Funding Circle Share History

Funding Circle Share Price history. The following table shows end-of-day data FCH historical share prices for Funding Circle, 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.

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

Date	Open	High	Low	Close	Volume
2026-10-23	202.00	210.00	199.60	210.00	1,620,150
2026-10-22	200.00	204.00	197.00	202.00	809,047
2026-10-21	206.00	206.50	201.00	201.00	842,772
2026-10-20	195.00	206.00	193.00	206.00	734,956
2026-10-19	200.00	203.50	197.20	198.60	434,980
2026-10-16	195.00	206.00	195.00	203.00	822,696
2026-10-15	192.00	201.00	191.40	201.00	827,625
2026-10-14	194.00	195.20	192.80	193.20	533,447
2026-10-13	200.00	202.00	193.00	193.00	685,806
2026-10-12	191.40	201.00	189.80	198.80	1,393,428
2026-10-09	185.00	191.00	185.00	189.20	787,404
2026-10-08	189.80	189.80	184.40	186.00	2,226,026
2026-10-07	187.00	187.60	185.00	187.20	369,191
2026-10-06	190.00	190.00	183.00	187.00	859,690
2026-10-05	188.00	188.40	183.40	188.40	590,255
2026-10-02	180.00	185.80	180.00	185.40	493,909
2026-10-01	185.80	187.00	181.40	183.40	477,621
2026-09-30	183.00	189.00	183.00	188.20	790,237
2026-09-29	189.00	189.00	183.00	184.60	643,698
2026-09-28	182.00	185.80	182.00	182.80	751,440
2026-09-25	183.40	185.40	181.60	183.40	513,259
2026-09-24	190.00	190.00	180.00	180.00	798,704
2026-09-23	195.00	195.00	186.40	186.40	1,128,923
2026-09-22	188.60	194.40	188.40	191.20	718,108
2026-09-21	186.60	193.80	186.60	189.80	2,996,665
2026-09-18	185.00	189.80	184.60	186.80	1,578,664
2026-09-17	183.00	188.80	182.60	186.00	2,059,406
2026-09-16	190.00	190.00	179.00	180.80	1,613,977
2026-09-15	189.40	194.80	184.40	184.60	1,012,218
2026-09-14	190.00	191.40	186.00	191.40	995,359
2026-09-11	205.00	205.00	189.40	189.40	1,141,495
2026-09-10	198.40	204.00	198.40	199.20	1,242,859
2026-09-09	208.00	210.00	195.00	197.20	2,938,856
2026-09-08	240.00	240.00	200.50	210.00	5,678,486
2026-09-07	226.00	235.00	226.00	230.00	678,837
2026-09-04	231.50	232.50	227.50	231.50	904,413
2026-09-03	225.00	231.00	221.00	229.00	555,717
2026-09-02	216.00	222.50	215.50	221.00	448,658
2026-09-01	225.00	226.50	218.50	219.50	596,304
2026-08-31	229.00	229.00	229.00	229.00	0
2026-08-28	234.50	235.00	228.50	229.00	292,560
2026-08-27	237.00	237.50	232.00	232.50	238,749
2026-08-26	244.00	245.50	236.50	237.50	301,649
2026-08-25	244.00	244.50	238.50	244.50	458,085
2026-08-24	240.00	241.50	235.50	240.50	1,097,379
2026-08-21	233.00	236.50	230.00	236.50	1,304,815
2026-08-20	232.00	232.50	228.50	232.00	441,633
2026-08-19	240.00	240.00	228.50	231.00	788,449
2026-08-18	241.50	241.50	232.50	232.50	479,304
2026-08-17	245.50	248.50	241.50	241.50	724,012
2026-08-14	245.00	252.00	243.00	245.50	1,118,606
2026-08-13	233.00	246.50	233.00	238.50	1,270,090
2026-08-12	230.00	234.00	227.50	233.00	1,504,174
2026-08-11	240.00	246.50	224.50	227.50	978,086
2026-08-10	239.00	241.00	230.50	233.00	821,567
2026-08-07	232.50	237.00	230.00	234.00	442,969
2026-08-06	231.50	237.00	231.50	234.00	310,494
2026-08-05	225.00	236.50	225.00	236.50	481,694
2026-08-04	223.50	234.50	223.50	231.50	838,304
2026-08-03	225.00	229.00	220.50	226.00	513,038
2026-07-31	221.50	222.50	218.00	220.50	342,218
2026-07-30	215.00	224.00	215.00	220.00	715,568
2026-07-29	215.00	221.50	214.00	216.50	3,910,085
2026-07-28	222.00	225.00	220.00	220.50	627,148
2026-07-27	231.50	234.00	222.00	225.50	568,577
2026-07-24	224.00	232.50	224.00	229.00	632,674
2026-07-23	232.00	233.50	223.50	227.00	1,274,794
2026-07-22	227.00	230.50	214.00	230.50	1,244,858
2026-07-21	196.60	232.50	196.60	226.00	6,821,692
2026-07-20	185.20	196.00	185.20	194.20	1,384,054
2026-07-17	185.00	195.60	183.40	191.60	1,659,163
2026-07-16	194.20	215.00	183.80	187.20	3,287,615
2026-07-15	176.00	178.20	174.80	177.00	536,228
2026-07-14	177.20	179.00	171.20	179.00	2,164,231
2026-07-13	175.00	178.00	170.40	178.00	1,385,109
2026-07-10	169.60	176.20	169.60	173.60	1,025,540
2026-07-09	169.60	170.60	165.20	170.60	1,211,585
2026-07-08	175.00	175.00	164.80	166.80	854,497
2026-07-07	171.80	171.80	168.60	169.60	475,586
2026-07-06	170.00	176.20	170.00	170.60	1,048,998
2026-07-03	162.00	169.20	162.00	169.20	990,595
2026-07-02	159.80	164.00	157.00	161.40	1,101,333
2026-07-01	147.00	159.20	147.00	158.60	1,733,782
2026-06-30	146.60	150.00	145.40	148.20	768,188
2026-06-29	147.80	150.00	145.00	145.00	388,701
2026-06-26	144.80	146.00	140.80	145.20	559,446
2026-06-25	146.00	148.00	144.20	145.80	943,377
2026-06-24	142.80	146.00	142.00	144.40	694,697
2026-06-23	142.20	143.80	139.40	143.80	479,734
2026-06-22	147.00	150.20	145.20	145.20	751,772
2026-06-19	147.20	148.20	145.00	147.60	1,844,410
2026-06-18	142.00	150.00	137.80	147.20	1,713,534
2026-06-17	147.00	147.00	141.20	141.20	728,415
2026-06-16	147.00	147.00	143.40	143.80	847,703
2026-06-15	150.00	150.00	145.60	145.60	653,015
2026-06-12	139.00	145.40	139.00	144.80	1,697,701
2026-06-11	134.00	138.40	134.00	137.40	233,597
2026-06-10	135.80	137.80	134.40	137.00	314,056
2026-06-09	135.00	140.60	135.00	137.00	537,726
2026-06-08	143.00	143.00	135.80	137.80	277,003
2026-06-05	139.80	141.00	137.40	137.60	771,022
2026-06-04	135.00	140.00	132.00	140.00	762,271
2026-06-03	135.00	139.00	134.00	134.00	631,926
2026-06-02	140.00	146.60	138.60	138.80	608,552
2026-06-01	142.60	145.00	142.20	142.20	332,466
2026-05-29	144.00	147.00	142.80	143.80	330,010
2026-05-28	142.40	144.40	141.80	143.40	399,977
2026-05-27	145.40	146.40	142.20	143.40	1,436,337
2026-05-26	143.60	148.40	143.20	144.00	1,507,649
2026-05-25	141.80	141.80	141.80	141.80	0
2026-05-22	139.20	143.40	139.20	141.80	622,658
2026-05-21	136.00	143.20	136.00	138.80	813,561
2026-05-20	130.80	137.20	130.80	135.80	1,118,865
2026-05-19	135.00	137.80	131.60	132.00	650,030
2026-05-18	135.80	140.00	135.00	136.00	715,058
2026-05-15	133.40	138.60	133.40	137.00	837,965
2026-05-14	133.00	135.80	131.20	135.40	507,704
2026-05-13	134.60	135.60	130.20	133.00	411,387
2026-05-12	139.00	139.00	133.60	134.80	1,086,333
2026-05-11	133.00	138.60	133.00	138.60	633,009
2026-05-08	134.40	138.60	134.40	135.00	729,076
2026-05-07	131.00	139.00	131.00	137.80	617,585
2026-05-06	129.60	138.60	129.60	136.60	1,141,142
2026-05-05	142.60	142.60	129.20	130.20	1,461,678
2026-05-04	141.80	141.80	141.80	141.80	0
2026-05-01	144.40	144.40	134.00	141.80	1,189,912
2026-04-30	148.40	149.80	143.80	145.00	2,136,881
2026-04-29	151.00	153.60	149.80	150.20	855,439
2026-04-28	160.00	160.00	150.80	152.20	3,270,983
2026-04-27	156.00	156.20	153.20	154.60	886,205
2026-04-24	149.00	154.00	149.00	152.20	1,065,975
2026-04-23	158.00	158.00	150.80	151.00	453,444
2026-04-22	164.00	164.00	153.60	155.20	758,913
2026-04-21	155.00	164.80	155.00	158.40	4,471,982
2026-04-20	156.40	156.40	151.40	153.60	1,264,790
2026-04-17	152.00	156.00	152.00	156.00	1,866,949
2026-04-16	149.60	155.00	149.60	152.00	849,580
2026-04-15	150.00	152.20	148.00	150.00	1,659,466
2026-04-14	144.20	148.60	144.00	147.40	1,948,387
2026-04-13	142.20	142.60	140.00	141.00	1,107,239
2026-04-10	142.80	142.80	141.40	141.40	273,971
2026-04-09	137.00	140.20	135.80	140.00	539,493
2026-04-08	140.00	144.40	137.40	138.20	1,902,099
2026-04-07	133.80	138.00	132.60	134.80	912,900
2026-04-06	132.40	132.40	132.40	132.40	0
2026-04-03	132.40	132.40	132.40	132.40	0
2026-04-02	128.60	132.80	125.20	132.40	1,749,109
2026-04-01	133.00	133.20	129.80	131.00	1,583,660
2026-03-31	133.20	133.20	127.60	128.00	1,250,574
2026-03-30	127.00	128.40	125.00	128.40	1,026,441
2026-03-27	131.00	132.40	129.00	130.00	799,290
2026-03-26	134.40	136.40	130.40	133.40	858,951
2026-03-25	131.00	138.40	131.00	136.20	1,847,545
2026-03-24	135.00	135.00	128.60	130.40	2,687,353
2026-03-23	126.00	133.00	124.00	130.20	1,346,552
2026-03-20	132.80	133.00	128.00	129.00	1,577,351
2026-03-19	134.00	135.60	131.40	133.00	934,607
2026-03-18	134.00	137.60	133.80	135.20	1,021,247
2026-03-17	135.00	135.00	130.60	133.00	2,032,510
2026-03-16	136.20	136.20	131.80	133.20	1,106,314
2026-03-13	140.00	140.60	135.80	135.80	1,955,252
2026-03-12	141.00	141.20	136.80	140.00	1,398,021
2026-03-11	146.00	148.20	141.80	142.00	15,361,115
2026-03-10	149.00	149.20	145.80	147.20	2,085,855
2026-03-09	145.00	148.60	140.20	145.40	870,777
2026-03-06	138.00	147.00	138.00	143.80	967,814
2026-03-05	152.00	154.00	136.20	139.00	2,810,667
2026-03-04	145.00	148.00	140.00	146.00	1,085,615
2026-03-03	141.60	142.80	137.60	139.40	659,433
2026-03-02	142.20	145.00	140.40	143.40	356,674
2026-02-27	150.00	150.00	145.20	145.20	557,177
2026-02-26	148.00	149.60	145.60	145.60	271,388
2026-02-25	148.40	150.20	146.00	146.00	253,138
2026-02-24	149.20	150.60	147.20	147.20	618,911
2026-02-23	149.00	150.60	147.80	150.40	1,428,344
2026-02-20	151.00	155.00	150.40	150.40	324,949
2026-02-19	153.60	155.60	149.40	149.40	286,303
2026-02-18	157.40	157.40	152.00	152.60	252,824
2026-02-17	159.40	159.40	150.40	153.60	170,707
2026-02-16	158.40	161.00	153.20	153.20	742,495
2026-02-13	152.00	155.20	151.20	153.20	545,923
2026-02-12	155.00	158.40	148.00	153.00	824,781
2026-02-11	155.00	155.00	144.40	147.40	1,469,791
2026-02-10	153.00	155.40	152.00	152.00	461,737
2026-02-09	154.40	158.40	154.40	156.20	460,165
2026-02-06	153.00	157.60	153.00	156.00	495,668
2026-02-05	158.20	159.00	154.40	156.40	696,196
2026-02-04	161.60	162.60	159.20	159.20	440,741
2026-02-03	168.00	168.00	159.00	161.00	837,127
2026-02-02	158.00	162.20	158.00	159.00	1,238,107
2026-01-30	171.00	171.00	162.80	162.80	1,043,473
2026-01-29	169.00	170.80	166.00	167.80	2,110,228
2026-01-28	176.80	176.80	169.40	169.40	2,050,583
2026-01-27	171.00	176.80	171.00	176.80	5,055,962
2026-01-26	170.00	175.00	169.00	173.80	1,790,468
2026-01-23	163.60	170.00	163.60	170.00	1,999,089
2026-01-22	148.00	166.60	148.00	166.60	1,192,338
2026-01-21	145.00	150.00	141.60	150.00	2,612,527
2026-01-20	136.00	153.40	136.00	144.40	4,229,034
2026-01-19	126.40	128.20	126.20	126.20	198,549
2026-01-16	130.00	130.00	127.60	129.00	268,608
2026-01-15	125.60	128.80	125.60	128.20	650,886
2026-01-14	125.40	126.60	123.60	125.20	146,434
2026-01-13	127.40	128.80	125.80	125.80	615,626
2026-01-12	127.60	127.60	125.00	125.00	314,122
2026-01-09	127.60	128.80	127.40	128.80	190,939
2026-01-08	129.20	130.00	127.20	127.60	205,611
2026-01-07	128.40	132.00	127.80	129.60	376,428
2026-01-06	127.00	131.60	127.00	128.80	544,907
2026-01-05	122.20	127.00	122.20	126.80	315,290
2026-01-02	125.60	126.60	121.20	122.40	266,295
2026-01-01	126.40	126.40	126.40	126.40	0
2025-12-31	126.00	126.60	125.40	126.40	77,267
2025-12-30	125.00	126.60	125.00	125.80	137,632
2025-12-29	124.80	127.40	122.20	125.20	231,220
2025-12-26	121.80	121.80	121.80	121.80	0
2025-12-25	121.80	121.80	121.80	121.80	0
2025-12-24	122.20	122.40	121.80	121.80	34,596
2025-12-23	123.80	124.40	122.80	123.20	248,967
2025-12-22	120.40	123.80	120.40	123.80	103,197
2025-12-19	125.00	125.00	121.00	121.20	434,504
2025-12-18	120.00	123.60	118.80	123.60	192,931
2025-12-17	116.60	120.40	116.60	119.00	848,276
2025-12-16	120.00	121.00	117.00	117.60	868,441
2025-12-15	124.20	125.00	120.20	120.80	638,161
2025-12-12	126.80	129.00	123.60	123.60	2,777,166
2025-12-11	124.60	127.20	121.60	125.40	595,699
2025-12-10	121.00	122.80	119.00	120.00	192,584
2025-12-09	123.80	124.40	121.80	121.80	125,673
2025-12-08	125.60	126.20	122.80	123.80	181,267
2025-12-05	124.20	126.80	124.20	124.60	228,647
2025-12-04	124.20	125.40	123.60	123.60	269,078
2025-12-03	123.00	125.00	122.60	123.80	342,267
2025-12-02	122.20	124.00	121.80	123.00	256,606
2025-12-01	124.00	125.80	123.40	123.40	139,081
2025-11-28	125.40	127.60	124.80	126.60	447,430
2025-11-27	122.20	126.40	122.20	125.80	301,058
2025-11-26	124.40	124.40	119.00	122.80	367,542
2025-11-25	118.00	118.80	116.20	118.20	256,387
2025-11-24	118.00	120.20	113.20	118.40	506,459
2025-11-21	117.00	119.20	115.00	115.00	808,314
2025-11-20	121.00	122.60	119.20	119.20	185,663
2025-11-19	119.40	122.20	117.60	121.00	100,029
2025-11-18	117.20	121.40	117.20	119.80	271,880
2025-11-17	124.00	125.00	123.00	123.40	125,880
2025-11-14	122.80	125.00	120.00	123.80	368,509
2025-11-13	123.40	127.40	123.40	124.20	181,922
2025-11-12	127.20	128.20	125.80	126.00	61,189
2025-11-11	127.00	130.00	126.00	127.00	168,209
2025-11-10	121.20	128.40	121.20	127.00	332,721
2025-11-07	121.40	125.40	121.40	122.60	359,946
2025-11-06	130.80	131.00	124.20	124.20	336,029
2025-11-05	138.00	138.00	128.60	131.40	325,345
2025-11-04	140.00	140.00	130.60	131.40	734,577
2025-11-03	138.00	138.20	134.20	135.60	442,126
2025-10-31	138.60	138.60	131.20	132.20	258,828
2025-10-30	134.20	134.20	131.60	132.80	305,118
2025-10-29	136.80	139.40	133.60	134.80	2,122,033
2025-10-28	132.00	135.60	126.40	135.00	879,861
2025-10-27	133.40	133.40	126.20	126.60	620,530
2025-10-24	130.00	130.00	123.80	127.80	481,132
2025-10-23	122.80	127.20	122.00	124.60	440,790
2025-10-22	120.60	124.00	118.20	122.60	944,216
2025-10-21	117.00	123.40	117.00	120.00	556,852
2025-10-20	119.60	121.60	118.80	119.80	618,976
2025-10-17	130.00	130.00	118.00	118.00	600,002
2025-10-16	128.00	128.20	123.60	125.00	445,802
2025-10-15	127.20	132.00	127.00	128.20	1,673,663
2025-10-14	121.00	131.20	120.40	129.40	1,523,324
2025-10-13	122.00	128.00	121.80	121.80	871,204
2025-10-10	123.80	126.40	121.20	121.40	573,902
2025-10-09	123.80	124.20	122.00	124.20	234,310
2025-10-08	125.60	125.60	122.40	124.00	260,075
2025-10-07	127.60	139.20	124.20	125.00	1,607,928
2025-10-06	120.20	123.40	120.00	122.20	262,144
2025-10-03	123.00	125.40	122.20	123.00	481,332
2025-10-02	123.60	126.00	122.00	122.00	574,564
2025-10-01	127.60	127.60	120.60	123.20	488,585
2025-09-30	124.00	126.80	123.60	124.20	553,146
2025-09-29	123.80	127.60	122.80	124.40	656,299
2025-09-26	123.00	123.80	121.40	123.40	224,964
2025-09-25	124.40	125.00	121.40	123.00	1,008,779
2025-09-24	120.00	125.80	119.00	125.00	1,312,304
2025-09-23	122.40	125.00	120.00	121.00	1,451,524
2025-09-22	117.00	123.40	117.00	123.20	309,218
2025-09-19	121.00	124.20	119.60	122.00	474,324
2025-09-18	120.00	121.60	119.00	120.60	520,998
2025-09-17	119.40	120.40	118.20	120.00	449,415
2025-09-16	120.80	122.00	117.40	118.20	394,793
2025-09-15	125.00	125.00	119.60	119.60	484,514
2025-09-12	124.80	124.80	117.60	119.00	2,098,731
2025-09-11	118.80	122.00	118.80	119.40	730,258
2025-09-10	125.40	125.40	118.20	118.20	1,449,296
2025-09-09	124.40	125.40	123.00	124.00	1,117,001
2025-09-08	126.40	126.40	123.60	125.00	360,861
2025-09-05	132.00	132.60	125.20	126.00	1,615,398
2025-09-04	144.00	144.00	130.20	130.20	1,012,718
2025-09-03	135.00	140.00	135.00	138.20	469,464
2025-09-02	146.00	146.00	138.40	138.40	538,313
2025-09-01	147.00	147.00	144.60	146.80	341,565
2025-08-29	149.40	149.40	143.60	145.60	226,908
2025-08-28	146.00	147.40	144.20	145.60	224,493
2025-08-27	146.00	147.20	145.60	146.00	229,815
2025-08-26	149.80	149.80	145.20	147.20	900,934
2025-08-25	148.20	148.20	148.20	148.20	0
2025-08-22	148.40	149.00	146.00	148.20	289,370
2025-08-21	150.20	152.20	148.80	148.80	716,976
2025-08-20	149.20	151.40	148.00	150.80	944,884
2025-08-19	154.80	157.00	149.80	149.80	588,475
2025-08-18	148.40	155.60	148.40	154.00	862,978
2025-08-15	152.00	153.60	148.40	148.80	605,103
2025-08-14	150.40	151.80	147.80	151.20	269,846
2025-08-13	144.20	152.20	144.20	150.40	370,371
2025-08-12	142.20	143.00	141.00	142.20	232,915
2025-08-11	145.00	145.00	140.80	142.80	132,116
2025-08-08	143.00	144.00	138.60	142.00	934,159
2025-08-07	138.00	143.00	138.00	142.40	905,712
2025-08-06	138.40	139.20	137.40	138.00	187,376
2025-08-05	135.60	140.00	135.40	137.40	338,252
2025-08-04	132.40	136.80	132.40	136.80	140,302
2025-08-01	133.60	134.60	128.40	130.20	800,075
2025-07-31	135.00	137.40	135.00	135.20	266,924
2025-07-30	135.20	136.20	134.60	135.00	209,617
2025-07-29	137.40	137.80	135.00	135.20	2,185,457
2025-07-28	139.40	139.60	135.00	136.00	355,692
2025-07-25	138.00	140.40	137.40	139.00	194,513
2025-07-24	139.60	141.80	138.80	139.00	322,926
2025-07-23	140.40	144.40	137.00	138.40	410,573
2025-07-22	139.00	141.40	138.40	140.40	370,846
2025-07-21	136.00	140.60	136.00	140.20	944,855
2025-07-18	138.40	140.00	136.60	137.00	982,404
2025-07-17	132.80	138.80	132.60	138.00	1,023,764
2025-07-16	122.00	131.80	122.00	130.00	418,101
2025-07-15	122.00	124.00	121.80	123.80	450,548
2025-07-14	121.00	123.20	120.80	121.40	163,404
2025-07-11	128.00	128.00	121.20	121.60	170,207
2025-07-10	130.00	130.00	122.40	124.60	252,122
2025-07-09	130.00	130.00	125.60	125.60	168,164
2025-07-08	129.00	130.20	126.20	127.80	997,188
2025-07-07	125.60	126.00	124.20	125.60	132,583
2025-07-04	126.20	126.20	123.80	123.80	177,823
2025-07-03	122.00	128.80	122.00	125.40	122,259
2025-07-02	126.40	126.80	123.60	124.40	148,328
2025-07-01	131.00	131.00	125.40	126.00	217,423
2025-06-30	126.40	129.60	126.40	128.40	303,297
2025-06-27	126.80	127.40	125.40	126.20	184,136
2025-06-26	122.40	126.80	122.40	126.40	224,070
2025-06-25	126.80	127.00	121.00	122.40	205,630
2025-06-24	117.40	127.20	117.40	126.80	555,507
2025-06-23	111.80	118.00	111.40	118.00	435,430
2025-06-20	112.40	116.80	109.20	112.00	2,247,601
2025-06-19	116.00	119.00	107.60	115.00	2,174,978
2025-06-18	125.00	125.00	119.60	121.00	375,784
2025-06-17	122.60	122.60	118.60	120.00	395,224
2025-06-16	115.00	123.00	115.00	122.00	356,315
2025-06-13	117.00	117.20	112.80	115.20	695,622
2025-06-12	118.00	120.20	117.00	117.00	600,809
2025-06-11	117.00	121.60	117.00	120.00	162,558
2025-06-10	118.00	122.60	118.00	122.00	1,027,245
2025-06-09	117.00	119.60	117.00	119.00	431,885
2025-06-06	117.00	120.60	117.00	118.80	733,171
2025-06-05	120.00	121.00	118.20	119.80	667,704
2025-06-04	110.00	120.00	110.00	120.00	844,957
2025-06-03	104.00	110.40	104.00	110.40	365,456
2025-06-02	108.20	108.20	105.00	106.20	409,167
2025-05-30	106.00	109.60	106.00	107.40	262,251
2025-05-29	107.40	109.60	107.00	109.20	665,179
2025-05-28	107.80	108.80	106.40	106.40	448,012
2025-05-27	109.00	109.20	106.20	107.60	520,820
2025-05-26	107.20	107.20	107.20	107.20	0
2025-05-23	106.00	110.40	105.60	107.20	495,880
2025-05-22	111.00	111.00	106.80	110.00	1,003,846
2025-05-21	112.60	112.60	110.40	111.20	483,221
2025-05-20	114.00	115.00	113.60	113.60	440,227
2025-05-19	114.00	116.40	110.40	114.00	658,543
2025-05-16	117.20	117.40	116.20	116.60	348,865
2025-05-15	118.00	118.00	116.00	116.00	167,016
2025-05-14	121.60	122.80	117.40	117.40	413,341
2025-05-13	120.00	122.60	119.00	122.00	1,063,878
2025-05-12	121.00	121.60	118.60	119.20	810,656
2025-05-09	118.40	119.80	118.40	119.00	309,494
2025-05-08	114.00	118.80	114.00	118.00	350,197
2025-05-07	117.60	117.60	115.40	116.60	510,830
2025-05-06	115.00	117.40	113.40	116.60	370,733
2025-05-05	115.80	115.80	115.80	115.80	0
2025-05-02	117.00	117.00	114.60	115.80	533,925
2025-05-01	110.40	115.00	110.40	113.00	422,699
2025-04-30	110.00	114.40	110.00	113.60	484,860
2025-04-29	110.80	113.80	110.80	112.60	494,899
2025-04-28	110.80	113.60	110.40	110.80	276,493
2025-04-25	111.60	113.40	110.40	111.00	198,401
2025-04-24	110.00	111.40	107.00	111.40	233,240
2025-04-23	106.60	109.00	104.40	107.60	429,600
2025-04-22	100.00	101.80	98.90	101.60	1,090,023
2025-04-21	102.00	102.00	102.00	102.00	0
2025-04-18	102.00	102.00	102.00	102.00	0
2025-04-17	100.00	104.40	100.00	102.00	563,494
2025-04-16	102.00	105.80	102.00	103.60	479,138
2025-04-15	97.80	106.20	97.80	105.60	448,000
2025-04-14	103.40	103.40	99.70	102.60	106,739
2025-04-11	98.00	101.00	97.20	99.10	464,275
2025-04-10	98.90	103.60	98.80	99.40	730,204
2025-04-09	97.20	98.60	92.50	94.10	716,698
2025-04-08	91.00	100.60	91.00	99.10	1,507,885
2025-04-07	96.00	96.70	87.10	91.00	1,222,019
2025-04-04	104.60	104.60	93.00	94.60	2,246,364
2025-04-03	105.40	110.40	105.40	106.40	799,354
2025-04-02	108.00	110.80	107.00	110.60	486,510
2025-04-01	111.80	114.00	108.80	108.80	2,145,995
2025-03-31	112.50	112.50	109.00	111.50	605,544
2025-03-28	120.00	120.00	112.50	112.50	678,788
2025-03-27	117.00	120.50	117.00	119.50	510,465
2025-03-26	117.00	120.50	116.50	116.50	856,818
2025-03-25	117.00	119.50	117.00	118.50	1,108,277
2025-03-24	115.50	119.50	115.50	117.00	552,437
2025-03-21	112.50	116.50	112.00	115.50	1,344,812
2025-03-20	112.50	114.50	112.00	114.00	1,081,008
2025-03-19	109.00	113.00	109.00	112.50	963,949
2025-03-18	107.00	109.50	107.00	109.50	487,987
2025-03-17	105.00	108.00	105.00	107.00	538,950
2025-03-14	103.00	106.50	102.00	106.00	1,142,888
2025-03-13	98.40	104.00	98.40	102.50	2,555,548
2025-03-12	98.40	102.50	98.00	102.50	1,596,647
2025-03-11	97.00	99.20	97.00	97.00	2,923,293
2025-03-10	96.00	99.20	95.40	97.80	1,561,727
2025-03-07	99.00	101.00	97.00	97.00	688,793
2025-03-06	108.50	109.00	97.80	99.60	890,364
2025-03-05	102.00	105.50	101.50	104.00	841,664
2025-03-04	107.00	107.00	100.00	100.00	778,834
2025-03-03	106.50	109.00	106.50	108.00	464,379
2025-02-28	105.50	107.50	104.50	106.00	463,531
2025-02-27	108.00	109.00	105.50	106.50	360,951
2025-02-26	105.50	113.00	105.50	108.50	494,609
2025-02-25	105.00	108.50	105.00	105.00	495,518
2025-02-24	111.00	112.00	106.50	107.00	607,128
2025-02-21	109.00	112.50	109.00	111.00	278,719
2025-02-20	108.50	111.00	108.50	109.50	601,771
2025-02-19	106.50	108.50	105.50	108.00	788,225
2025-02-18	111.50	111.50	105.00	105.50	1,540,089
2025-02-17	111.00	111.00	109.50	110.50	295,981
2025-02-14	106.00	110.00	106.00	108.50	529,025
2025-02-13	108.50	110.50	108.50	109.50	466,315
2025-02-12	105.50	110.00	105.50	107.50	443,774
2025-02-11	102.00	108.50	102.00	107.00	607,716
2025-02-10	107.50	107.50	101.00	105.00	2,155,612
2025-02-07	108.00	110.00	108.00	108.00	842,129
2025-02-06	110.50	110.50	108.50	110.00	787,973
2025-02-05	105.00	110.00	105.00	109.00	1,662,566
2025-02-04	120.00	120.00	89.00	105.50	11,594,450
2025-02-03	123.50	126.00	123.50	125.00	410,767
2025-01-31	123.00	128.00	123.00	126.50	278,835
2025-01-30	128.00	129.50	124.50	125.50	426,768
2025-01-29	127.50	130.50	127.50	128.00	490,140
2025-01-28	126.00	130.00	126.00	128.50	1,352,245
2025-01-27	127.00	127.50	123.50	126.00	553,458
2025-01-24	124.00	128.00	124.00	126.00	948,897
2025-01-23	126.00	128.50	125.50	126.00	242,514
2025-01-22	132.00	134.50	128.00	128.00	937,058
2025-01-21	128.00	132.00	128.00	131.00	477,281
2025-01-20	129.00	131.00	128.50	128.50	658,634
2025-01-17	135.00	135.00	129.00	129.00	2,411,447
2025-01-16	127.00	132.00	127.00	131.00	415,625
2025-01-15	117.00	126.00	117.00	125.50	801,502
2025-01-14	118.00	119.50	115.50	119.00	1,232,631
2025-01-13	118.00	119.00	116.00	117.50	434,850
2025-01-10	120.00	122.50	117.50	117.50	1,108,131
2025-01-09	120.00	121.50	117.50	121.50	1,135,739
2025-01-08	128.00	128.50	119.50	121.00	1,738,561
2025-01-07	132.00	135.00	127.50	127.50	958,189
2025-01-06	135.00	136.00	132.00	133.00	860,176
2025-01-03	134.50	135.50	133.50	135.00	379,109
2025-01-02	133.50	136.50	132.00	135.00	386,035
2025-01-01	134.00	134.00	134.00	134.00	0
2024-12-31	130.00	135.00	129.50	134.00	199,399
2024-12-30	131.00	133.00	130.00	130.00	303,563
2024-12-27	133.50	135.00	131.50	134.00	507,345
2024-12-26	133.50	133.50	133.50	133.50	0
2024-12-25	133.50	133.50	133.50	133.50	0
2024-12-24	128.00	134.50	128.00	133.50	235,449
2024-12-23	126.00	131.00	125.00	130.50	285,778
2024-12-20	126.00	127.50	122.00	126.00	503,948
2024-12-19	123.00	127.00	122.50	126.50	405,032
2024-12-18	124.00	128.50	122.50	126.50	590,769
2024-12-17	135.00	135.00	124.00	124.50	647,405
2024-12-16	127.00	135.00	127.00	133.00	463,535
2024-12-13	129.00	130.50	128.50	129.00	252,555
2024-12-12	126.00	131.00	125.50	129.50	732,840
2024-12-11	125.50	126.00	122.00	124.00	1,274,023
2024-12-10	128.50	129.50	126.00	126.00	632,461
2024-12-09	133.00	133.00	128.00	128.00	1,070,068
2024-12-06	132.50	136.00	128.00	131.00	548,400
2024-12-05	133.00	136.50	132.00	136.00	631,214
2024-12-04	137.00	141.00	134.50	136.00	1,129,655
2024-12-03	139.00	141.00	137.50	137.50	920,624
2024-12-02	142.00	142.50	139.50	139.50	451,246
2024-11-29	140.00	141.50	137.00	141.50	722,488
2024-11-28	134.00	139.50	133.00	139.50	949,222
2024-11-27	132.50	134.50	132.50	134.00	596,979
2024-11-26	132.50	135.50	130.50	132.50	595,035
2024-11-25	134.00	135.50	133.00	134.50	398,037
2024-11-22	131.00	135.00	131.00	131.50	356,155
2024-11-21	125.00	131.50	124.00	131.50	678,573
2024-11-20	128.00	128.00	125.50	125.50	825,869
2024-11-19	126.50	126.50	123.00	126.50	705,295
2024-11-18	125.00	128.00	125.00	126.00	504,854
2024-11-15	133.00	133.00	126.00	127.50	501,030
2024-11-14	128.00	130.00	126.00	129.00	521,785
2024-11-13	126.00	130.00	125.00	129.00	588,834
2024-11-12	132.50	132.50	126.50	126.50	859,464
2024-11-11	136.00	136.00	133.00	134.00	427,770
2024-11-08	132.50	135.50	131.50	132.50	862,030
2024-11-07	135.00	139.00	133.00	133.00	1,686,666
2024-11-06	130.50	133.00	129.00	133.00	1,374,519
2024-11-05	129.00	133.00	129.00	130.00	548,974
2024-11-04	131.00	134.00	130.50	130.50	447,553
2024-11-01	133.00	135.00	130.50	133.50	526,269
2024-10-31	134.50	134.50	128.00	131.00	883,254
2024-10-30	134.00	136.50	130.50	133.00	1,777,859
2024-10-29	136.00	136.00	130.00	130.00	2,245,120
2024-10-28	135.00	139.00	133.50	133.50	4,023,668
2024-10-25	142.00	146.00	137.50	137.50	718,591
2024-10-24	148.00	148.00	143.50	144.00	1,803,094
2024-10-23	139.00	147.00	139.00	146.00	850,631
2024-10-22	142.00	143.00	140.00	140.50	898,748
2024-10-21	145.00	145.00	142.50	143.50	366,858
2024-10-18	139.00	145.00	139.00	144.00	621,358
2024-10-17	147.00	147.00	140.00	141.00	916,049
2024-10-16	138.50	146.00	137.00	145.50	831,040
2024-10-15	135.00	141.00	135.00	138.00	985,091
2024-10-14	141.00	141.00	136.00	136.00	710,686
2024-10-11	138.00	141.00	137.00	139.50	926,951
2024-10-10	137.50	139.00	136.00	138.50	1,033,877
2024-10-09	132.50	138.50	132.50	137.50	540,557
2024-10-08	128.00	134.50	128.00	133.00	597,254
2024-10-07	130.00	133.50	129.50	132.00	460,493
2024-10-04	132.00	136.00	128.50	131.50	656,928
2024-10-03	131.00	136.00	130.50	131.50	677,638
2024-10-02	138.00	138.00	132.50	132.50	847,960
2024-10-01	140.00	144.00	137.00	137.50	1,466,696
2024-09-30	129.50	138.50	129.50	138.00	1,465,163
2024-09-27	122.00	131.00	122.00	130.50	8,740,507
2024-09-26	126.00	127.50	122.00	122.50	690,145
2024-09-25	125.00	127.50	124.50	124.50	1,786,884
2024-09-24	131.00	131.50	125.50	127.00	1,322,907
2024-09-23	131.00	131.00	128.50	129.50	698,184
2024-09-20	128.50	129.50	126.50	128.50	1,297,654
2024-09-19	129.50	130.50	126.00	128.50	804,645
2024-09-18	129.00	130.00	123.00	127.00	1,743,465
2024-09-17	124.50	129.00	123.50	129.00	2,100,138
2024-09-16	122.00	125.00	122.00	124.50	992,699
2024-09-13	123.00	124.00	118.50	121.50	461,070
2024-09-12	119.50	120.50	116.50	119.50	1,430,962
2024-09-11	120.00	122.00	115.50	117.50	1,233,484
2024-09-10	131.00	131.00	120.50	120.50	1,315,223
2024-09-09	124.00	131.00	124.00	131.00	1,525,241
2024-09-06	129.00	132.00	119.50	122.50	3,663,136
2024-09-05	107.00	130.50	106.50	128.50	5,043,256
2024-09-04	98.20	100.50	95.20	99.00	1,118,045
2024-09-03	101.00	101.50	98.00	98.00	846,414
2024-09-02	105.50	107.00	100.50	100.50	612,428
2024-08-30	104.00	106.00	103.50	105.50	514,539
2024-08-29	107.00	107.00	102.50	103.50	575,960
2024-08-28	105.00	106.00	103.00	103.00	568,978
2024-08-27	102.00	105.00	101.00	104.00	609,716
2024-08-26	105.00	105.00	105.00	105.00	0
2024-08-23	105.00	106.50	104.00	105.00	663,850
2024-08-22	106.50	107.50	103.50	103.50	823,554
2024-08-21	105.50	108.00	105.50	106.00	248,465
2024-08-20	106.50	106.50	104.50	105.50	405,565
2024-08-19	102.00	105.50	101.50	104.50	584,295
2024-08-16	105.00	110.00	102.00	102.50	869,982
2024-08-15	103.00	109.50	103.00	108.00	605,076
2024-08-14	103.00	107.00	102.00	103.50	503,066
2024-08-13	101.00	103.00	99.60	102.50	379,927
2024-08-12	101.50	103.50	98.40	100.50	902,296
2024-08-09	102.00	106.00	102.00	103.50	446,269
2024-08-08	97.00	102.50	97.00	102.00	702,778
2024-08-07	102.00	103.50	98.40	99.40	850,551
2024-08-06	96.40	104.50	95.20	98.20	1,215,962
2024-08-05	100.50	100.50	90.00	96.60	2,929,702
2024-08-02	114.00	114.00	103.00	103.50	1,147,749
2024-08-01	111.00	114.50	110.00	110.00	707,823
2024-07-31	113.00	114.50	110.50	112.50	572,089
2024-07-30	110.00	113.50	110.00	112.50	583,868
2024-07-29	111.50	115.00	110.50	112.00	537,731
2024-07-26	106.50	112.00	106.50	111.00	355,695
2024-07-25	105.00	106.00	101.50	104.50	1,248,420
2024-07-24	108.00	109.50	105.00	107.00	769,525
2024-07-23	111.00	111.50	107.00	109.00	620,861
2024-07-22	105.00	111.00	105.00	111.00	359,199
2024-07-19	108.50	108.50	105.50	107.00	342,621
2024-07-18	113.00	113.50	108.00	108.50	694,480
2024-07-17	104.00	112.00	104.00	112.00	792,712
2024-07-16	104.00	105.00	104.00	105.00	779,122
2024-07-15	103.00	106.00	103.00	105.00	947,700
2024-07-12	99.40	103.00	98.00	103.00	1,056,414
2024-07-11	97.00	100.50	97.00	100.00	780,024
2024-07-10	95.00	100.50	95.00	99.80	594,317
2024-07-09	101.50	101.50	96.60	98.80	896,208
2024-07-08	103.00	103.00	98.20	98.20	1,358,862
2024-07-05	104.50	104.50	99.60	101.50	1,492,568
2024-07-04	100.50	104.50	100.00	103.50	1,454,178
2024-07-03	100.00	102.50	99.60	100.00	1,092,867
2024-07-02	103.00	104.50	99.00	101.50	2,078,386
2024-07-01	95.00	104.50	95.00	103.00	1,945,982
2024-06-28	99.60	99.60	96.20	96.20	981,725
2024-06-27	97.00	99.00	94.40	98.00	1,303,937
2024-06-26	87.00	97.00	87.00	96.20	2,055,544
2024-06-25	85.80	100.00	85.80	89.00	2,957,777
2024-06-24	82.60	86.20	82.60	85.00	237,987
2024-06-21	84.80	86.00	83.00	85.80	516,818
2024-06-20	85.00	86.60	84.20	84.80	627,334
2024-06-19	84.80	85.40	82.40	84.40	473,188
2024-06-18	83.00	85.00	83.00	84.20	510,558
2024-06-17	80.80	85.20	80.80	84.60	831,719
2024-06-14	83.40	84.20	81.20	82.40	863,602
2024-06-13	90.00	90.00	81.80	82.40	1,233,773
2024-06-12	88.00	91.00	88.00	89.80	670,615
2024-06-11	93.00	93.00	87.00	87.00	555,657
2024-06-10	90.20	90.40	88.60	89.20	407,435
2024-06-07	87.00	91.00	86.60	90.00	621,975
2024-06-06	88.40	91.60	87.00	88.60	586,906
2024-06-05	94.00	94.00	88.00	89.00	594,521
2024-06-04	93.00	93.00	89.20	90.00	768,132
2024-06-03	96.00	96.00	91.80	93.00	987,635
2024-05-31	96.80	96.80	91.20	92.80	714,739
2024-05-30	87.40	95.20	87.20	94.00	1,091,918
2024-05-29	89.00	90.60	86.00	87.20	1,466,720
2024-05-28	86.80	90.20	85.80	88.00	1,287,947
2024-05-27	85.00	85.00	85.00	85.00	0
2024-05-24	79.60	85.40	78.60	85.00	987,689
2024-05-23	80.00	80.80	77.00	79.60	591,913
2024-05-22	78.00	81.20	78.00	78.20	465,153
2024-05-21	80.40	80.40	77.80	79.60	619,366
2024-05-20	80.00	82.60	79.60	80.40	512,370
2024-05-17	82.80	82.80	77.40	78.80	856,875
2024-05-16	80.60	83.00	78.00	81.00	754,342
2024-05-15	78.00	81.80	77.80	78.80	1,278,851
2024-05-14	83.40	83.40	78.40	78.80	1,512,471
2024-05-13	74.60	87.00	74.60	82.60	2,924,444
2024-05-10	72.60	78.80	71.60	78.00	1,504,943
2024-05-09	77.60	77.60	70.60	70.60	1,272,860
2024-05-08	74.80	80.00	74.20	76.00	2,515,419
2024-05-07	72.20	75.00	70.00	73.00	1,432,148
2024-05-06	68.20	68.20	68.20	68.20	0
2024-05-03	72.40	72.40	68.20	68.20	822,985
2024-05-02	66.60	72.60	66.40	71.00	2,174,795
2024-05-01	68.00	68.00	65.80	66.40	891,815
2024-04-30	68.00	69.20	65.00	65.40	1,197,254
2024-04-29	64.00	71.00	64.00	69.00	1,938,109
2024-04-26	62.80	67.00	61.80	65.00	859,285
2024-04-25	59.40	61.20	59.00	60.40	1,148,988
2024-04-24	57.00	64.80	57.00	59.40	4,559,793
2024-04-23	47.60	56.40	47.60	56.40	2,658,497
2024-04-22	47.20	48.40	47.20	48.10	1,582,333
2024-04-19	46.10	47.20	46.10	46.90	1,005,689
2024-04-18	46.70	46.70	46.20	46.20	1,302,404
2024-04-17	46.40	47.10	46.30	46.30	527,625
2024-04-16	45.60	47.00	45.60	46.40	4,559,040
2024-04-15	45.50	46.30	45.50	46.20	1,294,173
2024-04-12	46.00	46.20	45.70	46.00	672,811
2024-04-11	45.00	46.10	45.00	46.00	1,502,461
2024-04-10	45.00	46.70	45.00	45.80	2,880,801
2024-04-09	47.10	47.10	45.00	45.50	1,273,612
2024-04-08	44.90	48.70	43.80	47.00	2,249,393
2024-04-05	45.20	45.20	44.00	44.70	751,145
2024-04-04	42.90	45.30	42.30	45.10	1,068,357
2024-04-03	40.40	43.50	40.40	43.00	1,132,023
2024-04-02	43.50	43.50	38.90	40.40	2,980,730
2024-04-01	43.50	43.50	43.50	43.50	0
2024-03-29	43.50	43.50	43.50	43.50	0
2024-03-28	45.30	45.30	43.40	43.50	1,753,706
2024-03-27	45.50	45.70	45.00	45.30	436,078
2024-03-26	46.10	46.20	45.30	45.30	519,034
2024-03-25	48.60	48.60	45.80	45.80	890,341
2024-03-22	49.00	49.00	48.30	48.60	684,037
2024-03-21	49.20	49.20	48.60	49.00	767,893
2024-03-20	49.00	49.30	48.50	48.50	984,035
2024-03-19	48.00	48.30	47.50	48.30	805,059
2024-03-18	48.60	48.60	47.00	48.00	1,011,525
2024-03-15	48.90	49.00	48.50	48.90	1,607,876
2024-03-14	48.50	49.00	47.70	47.70	1,698,161
2024-03-13	46.60	49.00	46.50	48.00	2,050,177
2024-03-12	45.90	48.00	45.30	46.30	3,543,077
2024-03-11	43.10	46.00	43.00	46.00	1,815,786
2024-03-08	43.90	44.90	41.00	44.00	3,901,086
2024-03-07	32.80	47.00	32.70	43.30	8,870,239
2024-03-06	26.90	28.00	26.70	28.00	301,947
2024-03-05	27.00	27.00	26.30	26.40	374,852
2024-03-04	27.70	28.00	26.90	26.90	822,122
2024-03-01	27.80	28.00	27.70	27.80	302,247
2024-02-29	28.50	28.50	27.70	27.70	163,723
2024-02-28	29.80	29.80	28.40	28.40	175,510
2024-02-27	28.60	29.50	27.70	27.80	188,308
2024-02-26	29.90	29.90	28.80	28.80	112,837
2024-02-23	29.90	31.00	29.90	31.00	105,486
2024-02-22	30.00	30.00	29.60	29.60	194,803
2024-02-21	30.30	30.30	29.50	29.90	307,904
2024-02-20	32.00	32.30	30.40	31.00	169,457
2024-02-19	31.20	31.90	31.00	31.80	180,280
2024-02-16	29.50	31.70	29.50	31.30	19,998,154
2024-02-15	29.00	30.20	29.00	29.80	204,008
2024-02-14	28.50	29.20	28.50	29.20	259,924
2024-02-13	27.40	28.60	27.20	28.60	271,672
2024-02-12	27.00	27.50	25.00	27.50	1,977,003
2024-02-09	27.10	28.00	26.50	27.10	756,957
2024-02-08	29.10	29.10	27.60	28.00	146,412
2024-02-07	29.90	29.90	29.10	29.10	126,068
2024-02-06	29.90	29.90	29.60	29.60	133,473
2024-02-05	30.00	30.00	30.00	30.00	90,439
2024-02-02	30.00	30.00	30.00	30.00	24,955
2024-02-01	30.00	30.00	30.00	30.00	19,530
2024-01-31	29.80	30.50	29.80	30.00	111,297
2024-01-30	30.40	30.40	29.00	29.70	681,519
2024-01-29	31.00	31.60	29.70	29.70	1,939,783
2024-01-26	31.80	31.80	30.50	30.90	3,385,601
2024-01-25	31.50	32.10	31.50	31.90	460,007
2024-01-24	33.50	33.90	32.30	32.30	395,249
2024-01-23	34.00	34.20	33.70	33.70	138,536
2024-01-22	35.90	35.90	33.60	34.20	596,631
2024-01-19	35.40	37.20	34.80	34.80	192,329
2024-01-18	36.90	36.90	36.00	36.30	48,036
2024-01-17	36.00	37.00	36.00	37.00	26,847
2024-01-16	37.60	37.60	36.20	36.20	211,561
2024-01-15	39.00	39.00	37.00	37.90	303,146
2024-01-12	37.50	39.50	37.50	38.00	163,762
2024-01-11	38.00	38.00	37.00	37.60	281,103
2024-01-10	40.00	40.00	38.00	39.00	160,650
2024-01-09	37.00	40.30	37.00	39.00	425,585
2024-01-08	34.00	37.00	32.80	37.00	7,038,414
2024-01-05	37.30	37.30	33.00	33.00	455,244
2024-01-04	38.00	38.00	35.60	35.60	126,131
2024-01-03	39.00	39.00	37.60	37.60	111,344
2024-01-02	39.00	39.00	37.10	39.00	37,988
2024-01-01	40.00	40.00	40.00	40.00	0
2023-12-29	40.50	41.50	39.00	40.00	68,438
2023-12-28	38.10	40.50	38.10	40.50	23,194
2023-12-27	39.10	39.10	38.70	39.00	188,687
2023-12-26	41.60	41.60	41.60	41.60	0
2023-12-25	41.60	41.60	41.60	41.60	0
2023-12-22	38.10	41.60	37.80	41.60	4,323
2023-12-21	39.00	39.00	39.00	39.00	24,295
2023-12-20	39.00	39.00	39.00	39.00	37,317
2023-12-19	40.10	40.10	37.60	37.60	10,236
2023-12-18	34.30	39.00	34.30	39.00	161,854
2023-12-15	38.00	38.00	35.00	36.80	115,486
2023-12-14	36.30	38.90	36.30	37.00	164,362
2023-12-13	39.00	39.00	36.00	38.20	45,007
2023-12-12	39.60	39.60	36.00	36.00	68,232
2023-12-11	39.60	39.60	38.90	39.00	28,817
2023-12-08	39.00	39.00	38.50	38.50	9,318
2023-12-07	38.90	38.90	36.10	36.10	6,126
2023-12-06	38.90	38.90	36.60	36.60	12,156
2023-12-05	39.10	39.10	37.00	37.00	104,705
2023-12-04	39.90	42.60	37.10	40.00	76,785
2023-12-01	39.50	39.50	38.90	39.00	10,007
2023-11-30	38.90	38.90	36.60	38.50	39,561
2023-11-29	38.70	38.70	38.70	38.70	13,603
2023-11-28	37.10	37.10	37.10	37.10	18,702
2023-11-27	37.10	37.10	36.50	36.50	1,152
2023-11-24	36.10	37.10	36.10	37.10	36,519
2023-11-23	35.90	35.90	35.90	36.50	17,748
2023-11-22	38.90	39.10	34.90	35.90	286,394
2023-11-21	37.90	38.90	37.80	38.50	78,157
2023-11-20	39.00	39.00	39.00	39.00	39,124
2023-11-17	40.10	40.10	40.10	40.10	47,154
2023-11-16	40.10	40.60	37.50	40.60	114,906
2023-11-15	37.20	37.20	37.20	39.25	33,653
2023-11-14	38.90	38.90	36.20	37.20	59,710
2023-11-13	39.10	39.10	37.00	37.00	175,568
2023-11-10	40.80	40.80	39.00	39.00	24,537
2023-11-09	39.00	40.40	38.90	39.70	52,429
2023-11-08	38.00	39.00	38.00	39.00	30,416
2023-11-07	39.10	39.90	39.00	38.30	616,690
2023-11-06	40.40	42.00	40.40	41.00	282,000
2023-11-03	36.10	39.50	36.10	39.50	197,620
2023-11-02	34.10	35.00	33.00	35.00	90,670
2023-11-01	34.70	34.80	34.00	34.00	107,770
2023-10-31	33.60	34.00	32.50	34.00	12,924
2023-10-30	34.80	34.80	34.80	34.80	36,857
2023-10-27	34.90	34.90	33.00	34.80	49,108
2023-10-26	36.20	36.20	36.20	36.20	36,184
2023-10-25	36.20	36.20	36.20	36.20	18,450
2023-10-24	35.00	36.60	35.00	36.60	3,577
2023-10-23	35.20	36.40	35.20	36.40	8,430
2023-10-20	33.10	35.30	33.10	35.30	18,068
2023-10-19	35.30	35.30	35.30	35.30	4
2023-10-18	35.20	35.30	35.20	35.30	42,720
2023-10-17	34.00	35.30	34.00	35.30	63,584
2023-10-16	36.20	36.20	34.40	34.40	43,438
2023-10-13	36.60	36.60	34.80	34.80	173,438
2023-10-12	38.90	38.90	36.60	36.60	119,695
2023-10-11	36.60	36.60	36.60	36.60	20,740
2023-10-10	38.20	38.20	36.60	36.60	125,703
2023-10-09	38.00	38.00	37.30	37.30	17,886
2023-10-06	38.00	38.00	37.30	37.30	21,629
2023-10-05	37.80	37.80	37.80	37.80	5,286
2023-10-04	37.40	37.70	37.40	37.70	4,759
2023-10-03	37.60	37.60	37.60	37.60	9,340
2023-10-02	38.80	38.80	38.80	38.80	22,183
2023-09-29	38.70	38.80	38.70	38.80	54,445
2023-09-28	40.90	40.90	39.80	39.80	5,878
2023-09-27	39.10	39.10	39.10	39.10	1,148
2023-09-26	38.80	41.00	38.30	40.00	465,816
2023-09-25	40.90	41.40	40.00	40.00	66,667
2023-09-22	41.00	41.20	39.90	39.90	4,942,605
2023-09-21	43.00	43.00	41.30	41.30	96,761
2023-09-20	41.50	41.50	41.50	41.50	2,402
2023-09-19	41.10	41.95	41.10	41.95	11,462
2023-09-18	41.10	41.20	41.00	41.10	593,018
2023-09-15	41.60	41.90	41.60	41.90	39,063
2023-09-14	41.50	43.00	41.00	41.50	69,894
2023-09-13	41.90	43.00	41.90	43.00	1,814,957
2023-09-12	44.00	44.00	43.00	43.00	168,801
2023-09-11	44.00	44.00	44.00	44.00	10,464
2023-09-08	44.90	44.90	43.10	43.10	125,237
2023-09-07	38.00	47.00	38.00	44.90	880,174
2023-09-06	40.40	40.50	40.00	40.50	10,475
2023-09-05	42.50	42.50	40.70	40.70	350,337
2023-09-04	41.50	41.50	41.50	41.50	8,702
2023-09-01	43.50	43.50	41.50	41.50	45,308
2023-08-31	43.40	43.40	43.40	43.40	6,256
2023-08-30	42.90	44.80	42.00	44.80	25,273
2023-08-29	42.40	44.00	42.00	44.00	52,415
2023-08-28	43.95	43.95	43.95	43.95	0
2023-08-25	44.45	44.45	43.95	43.95	0
2023-08-24	44.00	44.00	44.00	44.45	34,304
2023-08-23	44.90	44.90	44.90	44.90	6,961
2023-08-22	43.60	43.60	43.60	43.60	1,154
2023-08-21	42.30	42.30	42.30	42.30	1,548
2023-08-18	44.50	44.50	44.50	44.50	1,459
2023-08-17	43.10	43.10	43.10	43.10	14,583
2023-08-16	44.80	46.00	44.80	46.00	71,644
2023-08-15	45.10	45.10	44.00	44.40	126,575
2023-08-14	46.90	46.90	44.80	44.80	129,263
2023-08-11	46.00	46.00	44.70	44.70	64,007
2023-08-10	47.00	47.00	46.70	46.70	33,538
2023-08-09	47.00	47.50	47.00	47.50	2,426
2023-08-08	47.00	47.20	47.00	47.00	18,525
2023-08-07	49.00	49.00	49.00	49.00	3,760
2023-08-04	48.10	49.00	48.00	49.00	39,627
2023-08-03	48.00	48.00	48.00	48.00	16,100
2023-08-02	50.20	50.20	50.20	50.20	2,734
2023-08-01	48.00	49.90	48.00	48.00	24,228
2023-07-31	48.60	48.60	48.60	48.60	20,579
2023-07-28	47.00	47.00	47.00	47.00	9,362
2023-07-27	51.60	51.60	49.00	49.00	202,497
2023-07-26	51.00	52.00	49.50	51.40	103,660
2023-07-25	50.80	50.80	50.80	50.80	70,149
2023-07-24	52.80	52.80	52.40	52.40	50,811
2023-07-21	54.20	55.80	52.80	52.80	165,149
2023-07-20	52.00	52.80	50.80	52.80	421,467
2023-07-19	53.40	53.40	53.40	53.40	39,522
2023-07-18	54.00	55.00	50.60	55.00	83,832
2023-07-17	51.40	54.00	51.40	54.00	196,079
2023-07-14	52.60	54.00	51.60	54.00	55,906
2023-07-13	52.60	53.80	52.60	53.20	306,388
2023-07-12	53.80	53.80	51.20	51.20	32,776
2023-07-11	53.80	54.00	53.80	54.00	30,527
2023-07-10	55.00	55.00	55.00	55.00	53,713
2023-07-07	53.80	54.80	53.80	53.80	37,866
2023-07-06	55.80	55.80	53.80	55.00	44,115
2023-07-05	55.60	57.00	54.00	55.80	73,312
2023-07-04	53.60	53.60	51.20	53.00	319,763
2023-07-03	53.40	57.20	53.00	57.00	24,153
2023-06-30	53.80	56.20	53.80	56.20	24,869
2023-06-29	53.40	53.60	53.40	53.60	40,445
2023-06-28	57.80	57.80	55.40	55.40	29,650
2023-06-27	57.80	57.80	56.20	57.00	305,584
2023-06-26	59.00	59.00	59.00	59.00	43,722
2023-06-23	60.00	60.00	60.00	60.00	6,577
2023-06-22	58.00	60.00	58.00	60.00	28,256
2023-06-21	60.20	60.20	58.00	59.60	255,193
2023-06-20	61.20	63.00	60.20	61.40	73,190
2023-06-19	58.00	58.00	58.00	58.00	7,382
2023-06-16	59.60	59.60	59.00	59.00	169,378
2023-06-15	58.20	59.00	58.20	59.00	512,360
2023-06-14	56.80	60.60	56.80	60.60	20,895
2023-06-13	59.00	59.00	58.20	58.20	291,526
2023-06-12	58.60	59.20	58.20	58.20	71,075
2023-06-09	59.20	60.80	59.20	59.80	205,039
2023-06-08	58.80	59.20	58.80	58.80	92,917
2023-06-07	57.00	59.20	56.80	57.40	298,620
2023-06-06	55.80	57.60	55.00	57.60	99,682
2023-06-05	55.00	55.80	53.40	54.00	94,998
2023-06-02	54.80	55.00	54.80	55.00	368,824
2023-06-01	54.80	54.80	53.80	54.40	1,367,854
2023-05-31	54.00	54.60	53.40	54.00	1,415,968
2023-05-30	52.00	54.00	52.00	52.20	2,495,622
2023-05-29	53.00	53.00	53.00	53.00	0
2023-05-26	54.00	54.00	52.20	53.00	18,591
2023-05-25	49.90	53.60	49.40	52.20	2,233,920
2023-05-24	49.90	49.90	49.60	49.60	84,273
2023-05-23	50.00	50.00	49.90	49.90	10,441
2023-05-22	49.00	50.00	48.00	50.00	190,378
2023-05-19	50.00	50.00	50.00	50.00	51,220
2023-05-18	52.20	52.40	50.80	51.00	13,972
2023-05-17	49.60	51.00	49.60	51.00	82,539
2023-05-16	49.60	51.00	49.60	51.00	88,993
2023-05-15	50.60	50.60	49.00	50.00	365,407
2023-05-12	51.00	51.00	50.20	51.00	65,344
2023-05-11	51.00	51.00	50.80	50.80	121,964
2023-05-10	53.00	53.00	50.00	51.00	200,855
2023-05-09	53.00	54.00	53.00	53.20	76,581
2023-05-08	52.60	52.60	52.60	52.60	0
2023-05-05	54.80	54.80	52.60	52.60	184,193
2023-05-04	57.00	57.00	55.00	55.00	33,438
2023-05-03	55.40	57.00	55.00	55.00	42,993
2023-05-02	55.00	57.00	53.60	55.80	155,743
2023-05-01	55.00	55.00	55.00	55.00	0
2023-04-28	52.60	55.00	51.20	55.00	99,943
2023-04-27	51.60	54.00	50.60	52.00	93,600
2023-04-26	52.00	52.40	51.40	51.40	130,083
2023-04-25	52.00	52.00	52.00	52.00	732,417
2023-04-24	54.80	54.80	53.20	53.20	97,529
2023-04-21	56.40	56.40	53.00	53.00	140,203
2023-04-20	53.00	56.80	53.00	56.80	6,179
2023-04-19	53.00	54.00	53.00	53.20	53,005
2023-04-18	53.20	53.20	53.20	53.20	127,736
2023-04-17	52.00	54.40	52.00	54.40	175,587
2023-04-14	53.20	53.20	52.00	52.00	116,339
2023-04-13	53.80	54.00	53.80	54.00	14,534
2023-04-12	52.80	54.00	52.20	54.00	32,687
2023-04-11	51.20	53.00	51.00	52.60	198,540
2023-04-10	54.00	54.00	54.00	54.00	0
2023-04-07	54.00	54.00	54.00	54.00	0
2023-04-06	52.00	54.00	51.00	54.00	69,882
2023-04-05	52.40	52.40	52.00	52.00	19,824
2023-04-04	53.80	54.00	53.80	54.00	52,253
2023-04-03	51.80	54.00	51.80	54.00	103,445
2023-03-31	52.90	53.60	50.20	53.60	403,788
2023-03-30	52.90	54.00	51.70	54.00	20,596
2023-03-29	52.90	52.90	51.00	51.60	40,060
2023-03-28	53.10	53.10	49.05	50.30	603,621
2023-03-27	54.80	55.40	53.00	53.00	95,651
2023-03-24	55.80	55.80	55.80	55.80	2,447,937
2023-03-23	56.80	58.90	56.80	58.90	33,970
2023-03-22	56.70	56.70	55.30	56.20	50,718
2023-03-21	53.40	54.90	53.20	53.20	685,095
2023-03-20	52.10	55.00	52.10	53.30	88,561
2023-03-17	50.90	53.80	50.90	53.80	77,234
2023-03-16	50.50	52.50	50.50	52.50	33,808
2023-03-15	50.90	51.90	50.60	51.10	157,338
2023-03-14	52.30	53.00	50.50	53.00	37,103
2023-03-13	51.00	51.20	50.10	50.60	108,596
2023-03-10	51.00	52.00	50.60	51.10	97,622
2023-03-09	51.80	51.80	51.80	51.80	41,813
2023-03-08	53.00	53.20	51.10	52.00	150,502
2023-03-07	55.90	55.90	51.00	52.20	1,261,257
2023-03-06	58.90	58.90	57.00	57.00	28,475
2023-03-03	56.40	57.30	55.30	55.80	137,412
2023-03-02	60.00	60.00	56.30	56.30	154,525
2023-03-01	58.90	60.00	58.90	60.00	64,265
2023-02-28	58.90	59.00	57.00	57.00	73,913
2023-02-27	58.90	58.90	57.00	57.00	50,365
2023-02-24	59.00	59.00	57.00	57.00	63,089
2023-02-23	57.50	58.20	57.20	57.70	25,318
2023-02-22	59.00	59.00	54.00	56.90	186,312
2023-02-21	66.90	67.00	59.50	59.50	174,265
2023-02-20	63.90	63.90	63.90	63.90	27,248
2023-02-17	67.00	67.00	67.00	66.50	100,249
2023-02-16	66.80	67.90	66.80	67.00	493,950
2023-02-15	67.00	67.00	67.00	67.00	21,951
2023-02-14	65.50	65.50	65.50	65.50	209,398
2023-02-13	64.10	65.00	64.00	64.00	38,572
2023-02-10	66.00	66.00	64.10	64.40	84,316
2023-02-09	66.10	66.40	66.00	66.40	24,781
2023-02-08	66.10	66.60	66.00	66.00	113,370
2023-02-07	67.00	67.00	65.00	66.10	137,206
2023-02-06	65.00	65.50	65.00	65.50	34,099
2023-02-03	65.80	67.00	63.00	63.00	245,788
2023-02-02	63.00	70.00	63.00	67.00	380,929
2023-02-01	58.10	62.00	58.10	62.00	40,076
2023-01-31	56.00	59.50	56.00	58.10	205,830
2023-01-30	58.00	58.00	57.00	58.00	137,178
2023-01-27	56.00	57.90	56.00	57.90	153,395
2023-01-26	55.00	57.80	54.00	56.00	180,397
2023-01-25	54.10	55.00	53.30	53.30	61,165
2023-01-24	57.90	58.00	53.80	53.80	215,319
2023-01-23	57.90	58.00	57.20	58.00	15,478
2023-01-20	57.30	58.10	57.00	58.00	63,080
2023-01-19	57.20	58.00	57.00	58.00	48,883
2023-01-18	57.90	58.00	57.00	57.00	32,089
2023-01-17	57.30	57.30	55.80	56.80	90,743
2023-01-16	57.20	57.20	57.20	57.20	69,853
2023-01-13	56.30	56.60	55.60	56.60	67,925
2023-01-12	53.50	56.40	53.50	55.00	108,594
2023-01-11	53.50	55.00	53.50	55.00	15,665
2023-01-10	53.00	55.20	53.00	55.20	18,153
2023-01-09	54.60	55.20	54.60	55.20	201,891
2023-01-06	54.80	55.00	53.00	54.00	193,805
2023-01-05	54.20	54.20	53.50	53.50	19,492
2023-01-04	53.60	55.50	53.00	53.00	153,428
2023-01-03	52.50	55.00	52.50	54.40	301,594
2023-01-02	55.00	55.00	55.00	55.00	0
2022-12-30	53.40	55.00	53.40	55.00	7,311
2022-12-29	53.00	53.60	53.00	53.50	23,398
2022-12-28	52.20	54.60	52.10	53.00	93,526
2022-12-27	55.00	55.00	55.00	55.00	0
2022-12-26	55.00	55.00	55.00	55.00	0
2022-12-23	55.00	55.00	55.00	55.00	5,232
2022-12-22	54.70	54.90	53.40	54.00	105,099
2022-12-21	54.70	54.70	53.40	54.10	92,226
2022-12-20	52.10	54.00	52.00	54.00	132,876
2022-12-19	52.00	53.50	52.00	53.50	291,256
2022-12-16	55.40	56.40	53.00	53.00	743,422
2022-12-15	51.50	56.50	51.50	56.00	406,844
2022-12-14	51.90	54.60	51.80	54.60	162,657
2022-12-13	55.80	55.80	50.50	50.70	349,531
2022-12-12	56.00	58.40	54.00	54.00	199,335
2022-12-09	59.00	59.50	57.30	58.00	264,340
2022-12-08	56.10	58.30	56.00	58.00	210,220
2022-12-07	59.50	60.00	57.00	57.90	281,493
2022-12-06	61.40	61.40	59.30	59.30	56,902
2022-12-05	63.00	63.00	61.00	61.00	223,375
2022-12-02	55.00	66.90	55.00	63.00	352,965
2022-12-01	53.00	54.90	53.00	54.90	58,496
2022-11-30	55.00	55.00	52.50	53.00	184,866
2022-11-29	53.20	53.80	52.40	52.50	97,190
2022-11-28	53.40	54.60	53.00	54.60	41,748
2022-11-25	49.95	54.00	49.95	53.90	389,521
2022-11-24	48.05	49.95	48.05	49.70	234,526
2022-11-23	48.80	48.80	48.40	48.40	34,615
2022-11-22	49.00	49.00	48.00	48.00	152,119
2022-11-21	48.40	49.95	48.30	48.30	149,018
2022-11-18	47.80	49.50	47.80	48.00	114,668
2022-11-17	48.25	49.15	47.00	47.00	115,430
2022-11-16	48.95	49.10	48.35	49.00	804,030
2022-11-15	48.95	49.00	48.00	48.35	180,973
2022-11-14	48.20	48.20	48.20	48.20	34,790
2022-11-11	46.00	49.00	46.00	49.00	429,441
2022-11-10	42.95	47.50	42.35	47.50	241,178
2022-11-09	43.10	43.85	42.95	43.00	29,005
2022-11-08	44.20	44.20	42.75	43.00	186,488
2022-11-07	43.00	45.25	42.95	45.25	23,820
2022-11-04	43.00	44.05	42.50	42.75	154,085
2022-11-03	44.00	44.75	43.00	43.50	62,652
2022-11-02	44.55	45.50	41.00	41.00	97,540
2022-11-01	45.25	48.60	44.00	45.05	146,470
2022-10-31	51.10	51.10	47.00	48.85	63,955
2022-10-28	52.40	52.40	52.40	52.40	11,638
2022-10-27	49.95	50.20	49.95	50.20	38,384
2022-10-26	48.80	48.80	48.80	48.80	32,828
2022-10-25	51.40	51.40	50.20	50.40	64,401
2022-10-24	49.50	52.80	49.50	52.80	101,681
2022-10-21	48.05	51.30	47.75	51.30	191,552
2022-10-20	49.95	51.20	49.00	49.00	143,642
2022-10-19	49.30	49.90	48.80	48.80	26,355
2022-10-18	45.95	49.40	45.95	48.80	420,184
2022-10-17	45.00	45.00	45.00	45.00	70,775
2022-10-14	44.05	45.80	44.05	45.00	135,053
2022-10-13	42.15	45.95	42.15	45.35	301,396
2022-10-12	42.40	43.75	42.35	42.35	666,364
2022-10-11	44.95	44.95	43.00	43.00	52,958
2022-10-10	43.25	44.05	43.25	44.05	46,217
2022-10-07	42.50	45.05	42.50	44.80	96,565
2022-10-06	40.30	43.00	40.30	43.00	62,739
2022-10-05	41.95	42.00	41.00	41.00	86,437
2022-10-04	41.80	41.80	41.80	41.80	48,312
2022-10-03	41.50	41.90	41.50	41.90	28,876
2022-09-30	41.00	41.00	41.00	41.00	97,294
2022-09-29	40.40	40.40	39.80	40.00	567,754
2022-09-28	40.10	40.60	40.10	40.30	54,593
2022-09-27	42.05	42.05	40.45	41.10	87,055
2022-09-26	42.00	42.00	41.00	41.50	498,906
2022-09-23	42.95	43.45	41.95	43.05	225,242
2022-09-22	42.75	44.10	42.25	42.25	320,197
2022-09-21	44.00	44.20	42.90	43.05	522,581
2022-09-20	43.50	43.90	41.90	43.90	2,290,033
2022-09-19	42.25	42.25	42.25	42.25	0
2022-09-16	38.55	42.25	38.55	42.25	4,437,601
2022-09-15	37.80	38.35	37.10	38.35	287,844
2022-09-14	37.55	37.70	36.65	37.25	325,442
2022-09-13	36.95	37.95	36.65	37.00	638,543
2022-09-12	36.10	37.90	36.10	36.50	1,472,820
2022-09-09	37.20	38.00	35.05	36.95	1,381,387
2022-09-08	37.35	38.65	35.00	37.65	1,844,453
2022-09-07	36.00	38.00	36.00	36.35	401,595
2022-09-06	31.50	35.95	31.50	35.95	664,551
2022-09-05	31.50	33.00	30.85	33.00	258,054
2022-09-02	31.45	31.45	30.20	30.50	825,142
2022-09-01	32.50	32.50	29.85	31.00	577,980
2022-08-31	34.85	34.95	32.50	32.65	625,242
2022-08-30	36.85	37.45	32.90	33.40	1,040,823
2022-08-29	37.00	37.00	37.00	37.00	0
2022-08-26	38.90	38.90	36.05	37.00	213,429
2022-08-25	37.70	38.80	37.50	38.00	508,761
2022-08-24	36.00	38.00	36.00	37.80	278,388
2022-08-23	37.60	37.60	34.50	37.00	489,518
2022-08-22	40.65	41.95	38.05	38.60	525,548
2022-08-19	44.20	44.35	41.00	41.00	1,153,306
2022-08-18	39.50	44.20	39.50	44.20	18,486,104
2022-08-17	37.55	39.50	36.70	39.00	2,296,627
2022-08-16	35.55	37.55	35.55	36.25	4,153,903
2022-08-15	35.00	35.40	35.00	35.40	3,078,973
2022-08-12	35.20	36.25	34.50	34.85	2,201,390
2022-08-11	36.35	36.40	35.70	35.70	4,090,934
2022-08-10	36.00	36.00	35.40	35.40	3,979,749
2022-08-09	36.40	36.45	35.80	36.00	4,946,606
2022-08-08	36.00	36.60	36.00	36.55	1,090,164
2022-08-05	36.60	37.15	36.35	36.35	704,447
2022-08-04	35.40	36.00	35.40	35.50	138,552
2022-08-03	35.40	35.75	35.40	35.40	161,199
2022-08-02	37.00	38.45	35.00	35.40	180,341
2022-08-01	37.05	38.95	37.00	37.00	226,889
2022-07-29	37.50	38.45	37.00	37.00	398,194
2022-07-28	43.00	43.00	36.50	38.50	635,709
2022-07-27	45.50	45.50	43.00	43.00	83,911
2022-07-26	46.80	46.95	44.90	46.50	80,071
2022-07-25	48.45	48.50	46.95	46.95	95,963
2022-07-22	50.90	50.90	47.20	47.20	86,542
2022-07-21	52.60	52.60	48.05	49.55	84,935
2022-07-20	51.90	53.10	51.10	52.00	212,666
2022-07-19	54.00	54.10	51.70	51.70	54,435
2022-07-18	53.20	56.40	53.20	55.00	74,789
2022-07-15	54.40	55.80	54.40	55.00	42,898
2022-07-14	55.10	56.20	53.20	55.20	72,050
2022-07-13	53.00	56.60	52.00	56.60	28,014
2022-07-12	51.50	51.50	50.50	50.50	21,303
2022-07-11	51.00	51.30	49.50	50.00	70,556
2022-07-08	51.00	51.00	51.00	51.00	2,977
2022-07-07	50.00	50.00	48.70	50.00	182,580
2022-07-06	55.00	56.40	51.00	51.00	87,778
2022-07-05	56.30	56.30	55.20	55.20	20,949
2022-07-04	56.20	56.20	56.20	56.20	285,229
2022-07-01	62.40	62.40	56.90	56.90	250,140
2022-06-30	58.00	59.10	56.80	56.80	302,063
2022-06-29	59.50	60.00	58.00	58.00	82,128
2022-06-28	57.80	58.00	57.20	58.00	68,796
2022-06-27	59.10	59.10	56.90	57.50	214,060
2022-06-24	55.50	57.00	55.50	57.00	1,262,492
2022-06-23	57.30	57.80	53.90	54.70	492,164
2022-06-22	58.50	59.00	57.70	57.70	462,113
2022-06-21	59.50	59.50	59.50	59.50	474,342
2022-06-20	60.70	60.70	60.70	60.70	171,129
2022-06-17	57.70	61.00	57.70	59.80	119,386
2022-06-16	57.50	58.50	57.00	58.30	377,500
2022-06-15	57.60	59.70	57.00	58.00	89,978
2022-06-14	58.10	58.20	55.80	55.80	143,823
2022-06-13	57.00	58.30	56.20	58.00	250,825
2022-06-10	58.40	61.10	58.00	58.00	441,889
2022-06-09	63.30	63.30	59.80	59.80	393,367
2022-06-08	65.50	65.60	63.30	63.30	223,532
2022-06-07	66.50	66.50	63.00	64.60	526,444
2022-06-06	71.00	72.90	65.90	65.90	510,379
2022-06-03	70.00	70.00	70.00	70.00	0
2022-06-02	70.00	70.00	70.00	70.00	0
2022-06-01	73.10	73.10	67.70	70.00	341,411
2022-05-31	68.90	78.00	68.50	70.20	7,869,753
2022-05-30	71.30	71.70	64.40	65.90	413,790
2022-05-27	60.20	76.00	58.60	71.10	491,385
2022-05-26	58.00	58.80	57.00	58.00	664,888
2022-05-25	55.70	58.00	54.50	58.00	1,099,932
2022-05-24	61.30	61.30	56.90	57.00	902,391
2022-05-23	59.00	61.60	57.50	61.60	400,162
2022-05-20	58.00	58.20	56.90	57.00	528,918
2022-05-19	60.00	60.00	54.00	57.00	631,058
2022-05-18	60.00	61.70	56.20	61.70	841,536
2022-05-17	60.10	61.80	59.00	59.00	670,862
2022-05-16	62.00	63.00	59.50	61.80	302,632
2022-05-13	63.10	64.00	60.00	61.70	1,055,626
2022-05-12	65.30	66.20	65.00	65.00	294,844
2022-05-11	63.00	68.00	63.00	68.00	310,450
2022-05-10	66.00	66.50	61.50	64.50	246,672
2022-05-09	63.00	67.00	63.00	66.00	176,292
2022-05-06	65.00	66.90	64.80	66.70	743,113
2022-05-05	78.50	78.60	64.70	68.20	238,833
2022-05-04	74.00	75.00	72.10	73.00	119,508
2022-05-03	71.00	73.00	70.30	73.00	36,001
2022-05-02	73.00	73.00	73.00	73.00	0
2022-04-29	75.00	75.00	73.00	73.00	428,024
2022-04-28	72.70	75.00	72.40	75.00	55,947
2022-04-27	73.00	75.60	73.00	74.10	41,081
2022-04-26	73.00	74.50	73.00	74.00	407,858
2022-04-25	73.00	74.50	72.90	72.90	73,589
2022-04-22	72.20	80.00	72.20	74.40	35,536
2022-04-21	74.40	74.40	73.00	74.00	189,909
2022-04-20	73.80	75.10	73.40	74.40	65,110
2022-04-19	75.40	75.40	72.00	72.00	427,412
2022-04-18	75.50	75.50	75.50	75.50	0
2022-04-15	75.50	75.50	75.50	75.50	0
2022-04-14	76.00	76.50	75.50	75.50	300,579
2022-04-13	82.10	82.10	76.90	78.00	176,485
2022-04-12	73.00	75.00	69.70	75.00	225,964
2022-04-11	76.90	76.90	72.00	73.40	177,593
2022-04-08	74.20	74.20	72.50	72.50	63,869
2022-04-07	74.40	75.80	71.30	74.70	8,409,197
2022-04-06	73.00	74.10	72.00	72.50	287,179
2022-04-05	73.80	73.80	71.30	71.30	1,635,596
2022-04-04	74.00	74.70	73.20	74.70	869,986
2022-04-01	75.00	80.90	73.40	74.00	505,431
2022-03-31	80.00	80.00	72.00	73.90	551,465
2022-03-30	73.00	80.00	72.00	73.20	1,293,194
2022-03-29	72.80	74.50	71.00	71.00	799,952
2022-03-28	67.30	70.20	66.00	70.20	4,271,494
2022-03-25	67.00	73.20	67.00	67.00	1,975,566
2022-03-24	67.00	68.00	66.00	67.00	915,099
2022-03-23	68.00	74.60	68.00	71.00	522,960
2022-03-22	73.00	73.20	66.00	70.00	717,452
2022-03-21	65.90	72.90	65.00	69.90	351,700
2022-03-18	67.00	71.20	61.90	62.00	210,604
2022-03-17	67.50	67.50	67.00	67.00	97,127
2022-03-16	68.10	71.90	67.00	69.60	514,266
2022-03-15	70.50	70.50	67.00	69.90	380,884
2022-03-14	69.80	73.00	64.00	73.00	426,559
2022-03-11	72.00	73.50	68.00	70.00	58,613
2022-03-10	76.90	80.00	70.30	73.50	1,102,211
2022-03-09	68.00	72.70	66.00	72.70	73,386
2022-03-08	69.80	69.80	65.00	65.60	25,662
2022-03-07	73.10	73.10	67.00	67.00	37,335
2022-03-04	73.50	74.90	70.10	70.10	13,963
2022-03-03	75.00	75.00	72.10	72.80	60,753
2022-03-02	74.80	75.00	74.80	75.00	40,162
2022-03-01	74.90	75.00	74.90	75.00	19,265
2022-02-28	70.00	73.90	70.00	73.90	124,404
2022-02-25	71.10	73.50	69.00	73.00	65,135
2022-02-24	71.10	74.20	62.90	70.00	123,023
2022-02-23	76.70	76.70	71.00	74.00	54,607
2022-02-22	71.70	74.10	70.50	74.00	63,907
2022-02-21	76.90	76.90	72.20	72.20	24,066
2022-02-18	79.20	79.20	73.80	74.00	228,327
2022-02-17	77.10	77.10	73.10	74.00	13,082
2022-02-16	67.80	74.90	67.80	74.60	327,070
2022-02-15	71.90	77.20	71.90	74.60	101,072
2022-02-14	79.40	81.10	75.00	75.00	141,801
2022-02-11	87.00	87.00	80.00	82.80	105,009
2022-02-10	87.00	89.00	87.00	88.00	36,462
2022-02-09	89.00	91.00	88.00	90.70	174,404
2022-02-08	90.00	90.00	88.20	92.00	100,174
2022-02-07	93.00	94.90	92.00	92.00	348,685
2022-02-04	96.00	96.00	94.00	95.00	31,308
2022-02-03	95.00	100.00	94.30	100.00	57,287
2022-02-02	96.00	97.00	96.00	96.00	62,840
2022-02-01	97.00	100.00	96.00	96.00	35,058
2022-01-31	96.30	97.60	94.00	95.50	40,851
2022-01-28	96.20	99.90	96.00	96.00	34,515
2022-01-27	97.40	98.90	97.00	98.90	12,870
2022-01-26	93.50	95.00	92.40	95.00	27,376
2022-01-25	98.90	98.90	92.00	95.00	30,003
2022-01-24	100.00	101.20	97.40	97.40	98,259
2022-01-21	101.60	104.40	101.60	103.20	9,088
2022-01-20	104.20	105.00	102.00	102.80	25,398
2022-01-19	104.60	105.00	100.60	100.60	48,315
2022-01-18	103.40	104.80	102.40	102.40	4,682
2022-01-17	104.60	104.80	103.80	103.80	24,861
2022-01-14	105.00	105.00	102.20	103.00	50,339
2022-01-13	105.00	105.00	104.00	104.00	31,465
2022-01-12	98.90	107.00	98.90	101.60	406,368
2022-01-11	108.60	108.60	98.00	98.00	96,026
2022-01-10	105.00	105.40	101.80	105.40	46,832
2022-01-07	109.80	111.00	107.00	107.00	122,937
2022-01-06	112.00	115.60	105.40	106.00	128,511
2022-01-05	115.20	115.60	113.60	115.00	30,135
2022-01-04	115.00	116.00	115.00	115.80	76,995
2022-01-03	112.00	112.00	112.00	112.00	0
2021-12-31	108.00	112.00	107.00	112.00	17,946
2021-12-30	109.60	112.00	109.00	109.00	45,695
2021-12-29	119.00	119.00	108.00	113.60	133,130
2021-12-28	118.00	118.00	118.00	118.00	0
2021-12-27	118.00	118.00	118.00	118.00	0
2021-12-24	108.00	118.00	100.00	118.00	37,966
2021-12-23	115.40	115.40	109.80	112.80	33,711
2021-12-22	112.40	115.00	105.60	115.00	95,581
2021-12-21	111.40	111.40	110.00	111.00	35,363
2021-12-20	105.00	112.60	105.00	110.00	53,092
2021-12-17	109.00	115.60	101.60	109.60	421,670
2021-12-16	113.80	114.00	111.00	112.00	92,586
2021-12-15	113.40	113.40	112.00	113.00	90,078
2021-12-14	117.80	117.80	109.00	114.80	58,902
2021-12-13	120.80	120.80	118.00	118.00	12,768
2021-12-10	119.80	120.00	119.00	119.00	21,419
2021-12-09	125.00	125.00	118.60	119.00	424,622
2021-12-08	120.20	120.20	119.00	119.60	872,768
2021-12-07	120.00	120.00	118.80	120.00	337,762
2021-12-06	120.00	123.00	118.00	120.00	145,122
2021-12-03	131.40	131.40	120.00	122.00	221,981
2021-12-02	135.20	135.60	134.00	134.00	29,493
2021-12-01	139.00	141.20	137.60	137.60	75,387
2021-11-30	136.20	138.00	134.00	138.00	244,678
2021-11-29	135.00	138.80	134.00	138.00	43,551
2021-11-26	143.00	143.00	135.00	136.40	241,101
2021-11-25	141.00	144.20	137.00	139.00	570,551
2021-11-24	142.00	144.00	141.00	142.00	17,549
2021-11-23	144.80	144.80	142.60	144.00	111,724
2021-11-22	143.00	143.40	143.00	143.00	43,948
2021-11-19	143.00	144.40	143.00	143.80	46,653
2021-11-18	141.20	144.80	140.80	144.80	137,031
2021-11-17	149.20	150.20	141.00	141.00	64,524
2021-11-16	152.40	152.40	149.60	149.60	36,954
2021-11-15	152.20	152.20	152.00	152.00	13,262
2021-11-12	148.00	160.00	143.00	150.40	80,790
2021-11-11	146.00	152.80	146.00	148.00	43,624
2021-11-10	152.00	152.00	148.00	148.00	84,292
2021-11-09	155.20	156.00	143.40	148.40	134,583
2021-11-08	162.00	162.00	155.00	155.00	23,208
2021-11-05	166.80	166.80	155.00	158.00	47,535
2021-11-04	161.00	161.80	157.00	160.40	22,355
2021-11-03	158.00	165.00	158.00	160.00	567,620
2021-11-02	164.80	164.80	161.20	161.80	89,246
2021-11-01	157.00	164.00	157.00	162.40	61,869
2021-10-29	157.00	157.00	153.00	157.00	27,654
2021-10-28	155.00	157.00	154.00	156.00	1,038,953
2021-10-27	156.80	156.80	154.00	154.20	53,404
2021-10-26	158.00	159.60	155.40	156.00	76,862
2021-10-25	156.60	158.00	155.00	158.00	72,277

Share	Price	Change
Huddled Group (HUD)	0.85	24.14%
Eurasia Mining (EUA)	2.80	19.15%
Genincode (GENI)	0.725	16%
Medpal AI (MPAL)	5.25	14.13%
Light Science Technologies (LST)	0.875	12.9%

Share	Price	Change
Catenai Plc (CTAI)	0.0575	-39.47%
Petra Diamonds (PDL)	2.60	-26.14%
Focus Xplore (FOX)	0.019	-22.45%
Litigation Cap. (LIT)	0.301	-20.12%
Abrdn Property (API)	1.52	-15.56%

Share	Price	Volume
Ethernity Net (ENET)	0.0019	1,922,336,250
Forgent (FORG)	0.0115	591,087,829
Premier African Minerals (PREM)	0.0044	313,776,718
Focus Xplore (FOX)	0.019	253,421,870
Bezant Resources PLC (BZT)	0.11	246,929,868