WisdomTree Industrial Metals Longer Dated Share History

WisdomTree Industrial Metals Longer Dated Share Price history. The following table shows end-of-day data FIND historical share prices for WisdomTree Industrial Metals Longer Dated, 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.

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

Date	Open	High	Low	Close	Volume
2026-10-23	28.98	28.98	28.98	29.09	2
2026-10-22	28.80	28.80	28.80	28.76	2
2026-10-21	29.04	29.27	29.04	29.27	0
2026-10-20	28.98	29.04	28.98	29.04	0
2026-10-19	28.94	28.98	28.94	28.98	0
2026-10-16	28.79	28.94	28.79	28.94	0
2026-10-15	29.12	29.12	28.79	28.79	0
2026-10-14	29.34	29.34	29.12	29.12	0
2026-10-13	29.46	29.46	29.34	29.34	0
2026-10-12	29.39	29.46	29.39	29.46	0
2026-10-09	29.09	29.39	29.09	29.39	0
2026-10-08	29.15	29.15	29.15	29.09	4
2026-10-07	29.44	29.44	29.44	29.44	0
2026-10-06	29.44	29.44	29.44	29.44	0
2026-10-05	29.07	29.44	29.07	29.44	0
2026-10-02	29.20	29.20	29.07	29.07	0
2026-10-01	29.49	29.49	29.49	29.20	40
2026-09-30	29.77	29.77	29.63	29.63	0
2026-09-29	29.95	29.95	29.77	29.77	0
2026-09-28	30.32	30.32	29.95	29.95	0
2026-09-25	30.38	30.38	30.32	30.32	0
2026-09-24	30.35	30.38	30.35	30.38	0
2026-09-23	30.51	30.51	30.35	30.35	0
2026-09-22	30.33	30.51	30.33	30.51	0
2026-09-21	30.16	30.33	30.16	30.33	0
2026-09-18	30.12	30.16	30.12	30.16	0
2026-09-17	29.65	30.12	29.65	30.12	0
2026-09-16	29.38	29.65	29.38	29.65	0
2026-09-15	29.30	29.38	29.30	29.38	0
2026-09-14	29.81	29.81	29.30	29.30	0
2026-09-11	29.97	29.97	29.81	29.81	0
2026-09-10	30.85	30.85	29.97	29.97	1
2026-09-09	30.78	30.85	30.78	30.85	0
2026-09-08	30.78	30.78	30.78	30.78	3
2026-09-07	30.33	30.43	30.33	30.43	1
2026-09-04	30.23	30.23	30.16	30.33	23
2026-09-03	30.06	30.27	30.06	30.27	0
2026-09-02	30.06	30.06	30.06	30.06	0
2026-09-01	30.13	30.13	30.06	30.06	0
2026-08-31	30.13	30.13	30.13	30.13	0
2026-08-28	30.08	30.13	30.08	30.13	0
2026-08-27	30.15	30.15	30.08	30.08	0
2026-08-26	30.32	30.32	30.15	30.15	0
2026-08-25	30.16	30.32	30.16	30.32	1
2026-08-24	30.05	30.16	30.05	30.16	0
2026-08-21	29.70	30.05	29.70	30.05	0
2026-08-20	29.70	29.70	29.70	29.70	0
2026-08-19	29.64	29.64	29.64	29.70	4
2026-08-18	30.03	30.03	29.59	29.59	0
2026-08-17	29.92	30.03	29.92	30.03	0
2026-08-14	29.95	29.95	29.92	29.92	0
2026-08-13	30.20	30.20	29.95	29.95	0
2026-08-12	30.26	30.26	30.20	30.20	0
2026-08-11	30.18	30.26	30.18	30.26	0
2026-08-10	29.98	30.18	29.98	30.18	0
2026-08-07	30.19	30.19	29.98	29.98	0
2026-08-06	30.08	30.19	30.08	30.19	0
2026-08-05	29.91	30.08	29.91	30.08	0
2026-08-04	29.55	29.91	29.55	29.91	0
2026-08-03	29.53	29.53	29.53	29.55	150
2026-07-31	29.44	29.50	29.44	29.50	0
2026-07-30	29.06	29.44	29.06	29.44	0
2026-07-29	29.02	29.06	29.02	29.06	0
2026-07-28	29.24	29.24	29.02	29.02	0
2026-07-27	29.18	29.24	29.18	29.24	0
2026-07-24	29.13	29.18	29.13	29.18	0
2026-07-23	29.49	29.49	29.13	29.13	0
2026-07-22	29.35	29.49	29.35	29.49	0
2026-07-21	28.87	29.35	28.87	29.35	0
2026-07-20	28.76	28.87	28.76	28.87	0
2026-07-17	29.16	29.16	28.76	28.76	0
2026-07-16	28.92	29.16	28.92	29.16	0
2026-07-15	29.12	29.12	28.92	28.92	0
2026-07-14	28.93	29.12	28.93	29.12	0
2026-07-13	28.84	28.93	28.84	28.93	0
2026-07-10	28.92	28.92	28.84	28.84	0
2026-07-09	28.21	28.92	28.21	28.92	0
2026-07-08	28.25	28.25	28.25	28.21	14
2026-07-07	28.55	28.56	28.55	28.56	0
2026-07-06	28.51	28.51	28.51	28.55	3
2026-07-03	28.23	28.38	28.23	28.38	0
2026-07-02	28.26	28.26	28.23	28.23	0
2026-07-01	28.47	28.47	28.26	28.26	0
2026-06-30	28.16	28.47	28.16	28.47	0
2026-06-29	28.53	28.53	28.16	28.16	0
2026-06-26	28.38	28.53	28.38	28.53	0
2026-06-25	28.11	28.38	28.11	28.38	0
2026-06-24	28.82	28.82	28.11	28.11	0
2026-06-23	29.81	29.81	28.82	28.82	0
2026-06-22	29.81	29.81	29.81	29.81	1
2026-06-19	29.98	29.98	29.73	29.73	0
2026-06-18	30.19	30.19	29.98	29.98	0
2026-06-17	30.15	30.19	30.15	30.19	0
2026-06-16	30.05	30.15	30.05	30.15	0
2026-06-15	30.18	30.18	30.18	30.05	1
2026-06-12	29.70	30.27	29.70	30.27	0
2026-06-11	29.62	29.70	29.62	29.70	0
2026-06-10	30.16	30.16	29.62	29.62	0
2026-06-09	30.34	30.34	30.16	30.16	0
2026-06-08	30.20	30.34	30.20	30.34	0
2026-06-05	30.89	30.89	30.20	30.20	0
2026-06-04	31.08	31.08	30.89	30.89	0
2026-06-03	31.56	31.56	31.08	31.08	0
2026-06-02	31.16	31.56	31.16	31.56	0
2026-06-01	30.70	31.16	30.70	31.16	0
2026-05-29	30.68	30.70	30.68	30.70	0
2026-05-28	30.41	30.68	30.41	30.68	0
2026-05-27	30.45	30.45	30.45	30.41	437
2026-05-26	30.72	30.79	30.72	30.65	15
2026-05-25	30.52	30.52	30.52	30.52	0
2026-05-22	30.24	30.52	30.24	30.52	0
2026-05-21	30.33	30.33	30.24	30.24	0
2026-05-20	29.95	30.33	29.95	30.33	0
2026-05-19	30.05	30.05	29.95	29.95	5
2026-05-18	30.00	30.05	30.00	30.05	0
2026-05-15	30.96	30.96	30.00	30.00	0
2026-05-14	30.88	30.88	30.87	30.96	13
2026-05-13	30.50	31.09	30.50	31.09	0
2026-05-12	30.51	30.51	30.50	30.50	0
2026-05-11	29.83	30.51	29.83	30.51	0
2026-05-08	29.73	29.83	29.73	29.83	0
2026-05-07	29.68	29.73	29.68	29.73	0
2026-05-06	29.56	29.68	29.56	29.68	0
2026-05-05	29.30	29.56	29.30	29.56	0
2026-05-04	29.30	29.30	29.30	29.30	0
2026-05-01	29.14	29.30	29.14	29.30	0
2026-04-30	29.05	29.14	29.05	29.14	0
2026-04-29	29.30	29.30	29.05	29.05	0
2026-04-28	29.54	29.54	29.30	29.30	0
2026-04-27	29.71	29.71	29.54	29.54	0
2026-04-24	29.80	29.80	29.71	29.71	0
2026-04-23	29.81	29.81	29.80	29.80	0
2026-04-22	29.38	29.81	29.38	29.81	0
2026-04-21	29.40	29.40	29.38	29.38	0
2026-04-20	29.53	29.53	29.40	29.40	0
2026-04-17	29.61	29.61	29.53	29.53	68
2026-04-16	29.49	29.61	29.49	29.61	0
2026-04-15	29.33	29.33	29.33	29.49	2
2026-04-14	29.02	29.27	29.02	29.27	0
2026-04-13	28.79	28.79	28.79	29.02	2,624
2026-04-10	28.12	28.58	28.12	28.58	0
2026-04-09	28.12	28.12	28.12	28.12	0
2026-04-08	28.19	28.19	28.19	28.12	3
2026-04-07	27.96	27.96	27.96	27.73	100
2026-04-06	27.73	27.73	27.73	27.73	0
2026-04-03	27.73	27.73	27.73	27.73	0
2026-04-02	27.98	27.98	27.73	27.73	0
2026-04-01	27.63	27.98	27.63	27.98	0
2026-03-31	27.38	27.63	27.38	27.63	0
2026-03-30	27.21	27.21	27.21	27.38	50
2026-03-27	26.91	26.96	26.91	27.00	11
2026-03-26	27.06	27.06	26.91	26.91	0
2026-03-25	26.82	27.06	26.82	27.06	0
2026-03-24	26.69	26.82	26.69	26.82	0
2026-03-23	26.55	26.69	26.55	26.69	0
2026-03-20	26.83	26.83	26.55	26.55	0
2026-03-19	26.84	26.84	26.50	26.83	5,049
2026-03-18	27.96	27.96	27.56	27.56	0
2026-03-17	27.95	27.95	27.95	27.96	8
2026-03-16	28.44	28.44	28.44	28.13	20
2026-03-13	28.62	28.62	28.12	28.12	0
2026-03-12	28.54	28.62	28.54	28.62	0
2026-03-11	28.52	28.54	28.52	28.54	0
2026-03-10	28.50	28.50	28.50	28.52	10
2026-03-09	28.26	28.26	28.26	28.26	20
2026-03-06	28.15	28.15	28.15	28.36	1
2026-03-05	28.29	28.29	27.90	27.90	0
2026-03-04	28.18	28.18	28.18	28.29	32
2026-03-03	28.06	28.06	27.92	27.92	0
2026-03-02	28.56	28.56	28.56	28.06	1
2026-02-27	28.38	28.38	28.27	28.27	0
2026-02-26	28.47	28.47	28.38	28.38	0
2026-02-25	28.09	28.47	28.09	28.47	0
2026-02-24	27.67	28.09	27.67	28.09	0
2026-02-23	27.78	27.78	27.67	27.67	0
2026-02-20	27.67	27.67	27.62	27.78	6
2026-02-19	27.68	27.68	27.54	27.54	0
2026-02-18	27.28	27.36	27.28	27.68	60
2026-02-17	27.45	27.45	27.14	27.14	0
2026-02-16	27.49	27.49	27.49	27.45	1
2026-02-13	27.64	27.64	27.59	27.59	0
2026-02-12	28.15	28.15	27.64	27.64	0
2026-02-11	27.95	28.15	27.95	28.15	0
2026-02-10	28.07	28.07	27.95	27.95	0
2026-02-09	28.04	28.04	28.04	28.07	7
2026-02-06	27.44	27.69	27.44	27.69	0
2026-02-05	27.44	27.44	27.44	27.44	19
2026-02-04	28.09	28.09	28.09	27.83	6
2026-02-03	27.46	28.22	27.46	28.22	0
2026-02-02	27.18	27.18	27.18	27.46	1
2026-01-30	28.10	28.31	28.10	28.27	193
2026-01-29	30.36	30.36	30.36	28.96	593
2026-01-28	28.31	28.54	28.31	28.54	0
2026-01-27	28.51	28.51	28.31	28.31	0
2026-01-26	28.41	28.51	28.41	28.51	0
2026-01-23	27.76	28.41	27.76	28.41	0
2026-01-22	27.69	27.76	27.69	27.76	0
2026-01-21	27.66	27.69	27.66	27.69	0
2026-01-20	28.11	28.11	27.66	27.66	0
2026-01-19	28.02	28.11	28.02	28.11	661
2026-01-16	28.53	28.53	27.76	27.76	0
2026-01-15	28.39	28.39	28.39	28.53	20
2026-01-14	28.28	28.70	28.28	28.70	0
2026-01-13	28.37	28.37	28.28	28.28	0
2026-01-12	27.89	28.37	27.89	28.37	0
2026-01-09	27.43	27.89	27.43	27.89	0
2026-01-08	27.79	27.79	27.43	27.43	0
2026-01-07	28.49	28.49	27.79	27.79	0
2026-01-06	28.27	28.27	28.27	28.49	24
2026-01-05	26.96	27.67	26.96	27.67	0
2026-01-02	26.79	26.96	26.79	26.96	0
2026-01-01	26.79	26.79	26.79	26.79	0
2025-12-31	26.95	26.95	26.79	26.79	0
2025-12-30	26.32	26.95	26.32	26.95	0
2025-12-29	26.73	26.73	26.73	26.32	27
2025-12-26	26.44	26.44	26.44	26.44	0
2025-12-25	26.44	26.44	26.44	26.44	0
2025-12-24	26.20	26.44	26.20	26.44	0
2025-12-23	26.00	26.20	26.00	26.20	0
2025-12-22	25.86	26.00	25.86	26.00	0
2025-12-19	25.92	25.92	25.92	25.86	17
2025-12-18	25.49	25.62	25.49	25.62	0
2025-12-17	25.21	25.49	25.21	25.49	0
2025-12-16	25.36	25.36	25.21	25.21	0
2025-12-15	25.37	25.37	25.36	25.36	0
2025-12-12	25.79	25.79	25.37	25.37	0
2025-12-11	25.34	25.79	25.34	25.79	0
2025-12-10	25.30	25.34	25.30	25.34	0
2025-12-09	25.63	25.63	25.30	25.30	0
2025-12-08	25.66	25.66	25.63	25.63	0
2025-12-05	25.54	25.66	25.54	25.66	0
2025-12-04	25.56	25.56	25.54	25.54	0
2025-12-03	25.59	25.59	25.59	25.56	93
2025-12-02	25.37	25.37	25.13	25.13	0
2025-12-01	25.21	25.37	25.21	25.37	0
2025-11-28	24.84	25.21	24.84	25.21	0
2025-11-27	25.02	25.02	24.84	24.84	0
2025-11-26	24.60	25.02	24.60	25.02	0
2025-11-25	24.56	24.60	24.56	24.60	0
2025-11-24	24.46	24.56	24.46	24.56	6
2025-11-21	24.57	24.57	24.46	24.46	0
2025-11-20	24.53	24.57	24.53	24.57	6
2025-11-19	24.46	24.53	24.46	24.53	5
2025-11-18	24.61	24.61	24.46	24.46	0
2025-11-17	24.95	24.95	24.61	24.61	0
2025-11-14	25.18	25.18	24.95	24.95	0
2025-11-13	25.23	25.23	25.18	25.18	0
2025-11-12	25.03	25.23	25.03	25.23	7
2025-11-11	24.94	25.03	24.94	25.03	0
2025-11-10	24.76	24.94	24.76	24.94	0
2025-11-07	24.72	24.76	24.72	24.76	0
2025-11-06	24.71	24.72	24.71	24.72	0
2025-11-05	24.79	24.79	24.71	24.71	0
2025-11-04	25.14	25.14	24.79	24.79	0
2025-11-03	25.09	25.14	25.09	25.14	2
2025-10-31	25.07	25.09	25.07	25.09	0
2025-10-30	25.48	25.48	25.07	25.07	0
2025-10-29	25.27	25.48	25.27	25.48	0
2025-10-28	25.20	25.27	25.20	25.27	0
2025-10-27	25.08	25.20	25.08	25.20	0
2025-10-24	24.70	24.70	24.70	25.08	235
2025-10-23	24.62	25.05	24.62	25.05	0
2025-10-22	24.48	24.62	24.48	24.62	0
2025-10-21	24.57	24.57	24.48	24.48	0
2025-10-20	24.35	24.57	24.35	24.57	1
2025-10-17	24.53	24.53	24.35	24.35	0
2025-10-16	24.44	24.53	24.44	24.53	7
2025-10-15	24.33	24.44	24.33	24.44	1
2025-10-14	24.82	24.82	24.33	24.33	0
2025-10-13	24.53	24.82	24.53	24.82	3
2025-10-10	24.98	24.98	24.53	24.53	0
2025-10-09	25.03	25.03	25.03	24.98	937
2025-10-08	24.79	24.79	24.65	24.65	0
2025-10-07	24.73	24.73	24.73	24.79	164
2025-10-06	24.63	24.63	24.55	24.55	0
2025-10-03	24.26	24.63	24.26	24.63	0
2025-10-02	24.01	24.26	24.01	24.26	0
2025-10-01	23.95	24.01	23.95	24.01	0
2025-09-30	24.03	24.03	23.95	23.95	0
2025-09-29	23.63	24.03	23.63	24.03	0
2025-09-26	23.76	23.76	23.63	23.63	0
2025-09-25	23.86	23.86	23.76	23.76	0
2025-09-24	23.44	23.50	23.44	23.86	1,287
2025-09-23	23.34	23.34	23.34	23.41	19
2025-09-22	23.46	23.46	23.37	23.37	0
2025-09-19	23.46	23.46	23.46	23.46	0
2025-09-18	23.58	23.58	23.46	23.46	0
2025-09-17	23.89	23.89	23.58	23.58	0
2025-09-16	23.80	23.89	23.80	23.89	0
2025-09-15	23.62	23.80	23.62	23.80	0
2025-09-12	23.45	23.62	23.45	23.62	0
2025-09-11	23.25	23.45	23.25	23.45	2
2025-09-10	23.10	23.25	23.10	23.25	0
2025-09-09	23.16	23.16	23.10	23.10	0
2025-09-08	23.09	23.16	23.09	23.16	0
2025-09-05	23.08	23.09	23.08	23.09	0
2025-09-04	23.25	23.25	23.08	23.08	0
2025-09-03	23.24	23.25	23.24	23.25	0
2025-09-02	23.15	23.24	23.15	23.24	0
2025-09-01	23.14	23.15	23.14	23.15	0
2025-08-29	22.94	23.14	22.94	23.14	0
2025-08-28	22.79	22.94	22.79	22.94	0
2025-08-27	23.08	23.08	22.79	22.79	0
2025-08-26	23.03	23.08	23.03	23.08	0
2025-08-25	23.03	23.03	23.03	23.03	0
2025-08-22	22.76	23.03	22.76	23.03	0
2025-08-21	22.79	22.79	22.76	22.76	0
2025-08-20	22.70	22.79	22.70	22.79	0
2025-08-19	22.88	22.88	22.70	22.70	0
2025-08-18	23.00	23.00	22.88	22.88	0
2025-08-15	23.01	23.01	23.00	23.00	0
2025-08-14	23.09	23.09	23.01	23.01	0
2025-08-13	23.18	23.18	23.09	23.09	0
2025-08-12	22.94	23.18	22.94	23.18	0
2025-08-11	22.99	22.99	22.94	22.94	0
2025-08-08	22.84	22.99	22.84	22.99	0
2025-08-07	22.81	22.84	22.81	22.84	0
2025-08-06	22.60	22.81	22.60	22.81	1
2025-08-05	22.63	22.63	22.63	22.60	39
2025-08-04	22.57	22.65	22.57	22.65	0
2025-08-01	22.56	22.57	22.56	22.57	5
2025-07-31	24.94	24.94	22.56	22.56	0
2025-07-30	25.13	25.13	24.94	24.94	1
2025-07-29	25.17	25.17	25.13	25.13	0
2025-07-28	25.46	25.46	25.17	25.17	2
2025-07-25	25.66	25.66	25.46	25.46	0
2025-07-24	25.81	25.81	25.66	25.66	0
2025-07-23	25.51	25.81	25.51	25.81	0
2025-07-22	25.30	25.51	25.30	25.51	12
2025-07-21	25.12	25.30	25.12	25.30	0
2025-07-18	24.67	25.12	24.67	25.12	0
2025-07-17	24.71	24.71	24.67	24.67	0
2025-07-16	24.72	24.72	24.71	24.71	0
2025-07-15	24.77	24.77	24.72	24.72	0
2025-07-14	24.91	24.91	24.77	24.77	0
2025-07-11	25.08	25.08	24.91	24.91	0
2025-07-10	24.66	25.08	24.66	25.08	0
2025-07-09	23.78	24.66	23.78	24.66	0
2025-07-08	23.79	23.79	23.78	23.78	0
2025-07-07	23.99	23.99	23.79	23.79	0
2025-07-04	24.23	24.23	23.99	23.99	0
2025-07-03	24.34	24.34	24.23	24.23	0
2025-07-02	24.06	24.34	24.06	24.34	0
2025-07-01	24.14	24.14	24.06	24.06	0
2025-06-30	24.14	24.14	24.14	24.14	0
2025-06-27	24.09	24.14	24.09	24.14	0
2025-06-26	23.61	24.09	23.61	24.09	0
2025-06-25	23.50	23.50	23.50	23.61	220
2025-06-24	23.48	23.53	23.48	23.53	0
2025-06-23	23.27	23.48	23.27	23.48	0
2025-06-20	23.18	23.27	23.18	23.27	0
2025-06-19	23.34	23.34	23.18	23.18	0
2025-06-18	23.24	23.34	23.24	23.34	0
2025-06-17	23.27	23.27	23.24	23.24	0
2025-06-16	23.17	23.27	23.17	23.27	0
2025-06-13	23.28	23.28	23.17	23.17	0
2025-06-12	23.27	23.28	23.27	23.28	0
2025-06-11	23.45	23.45	23.27	23.27	0
2025-06-10	23.46	23.46	23.45	23.45	0
2025-06-09	23.32	23.46	23.32	23.46	0
2025-06-06	23.57	23.57	23.32	23.32	0
2025-06-05	23.38	23.57	23.38	23.57	0
2025-06-04	23.28	23.38	23.28	23.38	0
2025-06-03	23.41	23.41	23.28	23.28	0
2025-06-02	22.76	23.41	22.76	23.41	0
2025-05-30	22.91	22.91	22.76	22.76	0
2025-05-29	22.89	22.91	22.89	22.91	11
2025-05-28	23.16	23.16	22.89	22.89	0
2025-05-27	22.95	23.16	22.95	23.16	0
2025-05-26	22.95	22.95	22.95	22.95	0
2025-05-23	22.97	23.21	22.97	23.21	0
2025-05-22	23.04	23.04	22.97	22.97	0
2025-05-21	22.96	23.04	22.96	23.04	0
2025-05-20	22.93	22.96	22.93	22.96	0
2025-05-19	22.90	22.93	22.90	22.93	0
2025-05-16	23.11	23.11	22.90	22.90	0
2025-05-15	23.27	23.27	23.11	23.11	0
2025-05-14	23.17	23.27	23.17	23.27	0
2025-05-13	22.94	23.17	22.94	23.17	0
2025-05-12	22.83	22.94	22.83	22.94	0
2025-05-09	22.60	22.83	22.60	22.83	0
2025-05-08	22.61	22.61	22.60	22.60	0
2025-05-07	23.04	23.04	22.61	22.61	0
2025-05-06	22.50	23.04	22.50	23.04	0
2025-05-05	22.50	22.50	22.50	22.50	0
2025-05-02	22.61	22.72	22.61	22.72	0
2025-05-01	22.57	22.61	22.57	22.61	0
2025-04-30	23.33	23.33	22.57	22.57	0
2025-04-29	23.22	23.33	23.22	23.33	0
2025-04-28	23.18	23.22	23.18	23.22	0
2025-04-25	23.38	23.38	23.18	23.18	0
2025-04-24	23.24	23.38	23.24	23.38	0
2025-04-23	23.05	23.24	23.05	23.24	0
2025-04-22	22.66	23.05	22.66	23.05	0
2025-04-21	22.66	22.66	22.66	22.66	0
2025-04-18	22.66	22.66	22.66	22.66	0
2025-04-17	22.73	22.73	22.66	22.66	0
2025-04-16	22.65	22.73	22.65	22.73	0
2025-04-15	22.49	22.65	22.49	22.65	0
2025-04-14	22.36	22.49	22.36	22.49	20
2025-04-11	22.07	22.36	22.07	22.36	0
2025-04-10	21.34	22.07	21.34	22.07	0
2025-04-09	21.37	21.37	21.34	21.34	0
2025-04-08	21.60	21.60	21.37	21.37	0
2025-04-07	21.93	21.93	21.93	21.60	20
2025-04-04	23.35	23.35	22.22	22.22	0
2025-04-03	23.96	23.96	23.35	23.35	0
2025-04-02	24.08	24.08	23.96	23.96	0
2025-04-01	24.15	24.15	24.08	24.08	1
2025-03-31	24.51	24.51	24.15	24.15	0
2025-03-28	24.56	24.56	24.51	24.51	274
2025-03-27	24.93	24.93	24.56	24.56	0
2025-03-26	24.91	24.93	24.91	24.93	0
2025-03-25	24.69	24.91	24.69	24.91	1
2025-03-24	24.62	24.69	24.62	24.69	0
2025-03-21	24.73	24.73	24.62	24.62	0
2025-03-20	24.85	24.85	24.73	24.73	0
2025-03-19	24.63	24.85	24.63	24.85	0
2025-03-18	24.62	24.63	24.62	24.63	0
2025-03-17	24.49	24.62	24.49	24.62	0
2025-03-14	24.63	24.63	24.49	24.49	0
2025-03-13	24.50	24.63	24.50	24.63	0
2025-03-12	24.26	24.50	24.26	24.50	0
2025-03-11	24.03	24.26	24.03	24.26	0
2025-03-10	24.16	24.16	24.03	24.03	1
2025-03-07	24.33	24.33	24.16	24.16	0
2025-03-06	24.05	24.33	24.05	24.33	0
2025-03-05	23.30	24.05	23.30	24.05	0
2025-03-04	23.49	23.49	23.30	23.30	0
2025-03-03	23.12	23.49	23.12	23.49	0
2025-02-28	23.54	23.54	23.12	23.12	0
2025-02-27	23.42	23.54	23.42	23.54	0
2025-02-26	23.23	23.42	23.23	23.42	0
2025-02-25	23.40	23.40	23.23	23.23	0
2025-02-24	23.66	23.66	23.40	23.40	0
2025-02-21	23.91	23.91	23.66	23.66	0
2025-02-20	23.63	23.91	23.63	23.91	0
2025-02-19	23.59	23.63	23.59	23.63	0
2025-02-18	23.58	23.59	23.58	23.59	0
2025-02-17	23.63	23.63	23.58	23.58	0
2025-02-14	23.74	23.74	23.63	23.63	0
2025-02-13	23.62	23.74	23.62	23.74	0
2025-02-12	23.46	23.62	23.46	23.62	0
2025-02-11	23.78	23.78	23.46	23.46	0
2025-02-10	23.50	23.78	23.50	23.78	0
2025-02-07	23.50	23.50	23.50	23.50	150
2025-02-06	23.01	23.22	23.01	23.22	0
2025-02-05	22.92	23.01	22.92	23.01	0
2025-02-04	22.74	22.92	22.74	22.92	0
2025-02-03	22.59	22.74	22.59	22.74	0
2025-01-31	22.88	22.88	22.59	22.59	0
2025-01-30	22.82	22.88	22.82	22.88	0
2025-01-29	22.55	22.82	22.55	22.82	0
2025-01-28	22.75	22.75	22.55	22.55	0
2025-01-27	23.02	23.02	22.75	22.75	0
2025-01-24	22.91	23.02	22.91	23.02	0
2025-01-23	22.97	22.97	22.91	22.91	0
2025-01-22	23.17	23.17	22.97	22.97	0
2025-01-21	23.28	23.28	23.17	23.17	0
2025-01-20	23.30	23.30	23.28	23.28	0
2025-01-17	23.22	23.30	23.22	23.30	0
2025-01-16	23.00	23.22	23.00	23.22	0
2025-01-15	22.85	23.00	22.85	23.00	0
2025-01-14	22.84	22.85	22.84	22.85	2
2025-01-13	22.75	22.84	22.75	22.84	0
2025-01-10	22.56	22.75	22.56	22.75	0
2025-01-09	22.36	22.56	22.36	22.56	0
2025-01-08	22.38	22.38	22.38	22.36	8
2025-01-07	22.26	22.37	22.26	22.37	0
2025-01-06	21.97	22.26	21.97	22.26	0
2025-01-03	22.06	22.06	21.97	21.97	0
2025-01-02	22.35	22.35	22.06	22.06	0
2025-01-01	22.35	22.35	22.35	22.35	0
2024-12-31	22.44	22.44	22.35	22.35	0
2024-12-30	22.55	22.55	22.44	22.44	0
2024-12-27	22.61	22.61	22.55	22.55	0
2024-12-26	22.61	22.61	22.61	22.61	0
2024-12-25	22.61	22.61	22.61	22.61	0
2024-12-24	22.32	22.61	22.32	22.61	0
2024-12-23	22.33	22.33	22.32	22.32	0
2024-12-20	22.17	22.33	22.17	22.33	0
2024-12-19	22.48	22.48	22.17	22.17	0
2024-12-18	22.54	22.54	22.48	22.48	0
2024-12-17	22.76	22.76	22.54	22.54	0
2024-12-16	22.94	22.94	22.76	22.76	1
2024-12-13	23.06	23.06	22.94	22.94	0
2024-12-12	23.15	23.15	23.06	23.06	0
2024-12-11	23.14	23.15	23.14	23.15	0
2024-12-10	23.25	23.25	23.14	23.14	0
2024-12-09	23.05	23.25	23.05	23.25	0
2024-12-06	23.16	23.16	23.05	23.05	0
2024-12-05	23.19	23.19	23.16	23.16	0
2024-12-04	23.12	23.19	23.12	23.19	0
2024-12-03	22.77	23.12	22.77	23.12	0
2024-12-02	22.87	22.87	22.77	22.77	0
2024-11-29	22.84	22.87	22.84	22.87	0
2024-11-28	22.91	22.91	22.84	22.84	0
2024-11-27	22.87	22.91	22.87	22.91	0
2024-11-26	23.00	23.00	22.87	22.87	0
2024-11-25	22.74	23.00	22.74	23.00	0
2024-11-22	22.77	22.77	22.74	22.74	0
2024-11-21	22.89	22.89	22.77	22.77	0
2024-11-20	22.80	22.89	22.80	22.89	2
2024-11-19	22.55	22.80	22.55	22.80	0
2024-11-18	22.63	22.63	22.55	22.55	0
2024-11-15	22.36	22.63	22.36	22.63	0
2024-11-14	22.36	22.36	22.36	22.36	1,507
2024-11-13	22.68	22.68	22.58	22.58	0
2024-11-12	23.01	23.01	22.68	22.68	0
2024-11-11	23.29	23.29	23.01	23.01	0
2024-11-08	23.80	23.80	23.29	23.29	0
2024-11-07	23.16	23.80	23.16	23.80	0
2024-11-06	23.77	23.77	23.16	23.16	0
2024-11-05	23.53	23.77	23.53	23.77	0
2024-11-04	23.36	23.53	23.36	23.53	0
2024-11-01	23.23	23.36	23.23	23.36	0
2024-10-31	23.37	23.37	23.23	23.23	0
2024-10-30	23.52	23.52	23.37	23.37	0
2024-10-29	23.53	23.53	23.52	23.52	0
2024-10-28	23.65	23.65	23.53	23.53	1
2024-10-25	23.63	23.65	23.63	23.65	0
2024-10-24	23.62	23.63	23.62	23.63	0
2024-10-23	23.65	23.65	23.62	23.62	1
2024-10-22	23.49	23.65	23.49	23.65	0
2024-10-21	23.68	23.68	23.49	23.49	1
2024-10-18	23.41	23.68	23.41	23.68	0
2024-10-17	23.61	23.61	23.41	23.41	0
2024-10-16	23.56	23.61	23.56	23.61	0
2024-10-15	23.77	23.77	23.56	23.56	0
2024-10-14	24.21	24.21	23.77	23.77	0
2024-10-11	23.81	24.21	23.81	24.21	0
2024-10-10	23.61	23.81	23.61	23.81	0
2024-10-09	23.88	23.88	23.61	23.61	0
2024-10-08	24.49	24.49	23.88	23.88	0
2024-10-07	24.45	24.49	24.45	24.49	0
2024-10-04	24.23	24.45	24.23	24.45	0
2024-10-03	24.70	24.70	24.23	24.23	0
2024-10-02	24.42	24.70	24.42	24.70	10
2024-10-01	24.08	24.42	24.08	24.42	0
2024-09-30	24.18	24.18	24.08	24.08	0
2024-09-27	24.13	24.18	24.13	24.18	5
2024-09-26	23.54	24.13	23.54	24.13	6
2024-09-25	23.58	23.58	23.54	23.54	0
2024-09-24	23.00	23.58	23.00	23.58	0
2024-09-23	22.90	23.00	22.90	23.00	0
2024-09-20	23.03	23.03	22.90	22.90	0
2024-09-19	22.90	23.03	22.90	23.03	0
2024-09-18	22.84	22.90	22.84	22.90	0
2024-09-17	22.96	22.96	22.84	22.84	0
2024-09-16	22.57	22.96	22.57	22.96	0
2024-09-13	22.32	22.57	22.32	22.57	0
2024-09-12	21.97	22.32	21.97	22.32	0
2024-09-11	21.64	21.97	21.64	21.97	0
2024-09-10	21.78	21.78	21.64	21.64	0
2024-09-09	21.74	21.78	21.74	21.78	0
2024-09-06	21.94	21.94	21.74	21.74	0
2024-09-05	22.04	22.04	21.94	21.94	1
2024-09-04	22.16	22.16	22.04	22.04	0
2024-09-03	22.45	22.45	22.16	22.16	0
2024-09-02	22.69	22.69	22.45	22.45	0
2024-08-30	22.71	22.71	22.69	22.69	0
2024-08-29	22.87	22.87	22.71	22.71	0
2024-08-28	23.29	23.29	22.87	22.87	0
2024-08-27	23.04	23.29	23.04	23.29	0
2024-08-26	23.04	23.04	23.04	23.04	0
2024-08-23	22.58	23.04	22.58	23.04	0
2024-08-22	22.76	22.76	22.58	22.58	0
2024-08-21	22.74	22.76	22.74	22.76	0
2024-08-20	22.52	22.74	22.52	22.74	0
2024-08-19	22.07	22.52	22.07	22.52	0
2024-08-16	22.13	22.13	22.07	22.07	0
2024-08-15	21.76	22.13	21.76	22.13	0
2024-08-14	21.69	21.76	21.69	21.76	0
2024-08-13	21.84	21.84	21.69	21.69	0
2024-08-12	21.60	21.84	21.60	21.84	0
2024-08-09	21.35	21.60	21.35	21.60	0
2024-08-08	21.30	21.35	21.30	21.35	0
2024-08-07	21.46	21.46	21.30	21.30	0
2024-08-06	21.31	21.31	21.31	21.46	200
2024-08-05	21.66	21.66	21.39	21.39	0
2024-08-02	21.81	21.81	21.66	21.66	0
2024-08-01	21.97	21.97	21.81	21.81	0
2024-07-31	21.42	21.97	21.42	21.97	0
2024-07-30	21.50	21.50	21.42	21.42	0
2024-07-29	21.70	21.70	21.50	21.50	0
2024-07-26	21.68	21.70	21.68	21.70	0
2024-07-25	21.74	21.74	21.68	21.68	0
2024-07-24	21.87	21.87	21.74	21.74	0
2024-07-23	21.98	21.98	21.87	21.87	0
2024-07-22	22.34	22.34	21.98	21.98	0
2024-07-19	22.60	22.60	22.34	22.34	0
2024-07-18	22.92	22.92	22.60	22.60	0
2024-07-17	23.05	23.05	22.92	22.92	0
2024-07-16	23.47	23.47	23.05	23.05	0
2024-07-15	23.62	23.62	23.47	23.47	0
2024-07-12	23.49	23.62	23.49	23.62	0
2024-07-11	23.69	23.69	23.49	23.49	0
2024-07-10	23.61	23.69	23.61	23.69	0
2024-07-09	23.99	23.99	23.61	23.61	0
2024-07-08	24.02	24.02	23.99	23.99	0
2024-07-05	23.80	24.02	23.80	24.02	0
2024-07-04	23.87	23.87	23.80	23.80	0
2024-07-03	23.46	23.87	23.46	23.87	0
2024-07-02	23.49	23.49	23.46	23.46	0
2024-07-01	23.47	23.49	23.47	23.49	0
2024-06-28	23.27	23.47	23.27	23.47	0
2024-06-27	23.33	23.33	23.27	23.27	0
2024-06-26	23.24	23.33	23.24	23.33	0
2024-06-25	23.36	23.36	23.24	23.24	0
2024-06-24	23.36	23.36	23.36	23.36	0
2024-06-21	23.59	23.59	23.36	23.36	0
2024-06-20	23.44	23.59	23.44	23.59	0
2024-06-19	23.22	23.44	23.22	23.44	0
2024-06-18	23.31	23.31	23.22	23.22	0
2024-06-17	23.35	23.35	23.31	23.31	0
2024-06-14	23.66	23.66	23.35	23.35	0
2024-06-13	23.97	23.97	23.66	23.66	0
2024-06-12	23.48	23.97	23.48	23.97	0
2024-06-11	23.85	23.85	23.48	23.48	0
2024-06-10	23.66	23.85	23.66	23.85	0
2024-06-07	24.53	24.53	23.66	23.66	0
2024-06-06	24.10	24.53	24.10	24.53	0
2024-06-05	24.47	24.47	24.10	24.10	0
2024-06-04	24.78	24.78	24.47	24.47	0
2024-06-03	24.74	24.78	24.74	24.78	0
2024-05-31	25.17	25.17	24.74	24.74	0
2024-05-30	25.72	25.72	25.17	25.17	0
2024-05-29	25.91	25.91	25.91	25.72	220
2024-05-28	25.26	25.74	25.26	25.74	4
2024-05-27	25.26	25.26	25.26	25.26	0
2024-05-24	25.20	25.26	25.20	25.26	0
2024-05-23	25.30	25.30	25.20	25.20	0
2024-05-22	26.32	26.32	25.30	25.30	0
2024-05-21	26.00	26.32	26.00	26.32	0
2024-05-20	26.03	26.03	26.03	26.00	125
2024-05-17	24.87	25.58	24.87	25.58	0
2024-05-16	24.86	24.87	24.86	24.87	0
2024-05-15	24.50	24.86	24.50	24.86	0
2024-05-14	24.53	24.53	24.50	24.50	0
2024-05-13	24.21	24.53	24.21	24.53	0
2024-05-10	24.17	24.21	24.17	24.21	0
2024-05-09	24.06	24.17	24.06	24.17	0
2024-05-08	24.41	24.41	24.06	24.06	0
2024-05-07	24.09	24.41	24.09	24.41	0
2024-05-06	24.09	24.09	24.09	24.09	0
2024-05-03	23.85	24.09	23.85	24.09	0
2024-05-02	24.10	24.10	23.85	23.85	0
2024-05-01	24.34	24.34	24.10	24.10	0
2024-04-30	24.48	24.48	24.34	24.34	0
2024-04-29	24.11	24.48	24.11	24.48	0
2024-04-26	24.06	24.11	24.06	24.11	0
2024-04-25	23.99	24.06	23.99	24.06	0
2024-04-24	23.80	23.99	23.80	23.99	0
2024-04-23	24.28	24.28	23.80	23.80	0
2024-04-22	24.27	24.28	24.27	24.28	0
2024-04-19	23.86	24.27	23.86	24.27	0
2024-04-18	23.58	23.86	23.58	23.86	0
2024-04-17	23.23	23.58	23.23	23.58	0
2024-04-16	23.34	23.34	23.23	23.23	0
2024-04-15	23.19	23.34	23.19	23.34	0
2024-04-12	22.83	23.19	22.83	23.19	0
2024-04-11	23.02	23.02	22.83	22.83	0
2024-04-10	22.97	23.02	22.97	23.02	0
2024-04-09	22.81	22.97	22.81	22.97	0
2024-04-08	22.57	22.57	22.57	22.81	21
2024-04-05	22.66	22.66	22.62	22.62	0
2024-04-04	22.34	22.66	22.34	22.66	0
2024-04-03	21.80	22.34	21.80	22.34	0
2024-04-02	21.45	21.80	21.45	21.80	0
2024-04-01	21.45	21.45	21.45	21.45	0
2024-03-29	21.45	21.45	21.45	21.45	0
2024-03-28	21.28	21.45	21.28	21.45	0
2024-03-27	21.32	21.32	21.28	21.28	0
2024-03-26	21.54	21.54	21.32	21.32	13
2024-03-25	21.51	21.54	21.51	21.54	0
2024-03-22	21.71	21.71	21.51	21.51	0
2024-03-21	21.59	21.71	21.59	21.71	0
2024-03-20	21.62	21.62	21.59	21.59	0
2024-03-19	21.86	21.86	21.62	21.62	0
2024-03-18	21.95	21.95	21.86	21.86	0
2024-03-15	21.93	21.93	21.93	21.95	640
2024-03-14	21.89	21.89	21.68	21.68	0
2024-03-13	21.65	21.89	21.65	21.89	0
2024-03-12	21.62	21.62	21.54	21.65	165
2024-03-11	21.33	21.61	21.33	21.61	0
2024-03-08	21.44	21.44	21.33	21.33	0
2024-03-07	21.19	21.44	21.19	21.44	0
2024-03-06	21.04	21.19	21.04	21.19	0
2024-03-05	21.13	21.13	21.04	21.04	1
2024-03-04	21.06	21.13	21.06	21.13	0
2024-03-01	21.05	21.06	21.05	21.06	0
2024-02-29	20.86	21.05	20.86	21.05	0
2024-02-28	20.88	20.88	20.86	20.86	0
2024-02-27	20.77	20.88	20.77	20.88	0
2024-02-26	20.90	20.90	20.77	20.77	0
2024-02-23	20.81	20.81	20.81	20.90	30
2024-02-22	20.84	20.95	20.84	20.95	0
2024-02-21	20.86	20.86	20.86	20.84	20
2024-02-20	20.55	20.56	20.55	20.56	0
2024-02-19	20.64	20.64	20.55	20.55	0
2024-02-16	20.44	20.64	20.44	20.64	0
2024-02-15	20.31	20.44	20.31	20.44	0
2024-02-14	20.30	20.31	20.30	20.31	0
2024-02-13	20.26	20.30	20.26	20.30	0
2024-02-12	20.13	20.26	20.13	20.26	0
2024-02-09	20.27	20.27	20.13	20.13	0
2024-02-08	20.47	20.47	20.27	20.27	0
2024-02-07	20.60	20.60	20.47	20.47	0
2024-02-06	20.57	20.57	20.57	20.60	100
2024-02-05	20.84	20.84	20.55	20.55	0
2024-02-02	20.92	20.92	20.84	20.84	0
2024-02-01	21.17	21.17	20.92	20.92	0
2024-01-31	21.22	21.22	21.17	21.17	0
2024-01-30	21.14	21.22	21.14	21.22	2
2024-01-29	21.25	21.25	21.14	21.14	0
2024-01-26	21.16	21.25	21.16	21.25	0
2024-01-25	21.12	21.16	21.12	21.16	0
2024-01-24	20.82	21.12	20.82	21.12	0
2024-01-23	20.44	20.82	20.44	20.82	0
2024-01-22	20.45	20.45	20.44	20.44	0
2024-01-19	20.42	20.45	20.42	20.45	0
2024-01-18	20.41	20.42	20.41	20.42	0
2024-01-17	20.71	20.71	20.41	20.41	0
2024-01-16	20.76	20.76	20.71	20.71	0
2024-01-15	20.71	20.76	20.71	20.76	0
2024-01-12	20.76	20.76	20.71	20.71	0
2024-01-11	20.72	20.76	20.72	20.76	0
2024-01-10	20.76	20.76	20.72	20.72	0
2024-01-09	20.84	20.84	20.76	20.76	0
2024-01-08	21.04	21.04	20.84	20.84	0
2024-01-05	20.95	21.04	20.95	21.04	0
2024-01-04	21.25	21.25	20.95	20.95	0
2024-01-03	21.45	21.45	21.25	21.25	0
2024-01-02	21.57	21.57	21.45	21.45	0
2024-01-01	21.57	21.57	21.57	21.57	0
2023-12-29	21.69	21.69	21.57	21.57	0
2023-12-28	21.74	21.74	21.69	21.69	0
2023-12-27	21.34	21.74	21.34	21.74	0
2023-12-26	21.34	21.34	21.34	21.34	0
2023-12-25	21.34	21.34	21.34	21.34	0
2023-12-22	21.18	21.34	21.18	21.34	0
2023-12-21	21.19	21.19	21.18	21.18	0
2023-12-20	21.21	21.21	21.21	21.19	150
2023-12-19	21.14	21.22	21.14	21.22	0
2023-12-18	21.16	21.16	21.14	21.14	0
2023-12-15	20.96	21.16	20.96	21.16	0
2023-12-14	20.38	20.96	20.38	20.96	0
2023-12-13	20.37	20.38	20.37	20.38	0
2023-12-12	20.33	20.37	20.33	20.37	0
2023-12-11	20.46	20.46	20.33	20.33	0
2023-12-08	20.30	20.46	20.30	20.46	0
2023-12-07	20.36	20.36	20.30	20.30	0
2023-12-06	20.40	20.40	20.36	20.36	0
2023-12-05	20.68	20.68	20.40	20.40	0
2023-12-04	21.07	21.07	20.68	20.68	0
2023-12-01	20.78	21.07	20.78	21.07	0
2023-11-30	20.89	20.89	20.78	20.78	0
2023-11-29	20.98	20.98	20.89	20.89	0
2023-11-28	20.76	20.98	20.76	20.98	0
2023-11-27	20.90	20.90	20.76	20.76	0
2023-11-24	20.97	20.97	20.90	20.90	0
2023-11-23	20.79	20.97	20.79	20.97	0
2023-11-22	21.13	21.13	20.79	20.79	0
2023-11-21	21.13	21.13	21.13	21.13	0
2023-11-20	20.86	21.13	20.86	21.13	0
2023-11-17	20.86	20.86	20.86	20.86	0
2023-11-16	21.14	21.14	20.86	20.86	0
2023-11-15	21.02	21.14	21.02	21.14	0
2023-11-14	20.76	21.02	20.76	21.02	0
2023-11-13	20.63	20.76	20.63	20.76	0
2023-11-10	20.98	20.98	20.63	20.63	0
2023-11-09	21.09	21.09	20.98	20.98	0
2023-11-08	21.01	21.09	21.01	21.09	0
2023-11-07	21.21	21.21	21.01	21.01	0
2023-11-06	20.97	21.21	20.97	21.21	0
2023-11-03	20.74	20.97	20.74	20.97	0
2023-11-02	20.76	20.76	20.74	20.74	0
2023-11-01	20.73	20.76	20.73	20.76	0
2023-10-31	20.84	20.84	20.73	20.73	0
2023-10-30	20.93	20.93	20.88	20.74	39,263
2023-10-27	20.44	20.74	20.44	20.74	0
2023-10-26	20.64	20.64	20.44	20.44	0
2023-10-25	20.55	20.64	20.55	20.64	0
2023-10-24	20.37	20.55	20.37	20.55	0
2023-10-23	20.49	20.49	20.37	20.37	0
2023-10-20	20.47	20.49	20.47	20.49	0
2023-10-19	20.47	20.47	20.47	20.47	0
2023-10-18	20.38	20.47	20.38	20.47	0
2023-10-17	20.48	20.48	20.38	20.38	0
2023-10-16	20.45	20.48	20.45	20.48	0
2023-10-13	20.49	20.49	20.45	20.45	0
2023-10-12	20.64	20.64	20.49	20.49	0
2023-10-11	20.63	20.64	20.63	20.64	0
2023-10-10	20.89	20.89	20.63	20.63	0
2023-10-09	20.84	20.89	20.84	20.89	0
2023-10-06	20.59	20.84	20.59	20.84	0
2023-10-05	20.74	20.74	20.59	20.59	0
2023-10-04	20.94	20.94	20.74	20.74	0
2023-10-03	21.21	21.21	20.94	20.94	0
2023-10-02	21.55	21.55	21.21	21.21	0
2023-09-29	21.36	21.55	21.36	21.55	0
2023-09-28	20.86	21.36	20.86	21.36	0
2023-09-27	20.94	20.94	20.86	20.86	0
2023-09-26	21.04	21.04	20.94	20.94	0
2023-09-25	21.20	21.20	21.04	21.04	0
2023-09-22	20.99	21.20	20.99	21.20	0
2023-09-21	21.40	21.40	20.99	20.99	0
2023-09-20	21.18	21.40	21.18	21.40	0
2023-09-19	21.32	21.32	21.18	21.18	0
2023-09-18	21.32	21.32	21.32	21.32	0
2023-09-15	21.52	21.52	21.32	21.32	0
2023-09-14	21.39	21.52	21.39	21.52	0
2023-09-13	21.22	21.39	21.22	21.39	0
2023-09-12	21.34	21.34	21.22	21.22	0
2023-09-11	20.98	21.34	20.98	21.34	0
2023-09-08	21.21	21.21	20.98	20.98	0
2023-09-07	21.23	21.23	21.21	21.21	0
2023-09-06	21.46	21.46	21.23	21.23	0
2023-09-05	21.47	21.47	21.46	21.46	0
2023-09-04	21.60	21.60	21.47	21.47	0
2023-09-01	21.30	21.60	21.30	21.60	0
2023-08-31	21.32	21.32	21.30	21.30	0
2023-08-30	21.25	21.32	21.25	21.32	0
2023-08-29	21.03	21.25	21.03	21.25	0
2023-08-28	21.03	21.03	21.03	21.03	0
2023-08-25	21.05	21.05	21.03	21.03	0
2023-08-24	21.18	21.18	21.05	21.05	0
2023-08-23	21.05	21.05	21.05	21.18	3,800
2023-08-22	20.73	20.93	20.73	20.93	0
2023-08-21	20.66	20.73	20.66	20.73	0
2023-08-18	20.67	20.67	20.66	20.66	0
2023-08-17	20.51	20.67	20.51	20.67	0
2023-08-16	20.58	20.58	20.51	20.51	0
2023-08-15	20.73	20.73	20.58	20.58	0
2023-08-14	20.92	20.92	20.73	20.73	0
2023-08-11	21.20	21.20	20.92	20.92	0
2023-08-10	21.24	21.24	21.20	21.20	0
2023-08-09	21.28	21.28	21.24	21.24	0
2023-08-08	21.53	21.53	21.28	21.28	0
2023-08-07	21.61	21.61	21.53	21.53	0
2023-08-04	21.74	21.74	21.61	21.61	0
2023-08-03	21.56	21.74	21.56	21.74	0
2023-08-02	22.00	22.00	21.56	21.56	0
2023-08-01	22.24	22.24	22.00	22.00	0
2023-07-31	21.84	22.24	21.84	22.24	0
2023-07-28	21.57	21.84	21.57	21.84	0
2023-07-27	21.69	21.69	21.57	21.57	0
2023-07-26	21.91	21.91	21.69	21.69	0
2023-07-25	21.43	21.91	21.43	21.91	0
2023-07-24	21.20	21.43	21.20	21.43	0
2023-07-21	21.29	21.29	21.20	21.20	0
2023-07-20	21.14	21.29	21.14	21.29	0
2023-07-19	21.24	21.24	21.14	21.14	0
2023-07-18	21.39	21.39	21.24	21.24	0
2023-07-17	21.80	21.80	21.39	21.39	0
2023-07-14	21.81	21.81	21.80	21.80	0
2023-07-13	21.47	21.81	21.47	21.81	0
2023-07-12	20.89	21.47	20.89	21.47	0
2023-07-11	21.06	21.06	20.89	20.89	0
2023-07-10	20.89	21.06	20.89	21.06	0
2023-07-07	20.78	20.89	20.78	20.89	0
2023-07-06	20.89	20.89	20.78	20.78	0
2023-07-05	20.79	20.79	20.79	20.89	1
2023-07-04	20.92	20.98	20.92	20.98	0
2023-07-03	20.86	20.92	20.86	20.92	0
2023-06-30	20.65	20.86	20.65	20.86	0
2023-06-29	20.76	20.76	20.65	20.65	0
2023-06-28	21.01	21.01	20.76	20.76	0
2023-06-27	20.83	21.01	20.83	21.01	0
2023-06-26	21.08	21.08	20.83	20.83	0
2023-06-23	21.47	21.47	21.08	21.08	0
2023-06-22	21.53	21.53	21.47	21.47	0
2023-06-21	21.47	21.53	21.47	21.53	0
2023-06-20	21.66	21.66	21.47	21.47	0
2023-06-19	21.93	21.93	21.66	21.66	0
2023-06-16	21.79	21.93	21.79	21.93	0
2023-06-15	21.76	21.79	21.76	21.79	0
2023-06-14	21.32	21.76	21.32	21.76	0
2023-06-13	21.04	21.32	21.04	21.32	0
2023-06-12	21.30	21.30	21.04	21.04	0
2023-06-09	21.31	21.31	21.30	21.30	0
2023-06-08	21.00	21.31	21.00	21.31	0
2023-06-07	20.95	21.00	20.95	21.00	0
2023-06-06	21.02	21.02	20.95	20.95	0
2023-06-05	21.08	21.08	21.02	21.02	0
2023-06-02	20.91	21.08	20.91	21.08	0
2023-06-01	20.47	20.91	20.47	20.91	0
2023-05-31	20.79	20.79	20.47	20.47	0
2023-05-30	20.89	20.89	20.79	20.79	0
2023-05-29	20.89	20.89	20.89	20.89	0
2023-05-26	20.73	20.89	20.73	20.89	0
2023-05-25	20.52	20.73	20.52	20.73	0
2023-05-24	20.93	20.93	20.52	20.52	0
2023-05-23	21.17	21.17	20.93	20.93	0
2023-05-22	21.42	21.42	21.17	21.17	0
2023-05-19	21.20	21.42	21.20	21.42	0
2023-05-18	21.51	21.51	21.20	21.20	0
2023-05-17	21.21	21.51	21.21	21.51	0
2023-05-16	21.47	21.47	21.21	21.21	0
2023-05-15	21.46	21.47	21.46	21.47	0
2023-05-12	21.43	21.43	21.09	21.46	8,634
2023-05-11	21.97	21.97	21.32	21.32	0
2023-05-10	22.42	22.42	21.97	21.97	0
2023-05-09	22.67	22.67	22.42	22.42	0
2023-05-08	22.67	22.67	22.67	22.67	0
2023-05-05	22.22	22.67	22.22	22.67	0
2023-05-04	22.68	22.68	22.22	22.22	0
2023-05-03	22.58	22.68	22.58	22.68	0
2023-05-02	22.50	22.58	22.50	22.58	0
2023-05-01	22.50	22.50	22.50	22.50	0
2023-04-28	22.41	22.50	22.41	22.50	0
2023-04-27	22.35	22.41	22.35	22.41	0
2023-04-26	22.30	22.35	22.30	22.35	0
2023-04-25	22.84	22.84	22.30	22.30	0
2023-04-24	23.07	23.07	22.84	22.84	0
2023-04-21	23.38	23.38	23.07	23.07	0
2023-04-20	23.53	23.53	23.38	23.38	0
2023-04-19	23.51	23.51	23.51	23.53	79
2023-04-18	23.27	23.66	23.27	23.66	4
2023-04-17	23.31	23.31	23.27	23.27	0
2023-04-14	23.28	23.31	23.28	23.31	0
2023-04-13	22.94	23.28	22.94	23.28	0
2023-04-12	22.71	22.94	22.71	22.94	0
2023-04-11	22.68	22.71	22.68	22.71	0
2023-04-10	22.68	22.68	22.68	22.68	0
2023-04-07	22.68	22.68	22.68	22.68	0
2023-04-06	22.68	22.68	22.68	22.68	0
2023-04-05	22.95	22.95	22.68	22.68	0
2023-04-04	23.32	23.32	22.95	22.95	0
2023-04-03	23.40	23.40	23.32	23.32	0
2023-03-31	23.34	23.40	23.34	23.40	0
2023-03-30	23.45	23.45	23.34	23.34	0
2023-03-29	23.47	23.47	23.45	23.45	0
2023-03-28	23.32	23.47	23.32	23.47	1
2023-03-27	23.10	23.32	23.10	23.32	0
2023-03-24	23.11	23.11	23.10	23.10	0
2023-03-23	22.80	23.11	22.80	23.11	0
2023-03-22	22.60	22.80	22.60	22.80	0
2023-03-21	22.66	22.66	22.60	22.60	1
2023-03-20	22.64	22.66	22.64	22.66	0
2023-03-17	22.42	22.64	22.42	22.64	0
2023-03-16	22.43	22.43	22.42	22.42	0
2023-03-15	23.04	23.04	22.43	22.43	0
2023-03-14	23.18	23.18	23.04	23.04	1
2023-03-13	23.11	23.11	23.00	23.18	17
2023-03-10	23.14	23.14	22.98	22.98	0
2023-03-09	23.36	23.36	23.14	23.14	0
2023-03-08	23.13	23.13	23.13	23.36	19
2023-03-07	23.65	23.65	23.18	23.18	1
2023-03-06	23.84	23.84	23.65	23.65	0
2023-03-03	23.79	23.79	23.79	23.84	500
2023-03-02	24.07	24.07	23.69	23.69	0
2023-03-01	23.62	24.07	23.62	24.07	0
2023-02-28	23.50	23.62	23.50	23.62	0
2023-02-27	23.26	23.50	23.26	23.50	0
2023-02-24	23.71	23.71	23.26	23.26	0
2023-02-23	24.15	24.15	23.71	23.71	0
2023-02-22	24.64	24.64	24.15	24.15	0
2023-02-21	24.50	24.64	24.50	24.64	0
2023-02-20	23.88	24.50	23.88	24.50	0
2023-02-17	23.86	23.88	23.86	23.88	0
2023-02-16	23.69	23.86	23.69	23.86	0
2023-02-15	24.05	24.05	23.69	23.69	0
2023-02-14	24.13	24.13	24.05	24.05	1
2023-02-13	24.14	24.14	24.13	24.13	0
2023-02-10	24.64	24.64	24.14	24.14	0
2023-02-09	24.38	24.64	24.38	24.64	0
2023-02-08	24.48	24.48	24.38	24.38	0
2023-02-07	24.47	24.48	24.47	24.48	0
2023-02-06	24.97	24.97	24.47	24.47	0
2023-02-03	25.64	25.64	24.97	24.97	0
2023-02-02	25.60	25.64	25.60	25.64	0
2023-02-01	25.89	25.89	25.60	25.60	0
2023-01-31	25.76	25.89	25.76	25.89	0
2023-01-30	25.86	25.86	25.76	25.76	0
2023-01-27	26.02	26.02	25.86	25.86	0
2023-01-26	25.92	26.02	25.92	26.02	0
2023-01-25	25.86	25.86	25.86	25.92	10
2023-01-24	25.68	25.94	25.68	25.94	0
2023-01-23	25.62	25.68	25.62	25.68	0
2023-01-20	25.62	25.62	25.62	25.62	0
2023-01-19	25.60	25.62	25.60	25.62	0
2023-01-18	25.24	25.60	25.24	25.60	0
2023-01-17	25.22	25.24	25.22	25.24	0
2023-01-16	25.21	25.22	25.21	25.22	0
2023-01-13	24.96	25.21	24.96	25.21	0
2023-01-12	24.85	24.96	24.85	24.96	0
2023-01-11	24.45	24.85	24.45	24.85	0
2023-01-10	24.39	24.45	24.39	24.45	3
2023-01-09	23.60	24.39	23.60	24.39	0
2023-01-06	23.29	23.60	23.29	23.60	0
2023-01-05	23.54	23.54	23.29	23.29	0
2023-01-04	23.96	23.96	23.54	23.54	0
2023-01-03	24.27	24.27	23.96	23.96	0
2023-01-02	24.27	24.27	24.27	24.27	0
2022-12-30	24.12	24.27	24.12	24.27	0
2022-12-29	24.23	24.23	24.12	24.12	0
2022-12-28	23.90	24.23	23.90	24.23	0
2022-12-27	23.90	23.90	23.90	23.90	0
2022-12-26	23.90	23.90	23.90	23.90	0
2022-12-23	23.78	23.90	23.78	23.90	0
2022-12-22	23.87	23.87	23.78	23.78	0
2022-12-21	23.87	23.87	23.87	23.87	0
2022-12-20	23.43	23.87	23.43	23.87	14
2022-12-19	23.72	23.72	23.43	23.43	0
2022-12-16	23.91	23.91	23.72	23.72	0
2022-12-15	24.35	24.35	23.91	23.91	0
2022-12-14	24.55	24.55	24.35	24.35	0
2022-12-13	24.28	24.55	24.28	24.55	0
2022-12-12	24.84	24.84	24.28	24.28	0
2022-12-09	24.74	24.84	24.74	24.84	0
2022-12-08	24.43	24.74	24.43	24.74	0
2022-12-07	24.40	24.43	24.40	24.43	0
2022-12-06	24.27	24.40	24.27	24.40	1
2022-12-05	24.14	24.27	24.14	24.27	0
2022-12-02	23.77	24.14	23.77	24.14	0
2022-12-01	23.50	23.77	23.50	23.77	0
2022-11-30	22.96	23.50	22.96	23.50	0
2022-11-29	22.50	22.96	22.50	22.96	1
2022-11-28	22.54	22.54	22.50	22.50	0
2022-11-25	22.73	22.73	22.54	22.54	0
2022-11-24	22.75	22.75	22.73	22.73	0
2022-11-23	22.80	22.80	22.75	22.75	0
2022-11-22	22.93	22.93	22.93	22.80	25
2022-11-21	22.91	22.91	22.37	22.37	0
2022-11-18	22.80	22.91	22.80	22.91	0
2022-11-17	23.48	23.48	22.80	22.80	0
2022-11-16	24.50	24.50	23.48	23.48	0
2022-11-15	24.41	24.41	24.41	24.50	101
2022-11-14	23.57	23.94	23.57	23.94	0
2022-11-11	23.45	23.45	23.45	23.57	10
2022-11-10	22.22	22.53	22.22	22.53	0
2022-11-09	22.27	22.27	22.22	22.22	0
2022-11-08	21.84	22.27	21.84	22.27	23
2022-11-07	21.97	21.97	21.97	21.84	6,000
2022-11-04	21.02	22.21	21.02	22.21	0
2022-11-03	20.99	20.99	20.99	21.02	22
2022-11-02	21.21	21.27	21.21	21.27	0
2022-11-01	20.49	21.21	20.49	21.21	30
2022-10-31	20.83	20.83	20.49	20.49	0
2022-10-28	21.50	21.50	20.83	20.83	0
2022-10-27	21.63	21.63	21.50	21.50	0
2022-10-26	20.96	21.63	20.96	21.63	0
2022-10-25	20.96	20.96	20.96	20.96	2
2022-10-24	20.92	20.96	20.92	20.96	0
2022-10-21	21.05	21.05	20.92	20.92	0
2022-10-20	20.61	21.05	20.61	21.05	0
2022-10-19	20.57	20.61	20.57	20.61	0
2022-10-18	20.75	20.75	20.57	20.57	1
2022-10-17	21.13	21.13	20.75	20.75	0
2022-10-14	21.21	21.21	21.13	21.13	0
2022-10-13	21.14	21.21	21.14	21.21	0
2022-10-12	20.98	21.14	20.98	21.14	0
2022-10-11	21.22	21.22	20.98	20.98	2
2022-10-10	21.27	21.27	21.22	21.22	0
2022-10-07	21.73	21.73	21.27	21.27	0
2022-10-06	21.60	21.73	21.60	21.73	0
2022-10-05	21.53	21.60	21.53	21.60	0
2022-10-04	20.80	21.53	20.80	21.53	7
2022-10-03	20.92	20.92	20.80	20.80	0
2022-09-30	21.04	21.04	20.92	20.92	0
2022-09-29	20.97	20.97	20.97	21.04	775
2022-09-28	20.47	20.47	20.47	20.38	775
2022-09-27	20.66	20.66	20.41	20.41	1
2022-09-26	21.11	21.11	20.66	20.66	0
2022-09-23	21.82	21.82	21.11	21.11	0
2022-09-22	21.83	21.83	21.82	21.82	0
2022-09-21	22.05	22.05	21.83	21.83	0
2022-09-20	22.05	22.05	22.05	22.05	1
2022-09-19	22.05	22.05	22.05	22.05	0
2022-09-16	21.92	22.05	21.92	22.05	0
2022-09-15	22.16	22.16	21.92	21.92	0
2022-09-14	22.30	22.30	22.16	22.16	0
2022-09-13	22.35	22.35	22.30	22.30	2
2022-09-12	21.83	22.35	21.83	22.35	0
2022-09-09	21.43	21.83	21.43	21.83	0
2022-09-08	21.35	21.35	21.35	21.43	819
2022-09-07	21.24	21.24	21.17	21.17	0
2022-09-06	21.38	21.38	21.24	21.24	30
2022-09-05	21.13	21.38	21.13	21.38	0
2022-09-02	21.14	21.14	21.13	21.13	0
2022-09-01	22.07	22.07	21.14	21.14	0
2022-08-31	22.44	22.44	22.44	22.07	20
2022-08-30	22.87	22.87	22.26	22.26	5
2022-08-29	22.87	22.87	22.87	22.87	0
2022-08-26	22.72	22.87	22.72	22.87	0
2022-08-25	22.56	22.72	22.56	22.72	0
2022-08-24	22.66	22.66	22.56	22.56	0
2022-08-23	22.56	22.56	22.56	22.66	26
2022-08-22	22.59	22.59	22.53	22.53	0
2022-08-19	22.49	22.59	22.49	22.59	0
2022-08-18	22.54	22.54	22.52	22.49	1,000
2022-08-17	22.80	22.80	22.46	22.46	0
2022-08-16	22.52	22.80	22.52	22.80	41
2022-08-15	23.01	23.01	22.52	22.52	0
2022-08-12	23.56	23.56	23.01	23.01	0
2022-08-11	23.01	23.56	23.01	23.56	0
2022-08-10	22.66	23.01	22.66	23.01	0
2022-08-09	22.51	22.66	22.51	22.66	3
2022-08-08	22.44	22.51	22.44	22.51	0
2022-08-05	22.25	22.44	22.25	22.44	0
2022-08-04	21.89	22.25	21.89	22.25	0
2022-08-03	22.16	22.16	21.89	21.89	0
2022-08-02	22.50	22.50	22.16	22.16	1
2022-08-01	22.60	22.60	22.50	22.50	0
2022-07-29	22.20	22.20	22.20	22.60	37
2022-07-28	21.51	21.88	21.51	21.88	0
2022-07-27	21.50	21.51	21.50	21.51	0
2022-07-26	21.28	21.50	21.28	21.50	1
2022-07-25	21.54	21.54	21.28	21.28	0
2022-07-22	20.87	21.54	20.87	21.54	0
2022-07-21	21.14	21.14	20.87	20.87	0
2022-07-20	21.00	21.00	21.00	21.14	200
2022-07-19	20.99	20.99	20.79	20.79	2
2022-07-18	20.33	20.99	20.33	20.99	0
2022-07-15	20.15	20.33	20.15	20.33	0
2022-07-14	20.77	20.77	20.15	20.15	0
2022-07-13	21.01	21.01	20.77	20.77	0
2022-07-12	21.34	21.34	21.01	21.01	2
2022-07-11	21.68	21.68	21.68	21.34	2
2022-07-08	21.77	21.77	21.74	21.74	0
2022-07-07	21.83	21.83	21.83	21.77	614
2022-07-06	21.61	21.61	21.40	21.40	0
2022-07-05	22.19	22.19	21.61	21.61	3
2022-07-04	21.95	22.19	21.95	22.19	0
2022-07-01	21.79	21.79	21.79	21.95	180
2022-06-30	23.00	23.00	23.00	22.50	45
2022-06-29	23.03	23.15	23.03	23.15	0
2022-06-28	23.02	23.03	23.02	23.03	3
2022-06-27	22.82	23.02	22.82	23.02	0
2022-06-24	23.45	23.45	22.82	22.82	0
2022-06-23	24.00	24.00	23.45	23.45	0
2022-06-22	24.65	24.65	24.00	24.00	0
2022-06-21	24.50	24.65	24.50	24.65	16
2022-06-20	24.33	24.50	24.33	24.50	0
2022-06-17	24.52	24.52	24.33	24.33	0
2022-06-16	25.16	25.16	25.16	24.52	15
2022-06-15	25.02	25.02	25.02	25.16	22
2022-06-14	26.55	26.55	24.91	24.91	0
2022-06-13	26.55	26.55	26.55	26.55	0
2022-06-10	26.55	26.55	26.55	26.55	4
2022-06-09	26.59	26.59	26.59	26.59	0
2022-06-08	26.59	26.59	26.59	26.59	0
2022-06-07	26.59	26.59	26.59	26.59	0
2022-06-06	26.59	26.59	26.59	26.59	0
2022-06-03	26.59	26.59	26.59	26.59	0
2022-06-02	26.59	26.59	26.59	26.59	0
2022-06-01	26.78	26.78	26.59	26.59	0
2022-05-31	27.27	27.27	26.78	26.78	0
2022-05-30	26.92	27.27	26.92	27.27	0
2022-05-27	26.44	26.92	26.44	26.92	0
2022-05-26	26.31	26.44	26.31	26.44	0
2022-05-25	26.46	26.46	26.31	26.31	0
2022-05-24	26.84	26.84	26.46	26.46	0
2022-05-23	26.53	26.70	26.53	26.84	4,085
2022-05-20	26.39	26.69	26.39	26.69	0
2022-05-19	25.77	26.39	25.77	26.39	0
2022-05-18	26.15	26.15	25.77	25.77	0
2022-05-17	25.73	26.15	25.73	26.15	10
2022-05-16	25.59	25.73	25.59	25.73	0
2022-05-13	25.54	25.59	25.54	25.59	0
2022-05-12	26.17	26.17	25.54	25.54	0
2022-05-11	25.87	26.17	25.87	26.17	0
2022-05-10	25.88	25.88	25.87	25.87	8
2022-05-09	26.31	26.60	26.31	25.88	23
2022-05-06	27.37	27.37	26.99	26.99	0
2022-05-05	27.62	27.62	27.37	27.37	0
2022-05-04	27.49	27.62	27.49	27.62	0
2022-05-03	28.91	28.91	28.91	27.49	20
2022-05-02	28.69	28.69	28.69	28.69	0
2022-04-29	28.91	28.91	28.69	28.69	0
2022-04-28	29.27	29.27	28.91	28.91	0
2022-04-27	29.32	29.32	29.32	29.27	20
2022-04-26	29.05	29.13	29.05	29.13	4
2022-04-25	30.37	30.37	29.05	29.05	0
2022-04-22	30.63	30.63	30.37	30.37	0
2022-04-21	30.35	30.63	30.35	30.63	0
2022-04-20	30.74	30.74	30.35	30.35	0
2022-04-19	31.00	31.00	30.99	30.74	66
2022-04-18	30.42	30.42	30.42	30.42	0
2022-04-15	30.42	30.42	30.42	30.42	0
2022-04-14	30.38	30.42	30.38	30.42	0
2022-04-13	30.64	30.64	30.64	30.38	150
2022-04-12	29.94	30.25	29.94	30.25	9
2022-04-11	30.57	30.57	29.94	29.94	0
2022-04-08	30.42	30.57	30.42	30.57	0
2022-04-07	31.00	31.00	31.00	30.42	20
2022-04-06	30.90	30.90	30.85	30.85	0
2022-04-05	31.01	31.01	30.90	30.90	8
2022-04-04	30.70	31.01	30.70	31.01	0
2022-04-01	30.40	30.40	30.40	30.70	29
2022-03-31	30.52	30.52	30.52	30.66	100
2022-03-30	29.42	29.42	29.42	30.52	9
2022-03-29	30.91	30.91	30.03	30.03	30
2022-03-28	30.33	31.15	30.33	30.91	40
2022-03-25	31.68	31.68	31.11	31.11	0
2022-03-24	30.18	31.40	30.18	31.68	55
2022-03-23	29.19	29.19	29.19	30.96	96
2022-03-22	29.50	29.50	29.50	29.29	205
2022-03-21	31.08	31.08	29.56	30.83	136
2022-03-18	33.33	33.33	33.33	30.32	7
2022-03-17	33.91	33.91	33.91	31.71	503
2022-03-16	28.96	31.47	28.96	31.47	0
2022-03-15	27.28	27.28	27.13	28.96	769
2022-03-14	28.11	28.11	28.11	27.79	12
2022-03-11	29.60	29.60	29.60	28.84	3
2022-03-10	28.65	30.13	28.65	28.89	97
2022-03-09	33.86	33.86	29.39	29.39	0
2022-03-08	34.59	34.59	33.86	33.86	200
2022-03-07	32.70	32.83	32.53	33.85	648
2022-03-04	30.55	30.66	30.55	30.61	630
2022-03-03	28.48	29.31	28.48	29.31	0
2022-03-02	28.15	28.15	28.15	28.48	16
2022-03-01	27.53	27.53	27.53	27.80	71
2022-02-28	27.03	27.13	27.03	27.13	0
2022-02-25	26.88	26.88	26.88	27.03	25
2022-02-24	27.51	27.51	27.51	27.19	17
2022-02-23	26.94	26.94	26.79	26.79	0
2022-02-22	27.00	27.07	27.00	26.94	5,517
2022-02-21	26.75	26.78	26.75	26.78	0
2022-02-18	26.75	26.75	26.75	26.75	0
2022-02-17	26.63	26.75	26.63	26.75	0
2022-02-16	26.43	26.63	26.43	26.63	0
2022-02-15	26.36	26.43	26.36	26.43	0
2022-02-14	26.06	26.36	26.06	26.36	0
2022-02-11	26.97	26.97	26.06	26.06	0
2022-02-10	27.05	27.05	27.05	26.97	1,300
2022-02-09	26.07	26.70	26.07	26.70	0
2022-02-08	26.16	26.16	26.16	26.28	150
2022-02-07	25.92	26.28	25.92	26.28	0
2022-02-04	25.90	25.92	25.90	25.92	0
2022-02-03	25.84	25.84	25.84	25.90	578
2022-02-02	25.67	25.73	25.67	25.73	0
2022-02-01	25.56	25.56	25.56	25.67	75
2022-01-31	25.60	25.60	25.36	25.36	0
2022-01-28	25.89	25.89	25.60	25.60	0
2022-01-27	26.01	26.01	25.89	25.89	0
2022-01-26	25.77	26.01	25.77	26.01	0
2022-01-25	25.57	25.77	25.57	25.77	3
2022-01-24	26.39	26.39	25.57	25.57	0
2022-01-21	26.42	26.42	26.39	26.39	0
2022-01-20	25.94	26.42	25.94	26.42	0
2022-01-19	25.48	25.94	25.48	25.94	0
2022-01-18	25.41	25.48	25.41	25.48	0
2022-01-17	25.40	25.41	25.40	25.41	0
2022-01-14	25.64	25.64	25.40	25.40	0
2022-01-13	25.62	25.62	25.62	25.64	5
2022-01-12	25.34	25.80	25.34	25.80	0
2022-01-11	24.87	25.34	24.87	25.34	3
2022-01-10	24.91	24.91	24.87	24.87	0
2022-01-07	24.78	24.91	24.78	24.91	0
2022-01-06	24.77	24.77	24.77	24.78	700
2022-01-05	24.93	25.07	24.93	25.07	0
2022-01-04	24.74	24.93	24.74	24.93	0
2022-01-03	24.74	24.74	24.74	24.74	0
2021-12-31	24.66	24.74	24.66	24.74	0
2021-12-30	24.53	24.66	24.53	24.66	0
2021-12-29	24.61	24.61	24.53	24.53	0
2021-12-28	24.61	24.61	24.61	24.61	0
2021-12-27	24.61	24.61	24.61	24.61	0
2021-12-24	24.57	24.61	24.57	24.61	0
2021-12-23	24.56	24.56	24.46	24.57	60
2021-12-22	24.04	24.50	24.04	24.50	0
2021-12-21	23.58	24.04	23.58	24.04	0
2021-12-20	23.80	23.80	23.58	23.58	0
2021-12-17	23.79	23.80	23.79	23.80	0
2021-12-16	23.01	23.79	23.01	23.79	0
2021-12-15	23.43	23.43	23.01	23.01	0
2021-12-14	23.56	23.56	23.43	23.43	0
2021-12-13	23.50	23.56	23.50	23.56	0
2021-12-10	23.54	23.54	23.50	23.50	0
2021-12-09	23.46	23.46	23.46	23.54	4
2021-12-08	23.56	23.81	23.56	23.81	0
2021-12-07	23.24	23.56	23.24	23.56	16
2021-12-06	23.30	23.30	23.24	23.24	0
2021-12-03	23.31	23.31	23.30	23.30	0
2021-12-02	23.43	23.43	23.43	23.31	4,022
2021-12-01	23.35	23.48	23.35	23.48	0
2021-11-30	23.65	23.65	23.65	23.35	1,921
2021-11-29	23.56	23.56	23.56	23.52	19
2021-11-26	23.36	23.36	23.36	23.31	20
2021-11-25	24.34	24.34	24.19	24.19	0
2021-11-24	23.96	24.34	23.96	24.34	0
2021-11-23	24.07	24.07	23.96	23.96	0
2021-11-22	23.71	23.71	23.71	24.07	150
2021-11-19	23.18	23.79	23.18	23.79	0
2021-11-18	23.21	23.21	23.18	23.18	0
2021-11-17	23.25	23.25	23.21	23.21	0
2021-11-16	23.65	23.65	23.25	23.25	0
2021-11-15	23.84	23.84	23.84	23.65	20
2021-11-12	23.76	23.93	23.76	23.93	0
2021-11-11	23.69	23.80	23.69	23.76	220
2021-11-10	23.31	23.45	23.31	23.45	0
2021-11-09	23.51	23.51	23.31	23.31	0
2021-11-08	23.21	23.51	23.21	23.51	0
2021-11-05	23.06	23.21	23.06	23.21	0
2021-11-04	23.53	23.53	23.06	23.06	0
2021-11-03	23.47	23.47	23.47	23.53	20
2021-11-02	23.91	23.91	23.76	23.76	0
2021-11-01	23.95	23.95	23.77	23.91	25
2021-10-29	24.11	24.11	23.80	23.80	0
2021-10-28	23.72	24.11	23.72	24.11	0
2021-10-27	24.58	24.58	23.72	23.72	0
2021-10-26	24.86	24.86	24.58	24.58	0
2021-10-25	24.56	24.86	24.56	24.86	0

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