	51.00	51.00	49.00	49.00	242,843
2026-01-08	53.00	53.00	47.00	49.00	867,753
2026-01-07	53.00	53.80	52.50	53.80	1,035,022
2026-01-06	51.50	51.80	51.40	51.80	575,836
2026-01-05	50.00	51.50	49.00	51.00	983,779
2026-01-02	49.00	50.80	47.00	49.00	731,766
2026-01-01	47.00	47.00	47.00	47.00	0
2025-12-31	46.00	48.00	46.00	47.00	266,719
2025-12-30	43.00	46.00	44.50	46.00	579,012
2025-12-29	38.50	43.00	42.00	42.00	724,489
2025-12-26	38.50	38.50	38.50	38.50	0
2025-12-25	38.50	38.50	38.50	38.50	0
2025-12-24	36.50	39.00	36.50	38.50	64,857
2025-12-23	34.50	36.50	34.50	36.50	380,580
2025-12-22	34.00	35.50	34.50	35.00	299,074
2025-12-19	34.00	33.50	33.50	33.50	17,186
2025-12-18	34.00	34.00	34.00	34.00	98,290
2025-12-17	34.00	34.00	33.00	34.00	181,147
2025-12-16	34.00	34.00	32.00	34.00	149,227
2025-12-15	35.00	35.50	32.00	32.00	631,268
2025-12-12	35.50	35.50	35.50	35.50	103,428
2025-12-11	36.00	36.00	35.00	35.50	224,322
2025-12-10	36.00	36.00	36.00	36.00	57,265
2025-12-09	36.50	36.50	36.00	36.00	88,873
2025-12-08	37.00	36.00	36.00	36.00	118,407
2025-12-05	37.00	37.00	37.00	37.00	97,176
2025-12-04	37.00	37.00	37.00	37.00	105,725
2025-12-03	38.00	38.00	37.00	37.00	201,169
2025-12-02	39.00	39.00	38.00	38.00	124,989
2025-12-01	38.50	38.50	37.50	38.50	17,061
2025-11-28	37.50	37.50	37.50	37.50	219,853
2025-11-27	36.50	37.00	37.00	37.00	212,228
2025-11-26	36.50	36.50	36.10	36.50	190,102
2025-11-25	38.50	38.50	36.50	36.50	107,378
2025-11-24	38.00	38.50	37.00	37.00	93,625
2025-11-21	37.50	37.50	36.50	37.50	8,724
2025-11-20	38.00	38.00	37.50	37.50	62,878
2025-11-19	37.00	38.00	36.00	38.00	316,453
2025-11-18	37.00	37.50	37.50	37.50	247,161
2025-11-17	39.50	38.00	38.00	38.00	167,106
2025-11-14	40.00	40.00	39.00	39.00	209,513
2025-11-13	39.00	41.50	39.00	40.00	430,564
2025-11-12	39.50	40.00	39.00	39.00	44,728
2025-11-11	39.50	40.00	39.50	39.50	119,163
2025-11-10	39.50	39.50	39.50	39.50	106,261
2025-11-07	40.50	40.50	39.00	39.00	143,532
2025-11-06	41.00	41.00	40.00	40.00	220,569
2025-11-05	42.00	42.00	40.50	40.50	395,578
2025-11-04	44.00	44.00	43.00	43.00	215,546
2025-11-03	45.50	46.00	43.50	43.50	369,400
2025-10-31	42.50	43.00	42.50	43.00	112,032
2025-10-30	42.50	44.00	42.50	44.00	66,292
2025-10-29	42.50	42.50	42.50	42.50	214,270
2025-10-28	42.50	43.00	42.50	42.50	100,338
2025-10-27	43.00	43.00	42.80	42.80	124,915
2025-10-24	41.90	43.10	41.90	43.10	301,885
2025-10-23	41.50	42.50	41.50	42.50	287,610
2025-10-22	41.50	41.50	41.20	41.20	200,459
2025-10-21	41.50	41.50	41.40	41.50	99,467
2025-10-20	41.50	42.00	41.50	41.50	127,005
2025-10-17	43.00	44.00	41.50	41.50	595,160
2025-10-16	43.00	43.50	41.00	43.40	910,273
2025-10-15	45.50	45.80	45.50	45.50	159,089
2025-10-14	48.00	48.00	47.00	47.00	336,887
2025-10-13	50.20	50.20	48.00	48.00	274,476
2025-10-10	51.40	51.40	49.80	49.80	303,170
2025-10-09	51.20	51.20	50.60	51.20	404,883
2025-10-08	52.00	53.00	51.00	51.00	441,725
2025-10-07	53.60	53.60	51.80	51.80	1,012,719
2025-10-06	50.00	52.40	51.00	52.40	421,986
2025-10-03	50.00	50.80	49.50	50.80	673,214
2025-10-02	49.80	51.00	49.00	50.00	2,250,375
2025-10-01	41.00	49.80	41.00	49.80	2,313,817
2025-09-30	41.00	41.00	41.00	41.00	154,330
2025-09-29	41.00	41.00	41.00	41.00	96,126
2025-09-26	41.00	41.00	41.00	41.00	35,028
2025-09-25	40.80	41.80	40.50	41.00	86,441
2025-09-24	41.00	41.80	40.50	40.50	100,212
2025-09-23	43.00	43.00	40.50	40.50	478,229
2025-09-22	38.50	42.00	38.50	42.00	591,045
2025-09-19	38.50	38.50	38.50	38.50	88,957
2025-09-18	38.50	39.40	38.80	38.80	114,990
2025-09-17	39.00	39.00	38.50	38.50	102,600
2025-09-16	39.50	40.80	39.00	40.80	134,452
2025-09-15	42.50	43.90	38.00	41.00	959,035
2025-09-12	46.00	46.00	42.50	42.50	801,749
2025-09-11	45.00	45.00	44.50	44.50	201,045
2025-09-10	46.00	47.00	45.00	45.00	164,858
2025-09-09	43.50	46.00	43.50	46.00	276,374
2025-09-08	42.00	44.90	42.00	44.90	180,241
2025-09-05	42.00	42.10	42.00	42.10	51,962
2025-09-04	42.00	42.00	42.00	42.00	69,500
2025-09-03	42.00	42.00	42.00	42.00	30,061
2025-09-02	42.00	42.00	42.00	42.00	37,557
2025-09-01	42.50	42.00	42.00	42.00	160,317
2025-08-29	42.50	42.50	42.00	42.50	387,299
2025-08-28	42.50	42.50	42.50	42.50	307,581
2025-08-27	42.50	42.50	42.50	42.50	192,681
2025-08-26	42.50	42.50	42.50	42.50	102,559
2025-08-25	42.50	42.50	42.50	42.50	0
2025-08-22	42.50	42.50	42.50	42.50	55,529
2025-08-21	42.50	42.50	42.50	42.50	39,381
2025-08-20	43.50	43.50	42.50	42.50	36,315
2025-08-19	44.00	44.00	43.50	43.50	68,713
2025-08-18	44.00	44.00	44.00	44.00	13,458
2025-08-15	45.50	44.00	44.00	44.00	129,270
2025-08-14	46.50	46.50	45.50	45.50	122,443
2025-08-13	46.50	46.50	46.50	46.50	68,612
2025-08-12	47.00	47.00	46.50	46.50	173,220
2025-08-11	46.50	48.00	46.50	46.50	288,988
2025-08-08	42.50	47.00	42.50	46.50	317,368
2025-08-07	42.00	44.90	42.50	42.50	104,718
2025-08-06	42.00	42.00	42.00	42.00	19,398
2025-08-05	43.00	42.80	42.00	42.00	68,087
2025-08-04	43.50	43.50	43.00	43.00	40,237
2025-08-01	44.00	44.00	43.50	43.50	178,284
2025-07-31	44.50	44.50	44.00	44.00	68,810
2025-07-30	44.00	45.00	44.50	44.50	31,961
2025-07-29	44.00	44.50	44.50	44.50	299,678
2025-07-28	43.00	45.90	44.00	45.90	554,604
2025-07-25	40.50	43.00	40.50	43.00	618,934
2025-07-24	39.50	40.50	39.50	40.50	781,386
2025-07-23	39.00	39.50	39.00	39.50	484,663
2025-07-22	36.20	39.00	36.20	39.00	986,090
2025-07-21	37.00	37.00	37.00	37.00	107,544
2025-07-18	36.20	37.50	36.20	37.00	114,665
2025-07-17	37.50	37.00	37.00	37.00	64,452
2025-07-16	39.00	39.00	37.50	37.50	154,167
2025-07-15	39.00	39.00	39.00	39.00	17,421
2025-07-14	39.00	39.00	39.00	39.00	100,399
2025-07-11	39.00	39.00	39.00	39.00	85,313
2025-07-10	39.00	39.00	39.00	39.00	11,876
2025-07-09	39.00	39.00	39.00	39.00	6,000
2025-07-08	39.00	39.00	39.00	39.00	63,443
2025-07-07	39.00	39.00	39.00	39.00	72,489
2025-07-04	37.00	39.00	37.00	39.00	331,666
2025-07-03	35.50	37.00	35.50	37.00	77,955
2025-07-02	35.50	36.50	35.10	35.20	445,425
2025-07-01	36.90	38.00	35.50	35.50	236,193
2025-06-30	39.00	38.50	37.00	37.00	111,884
2025-06-27	39.00	40.80	38.10	39.00	531,438
2025-06-26	39.50	39.50	39.00	39.00	256,488
2025-06-25	39.50	39.50	39.50	39.50	55,530
2025-06-24	39.50	39.50	39.50	39.50	64,343
2025-06-23	40.00	40.00	40.00	39.50	58,550
2025-06-20	39.50	39.50	39.50	39.50	718,524
2025-06-19	39.50	39.50	39.50	39.50	41,100
2025-06-18	39.50	39.50	39.50	39.50	75,070
2025-06-17	39.50	39.50	39.50	39.50	109,229
2025-06-16	40.50	40.50	39.50	39.50	207,827
2025-06-13	42.50	42.50	40.50	40.50	677,843
2025-06-12	35.50	43.50	36.00	42.50	1,122,829
2025-06-11	35.50	35.50	35.00	35.00	33,443
2025-06-10	36.00	37.70	35.50	35.50	479,949
2025-06-09	36.00	36.00	36.00	36.00	224,456
2025-06-06	36.00	36.00	36.00	36.00	167,523
2025-06-05	36.00	36.00	36.00	36.00	95,772
2025-06-04	36.00	36.00	36.00	36.00	430,212
2025-06-03	36.00	36.00	36.00	36.00	598,017
2025-06-02	34.50	36.00	34.50	36.00	927,320
2025-05-30	34.50	34.50	34.50	34.50	277,451
2025-05-29	34.50	36.00	34.50	34.50	304,955
2025-05-28	32.50	34.50	32.50	34.50	608,423
2025-05-27	32.50	32.50	32.50	32.50	267,683
2025-05-26	32.00	32.00	32.00	32.00	0
2025-05-23	32.50	32.50	32.00	32.00	62,179
2025-05-22	32.50	32.50	32.50	32.50	138,186
2025-05-21	32.50	32.50	32.50	32.50	639,007
2025-05-20	33.50	33.50	32.50	32.50	69,602
2025-05-19	33.50	33.50	32.00	33.50	234,452
2025-05-16	33.50	33.50	33.50	33.50	11,101
2025-05-15	33.50	33.50	33.50	33.50	165,536
2025-05-14	32.20	35.00	32.20	35.00	159,550
2025-05-13	33.50	33.00	33.00	33.00	89,737
2025-05-12	33.50	33.50	33.50	33.50	172,774
2025-05-09	33.50	33.50	33.50	33.50	187,014
2025-05-08	33.50	33.80	33.50	33.50	87,627
2025-05-07	33.00	33.50	33.00	33.50	181,541
2025-05-06	34.00	34.00	33.00	33.00	99,526
2025-05-05	34.97	34.97	34.97	34.97	0
2025-05-02	34.00	34.00	34.00	34.00	249,779
2025-05-01	34.00	34.00	34.00	34.00	48,408
2025-04-30	34.00	34.00	34.00	34.00	2,148
2025-04-29	34.00	34.00	34.00	34.00	71,146
2025-04-28	34.00	35.70	34.00	34.00	41,148
2025-04-25	35.00	35.50	34.00	34.00	36,813
2025-04-24	35.00	35.00	35.00	35.00	9,209
2025-04-23	35.00	36.70	35.00	35.00	92,282
2025-04-22	35.00	35.00	35.00	35.00	55,877
2025-04-21	35.00	35.00	35.00	35.00	0
2025-04-18	35.00	35.00	35.00	35.00	0
2025-04-17	35.00	35.00	35.00	35.00	18,967
2025-04-16	35.00	35.00	35.00	35.00	59,131
2025-04-15	35.00	35.50	35.00	35.00	22,550
2025-04-14	34.00	35.00	34.00	34.50	112,048
2025-04-11	34.50	34.50	34.00	34.00	18,229
2025-04-10	34.00	35.00	34.50	35.00	431,020
2025-04-09	32.50	33.50	32.50	32.50	463,670
2025-04-08	33.00	33.00	32.50	32.50	247,113
2025-04-07	36.00	32.90	29.50	32.90	631,664
2025-04-04	39.00	39.00	39.00	39.00	399,575
2025-04-03	39.50	39.50	39.50	39.50	308,908
2025-04-02	40.00	40.00	39.50	39.50	181,672
2025-04-01	40.00	40.00	39.50	39.50	221,651
2025-03-31	39.50	40.00	39.50	40.00	66,318
2025-03-28	39.50	39.50	39.50	39.50	184,060
2025-03-27	40.50	39.80	39.50	39.50	555,449
2025-03-26	39.00	39.00	38.50	38.50	189,361
2025-03-25	39.50	39.00	39.00	39.00	357,500
2025-03-24	41.00	41.00	39.50	39.50	574,518
2025-03-21	39.30	39.30	38.50	39.00	102,149
2025-03-20	38.50	39.00	38.50	38.50	72,185
2025-03-19	39.00	39.00	38.50	38.50	56,542
2025-03-18	39.00	39.00	39.00	39.00	127,498
2025-03-17	39.00	40.80	39.00	39.00	35,491
2025-03-14	39.00	41.80	39.00	39.00	235,051
2025-03-13	40.00	40.00	38.50	39.00	157,381
2025-03-12	40.50	41.00	41.00	41.00	79,507
2025-03-11	41.50	41.50	40.50	40.50	37,396
2025-03-10	40.50	41.50	40.50	41.50	86,053
2025-03-07	41.50	41.50	41.50	41.50	178,396
2025-03-06	41.50	41.50	41.50	41.50	105,410
2025-03-05	43.00	43.00	41.50	41.50	186,363
2025-03-04	43.50	42.50	40.50	40.50	217,048
2025-03-03	43.00	43.50	43.00	43.50	40,975
2025-02-28	44.00	44.00	43.00	43.00	59,198
2025-02-27	44.50	44.50	44.00	44.00	90,897
2025-02-26	44.50	44.50	44.50	44.50	8,990
2025-02-25	44.40	45.00	44.40	44.50	92,808
2025-02-24	46.00	46.00	45.50	45.50	78,778
2025-02-21	46.00	46.00	45.00	46.00	67,889
2025-02-20	46.50	46.50	46.00	46.00	20,027
2025-02-19	46.00	46.00	46.00	46.00	81,333
2025-02-18	46.00	46.00	46.00	46.00	20,244
2025-02-17	45.50	46.00	45.50	46.00	92,281
2025-02-14	45.00	45.50	45.00	45.50	62,998
2025-02-13	44.50	45.00	44.50	45.00	111,380
2025-02-12	44.50	44.50	44.50	44.50	69,847
2025-02-11	44.50	45.00	45.00	44.50	208,790
2025-02-10	47.50	49.00	43.00	44.50	831,425
2025-02-07	46.50	49.00	46.50	49.00	413,289
2025-02-06	45.50	46.50	45.50	46.50	222,907
2025-02-05	45.00	45.50	45.00	45.50	47,155
2025-02-04	44.50	45.00	44.50	45.00	139,748
2025-02-03	46.00	47.00	44.50	44.50	203,603
2025-01-31	44.50	44.50	42.00	42.00	166,600
2025-01-30	45.50	45.50	44.50	44.50	33,732
2025-01-29	45.50	45.50	45.50	45.50	19,383
2025-01-28	46.50	46.50	45.50	45.50	48,158
2025-01-27	46.50	46.50	45.50	46.50	116,269
2025-01-24	46.50	46.50	46.50	46.50	10,740
2025-01-23	45.50	46.50	45.50	46.50	45,278
2025-01-22	43.30	45.50	43.30	45.50	151,935
2025-01-21	44.00	44.00	44.00	44.00	23,914
2025-01-20	43.50	44.00	43.50	44.00	100,841
2025-01-17	44.00	44.00	43.50	43.50	73,246
2025-01-16	44.00	44.00	44.00	44.00	27,201
2025-01-15	44.00	44.00	44.00	44.00	96,127
2025-01-14	43.50	44.00	43.50	44.00	132,358
2025-01-13	43.50	43.50	43.50	43.50	9,294
2025-01-10	43.50	43.50	43.50	43.50	7,575
2025-01-09	44.00	44.00	43.50	43.50	32,680
2025-01-08	44.50	44.50	44.00	44.00	30,039
2025-01-07	44.50	44.50	44.50	44.50	46,855
2025-01-06	44.50	44.50	44.50	44.50	86,015
2025-01-03	44.50	44.50	44.50	44.50	41,751
2025-01-02	43.50	44.50	43.50	44.50	71,809
2025-01-01	43.50	43.50	43.50	43.50	0
2024-12-31	43.50	43.50	43.50	43.50	7,440
2024-12-30	41.75	43.50	42.00	43.00	99,234
2024-12-27	41.75	41.75	41.75	41.75	45,774
2024-12-26	41.75	41.75	41.75	41.75	0
2024-12-25	41.75	41.75	41.75	41.75	0
2024-12-24	41.75	41.75	41.75	41.75	19,295
2024-12-23	42.50	42.50	41.75	41.75	48,788
2024-12-20	42.00	43.00	42.00	42.50	35,500
2024-12-19	45.50	43.40	41.50	42.00	191,962
2024-12-18	46.50	46.50	45.50	45.50	63,308
2024-12-17	46.50	46.50	46.50	46.50	77,201
2024-12-16	46.50	46.50	46.50	46.50	60,269
2024-12-13	47.50	47.50	46.50	46.50	58,945
2024-12-12	47.50	47.50	47.50	47.50	992
2024-12-11	47.50	47.50	47.50	47.50	31,928
2024-12-10	47.00	47.50	47.00	47.50	31,099
2024-12-09	46.50	47.00	46.50	47.00	74,689
2024-12-06	46.00	48.00	46.50	46.50	355,050
2024-12-05	43.50	43.50	43.50	43.50	38,336
2024-12-04	43.50	43.50	43.50	43.50	16,630
2024-12-03	45.00	43.50	43.10	43.50	42,499
2024-12-02	45.00	45.00	45.00	45.00	54,857
2024-11-29	45.00	45.00	45.00	45.00	35,824
2024-11-28	43.50	45.00	43.50	45.00	143,032
2024-11-27	43.00	43.50	43.00	43.50	60,179
2024-11-26	43.00	43.00	43.00	43.00	157,354
2024-11-25	43.50	43.50	43.00	43.00	8,350
2024-11-22	43.50	43.50	43.50	43.50	4,831
2024-11-21	44.00	44.00	43.50	43.50	74,949
2024-11-20	44.00	44.00	44.00	44.00	51,735
2024-11-19	46.00	46.00	44.00	44.00	78,878
2024-11-18	47.00	47.00	45.20	46.00	49,442
2024-11-15	47.00	47.00	47.00	47.00	82,080
2024-11-14	45.00	43.10	43.10	43.10	211,659
2024-11-13	39.50	45.00	43.10	45.00	210,216
2024-11-12	41.00	40.80	39.50	40.80	308,274
2024-11-11	41.00	42.00	41.00	41.00	336,652
2024-11-08	40.25	40.50	39.50	39.50	192,649
2024-11-07	42.50	42.50	38.50	40.25	703,993
2024-11-06	43.00	44.50	42.50	43.00	189,370
2024-11-05	51.50	43.00	43.00	43.00	1,124,033
2024-11-04	51.00	51.50	51.00	51.50	267,519
2024-11-01	51.50	51.50	50.50	50.50	113,755
2024-10-31	51.50	51.50	51.50	51.50	33,080
2024-10-30	49.50	50.00	50.00	50.00	197,305
2024-10-29	49.00	49.50	49.00	49.50	176,261
2024-10-28	49.50	50.00	49.00	49.00	23,403
2024-10-25	49.50	49.50	49.00	49.50	102,581
2024-10-24	50.50	50.50	49.50	49.50	59,952
2024-10-23	48.50	50.50	49.00	50.50	116,138
2024-10-22	49.00	49.00	48.50	48.50	71,843
2024-10-21	48.50	49.00	48.50	49.00	224,499
2024-10-18	49.00	49.00	48.00	48.00	197,704
2024-10-17	48.00	48.00	47.00	48.00	116,428
2024-10-16	49.50	50.00	50.00	50.00	80,866
2024-10-15	52.00	52.00	49.50	49.50	103,919
2024-10-14	48.00	48.00	47.00	47.00	87,948
2024-10-11	48.00	50.00	48.00	48.00	112,477
2024-10-10	50.00	50.00	48.50	48.50	83,972
2024-10-09	51.00	51.00	50.00	50.00	109,878
2024-10-08	51.00	51.00	51.00	51.00	28,415
2024-10-07	51.50	52.00	51.00	51.00	25,835
2024-10-04	52.70	53.00	51.50	51.50	67,545
2024-10-03	52.70	52.70	52.70	52.70	10,781
2024-10-02	55.00	55.00	52.70	52.70	167,732
2024-10-01	55.50	55.50	55.00	55.00	52,514
2024-09-30	55.50	55.50	55.50	55.50	16,536
2024-09-27	55.50	55.50	55.50	55.50	43,183
2024-09-26	53.50	56.00	53.00	55.50	239,826
2024-09-25	53.50	53.50	53.50	53.50	40,240
2024-09-24	54.00	54.00	53.50	53.50	154,536
2024-09-23	54.00	53.20	53.20	53.20	149,478
2024-09-20	54.00	54.00	53.50	54.00	208,437
2024-09-19	50.00	54.00	53.00	53.00	261,678
2024-09-18	50.50	52.00	52.00	52.00	99,898
2024-09-17	50.50	50.50	50.50	50.50	24,907
2024-09-16	51.50	51.50	50.50	50.50	152,701
2024-09-13	51.50	51.50	51.00	51.50	93,993
2024-09-12	50.00	52.00	50.00	51.50	269,592
2024-09-11	49.00	49.00	49.00	49.00	55,023
2024-09-10	50.50	50.00	49.00	49.00	251,219
2024-09-09	51.00	52.00	49.50	49.50	200,221
2024-09-06	50.50	51.00	50.50	50.50	223,819
2024-09-05	48.50	51.00	48.50	50.50	224,674
2024-09-04	48.50	48.50	47.50	48.50	220,560
2024-09-03	46.00	50.00	46.00	48.50	586,077
2024-09-02	42.00	46.00	42.00	45.50	519,294
2024-08-30	41.50	42.00	41.50	42.00	57,874
2024-08-29	42.50	42.50	41.50	41.50	112,393
2024-08-28	43.00	43.00	42.50	42.50	29,611
2024-08-27	43.75	43.75	43.00	43.00	111,995
2024-08-26	43.75	43.75	43.75	43.75	0
2024-08-23	45.50	44.00	43.75	43.75	164,339
2024-08-22	44.50	46.00	44.50	45.50	69,083
2024-08-21	43.00	45.90	45.90	45.90	284,985
2024-08-20	43.00	43.00	42.90	43.00	31,016
2024-08-19	43.50	43.50	42.50	43.00	72,618
2024-08-16	43.50	43.50	43.50	43.50	41,628
2024-08-15	44.50	44.50	43.50	43.50	61,303
2024-08-14	44.50	44.50	44.50	44.50	17,467
2024-08-13	44.50	44.50	44.50	44.50	15,792
2024-08-12	44.50	44.50	44.50	44.50	6,328
2024-08-09	44.50	44.50	44.50	44.50	63,065
2024-08-08	43.50	44.50	43.50	44.50	113,382
2024-08-07	42.00	43.90	43.00	43.50	410,535
2024-08-06	42.00	42.00	42.00	42.00	77,378
2024-08-05	44.50	44.50	41.00	42.00	246,222
2024-08-02	44.50	44.50	44.50	44.50	133,671
2024-08-01	46.00	45.90	45.90	45.90	215,951
2024-07-31	47.50	46.00	46.00	46.00	288,399
2024-07-30	50.00	51.00	47.50	47.50	92,683
2024-07-29	50.00	50.00	50.00	50.00	86,828
2024-07-26	50.00	50.00	50.00	50.00	88,176
2024-07-25	52.50	52.50	49.50	50.00	199,605
2024-07-24	54.00	54.00	53.00	53.00	237,699
2024-07-23	51.50	55.00	54.00	54.00	291,896
2024-07-22	51.50	51.50	51.50	51.50	121,833
2024-07-19	52.00	52.00	51.50	51.50	83,030
2024-07-18	51.50	51.50	51.50	51.50	133,346
2024-07-17	51.50	51.50	51.50	51.50	109,069
2024-07-16	52.00	52.00	51.50	51.50	152,255
2024-07-15	51.50	53.00	52.00	52.00	615,329
2024-07-12	47.50	50.00	47.50	47.50	52,483
2024-07-11	47.50	47.50	47.50	47.50	51,332
2024-07-10	47.50	47.50	47.50	47.50	114,764
2024-07-09	47.00	50.00	47.00	47.50	96,327
2024-07-08	47.00	47.00	45.00	47.00	72,625
2024-07-05	48.50	48.00	47.00	48.00	83,315
2024-07-04	48.50	48.50	48.50	48.50	72,457
2024-07-03	49.00	51.00	48.50	48.50	58,773
2024-07-02	51.50	51.50	49.00	49.00	163,624
2024-07-01	51.00	51.50	51.00	51.50	71,048
2024-06-28	51.00	53.00	53.00	53.00	24,975
2024-06-27	51.00	52.00	51.00	51.00	55,309
2024-06-26	48.50	51.00	48.50	51.00	243,750
2024-06-25	48.50	48.50	48.50	48.50	36,750
2024-06-24	47.50	50.00	50.00	50.00	102,747
2024-06-21	47.50	47.50	47.50	47.50	52,080
2024-06-20	47.50	47.50	47.50	47.50	5,240
2024-06-19	48.00	48.00	47.50	47.50	75,371
2024-06-18	48.50	50.00	48.00	48.00	125,765
2024-06-17	47.00	48.50	48.00	48.50	238,198
2024-06-14	47.50	47.50	47.00	47.00	39,175
2024-06-13	47.50	47.50	47.50	47.50	16,266
2024-06-12	47.00	47.50	47.00	47.50	93,221
2024-06-11	49.00	49.00	47.00	47.00	350,739
2024-06-10	49.00	49.00	49.00	49.00	97,252
2024-06-07	49.00	49.00	49.00	49.00	111,642
2024-06-06	49.50	50.00	49.00	49.00	292,620
2024-06-05	47.00	51.00	47.00	51.00	353,633
2024-06-04	45.00	48.50	45.00	47.00	584,057
2024-06-03	45.00	45.00	45.00	45.00	110,965
2024-05-31	45.00	46.00	45.00	45.00	106,879
2024-05-30	44.50	45.00	44.50	44.50	762,640
2024-05-29	45.00	45.90	44.50	44.50	257,429
2024-05-28	45.50	45.50	44.90	45.00	349,241
2024-05-27	45.50	45.50	45.50	45.50	0
2024-05-24	47.50	45.50	45.00	45.50	1,708,143
2024-05-23	56.50	56.50	54.50	55.00	224,727
2024-05-22	58.00	58.00	56.50	56.50	124,015
2024-05-21	56.50	59.50	56.50	58.00	133,698
2024-05-20	59.00	59.00	56.50	56.50	127,008
2024-05-17	59.00	59.00	59.00	59.00	92,914
2024-05-16	62.00	59.00	59.00	59.00	191,608
2024-05-15	59.00	62.50	59.00	62.00	412,074
2024-05-14	59.50	58.50	56.00	58.50	589,219
2024-05-13	62.50	61.40	61.40	61.40	134,870
2024-05-10	60.50	64.20	64.20	64.20	224,789
2024-05-09	59.00	63.00	60.50	60.50	319,083
2024-05-08	56.00	60.20	58.50	59.00	219,922
2024-05-07	55.00	56.00	55.00	56.00	44,052
2024-05-06	55.00	55.00	55.00	55.00	0
2024-05-03	55.00	55.00	55.00	55.00	62,496
2024-05-02	55.50	55.50	55.00	55.00	76,600
2024-05-01	56.00	56.00	55.50	55.50	82,843
2024-04-30	56.00	56.00	56.00	56.00	6,274
2024-04-29	56.50	56.50	56.00	56.00	148,668
2024-04-26	55.00	55.80	55.00	55.80	110,372
2024-04-25	55.00	55.00	54.50	55.00	73,568
2024-04-24	55.00	55.00	55.00	55.00	45,800
2024-04-23	55.00	55.00	55.00	55.00	72,257
2024-04-22	55.00	55.00	55.00	55.00	73,194
2024-04-19	56.50	55.00	53.00	55.00	54,046
2024-04-18	55.50	55.50	55.50	55.50	18,964
2024-04-17	56.00	56.00	55.50	55.50	33,095
2024-04-16	56.00	56.00	56.00	56.00	94,275
2024-04-15	55.00	57.50	55.00	56.50	292,055
2024-04-12	55.00	55.00	55.00	55.00	45,238
2024-04-11	55.00	55.00	55.00	55.00	77,996
2024-04-10	55.00	55.00	55.00	55.00	46,646
2024-04-09	56.00	56.00	55.00	55.00	57,207
2024-04-08	55.00	56.00	55.00	56.00	108,977
2024-04-05	56.00	56.00	54.50	55.00	72,981
2024-04-04	55.40	56.50	55.40	56.00	102,692
2024-04-03	57.00	56.40	55.40	55.50	54,144
2024-04-02	57.50	57.50	57.00	57.00	80,252
2024-04-01	57.50	57.50	57.50	57.50	0
2024-03-29	57.50	57.50	57.50	57.50	0
2024-03-28	57.50	58.00	57.50	57.50	83,310
2024-03-27	58.50	58.50	57.50	57.50	75,277
2024-03-26	59.50	58.50	57.50	57.50	138,117
2024-03-25	61.00	59.50	58.50	59.50	479,381
2024-03-22	61.50	63.00	61.00	61.00	198,177
2024-03-21	63.00	63.00	61.00	61.00	108,466
2024-03-20	64.00	63.00	60.50	61.00	254,794
2024-03-19	64.00	64.00	64.00	64.00	78,789
2024-03-18	64.00	64.00	61.00	64.00	402,002
2024-03-15	64.00	66.50	64.00	66.50	149,722
2024-03-14	65.50	65.00	65.00	65.00	126,179
2024-03-13	65.50	66.00	65.50	65.50	125,035
2024-03-12	67.00	66.50	66.50	66.50	144,768
2024-03-11	69.50	69.50	67.00	67.00	218,405
2024-03-08	70.00	71.00	71.00	71.00	267,973
2024-03-07	69.50	70.00	69.50	70.00	235,995
2024-03-06	70.50	70.00	69.50	70.00	248,836
2024-03-05	71.50	72.00	70.50	70.50	539,135
2024-03-04	71.00	71.50	68.50	71.50	542,097
2024-03-01	68.00	70.50	67.50	67.50	243,178
2024-02-29	73.00	70.00	67.50	68.00	481,645
2024-02-28	68.00	71.50	67.00	71.00	1,569,459
2024-02-27	65.00	74.50	56.00	61.50	2,478,089
2024-02-26	51.50	65.00	61.50	65.00	2,836,179
2024-02-23	48.50	50.50	48.00	50.50	85,666
2024-02-22	50.50	50.50	48.50	48.50	87,321
2024-02-21	48.00	53.50	48.00	50.50	244,622
2024-02-20	45.00	50.00	50.00	50.00	70,365
2024-02-19	45.00	45.00	43.50	45.00	40,687
2024-02-16	46.50	45.00	43.00	43.50	140,160
2024-02-15	48.50	48.50	46.50	46.50	93,688
2024-02-14	49.50	51.00	48.50	48.50	100,425
2024-02-13	49.00	50.00	49.00	49.50	205,289
2024-02-12	50.00	50.00	49.00	49.00	170,578
2024-02-09	49.50	50.50	49.50	50.00	417,452
2024-02-08	45.00	53.00	45.00	49.50	451,326
2024-02-07	46.00	46.50	45.00	45.00	54,401
2024-02-06	46.50	46.20	46.00	46.00	42,461
2024-02-05	47.50	48.00	46.50	46.50	116,432
2024-02-02	46.00	49.50	46.00	47.50	329,941
2024-02-01	42.00	46.50	42.00	46.00	234,645
2024-01-31	39.00	43.00	43.00	43.00	378,128
2024-01-30	39.00	40.80	38.50	38.50	151,857
2024-01-29	36.50	39.50	36.50	38.50	123,278
2024-01-26	30.50	37.00	30.50	35.50	653,233
2024-01-25	30.50	30.50	29.50	30.50	484,492
2024-01-24	31.00	31.00	30.50	30.50	41,597
2024-01-23	31.50	31.50	31.00	31.00	48,092
2024-01-22	32.00	32.00	31.50	31.50	49,653
2024-01-19	34.00	32.00	32.00	32.00	233,716
2024-01-18	35.00	35.00	34.00	34.00	30,132
2024-01-17	35.50	35.50	35.00	35.00	14,258
2024-01-16	36.00	36.00	36.00	36.00	5,575
2024-01-15	36.50	36.50	36.00	36.00	82,557
2024-01-12	38.50	38.50	36.50	36.50	264,021
2024-01-11	38.50	38.50	36.50	36.50	14,063
2024-01-10	39.00	39.00	38.00	38.00	46,671
2024-01-09	38.50	39.00	38.50	39.00	57,393
2024-01-08	38.50	38.50	38.50	38.50	62,787
2024-01-05	38.50	38.50	38.00	38.50	21,931
2024-01-04	39.50	39.50	38.50	38.50	66,377
2024-01-03	40.00	41.00	40.00	40.00	25,184
2024-01-02	40.00	40.00	40.00	40.00	2,500
2024-01-01	40.00	40.00	40.00	40.00	0
2023-12-29	40.00	40.00	40.00	40.00	42,893
2023-12-28	40.00	40.50	40.00	40.00	85,738
2023-12-27	38.50	40.50	38.50	40.50	245,996
2023-12-26	38.50	38.50	38.50	38.50	0
2023-12-25	38.50	38.50	38.50	38.50	0
2023-12-22	38.00	39.00	38.50	38.50	326,771
2023-12-21	38.50	38.50	37.50	37.50	91,782
2023-12-20	39.50	39.50	38.50	38.50	292,041
2023-12-19	39.50	40.00	39.50	39.50	142,030
2023-12-18	40.50	40.50	39.50	39.50	51,180
2023-12-15	39.00	40.50	39.00	40.50	309,518
2023-12-14	41.50	41.50	36.50	39.00	481,793
2023-12-13	47.00	47.00	46.50	46.50	62,642
2023-12-12	46.50	47.00	46.50	47.00	79,974
2023-12-11	47.00	46.20	46.20	46.20	13,743
2023-12-08	48.00	48.00	47.00	47.00	25,570
2023-12-07	50.00	50.00	46.00	48.00	118,142
2023-12-06	55.00	55.00	51.00	51.00	145,336
2023-12-05	55.50	55.50	55.00	55.00	5,517
2023-12-04	55.00	55.00	55.00	55.00	14,277
2023-12-01	55.50	55.50	55.00	55.00	60,697
2023-11-30	56.50	56.50	55.50	55.50	38,119
2023-11-29	56.00	56.50	56.00	56.50	15,206
2023-11-28	54.00	56.50	54.00	56.00	50,459
2023-11-27	52.50	52.50	52.00	52.00	11,856
2023-11-24	52.50	52.50	52.50	52.50	64,519
2023-11-23	51.00	52.50	51.00	52.50	96,876
2023-11-22	52.50	52.50	51.00	51.00	35,915
2023-11-21	58.50	58.50	52.25	52.50	94,157
2023-11-20	61.50	61.50	58.50	58.50	66,710
2023-11-17	61.50	61.50	61.50	61.50	1,896
2023-11-16	61.50	61.50	61.50	61.50	6,879
2023-11-15	63.00	63.00	61.50	61.50	16,682
2023-11-14	61.50	63.00	63.00	63.00	20,253
2023-11-13	61.50	61.50	61.50	61.50	11,709
2023-11-10	61.00	63.00	61.50	61.50	38,857
2023-11-09	66.00	59.00	59.00	59.00	57,492
2023-11-08	67.00	67.00	66.00	66.00	3,561
2023-11-07	67.50	67.50	63.50	67.00	3,602
2023-11-06	67.50	67.50	67.50	67.50	7,502
2023-11-03	67.50	67.50	67.50	67.50	1,471
2023-11-02	67.50	67.50	67.50	67.50	2,303
2023-11-01	67.50	67.50	65.00	67.50	8,833
2023-10-31	67.50	67.50	67.50	67.50	4,713
2023-10-30	67.50	67.50	67.50	67.50	7,200
2023-10-27	67.50	67.50	67.50	67.50	2,411
2023-10-26	67.50	67.50	67.50	67.50	12,778
2023-10-25	67.50	67.50	67.50	67.50	4,683
2023-10-24	67.50	67.50	66.50	67.50	24,756
2023-10-23	71.00	71.00	67.50	67.50	26,264
2023-10-20	71.00	71.00	71.00	71.00	12,107
2023-10-19	74.00	73.50	71.00	73.00	36,940
2023-10-18	73.00	75.00	73.00	74.00	4,936
2023-10-17	74.00	75.00	74.00	75.00	74,113
2023-10-16	66.50	74.00	66.50	74.00	179,439
2023-10-13	70.50	70.50	69.00	69.00	27,245
2023-10-12	70.50	70.50	70.50	70.50	400
2023-10-11	70.50	70.50	70.50	70.50	19,646
2023-10-10	68.00	71.50	68.00	70.50	17,632
2023-10-09	67.50	67.50	67.50	67.50	12,164
2023-10-06	68.00	68.00	67.50	67.50	6,047
2023-10-05	68.00	68.00	64.50	68.00	546
2023-10-04	68.00	68.00	68.00	68.00	3,433
2023-10-03	68.00	68.00	68.00	68.00	2,186
2023-10-02	69.00	69.00	68.00	68.00	7,901
2023-09-29	69.00	69.00	69.00	69.00	1,262
2023-09-28	69.00	69.00	69.00	69.00	0
2023-09-27	70.50	70.50	69.50	69.50	18,834
2023-09-26	70.50	70.50	70.50	70.50	4,701
2023-09-25	70.50	70.50	70.50	70.50	24,775
2023-09-22	70.50	70.50	70.50	70.50	5,957
2023-09-21	71.50	71.50	70.50	70.50	13,226
2023-09-20	72.00	72.00	71.50	71.50	3,825
2023-09-19	72.00	72.00	72.00	72.00	17,087
2023-09-18	72.00	72.00	72.00	72.00	14,126
2023-09-15	72.00	75.50	75.50	75.50	17,835
2023-09-14	73.50	73.50	72.00	72.00	24,428
2023-09-13	68.50	73.50	68.50	73.50	149,541
2023-09-12	66.50	66.50	66.50	66.50	19,013
2023-09-11	69.50	69.50	66.50	66.50	9,164
2023-09-08	69.50	69.50	69.50	69.50	586
2023-09-07	69.50	69.50	69.50	69.50	5,159
2023-09-06	69.50	69.50	69.50	69.50	18,658
2023-09-05	69.50	69.50	69.50	69.50	428
2023-09-04	69.00	69.50	69.00	69.50	9,542
2023-09-01	69.00	69.00	69.00	69.00	3,133
2023-08-31	70.50	70.50	63.50	66.00	134,702
2023-08-30	67.50	70.50	67.50	70.50	85,041
2023-08-29	65.50	65.50	65.50	65.50	1,397
2023-08-28	65.50	65.50	65.50	65.50	0
2023-08-25	65.50	65.50	65.50	65.50	4,431
2023-08-24	65.50	65.50	65.50	65.50	32
2023-08-23	65.50	65.50	65.50	65.50	20,065
2023-08-22	64.50	65.50	64.50	65.50	74
2023-08-21	64.50	64.50	64.50	64.50	2,199
2023-08-18	65.50	65.50	64.50	64.50	12,688
2023-08-17	65.50	65.50	65.50	65.50	2,233
2023-08-16	65.50	65.50	65.50	65.50	9,625
2023-08-15	66.00	66.00	65.50	65.50	5,103
2023-08-14	67.00	67.00	66.00	66.00	27,017
2023-08-11	67.00	67.00	67.00	67.00	223
2023-08-10	67.00	67.00	67.00	67.00	21,975
2023-08-09	67.00	68.00	68.00	68.00	12,717
2023-08-08	67.00	67.00	67.00	67.00	4,587
2023-08-07	67.00	67.00	67.00	67.00	9,964
2023-08-04	67.00	67.00	67.00	67.00	4,108
2023-08-03	67.00	67.00	67.00	67.00	2,740
2023-08-02	65.50	65.50	65.50	65.50	37,518
2023-08-01	65.00	65.50	65.00	65.50	11,470
2023-07-31	65.00	65.00	65.00	65.00	10,769
2023-07-28	65.00	65.00	65.00	65.00	1,569
2023-07-27	65.00	65.00	65.00	65.00	2,682
2023-07-26	65.00	65.00	65.00	65.00	15,700
2023-07-25	66.50	66.50	65.00	65.00	15,058
2023-07-24	65.50	66.50	65.50	66.50	14,567
2023-07-21	65.50	65.50	65.50	65.50	1,308
2023-07-20	65.50	65.50	65.50	65.50	6,793
2023-07-19	66.00	66.00	65.50	65.50	7,963
2023-07-18	66.00	66.00	66.00	66.00	514
2023-07-17	66.00	66.00	66.00	66.00	659
2023-07-14	66.00	66.00	66.00	66.00	27
2023-07-13	69.00	69.00	66.00	66.00	30,544
2023-07-12	68.00	70.00	70.00	70.00	2,415
2023-07-11	69.50	69.50	68.00	68.00	11,829
2023-07-10	69.50	69.50	69.50	69.50	72,103
2023-07-07	69.50	69.50	68.50	68.50	8,679
2023-07-06	69.50	69.50	69.50	69.50	1,453
2023-07-05	71.00	71.00	67.50	69.50	35,495
2023-07-04	65.00	71.00	65.00	71.00	51,533
2023-07-03	64.50	65.00	64.50	65.00	20,136
2023-06-30	63.50	64.50	63.50	64.50	6,184
2023-06-29	67.50	67.50	61.00	63.50	48,037
2023-06-28	67.50	67.50	67.50	67.50	11,893
2023-06-27	68.00	68.00	67.50	67.50	1,622
2023-06-26	68.50	68.50	68.00	68.00	5,989
2023-06-23	71.00	71.00	68.50	68.50	30,310
2023-06-22	65.00	71.00	65.00	71.00	77,361
2023-06-21	65.00	65.00	65.00	65.00	34,258
2023-06-20	66.00	66.00	65.00	65.00	11,553
2023-06-19	67.50	67.50	66.00	66.00	16,328
2023-06-16	67.50	67.50	67.50	67.50	82,772
2023-06-15	67.50	67.50	67.50	67.50	71,143
2023-06-14	68.00	68.00	68.00	68.00	7,745
2023-06-13	68.00	68.00	68.00	68.00	21,159
2023-06-12	68.00	68.00	68.00	68.00	1,800
2023-06-09	66.50	68.00	66.50	68.00	7,209
2023-06-08	68.50	68.50	68.50	68.50	3,992
2023-06-07	68.50	68.50	68.50	68.50	193
2023-06-06	68.50	68.50	68.50	68.50	1,107
2023-06-05	68.50	68.50	68.50	68.50	23,859
2023-06-02	68.50	68.50	68.50	68.50	3,624
2023-06-01	68.50	68.50	68.50	68.50	21,493
2023-05-31	68.00	68.50	68.00	68.50	530
2023-05-30	67.50	68.00	67.50	68.00	21,423
2023-05-29	67.50	67.50	67.50	67.50	0
2023-05-26	64.00	70.50	64.00	67.50	144,055
2023-05-25	64.00	64.00	64.00	64.00	6,353
2023-05-24	63.50	64.00	63.50	64.00	10,827
2023-05-23	63.50	63.50	63.00	63.50	19,728
2023-05-22	60.00	63.50	60.00	63.50	35,896
2023-05-19	60.00	60.00	60.00	60.00	11,389
2023-05-18	60.00	60.00	60.00	60.00	925
2023-05-17	59.00	60.00	59.00	60.00	7,119
2023-05-16	58.50	59.00	58.50	59.00	12,606
2023-05-15	61.00	61.00	57.00	58.50	32,139
2023-05-12	61.50	61.50	61.00	61.00	15,462
2023-05-11	60.00	61.50	60.00	61.50	16,177
2023-05-10	67.50	67.50	60.00	60.00	85,921
2023-05-09	67.50	67.50	67.50	67.50	6,393
2023-05-08	67.50	67.50	67.50	67.50	0
2023-05-05	66.50	67.50	66.50	67.50	11,861
2023-05-04	70.50	70.50	66.50	66.50	39,632
2023-05-03	69.50	70.50	69.50	70.50	61,625
2023-05-02	67.50	69.50	67.50	69.50	37,841
2023-05-01	67.50	67.50	67.50	67.50	0
2023-04-28	68.50	68.50	67.50	67.50	25,294
2023-04-27	68.00	71.50	71.50	71.50	245,505
2023-04-26	62.00	62.00	62.00	62.00	26,077
2023-04-25	62.00	62.00	62.00	62.00	1,749
2023-04-24	63.50	63.50	62.00	62.00	42,922
2023-04-21	65.50	65.00	63.50	63.50	24,850
2023-04-20	65.50	65.50	65.50	65.50	12,881
2023-04-19	66.00	66.00	65.50	65.50	1,520
2023-04-18	66.50	67.00	66.00	66.00	31,154
2023-04-17	66.00	66.50	66.00	66.50	11,114
2023-04-14	66.00	66.00	66.00	66.00	12,813
2023-04-13	66.50	68.50	66.00	66.00	49,650
2023-04-12	67.50	67.50	66.00	66.50	11,697
2023-04-11	70.50	71.00	67.50	67.50	94,693
2023-04-10	69.00	69.00	69.00	69.00	0
2023-04-07	69.00	69.00	69.00	69.00	0
2023-04-06	69.00	69.00	69.00	69.00	32,818
2023-04-05	69.50	69.50	69.00	69.00	7,761
2023-04-04	73.00	75.50	69.50	69.50	54,596
2023-04-03	73.00	73.00	73.00	73.00	45,526
2023-03-31	72.00	72.00	72.00	72.00	10,109
2023-03-30	74.50	74.50	72.00	72.00	15,000
2023-03-29	74.50	74.50	74.50	74.50	2,855
2023-03-28	74.50	74.50	74.50	74.50	926
2023-03-27	74.00	74.50	74.00	74.50	38,147
2023-03-24	76.00	76.50	76.50	76.50	29,414
2023-03-23	76.00	76.00	76.00	76.00	282
2023-03-22	76.00	78.00	76.00	76.00	49,905
2023-03-21	69.50	76.00	69.50	76.00	30,453
2023-03-20	68.50	69.50	68.50	69.50	54,728
2023-03-17	68.50	68.50	68.50	68.50	15,474
2023-03-16	68.50	68.50	68.50	68.50	13,698
2023-03-15	68.50	68.50	68.50	68.50	87,305
2023-03-14	62.00	68.50	62.00	68.50	22,898
2023-03-13	69.50	69.00	66.00	68.00	57,305
2023-03-10	68.50	69.00	68.50	69.50	82,021
2023-03-09	67.50	71.50	67.00	68.50	210,288
2023-03-08	75.00	75.00	74.00	74.00	38,242
2023-03-07	83.50	80.00	75.00	75.00	96,857
2023-03-06	88.50	88.00	81.50	83.50	67,829
2023-03-03	91.50	95.00	88.50	88.50	22,873
2023-03-02	98.50	101.00	91.50	91.50	25,369
2023-03-01	99.50	103.00	98.50	98.50	14,255
2023-02-28	100.00	100.00	99.50	99.50	21,714
2023-02-27	100.00	100.00	100.00	100.00	9,618
2023-02-24	100.00	100.50	99.50	100.00	16,198
2023-02-23	99.50	98.00	98.00	98.00	17,596
2023-02-22	104.50	104.50	99.50	99.50	22,651
2023-02-21	104.50	104.50	104.50	104.50	1,647
2023-02-20	102.50	107.00	104.50	104.50	58,214
2023-02-17	97.50	105.00	102.00	102.50	97,783
2023-02-16	94.00	94.00	93.50	93.50	11,358
2023-02-15	89.00	94.00	89.00	94.00	67,078
2023-02-14	86.50	90.00	86.50	90.00	23,349
2023-02-13	86.50	86.50	86.00	86.50	19,806
2023-02-10	86.50	86.50	86.50	86.50	1,218
2023-02-09	91.50	91.50	86.50	86.50	31,559
2023-02-08	91.50	91.50	91.50	91.50	4,627
2023-02-07	96.00	96.00	91.50	91.50	19,332
2023-02-06	95.00	96.00	95.00	96.00	32,038
2023-02-03	95.00	93.00	93.00	93.00	5,835
2023-02-02	88.50	96.00	84.00	95.00	64,992
2023-02-01	98.50	95.50	88.00	88.00	136,340
2023-01-31	99.50	99.50	98.50	98.50	21,092
2023-01-30	101.50	102.00	99.50	102.00	16,622
2023-01-27	104.00	104.00	101.50	101.50	48,733
2023-01-26	107.00	107.50	104.00	104.00	69,637
2023-01-25	112.50	112.50	109.00	109.00	68,757
2023-01-24	114.50	114.50	112.50	112.50	33,353
2023-01-23	116.50	116.50	114.00	114.00	31,446
2023-01-20	117.00	118.00	116.50	118.00	54,272
2023-01-19	110.50	116.00	110.50	116.00	59,981
2023-01-18	111.50	114.00	110.50	110.50	109,247
2023-01-17	108.50	115.00	107.00	115.00	124,685
2023-01-16	98.00	110.00	108.50	110.00	167,474
2023-01-13	94.00	100.00	96.50	98.00	77,981
2023-01-12	92.50	94.00	92.50	94.00	61,843
2023-01-11	91.00	92.50	91.00	92.50	46,951
2023-01-10	91.00	91.00	91.00	91.00	3,510
2023-01-09	90.50	91.00	90.50	91.00	55,781
2023-01-06	88.00	90.50	88.00	90.50	55,705
2023-01-05	86.50	88.00	85.00	88.00	58,124
2023-01-04	90.00	90.00	86.50	86.50	68,775
2023-01-03	95.50	95.50	90.00	90.00	102,535
2023-01-02	95.50	95.50	95.50	95.50	0
2022-12-30	95.50	95.50	95.50	95.50	37,211
2022-12-29	97.00	97.00	95.50	95.50	46,136
2022-12-28	95.00	98.00	98.00	98.00	142,356
2022-12-27	95.00	95.00	95.00	95.00	0
2022-12-26	95.00	95.00	95.00	95.00	0
2022-12-23	89.50	95.00	89.50	95.00	69,358
2022-12-22	82.00	91.50	82.00	89.50	155,881
2022-12-21	79.50	83.00	83.00	83.00	160,761
2022-12-20	82.50	82.00	79.50	79.50	114,857
2022-12-19	77.50	91.00	77.50	82.50	333,495
2022-12-16	75.50	75.50	75.50	75.50	1,086
2022-12-15	75.50	75.50	75.50	75.50	10,481
2022-12-14	75.50	75.50	75.50	75.50	11,060
2022-12-13	75.50	75.50	75.50	75.50	1,482
2022-12-12	78.50	78.00	75.50	75.50	16,153
2022-12-09	76.00	76.00	76.00	76.00	27,526
2022-12-08	76.00	76.00	76.00	76.00	72,928
2022-12-07	76.00	76.00	76.00	76.00	8,627
2022-12-06	76.00	76.00	76.00	76.00	6,179
2022-12-05	76.00	76.00	76.00	76.00	6,710
2022-12-02	76.00	76.00	76.00	76.00	19,488
2022-12-01	75.50	76.00	75.50	76.00	34,180
2022-11-30	76.00	76.00	75.50	75.50	55,835
2022-11-29	76.00	78.00	78.00	76.00	16,902
2022-11-28	75.50	76.00	75.50	76.00	30,854
2022-11-25	78.00	78.00	75.50	75.50	104,745
2022-11-24	76.50	78.00	76.50	78.00	86,910
2022-11-23	77.50	77.50	75.00	75.00	58,444
2022-11-22	67.50	81.00	67.00	77.50	116,448
2022-11-21	56.00	67.00	56.00	67.00	348,973
2022-11-18	49.00	49.00	49.00	49.00	0
2022-11-17	49.00	49.00	49.00	49.00	40
2022-11-16	49.00	49.00	49.00	49.00	26
2022-11-15	49.00	49.00	49.00	49.00	0
2022-11-14	49.00	49.00	49.00	49.00	0
2022-11-11	49.00	49.00	49.00	49.00	42
2022-11-10	49.00	49.00	49.00	49.00	5,500
2022-11-09	49.00	49.00	49.00	49.00	0
2022-11-08	49.00	49.00	49.00	49.00	11,971
2022-11-07	49.00	49.00	49.00	49.00	0
2022-11-04	49.00	49.00	49.00	49.00	2,547
2022-11-03	49.00	49.00	49.00	49.00	0
2022-11-02	49.00	49.00	49.00	49.00	0
2022-11-01	49.00	49.00	49.00	49.00	50
2022-10-31	49.00	49.00	49.00	49.00	93
2022-10-28	49.00	49.00	49.00	49.00	5,202
2022-10-27	49.00	49.00	49.00	49.00	40,283
2022-10-26	49.00	49.00	49.00	49.00	5,000
2022-10-25	49.00	49.00	49.00	49.00	0
2022-10-24	49.00	49.00	49.00	49.00	1,398
2022-10-21	49.00	49.00	49.00	49.00	40
2022-10-20	49.00	49.00	49.00	49.00	2,213
2022-10-19	49.00	49.00	49.00	49.00	11,141
2022-10-18	49.00	49.00	49.00	49.00	15,000
2022-10-17	46.00	49.50	46.00	49.00	42,041
2022-10-14	45.50	45.50	45.50	45.50	0
2022-10-13	45.50	45.50	45.50	45.50	27,493
2022-10-12	45.50	45.50	45.50	45.50	1,000
2022-10-11	45.50	45.50	45.50	45.50	25
2022-10-10	45.50	45.50	45.50	45.50	0
2022-10-07	45.50	45.50	45.50	45.50	70
2022-10-06	45.00	45.50	45.00	45.50	32
2022-10-05	45.00	45.00	45.00	45.00	2,536
2022-10-04	45.00	45.00	45.00	45.00	55
2022-10-03	45.00	45.00	45.00	45.00	81
2022-09-30	45.00	45.00	45.00	45.00	10
2022-09-29	47.00	47.00	45.00	45.00	2,169
2022-09-28	49.00	49.00	47.00	47.00	6,267
2022-09-27	49.00	49.00	49.00	49.00	10,010
2022-09-26	49.00	49.00	49.00	49.00	108
2022-09-23	49.00	49.00	48.00	49.00	76
2022-09-22	49.00	49.00	49.00	49.00	0
2022-09-21	50.50	50.50	49.00	49.00	7,243
2022-09-20	50.50	50.50	50.50	50.50	2,007
2022-09-19	50.50	50.50	50.50	50.50	0
2022-09-16	50.00	50.50	50.00	50.50	27,308
2022-09-15	49.50	50.00	49.50	50.00	6,653
2022-09-14	49.50	49.50	49.50	49.50	7,922
2022-09-13	49.50	49.50	49.50	49.50	39
2022-09-12	49.50	49.50	49.50	49.50	2,134
2022-09-09	49.50	49.50	49.50	49.50	156
2022-09-08	49.50	49.50	49.50	49.50	2,516
2022-09-07	49.50	49.50	49.50	49.50	222
2022-09-06	49.50	49.50	49.50	49.50	42,458
2022-09-05	49.00	49.00	49.00	49.00	1,040
2022-09-02	49.00	49.00	49.00	49.00	50
2022-09-01	49.00	49.00	49.00	49.00	4
2022-08-31	49.50	49.50	49.00	49.00	6,261
2022-08-30	49.50	49.50	49.50	49.50	47
2022-08-29	49.50	49.50	49.50	49.50	0
2022-08-26	49.50	49.50	49.50	49.50	42
2022-08-25	49.50	49.50	49.50	49.50	225
2022-08-24	49.50	49.50	49.50	49.50	561
2022-08-23	49.50	49.50	49.50	49.50	10,514
2022-08-22	49.50	49.50	49.50	49.50	5,744
2022-08-19	49.50	49.50	49.50	49.50	550
2022-08-18	49.50	49.50	49.50	49.50	1,656
2022-08-17	49.50	49.50	49.50	49.50	2,371
2022-08-16	49.50	49.50	49.50	49.50	15,950
2022-08-15	49.50	49.50	49.50	49.50	16,151
2022-08-12	48.50	49.50	48.50	49.00	35,156
2022-08-11	48.50	48.50	48.50	48.50	4,656
2022-08-10	48.50	48.50	48.50	48.50	690
2022-08-09	48.50	48.50	48.50	48.50	1,085
2022-08-08	48.50	48.50	48.50	48.50	20,243
2022-08-05	48.50	48.60	48.60	48.60	565
2022-08-04	48.60	48.60	48.00	48.50	5,250
2022-08-03	50.00	49.00	48.00	48.00	165,461
2022-08-02	48.50	48.50	48.50	48.50	1,394
2022-08-01	49.00	49.50	47.00	48.50	81
2022-07-29	49.50	49.50	49.50	49.50	6,403
2022-07-28	49.50	49.50	49.50	49.50	0
2022-07-27	49.50	49.50	49.50	49.50	3,185
2022-07-26	50.50	50.50	49.50	49.50	2,704
2022-07-25	51.50	51.50	50.50	50.50	29,982
2022-07-22	47.00	47.00	47.00	47.00	21,219
2022-07-21	47.00	47.00	47.00	47.00	281
2022-07-20	47.00	47.00	47.00	47.00	750
2022-07-19	47.00	47.00	47.00	47.00	1,148
2022-07-18	47.00	46.00	46.00	46.00	11,087
2022-07-15	47.00	47.00	47.00	47.00	3,735
2022-07-14	47.00	47.00	47.00	47.00	4,405
2022-07-13	46.50	47.00	46.50	47.00	4,977
2022-07-12	45.50	46.50	45.50	46.50	42,127
2022-07-11	45.00	45.50	45.00	45.50	2,598
2022-07-08	45.00	43.00	43.00	45.00	2,000
2022-07-07	45.00	45.00	45.00	45.00	1,143
2022-07-06	45.00	45.00	45.00	45.00	4,884
2022-07-05	45.00	45.00	45.00	45.00	69
2022-07-04	44.50	45.00	43.00	45.00	0
2022-07-01	45.00	45.00	45.00	45.00	2,703
2022-06-30	45.00	45.00	45.00	45.00	0
2022-06-29	45.00	45.00	45.00	45.00	0
2022-06-28	44.50	45.00	44.50	45.00	23,406
2022-06-27	46.00	46.00	44.00	44.50	12,480
2022-06-24	46.00	46.00	46.00	46.00	0
2022-06-23	46.00	46.00	46.00	46.00	5,000
2022-06-22	47.50	47.50	46.00	46.00	16,000
2022-06-21	47.50	48.00	47.00	47.50	45,000
2022-06-20	46.20	46.20	46.20	46.20	10,000
2022-06-17	46.20	46.20	46.20	46.20	0
2022-06-16	46.20	46.20	46.20	46.20	3,065
2022-06-15	46.20	46.20	46.20	46.20	1,587
2022-06-14	46.20	46.20	46.20	46.20	0
2022-06-13	47.50	47.00	46.20	46.20	8,699
2022-06-10	48.00	48.00	47.00	47.50	5,000
2022-06-09	48.00	48.00	48.00	48.00	4,212
2022-06-08	49.00	49.00	48.00	48.00	24,368
2022-06-07	48.50	49.50	48.50	49.00	31,232
2022-06-06	50.50	50.50	48.50	48.50	32,759
2022-06-03	50.50	50.50	50.50	50.50	0
2022-06-02	50.50	50.50	50.50	50.50	0
2022-06-01	50.50	50.50	50.50	50.50	2,500
2022-05-31	50.50	50.50	50.50	50.50	1,550
2022-05-30	51.00	51.00	50.50	50.50	34,139
2022-05-27	51.00	51.00	50.50	50.50	7,203
2022-05-26	51.00	52.00	52.00	52.00	27,843
2022-05-25	51.00	51.00	50.00	51.00	8,166
2022-05-24	53.50	54.50	51.00	51.00	174,692

Share	Price	Volume
Zotefoams Plc (ZTF)	415.50	0
Zephyr Energy (ZPHR)	3.05	0
Zoo Digital (ZOO)	9.75	0
Zinnwald Lithium (ZNWD)	8.80	0
Zanaga Iron Ore Company Limited (ZIOC)	4.11	0