Flowtech Fluid. Share History

Flowtech Fluid. Share Price history. The following table shows end-of-day data FLO historical share prices for Flowtech Fluid., 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.

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

Date	Open	High	Low	Close	Volume
2026-08-21	68.00	68.00	64.00	66.00	54,502
2026-08-20	67.00	68.00	67.00	68.00	375,208
2026-08-19	67.00	67.00	67.00	67.00	7,367
2026-08-18	66.00	66.00	66.00	65.00	42,680
2026-08-17	64.00	64.00	64.00	64.00	18,878
2026-08-14	67.00	68.00	64.00	64.00	101,812
2026-08-13	67.00	67.00	67.00	65.00	83,883
2026-08-12	64.50	65.00	64.50	65.00	29,802
2026-08-11	64.50	64.50	64.50	64.50	54,101
2026-08-10	64.00	64.50	64.00	64.50	43,501
2026-08-07	62.00	66.00	62.00	64.00	175,206
2026-08-06	63.00	64.50	63.00	64.50	14,187
2026-08-05	63.40	63.40	62.20	63.00	96,094
2026-08-04	67.00	67.00	63.00	67.00	82,391
2026-08-03	67.00	67.00	67.00	67.00	4,408
2026-07-31	63.00	67.00	63.00	67.00	18,635
2026-07-30	67.00	67.00	67.00	65.60	75,078
2026-07-29	67.00	67.00	66.00	66.00	417,737
2026-07-28	63.00	65.00	63.00	64.00	474,609
2026-07-27	59.00	59.00	59.00	59.00	36,321
2026-07-24	61.00	61.00	61.00	61.00	5,248
2026-07-23	62.00	62.00	61.00	61.00	126,221
2026-07-22	62.00	62.00	62.00	62.00	27,210
2026-07-21	63.00	63.00	63.00	61.00	78,858
2026-07-20	63.00	63.00	63.00	63.00	503
2026-07-17	63.00	63.00	63.00	63.00	46,806
2026-07-16	61.00	62.00	61.00	62.00	84,747
2026-07-15	61.00	61.00	61.00	61.00	23,964
2026-07-14	60.00	61.00	60.00	61.00	46,505
2026-07-13	61.00	61.00	61.00	61.00	25,635
2026-07-10	57.20	61.00	57.20	61.00	5,508
2026-07-09	59.00	59.00	59.00	59.00	26,499
2026-07-08	59.00	59.00	59.00	59.00	25,749
2026-07-07	57.00	57.00	57.00	58.10	16,389
2026-07-06	59.00	59.00	59.00	59.00	274,610
2026-07-03	60.00	60.00	60.00	60.00	5,330
2026-07-02	59.80	60.00	59.80	58.60	62,681
2026-07-01	57.00	57.00	57.00	57.00	87,346
2026-06-30	60.40	60.40	59.90	59.90	82,499
2026-06-29	61.80	61.80	61.80	60.40	35,476
2026-06-26	62.00	62.00	62.00	62.00	10,681
2026-06-25	63.00	63.00	63.00	63.00	94,694
2026-06-24	63.00	63.00	63.00	63.00	24,338
2026-06-23	64.00	64.00	63.00	63.00	22,928
2026-06-22	63.00	64.00	63.00	63.00	107,180
2026-06-19	61.00	62.00	61.00	62.00	221,570
2026-06-18	56.20	60.40	56.20	59.50	94,193
2026-06-17	59.00	59.00	59.00	59.00	52,843
2026-06-16	56.60	59.00	56.60	58.80	324,455
2026-06-15	54.60	56.00	54.60	56.00	37,025
2026-06-12	56.00	56.00	54.60	54.60	33,465
2026-06-11	56.00	56.00	56.00	56.00	76,625
2026-06-10	56.60	56.60	56.60	56.60	45,446
2026-06-09	56.00	56.00	56.00	56.00	46,044
2026-06-08	56.00	56.00	56.00	56.00	93,247
2026-06-05	56.00	56.00	56.00	56.00	54,017
2026-06-04	50.00	56.00	50.00	56.00	274,818
2026-06-03	51.80	51.80	51.50	51.50	46,606
2026-06-02	52.80	53.00	52.80	51.80	145,507
2026-06-01	50.00	53.00	50.00	52.40	22,932
2026-05-29	52.60	52.60	51.50	51.50	115,340
2026-05-28	49.00	53.00	49.00	52.60	100,265
2026-05-27	47.00	48.00	47.00	48.50	104,682
2026-05-26	46.00	46.00	44.00	45.50	287,869
2026-05-25	46.00	46.00	46.00	46.00	0
2026-05-22	46.00	46.00	46.00	46.00	11,542
2026-05-21	43.00	43.00	43.00	44.00	13,630
2026-05-20	44.00	44.00	43.00	45.00	28,784
2026-05-19	44.00	44.00	44.00	45.00	252,802
2026-05-18	45.00	45.00	45.00	44.60	233,218
2026-05-15	45.40	45.40	44.00	44.50	33,265
2026-05-14	46.00	46.00	45.50	45.50	7,428
2026-05-13	46.00	46.00	46.00	46.00	26,684
2026-05-12	46.00	46.00	44.00	45.00	100,999
2026-05-11	45.50	45.50	45.50	45.50	68,939
2026-05-08	45.60	46.00	45.00	45.50	71,406
2026-05-07	46.00	46.00	45.00	46.00	34,630
2026-05-06	45.00	45.00	45.00	45.50	165,963
2026-05-05	43.60	43.60	43.00	44.50	131,392
2026-05-04	45.30	45.30	45.30	45.30	0
2026-05-01	43.60	43.60	43.60	45.30	45,407
2026-04-30	46.00	46.00	46.00	46.00	15,428
2026-04-29	45.70	45.70	45.60	45.30	3,939
2026-04-28	44.00	44.00	43.60	45.30	37,914
2026-04-27	45.50	45.50	45.50	45.50	89,025
2026-04-24	44.30	46.00	44.30	45.50	33,099
2026-04-23	48.00	48.00	48.00	48.00	13,055
2026-04-22	45.00	48.00	45.00	48.00	22,674
2026-04-21	46.00	46.00	45.00	46.65	53,857
2026-04-20	48.30	48.30	48.30	48.30	39,385
2026-04-17	47.00	48.30	47.00	48.30	260,243
2026-04-16	47.00	47.00	47.00	47.00	5,604
2026-04-15	47.00	47.00	47.00	47.00	8,748
2026-04-14	47.00	47.00	47.00	47.00	25,941
2026-04-13	45.00	45.00	45.00	45.00	3,538
2026-04-10	46.00	46.00	43.50	45.00	267,062
2026-04-09	48.00	48.00	48.00	48.00	19,210
2026-04-08	45.00	49.00	45.00	49.00	421,435
2026-04-07	42.70	42.90	42.70	42.90	103,928
2026-04-06	42.70	42.70	42.70	42.70	0
2026-04-03	42.70	42.70	42.70	42.70	0
2026-04-02	42.00	42.00	41.90	42.70	49,972
2026-04-01	42.00	43.50	42.00	43.50	74,978
2026-03-31	42.00	42.50	42.00	42.00	697,333
2026-03-30	45.00	45.00	45.00	45.00	207,205
2026-03-27	43.00	45.00	42.00	45.00	224,950
2026-03-26	47.00	47.00	43.00	44.90	131,286
2026-03-25	44.00	44.00	44.00	45.50	12,836
2026-03-24	46.00	47.70	45.50	45.85	405,604
2026-03-23	43.00	46.00	43.00	46.00	92,876
2026-03-20	44.00	44.00	44.00	45.00	34,951
2026-03-19	45.00	45.00	43.10	44.50	238,432
2026-03-18	46.00	47.50	41.50	46.00	242,778
2026-03-17	48.00	48.00	48.00	48.00	29,410
2026-03-16	49.20	49.20	46.50	48.50	157,719
2026-03-13	50.00	50.00	50.00	52.00	48,491
2026-03-12	50.00	50.00	50.00	51.55	56,724
2026-03-11	51.00	51.00	51.00	51.40	30,502
2026-03-10	50.00	50.00	50.00	52.50	35,688
2026-03-09	51.00	52.00	50.40	52.00	248,441
2026-03-06	52.00	52.00	52.00	53.10	45,676
2026-03-05	53.00	53.00	53.00	52.90	33,894
2026-03-04	52.00	52.00	52.00	53.50	39,008
2026-03-03	53.00	53.00	51.60	52.50	131,247
2026-03-02	54.20	54.20	54.20	54.10	101,062
2026-02-27	57.00	57.00	56.70	56.70	12,970
2026-02-26	57.00	57.00	57.00	57.00	50,882
2026-02-25	55.00	55.00	55.00	57.00	24,007
2026-02-24	56.00	56.00	56.00	56.20	30,767
2026-02-23	58.60	60.20	56.80	56.70	167,105
2026-02-20	55.40	57.40	55.40	56.90	221,224
2026-02-19	53.00	53.20	53.00	53.20	9,428
2026-02-18	51.00	51.00	51.00	53.00	212,383
2026-02-17	55.00	55.00	55.00	53.70	340,648
2026-02-16	53.20	53.20	53.00	53.00	102,423
2026-02-13	52.40	52.40	52.40	53.20	171,576
2026-02-12	53.00	53.00	52.60	53.20	506,569
2026-02-11	54.20	54.20	54.00	55.20	115,201
2026-02-10	55.00	55.00	55.00	54.50	231,431
2026-02-09	54.20	56.00	53.20	55.00	1,722,949
2026-02-06	54.20	54.20	54.00	54.50	61,547
2026-02-05	55.80	55.80	54.20	55.10	7,142
2026-02-04	55.80	55.80	54.00	55.00	25,764
2026-02-03	55.00	55.40	55.00	55.00	27,205
2026-02-02	55.50	55.50	55.40	55.40	1,908
2026-01-30	55.00	55.50	55.00	55.50	171,504
2026-01-29	55.00	55.00	55.00	55.00	15,887
2026-01-28	54.00	54.00	53.20	54.50	65,123
2026-01-27	54.60	54.60	53.50	53.50	42,367
2026-01-26	54.60	54.60	54.60	54.60	157,365
2026-01-23	53.20	54.20	52.20	53.10	176,632
2026-01-22	54.20	54.80	54.20	54.80	20,457
2026-01-21	53.00	54.20	53.00	54.20	84,638
2026-01-20	57.00	57.00	53.00	53.00	256,164
2026-01-19	60.60	60.60	59.90	59.90	64,970
2026-01-16	61.00	61.00	60.60	60.60	225,719
2026-01-15	61.00	61.00	61.00	61.00	25,116
2026-01-14	59.60	59.60	59.60	59.60	77,508
2026-01-13	58.60	59.60	58.60	59.60	92,773
2026-01-12	58.60	58.60	58.60	58.60	10,245
2026-01-09	59.00	59.00	58.60	58.60	42,188
2026-01-08	59.00	59.00	59.00	59.00	26,915
2026-01-07	58.00	58.00	58.00	58.60	13,331
2026-01-06	60.00	61.00	60.00	61.00	99,741
2026-01-05	60.00	60.00	60.00	60.00	51,961
2026-01-02	57.60	58.10	57.60	58.10	26,413
2026-01-01	57.60	57.60	57.60	57.60	0
2025-12-31	57.00	57.00	57.00	57.60	51,833
2025-12-30	56.80	57.00	56.80	57.00	76,987
2025-12-29	55.80	57.00	55.80	57.00	25,849
2025-12-26	56.00	56.00	56.00	56.00	0
2025-12-25	56.00	56.00	56.00	56.00	0
2025-12-24	56.00	56.00	56.00	56.00	1,348
2025-12-23	54.00	57.80	54.00	56.00	158,798
2025-12-22	50.80	54.00	50.20	54.00	438,160
2025-12-19	48.90	50.00	48.90	50.00	445,244
2025-12-18	50.00	50.00	50.00	50.00	72,057
2025-12-17	48.30	49.40	48.20	49.40	161,135
2025-12-16	48.20	48.90	48.20	49.65	93,140
2025-12-15	49.00	49.00	49.00	49.00	5,380
2025-12-12	49.65	49.75	49.65	49.75	28,198
2025-12-11	49.80	49.80	49.65	49.65	23,086
2025-12-10	49.75	49.80	49.75	49.80	43,050
2025-12-09	48.40	49.75	48.40	49.75	19,277
2025-12-08	49.10	49.10	48.40	48.40	21,853
2025-12-05	50.55	50.55	50.55	50.55	16,730
2025-12-04	48.00	51.80	48.00	50.55	65,810
2025-12-03	49.60	49.60	48.00	48.00	126,694
2025-12-02	48.10	49.50	47.60	48.80	165,078
2025-12-01	48.00	48.00	48.00	48.00	17,840
2025-11-28	49.00	49.00	49.00	49.00	63,763
2025-11-27	49.00	49.00	48.00	48.00	85,887
2025-11-26	47.70	49.60	47.60	49.60	80,911
2025-11-25	48.00	48.00	48.00	48.00	33,639
2025-11-24	48.40	48.40	46.90	47.00	441,532
2025-11-21	48.80	51.80	48.70	49.00	139,274
2025-11-20	50.00	50.00	48.00	49.40	212,405
2025-11-19	51.00	51.00	48.00	48.00	405,335
2025-11-18	50.00	50.80	47.80	47.80	404,411
2025-11-17	51.00	51.00	51.00	51.00	114,626
2025-11-14	52.40	52.40	51.00	51.00	14,231
2025-11-13	56.00	56.00	52.00	53.00	270,965
2025-11-12	56.00	56.00	56.00	57.40	35,264
2025-11-11	60.00	60.00	55.00	57.40	101,992
2025-11-10	58.40	58.40	58.40	58.40	55,362
2025-11-07	57.00	57.00	56.00	57.20	95,469
2025-11-06	57.80	57.80	56.00	56.00	53,810
2025-11-05	57.20	57.20	54.00	56.00	382,805
2025-11-04	57.00	57.00	55.00	55.90	81,396
2025-11-03	58.00	58.00	58.00	58.00	22,228
2025-10-31	57.90	57.90	57.90	57.90	7,664
2025-10-30	59.00	59.00	59.00	57.90	56,031
2025-10-29	60.20	61.00	60.00	61.00	69,278
2025-10-28	60.60	62.00	60.00	61.90	83,041
2025-10-27	63.00	63.00	63.00	63.00	82,753
2025-10-24	61.90	62.10	61.90	62.10	53,373
2025-10-23	62.00	62.00	62.00	61.90	18,172
2025-10-22	61.00	61.80	59.00	60.00	204,741
2025-10-21	63.00	63.00	63.00	63.00	46,298
2025-10-20	63.00	63.00	63.00	63.00	87,876
2025-10-17	65.00	65.00	63.00	62.40	176,159
2025-10-16	68.00	68.00	66.00	66.00	171,914
2025-10-15	68.00	68.00	68.00	69.60	180,746
2025-10-14	68.20	68.20	68.00	68.80	136,802
2025-10-13	67.20	67.20	67.20	69.30	43,819
2025-10-10	71.80	71.80	68.20	68.80	21,380
2025-10-09	71.80	71.80	71.80	69.30	34,863
2025-10-08	68.40	68.40	68.40	69.30	28,192
2025-10-07	70.00	70.00	69.00	69.40	55,884
2025-10-06	71.40	71.50	71.40	71.50	22,468
2025-10-03	71.50	71.50	71.40	71.40	34,381
2025-10-02	71.50	71.50	71.50	71.50	1,180
2025-10-01	71.50	71.50	71.50	71.50	113,347
2025-09-30	70.20	70.20	70.00	71.50	69,006
2025-09-29	75.00	75.00	75.00	73.00	12,659
2025-09-26	75.00	75.00	72.00	73.00	93,497
2025-09-25	77.00	77.00	77.00	75.50	34,946
2025-09-24	70.80	74.60	70.80	75.50	311,229
2025-09-23	67.00	70.80	67.00	70.80	202,954
2025-09-22	68.80	68.80	68.80	68.50	33,860
2025-09-19	68.90	68.90	68.80	68.80	37,580
2025-09-18	69.80	69.80	69.80	68.90	161,640
2025-09-17	70.20	70.20	67.00	67.80	164,844
2025-09-16	69.40	69.40	69.40	69.40	378,936
2025-09-15	69.40	69.40	69.40	69.40	73,469
2025-09-12	70.00	70.00	70.00	69.40	127,536
2025-09-11	69.00	69.00	66.00	68.50	95,550
2025-09-10	70.00	74.00	70.00	69.90	191,651
2025-09-09	64.00	70.00	64.00	68.80	506,696
2025-09-08	66.00	66.00	62.00	61.50	161,940
2025-09-05	63.00	64.00	62.40	64.20	120,530
2025-09-04	60.00	60.00	60.00	62.00	479,225
2025-09-03	57.00	59.00	57.00	58.10	206,641
2025-09-02	55.50	55.50	55.50	55.50	21,002
2025-09-01	55.50	55.50	55.50	55.50	94,058
2025-08-29	57.00	57.00	55.50	55.50	68,726
2025-08-28	54.00	57.80	54.00	57.00	188,323
2025-08-27	57.80	57.80	57.80	55.50	33,075
2025-08-26	54.00	54.00	54.00	55.50	17,114
2025-08-25	55.50	55.50	55.50	55.50	0
2025-08-22	55.50	55.50	55.50	55.50	26,701
2025-08-21	54.00	54.00	54.00	55.50	8,760
2025-08-20	56.50	56.50	55.50	55.50	40,076
2025-08-19	55.00	55.00	55.00	56.50	44,196
2025-08-18	59.00	59.00	57.50	57.50	36,800
2025-08-15	59.00	59.00	59.00	59.00	28,086
2025-08-14	56.40	59.00	56.20	59.00	133,962
2025-08-13	55.00	59.00	55.00	59.00	7,943
2025-08-12	56.80	58.00	56.80	57.00	280,482
2025-08-11	56.00	57.80	55.00	56.00	84,882
2025-08-08	58.00	58.80	58.00	57.90	35,486
2025-08-07	58.00	60.80	57.00	60.00	302,797
2025-08-06	59.80	59.80	58.00	58.00	6,926
2025-08-05	59.00	59.00	57.00	58.00	175,521
2025-08-04	62.00	62.00	59.60	60.70	114,106
2025-08-01	61.60	61.60	61.60	61.60	36,313
2025-07-31	59.60	62.00	59.60	62.00	140,484
2025-07-30	59.00	61.00	59.00	59.60	311,946
2025-07-29	58.00	61.60	58.00	58.90	342,746
2025-07-28	60.20	60.20	56.20	56.20	178,420
2025-07-25	61.00	61.00	61.00	61.00	3,872
2025-07-24	63.00	63.00	63.00	63.00	32,699
2025-07-23	60.00	60.50	60.00	60.50	122,150
2025-07-22	61.20	61.20	59.00	60.00	229,569
2025-07-21	60.60	62.00	60.60	62.00	36,694
2025-07-18	62.00	62.00	59.00	60.60	173,499
2025-07-17	64.00	64.20	62.20	62.90	212,489
2025-07-16	63.20	63.20	63.20	63.90	74,829
2025-07-15	64.40	64.50	64.40	64.50	19,664
2025-07-14	64.00	65.00	63.80	64.40	48,233
2025-07-11	64.20	64.20	64.00	64.00	19,093
2025-07-10	64.20	64.20	64.00	64.00	55,510
2025-07-09	66.00	66.00	65.50	65.50	40,374
2025-07-08	65.00	65.00	65.00	66.00	13,819
2025-07-07	65.50	65.70	65.50	65.70	10,209
2025-07-04	65.00	65.50	65.00	65.50	271,498
2025-07-03	66.00	66.00	65.00	65.00	261,278
2025-07-02	66.00	66.00	64.00	64.00	65,949
2025-07-01	64.90	65.50	64.90	65.50	72,490
2025-06-30	64.80	65.40	64.00	64.90	134,440
2025-06-27	62.40	62.90	62.40	62.90	60,810
2025-06-26	62.40	62.40	62.40	62.40	90,627
2025-06-25	62.00	62.40	62.00	62.40	21,499
2025-06-24	63.00	63.00	61.20	62.00	214,220
2025-06-23	63.70	63.70	63.70	63.70	33,513
2025-06-20	63.20	63.20	63.20	63.70	49,316
2025-06-19	64.00	64.00	64.00	63.70	51,622
2025-06-18	64.80	67.00	64.20	64.60	180,054
2025-06-17	62.00	63.00	62.00	62.20	78,294
2025-06-16	61.50	61.50	61.50	61.50	46,836
2025-06-13	61.80	61.80	61.80	61.50	50,837
2025-06-12	60.00	61.00	60.00	60.80	210,805
2025-06-11	58.40	58.50	58.40	58.50	58,568
2025-06-10	58.40	58.80	57.20	58.40	340,756
2025-06-09	58.20	58.20	58.00	58.60	176,992
2025-06-06	59.00	59.00	57.90	57.90	25,257
2025-06-05	58.00	58.60	57.00	59.00	155,430
2025-06-04	59.20	59.20	57.20	58.90	166,335
2025-06-03	59.60	60.00	59.60	60.00	67,560
2025-06-02	59.40	59.60	59.40	59.60	52,538
2025-05-30	58.90	59.40	58.90	59.40	71,375
2025-05-29	59.00	59.00	59.00	58.90	61,749
2025-05-28	58.40	58.40	58.40	58.40	15,242
2025-05-27	58.60	58.60	57.00	58.40	128,099
2025-05-26	58.80	58.80	58.80	58.80	0
2025-05-23	59.00	59.00	58.00	58.00	107,600
2025-05-22	60.00	60.00	59.00	59.00	186,539
2025-05-21	62.00	62.00	60.60	60.60	117,628
2025-05-20	60.00	62.00	59.80	62.00	83,011
2025-05-19	60.20	60.20	60.00	60.10	70,087
2025-05-16	61.00	61.00	61.00	61.00	14,489
2025-05-15	59.00	60.60	59.00	60.60	8,039
2025-05-14	59.00	59.00	59.00	59.00	16,140
2025-05-13	61.00	61.00	61.00	60.00	93,272
2025-05-12	59.00	60.40	59.00	59.00	210,349
2025-05-09	56.80	57.20	56.80	58.10	100,553
2025-05-08	54.00	56.00	54.00	55.20	314,670
2025-05-07	54.00	54.00	54.00	54.40	86,972
2025-05-06	55.00	55.00	54.50	54.50	204,570
2025-05-05	55.00	55.00	55.00	55.00	0
2025-05-02	53.20	55.00	53.20	54.30	37,962
2025-05-01	53.00	53.00	53.00	53.00	28,941
2025-04-30	54.90	54.90	53.60	53.60	8,134
2025-04-29	54.20	54.20	54.00	54.90	39,985
2025-04-28	55.80	55.80	55.80	54.60	24,590
2025-04-25	54.60	54.60	54.60	54.60	49,969
2025-04-24	54.60	54.60	54.60	54.60	115,315
2025-04-23	55.00	55.00	54.60	54.60	57,081
2025-04-22	56.00	56.00	55.00	55.00	171,307
2025-04-21	56.00	56.00	56.00	56.00	0
2025-04-18	56.00	56.00	56.00	56.00	0
2025-04-17	56.00	56.00	56.00	56.00	18,547
2025-04-16	55.00	55.60	54.00	55.60	13,887
2025-04-15	54.40	55.00	54.20	55.00	91,311
2025-04-14	55.60	55.60	55.60	55.60	84,954
2025-04-11	54.00	55.00	53.00	55.00	41,618
2025-04-10	50.00	54.00	49.00	54.00	342,360
2025-04-09	47.00	50.80	47.00	50.80	1,255,894
2025-04-08	51.00	51.00	48.00	49.00	209,192
2025-04-07	51.00	52.00	50.00	52.00	135,100
2025-04-04	54.00	55.00	54.00	55.00	63,480
2025-04-03	55.00	55.00	54.00	55.80	26,108
2025-04-02	57.00	57.00	55.60	56.30	138,965
2025-04-01	57.60	57.60	57.00	59.30	44,483
2025-03-31	58.00	58.00	57.00	58.80	25,720
2025-03-28	58.00	59.00	57.00	58.00	63,635
2025-03-27	58.00	59.30	58.00	59.30	17,839
2025-03-26	58.00	58.00	58.00	58.00	20,039
2025-03-25	59.00	59.00	59.00	59.40	160,445
2025-03-24	58.00	59.40	57.00	58.20	60,060
2025-03-21	59.00	59.90	59.00	59.90	57,629
2025-03-20	61.00	61.00	59.00	59.00	34,603
2025-03-19	59.40	59.40	59.40	59.40	61,221
2025-03-18	60.00	60.00	58.00	59.40	56,067
2025-03-17	58.00	61.00	58.00	61.00	42,100
2025-03-14	60.00	60.00	60.00	58.90	2,977
2025-03-13	56.00	60.00	56.00	57.60	261,452
2025-03-12	58.40	58.40	58.40	58.40	224,824
2025-03-11	58.00	59.80	57.60	58.40	83,795
2025-03-10	59.00	59.00	59.00	59.00	40,083
2025-03-07	60.80	60.80	60.80	60.80	49,046
2025-03-06	60.00	60.00	59.60	59.60	30,298
2025-03-05	59.00	60.00	58.00	60.00	59,898
2025-03-04	60.00	60.00	59.00	60.00	100,223
2025-03-03	60.20	62.00	60.00	60.00	409,344
2025-02-28	63.00	63.00	63.00	63.00	267,527
2025-02-27	61.00	63.00	61.00	61.80	107,830
2025-02-26	59.00	61.20	57.00	60.00	531,724
2025-02-25	61.00	62.60	60.00	62.60	139,375
2025-02-24	64.20	64.20	62.00	62.00	348,863
2025-02-21	65.00	68.00	65.00	68.00	87,827
2025-02-20	70.00	70.00	66.00	65.90	142,853
2025-02-19	68.80	68.80	66.00	67.80	62,806
2025-02-18	66.00	68.80	66.00	66.90	83,978
2025-02-17	66.70	67.40	66.70	67.40	234,307
2025-02-14	66.20	69.00	65.00	66.70	249,080
2025-02-13	67.00	67.00	67.00	67.00	114,088
2025-02-12	69.00	69.00	68.30	68.30	154,164
2025-02-11	71.00	71.00	69.00	69.00	5,555
2025-02-10	69.20	71.00	68.00	71.00	67,613
2025-02-07	70.00	70.00	70.00	69.50	51,701
2025-02-06	69.80	69.80	69.80	71.10	63,058
2025-02-05	72.40	72.40	69.00	69.50	191,930
2025-02-04	70.80	70.80	70.80	69.20	47,882
2025-02-03	69.40	70.00	69.40	69.60	307,899
2025-01-31	70.00	71.00	69.00	69.00	212,395
2025-01-30	68.00	69.00	68.00	69.00	373,912
2025-01-29	67.70	67.70	67.20	67.20	8,534
2025-01-28	66.80	66.80	66.80	67.70	24,682
2025-01-27	67.10	67.80	67.10	67.80	8,749
2025-01-24	67.00	67.00	67.00	67.10	33,577
2025-01-23	67.30	67.30	67.00	67.00	119,285
2025-01-22	68.20	68.20	68.20	67.30	56,595
2025-01-21	66.80	68.00	66.80	68.30	76,393
2025-01-20	71.00	71.00	68.00	68.30	161,512
2025-01-17	70.40	70.40	70.20	70.60	87,274
2025-01-16	71.50	71.70	71.50	71.70	94,116
2025-01-15	70.10	71.50	70.10	71.50	21,765
2025-01-14	73.00	73.60	70.00	70.10	130,807
2025-01-13	73.50	74.80	73.50	74.80	7,678
2025-01-10	74.50	74.50	73.50	73.50	24,733
2025-01-09	75.00	75.00	74.50	74.50	7,846
2025-01-08	77.00	77.00	75.00	75.00	123,048
2025-01-07	80.00	80.00	80.00	77.30	103,847
2025-01-06	80.80	80.80	80.80	77.70	17,095
2025-01-03	77.30	77.90	77.30	77.90	32,520
2025-01-02	77.80	77.80	77.30	77.30	6,900
2025-01-01	77.80	77.80	77.80	77.80	0
2024-12-31	77.30	77.80	77.30	77.80	25,320
2024-12-30	78.60	78.60	77.30	77.30	854
2024-12-27	77.80	78.60	77.80	78.60	8,163
2024-12-26	77.80	77.80	77.80	77.80	0
2024-12-25	77.80	77.80	77.80	77.80	0
2024-12-24	77.50	77.80	77.50	77.80	7,488
2024-12-23	77.00	78.00	77.00	77.50	63,431
2024-12-20	77.60	78.60	77.00	78.40	46,899
2024-12-19	79.00	79.80	78.00	78.50	224,352
2024-12-18	81.60	81.60	79.20	81.20	564,360
2024-12-17	82.00	82.00	82.00	81.10	70,471
2024-12-16	80.60	82.00	80.00	82.00	85,681
2024-12-13	82.40	84.60	80.00	82.00	26,453
2024-12-12	82.60	83.40	82.40	83.40	93,895
2024-12-11	83.40	83.40	83.20	83.70	34,814
2024-12-10	84.00	85.00	83.80	83.60	433,394
2024-12-09	84.00	84.00	83.00	84.40	19,347
2024-12-06	84.00	84.60	84.00	84.60	8,931
2024-12-05	83.40	83.40	82.20	84.00	66,382
2024-12-04	83.20	83.20	83.00	83.50	25,133
2024-12-03	85.60	85.60	84.00	83.90	114,856
2024-12-02	85.60	85.60	84.80	85.60	8,789
2024-11-29	84.00	85.60	83.60	85.60	32,924
2024-11-28	84.00	85.80	84.00	85.80	44,694
2024-11-27	83.20	83.20	83.20	84.50	420
2024-11-26	84.60	85.00	84.60	85.00	40,197
2024-11-25	86.80	86.80	84.40	84.60	9,536
2024-11-22	83.40	83.40	83.40	84.30	49,287
2024-11-21	83.20	87.40	83.20	84.30	11,327
2024-11-20	87.00	87.00	84.00	85.00	36,903
2024-11-19	86.80	88.40	85.00	84.60	276,526
2024-11-18	87.90	87.90	87.80	87.80	14,343
2024-11-15	87.40	87.90	87.40	87.90	38,380
2024-11-14	86.80	88.80	86.80	87.40	5,546
2024-11-13	88.20	88.20	88.20	87.90	36,360
2024-11-12	87.00	87.00	87.00	87.60	28,566
2024-11-11	86.80	88.80	86.80	87.60	79,365
2024-11-08	88.40	88.40	87.90	87.90	60,602
2024-11-07	89.80	89.80	89.80	88.40	356,763
2024-11-06	88.10	88.40	88.10	88.40	33,307
2024-11-05	87.60	88.10	87.60	88.10	13,095
2024-11-04	87.00	87.00	87.00	87.60	21,583
2024-11-01	86.40	90.80	86.00	89.30	73,467
2024-10-31	88.20	88.20	88.00	87.60	93,209
2024-10-30	88.00	91.00	88.00	90.00	41,650
2024-10-29	88.00	88.00	83.20	86.00	3,943
2024-10-28	88.00	88.00	88.00	86.00	101,222
2024-10-25	87.00	87.00	87.00	86.00	90,393
2024-10-24	86.80	86.80	86.80	85.40	10,822
2024-10-23	86.00	86.80	85.00	85.00	47,677
2024-10-22	86.60	86.60	86.00	85.00	80,609
2024-10-21	86.00	86.80	84.20	85.80	231,136
2024-10-18	86.20	86.40	85.60	85.80	133,332
2024-10-17	88.00	88.00	88.00	88.50	66,173
2024-10-16	90.00	90.00	89.80	89.80	51,701
2024-10-15	90.00	90.00	90.00	90.00	42,201
2024-10-14	89.60	90.00	89.60	90.00	32,780
2024-10-11	90.10	90.10	89.60	89.60	63,511
2024-10-10	93.80	93.80	93.80	90.10	72,348
2024-10-09	89.20	89.20	89.20	90.60	26,895
2024-10-08	91.00	91.50	91.00	91.50	14,956
2024-10-07	93.00	93.00	91.00	91.00	77,838
2024-10-04	93.00	93.00	93.00	93.00	43,192
2024-10-03	94.00	94.00	94.00	92.50	45,921
2024-10-02	93.40	94.00	90.20	92.00	51,249
2024-10-01	92.20	93.00	91.20	92.50	37,267
2024-09-30	90.60	93.00	87.20	90.00	56,328
2024-09-27	89.00	90.60	86.00	90.60	198,610
2024-09-26	76.00	90.00	75.00	85.70	748,989
2024-09-25	109.75	110.00	109.75	110.00	39,952
2024-09-24	111.50	111.50	109.00	109.75	47,632
2024-09-23	110.00	111.50	110.00	109.75	59,272
2024-09-20	111.50	111.50	111.50	109.75	7,367
2024-09-19	109.00	109.00	108.75	108.75	25,951
2024-09-18	111.00	111.00	111.00	109.00	27,819
2024-09-17	112.50	112.50	111.00	111.75	30,852
2024-09-16	112.50	112.50	112.50	114.00	2,492
2024-09-13	114.00	114.00	114.00	114.00	16,947
2024-09-12	114.00	114.00	114.00	114.00	7,082
2024-09-11	118.00	118.00	114.00	114.00	17,971
2024-09-10	117.50	118.00	116.00	118.00	44,204
2024-09-09	114.00	114.00	114.00	114.00	17,887
2024-09-06	115.50	115.50	114.00	114.00	14,373
2024-09-05	116.50	116.50	115.00	115.50	62,007
2024-09-04	117.00	118.00	117.00	118.00	87,557
2024-09-03	116.50	117.00	116.00	117.00	80,511
2024-09-02	118.00	118.00	118.00	117.50	119,336
2024-08-30	122.00	122.00	122.00	120.00	10,376
2024-08-29	122.00	122.00	122.00	119.75	31,430
2024-08-28	120.00	122.00	115.50	119.50	89,895
2024-08-27	114.50	120.00	114.50	117.50	67,498
2024-08-26	111.00	111.00	111.00	111.00	0
2024-08-23	114.50	114.50	114.50	111.00	16,630
2024-08-22	109.50	111.00	109.50	111.00	93,135
2024-08-21	113.50	114.50	113.50	111.00	53,284
2024-08-20	109.00	109.00	109.00	111.00	38,786
2024-08-19	109.50	111.00	109.50	111.00	35,588
2024-08-16	109.00	110.00	109.00	109.50	86,627
2024-08-15	111.50	111.50	110.00	110.50	257,952
2024-08-14	117.00	117.00	117.00	114.00	17,414
2024-08-13	116.00	116.50	116.00	114.00	37,117
2024-08-12	110.50	110.50	110.50	112.75	45,022
2024-08-09	114.00	114.00	114.00	113.50	20,632
2024-08-08	110.00	110.00	110.00	111.50	4,257
2024-08-07	113.00	113.00	113.00	111.50	65,984
2024-08-06	106.50	112.00	106.50	108.00	10,670
2024-08-05	114.00	114.00	110.00	110.50	261,351
2024-08-02	114.00	114.00	114.00	115.50	8,950
2024-08-01	114.00	114.00	114.00	115.50	68,130
2024-07-31	114.00	115.00	114.00	116.00	131,666
2024-07-30	115.50	117.00	112.00	115.00	183,037
2024-07-29	119.50	121.00	119.50	121.00	91,541
2024-07-26	119.00	122.00	119.00	119.50	196,729
2024-07-25	120.50	120.50	120.00	119.00	16,634
2024-07-24	119.50	120.00	119.50	120.00	28,803
2024-07-23	122.00	122.00	115.50	117.00	22,129
2024-07-22	118.00	122.00	118.00	119.50	344,172
2024-07-19	120.00	120.00	120.00	120.00	118,147
2024-07-18	117.50	117.50	117.50	117.50	45,603
2024-07-17	117.00	117.50	117.00	117.50	18,705
2024-07-16	117.00	117.00	116.50	117.00	28,268
2024-07-15	119.50	119.50	119.00	118.00	13,887
2024-07-12	119.50	119.50	119.50	117.00	75,258
2024-07-11	119.00	119.00	119.00	119.00	52,717
2024-07-10	119.00	119.00	115.00	115.00	30,723
2024-07-09	114.50	120.00	114.50	120.00	55,876
2024-07-08	118.00	118.00	114.00	114.00	32,004
2024-07-05	118.00	118.00	118.00	115.50	16,821
2024-07-04	113.00	113.00	113.00	113.00	28,171
2024-07-03	114.00	114.50	113.00	113.00	207,348
2024-07-02	117.00	117.00	114.00	115.50	72,248
2024-07-01	115.00	115.00	115.00	115.50	39,582
2024-06-28	112.50	113.00	112.50	113.00	63,536
2024-06-27	112.50	112.50	112.50	112.50	22,964
2024-06-26	110.00	112.50	110.00	112.50	41,475
2024-06-25	112.00	112.00	110.00	110.00	75,964
2024-06-24	109.00	111.50	109.00	110.50	100,488
2024-06-21	109.00	109.00	107.00	107.00	17,542
2024-06-20	109.00	109.00	109.00	109.00	15,026
2024-06-19	111.00	111.00	111.00	111.00	92,576
2024-06-18	112.00	112.00	112.00	108.50	11,690
2024-06-17	108.00	108.50	108.00	108.50	35,786
2024-06-14	105.50	110.50	105.50	108.00	51,344
2024-06-13	110.50	111.00	110.50	109.75	38,907
2024-06-12	111.50	111.50	111.50	109.75	51,831
2024-06-11	109.00	110.50	108.00	108.75	185,562
2024-06-10	107.00	108.50	107.00	108.50	35,549
2024-06-07	109.00	109.00	107.00	107.00	69,309
2024-06-06	107.00	111.00	107.00	109.50	13,751
2024-06-05	108.50	108.50	108.50	109.50	247,174
2024-06-04	108.50	108.50	108.50	109.75	26,757
2024-06-03	108.50	108.50	108.50	108.50	38,701
2024-05-31	109.50	112.00	109.50	112.00	19,505
2024-05-30	107.00	107.00	107.00	107.75	287,682
2024-05-29	107.00	107.00	107.00	107.75	17,533
2024-05-28	109.50	109.50	107.00	107.75	15,297
2024-05-27	110.00	110.00	110.00	110.00	0
2024-05-24	110.00	110.00	110.00	110.00	1,224
2024-05-23	107.50	107.75	107.50	107.75	220,349
2024-05-22	107.00	107.50	107.00	107.50	36,318
2024-05-21	108.50	108.50	105.00	107.00	2,673,225
2024-05-20	108.50	110.50	108.50	108.75	55,839
2024-05-17	110.00	113.50	110.00	111.00	654,296
2024-05-16	113.50	113.50	109.00	111.00	1,488,247
2024-05-15	111.50	111.50	110.50	111.00	1,484,174
2024-05-14	110.50	110.50	110.50	110.50	67,710
2024-05-13	113.00	113.00	113.00	110.25	16,325
2024-05-10	110.00	110.00	110.00	111.00	40,711
2024-05-09	111.50	111.50	111.50	111.75	35,935
2024-05-08	114.50	115.00	111.00	111.00	169,477
2024-05-07	113.50	114.00	112.00	110.75	71,061
2024-05-06	111.00	111.00	111.00	111.00	0
2024-05-03	110.50	114.50	110.00	111.00	43,087
2024-05-02	115.00	115.00	115.00	115.00	36,527
2024-05-01	112.00	112.00	111.50	111.50	19,789
2024-04-30	111.00	112.00	110.50	112.00	452,345
2024-04-29	107.00	110.50	107.00	110.50	60,034
2024-04-26	107.50	107.50	107.50	107.50	654,276
2024-04-25	108.50	111.00	108.00	111.50	72,674
2024-04-24	100.50	112.00	100.50	112.00	235,949
2024-04-23	100.00	101.00	98.00	99.35	108,273
2024-04-22	97.50	98.00	97.50	98.00	10,690
2024-04-19	97.60	97.60	97.50	97.50	93,061
2024-04-18	97.00	99.00	97.00	97.60	96,893
2024-04-17	95.50	95.60	95.50	95.60	22,650
2024-04-16	97.00	97.00	95.00	95.50	134,527
2024-04-15	98.40	98.40	96.20	97.00	73,889
2024-04-12	98.80	100.00	98.80	98.00	79,221
2024-04-11	100.50	100.50	96.00	96.20	28,370
2024-04-10	98.00	98.90	98.00	98.90	23,311
2024-04-09	97.20	98.00	97.20	98.00	144,641
2024-04-08	91.00	96.00	91.00	96.00	186,393
2024-04-05	87.00	87.00	87.00	90.50	49,450
2024-04-04	82.20	82.20	82.20	85.10	23,097
2024-04-03	83.80	85.00	83.80	84.60	61,637
2024-04-02	82.00	82.00	81.80	81.20	60,621
2024-04-01	82.00	82.00	82.00	82.00	0
2024-03-29	82.00	82.00	82.00	82.00	0
2024-03-28	81.60	82.00	81.60	82.00	94,709
2024-03-27	80.00	80.00	80.00	81.20	210,836
2024-03-26	78.00	80.80	78.00	79.30	245,299
2024-03-25	80.00	80.00	76.00	75.80	62,849
2024-03-22	79.40	81.80	79.40	80.00	30,405
2024-03-21	79.20	79.40	79.20	79.80	18,375
2024-03-20	80.80	80.80	78.60	79.80	45,451
2024-03-19	82.00	82.00	81.00	80.50	133,877
2024-03-18	81.60	81.60	81.60	82.50	16,164
2024-03-15	81.20	82.50	81.20	82.50	496,079
2024-03-14	81.20	81.20	81.20	81.20	14,185
2024-03-13	81.00	81.00	81.00	82.10	14,069
2024-03-12	80.00	81.00	80.00	82.40	479,421
2024-03-11	82.20	82.20	81.70	81.70	27,561
2024-03-08	80.00	82.00	80.00	82.20	43,566
2024-03-07	80.80	81.70	80.80	81.70	117,160
2024-03-06	80.80	80.80	80.80	80.80	33,161
2024-03-05	80.40	80.80	80.40	80.80	84,637
2024-03-04	79.60	80.00	79.60	80.40	117,765
2024-03-01	78.20	82.00	78.20	82.00	59,998
2024-02-29	78.90	80.50	78.90	80.50	26,392
2024-02-28	80.00	80.00	78.90	78.90	17,933
2024-02-27	78.00	78.00	78.00	80.00	43,421
2024-02-26	78.20	78.20	78.00	78.20	446,789
2024-02-23	78.20	78.70	78.20	78.70	28,612
2024-02-22	76.20	78.20	76.20	78.20	124,421
2024-02-21	78.00	78.00	78.00	77.00	118,883
2024-02-20	76.20	78.20	76.20	77.00	16,941
2024-02-19	77.50	77.50	77.20	77.20	6,461
2024-02-16	77.60	77.80	77.60	77.50	48,487
2024-02-15	76.60	76.60	76.60	75.80	46,877
2024-02-14	78.20	78.20	75.20	75.90	48,500
2024-02-13	78.20	78.80	77.00	76.70	121,981
2024-02-12	79.00	80.00	78.00	80.00	95,005
2024-02-09	78.80	79.00	76.00	78.50	147,425
2024-02-08	78.80	78.80	76.00	76.50	164,281
2024-02-07	76.00	76.00	76.00	77.70	74,466
2024-02-06	78.00	78.00	76.00	77.10	32,697
2024-02-05	83.40	83.40	78.00	78.60	200,906
2024-02-02	83.40	83.40	83.40	83.90	76,768
2024-02-01	83.40	86.00	82.60	84.50	5,964
2024-01-31	80.00	84.00	78.20	84.00	1,057,462
2024-01-30	78.00	78.00	73.00	78.00	710,128
2024-01-29	79.00	79.00	79.00	79.00	10,723
2024-01-26	80.00	80.00	80.00	79.00	29,333
2024-01-25	79.00	79.00	79.00	79.00	60,305
2024-01-24	78.00	79.60	77.20	79.00	156,139
2024-01-23	78.50	79.70	78.50	79.70	15,314
2024-01-22	79.20	79.20	78.50	78.50	13,461
2024-01-19	79.20	79.20	79.20	79.20	41,888
2024-01-18	78.60	78.60	78.60	79.20	22,683
2024-01-17	78.20	78.20	78.20	79.70	16,133
2024-01-16	80.00	80.50	80.00	80.50	17,470
2024-01-15	80.00	80.00	80.00	80.00	40,169
2024-01-12	80.00	80.00	80.00	80.00	120,702
2024-01-11	81.00	81.00	79.50	79.50	34,785
2024-01-10	82.00	82.00	81.00	81.00	117,446
2024-01-09	85.00	85.00	85.00	82.00	106,688
2024-01-08	82.50	82.60	82.50	82.60	65,288
2024-01-05	82.50	82.50	82.50	82.50	11,873
2024-01-04	82.50	82.50	82.50	82.50	27,589
2024-01-03	81.00	81.00	81.00	82.50	84,499
2024-01-02	83.80	83.80	83.80	82.50	27,650
2024-01-01	82.90	82.90	82.90	82.90	0
2023-12-29	82.30	82.90	82.30	82.90	17,084
2023-12-28	81.20	81.20	81.20	82.30	36,318
2023-12-27	81.20	81.20	81.00	82.20	14,557
2023-12-26	83.00	83.00	83.00	83.00	0
2023-12-25	83.00	83.00	83.00	83.00	0
2023-12-22	83.10	83.10	83.00	83.00	2,514
2023-12-21	84.60	85.00	84.60	83.10	34,103
2023-12-20	81.50	83.00	81.50	83.00	221,030
2023-12-19	83.00	83.00	83.00	81.50	72,121
2023-12-18	83.00	83.00	83.00	82.50	22,219
2023-12-15	78.00	83.00	78.00	82.00	124,232
2023-12-14	76.40	78.00	76.40	77.50	60,973
2023-12-13	76.00	76.00	76.00	76.50	14,078
2023-12-12	76.00	77.00	75.60	77.50	28,913
2023-12-11	74.00	76.00	74.00	76.50	37,539
2023-12-08	74.80	75.00	74.80	74.70	106,790
2023-12-07	73.00	73.00	73.00	73.60	36,948
2023-12-06	75.00	75.00	74.70	74.70	59,327
2023-12-05	76.80	76.80	74.00	75.00	169,569
2023-12-04	75.20	75.20	75.00	75.80	50,596
2023-12-01	78.00	78.00	77.00	77.30	153,769
2023-11-30	79.00	81.00	79.00	81.00	129,971
2023-11-29	80.70	80.70	80.20	80.20	6,499
2023-11-28	80.00	80.00	80.00	80.70	51,719
2023-11-27	81.20	84.00	78.80	81.20	187,020
2023-11-24	82.00	82.00	81.00	81.20	793,240
2023-11-23	84.80	84.80	84.00	82.60	15,661
2023-11-22	82.20	85.00	82.20	85.00	133,306
2023-11-21	82.40	84.00	82.40	82.50	69,898
2023-11-20	83.40	83.40	83.40	82.30	73,327
2023-11-17	84.00	85.00	84.00	83.50	10,060
2023-11-16	81.40	84.40	81.40	83.20	227,235
2023-11-15	81.00	81.00	81.00	80.50	216,153
2023-11-14	78.60	82.00	78.60	80.00	166,758
2023-11-13	82.00	82.00	80.00	79.50	22,614
2023-11-10	81.50	81.50	81.10	81.10	108,967
2023-11-09	81.20	83.00	81.20	81.50	100,808
2023-11-08	80.70	80.70	80.20	80.20	65,470
2023-11-07	79.80	80.70	79.80	80.70	22,158
2023-11-06	82.80	82.80	80.00	79.80	9,381
2023-11-03	80.00	80.00	78.00	79.70	83,329
2023-11-02	80.00	80.00	79.00	81.60	102,576
2023-11-01	81.50	82.00	81.50	82.00	17,095
2023-10-31	81.20	81.20	81.00	81.50	30,381
2023-10-30	83.00	83.00	82.00	84.60	41,598
2023-10-27	87.00	87.00	87.00	84.60	35,103
2023-10-26	82.20	82.20	82.20	84.60	11,985
2023-10-25	82.20	83.60	82.20	85.20	48,306
2023-10-24	87.00	87.00	87.00	84.60	28,574
2023-10-23	86.00	86.00	86.00	84.00	26,792
2023-10-20	84.00	84.00	84.00	84.50	22,753
2023-10-19	87.80	87.80	86.80	86.80	252,039
2023-10-18	85.60	85.60	85.10	85.10	7,518
2023-10-17	85.60	85.60	85.60	85.60	16,743
2023-10-16	87.20	87.20	87.20	85.60	20,274
2023-10-13	85.10	85.10	85.10	85.10	20,914
2023-10-12	84.50	85.10	84.50	85.10	8,350
2023-10-11	84.60	87.00	84.60	84.50	182,237
2023-10-10	82.00	82.00	82.00	85.50	12,042
2023-10-09	85.80	85.80	85.80	84.00	10,323
2023-10-06	83.20	83.20	82.00	83.90	40,780
2023-10-05	86.00	86.00	84.50	84.50	23,299
2023-10-04	85.00	85.00	85.00	86.00	73,117
2023-10-03	87.00	87.00	85.00	86.90	84,279
2023-10-02	93.00	93.00	87.00	88.40	16,735
2023-09-29	90.40	90.40	90.40	90.40	3,145
2023-09-28	90.40	90.40	90.40	90.40	20,243
2023-09-27	90.40	90.40	90.40	90.40	33,725
2023-09-26	90.40	90.40	90.40	90.40	18,273
2023-09-25	88.00	88.00	88.00	90.40	39,742
2023-09-22	92.00	92.00	92.00	90.90	5,035
2023-09-21	90.40	90.90	90.40	90.90	12,176
2023-09-20	90.20	90.20	90.00	90.40	43,535
2023-09-19	90.40	90.40	90.00	90.60	53,690
2023-09-18	92.10	92.10	91.60	91.60	7,909
2023-09-15	91.20	93.00	91.20	92.10	26,364
2023-09-14	93.00	93.00	93.00	92.10	47,086
2023-09-13	93.10	93.60	93.10	93.60	14,230
2023-09-12	93.10	93.10	93.10	93.10	70,753
2023-09-11	93.60	93.60	93.10	93.10	82,026
2023-09-08	94.60	94.60	93.60	93.60	9,144
2023-09-07	94.60	94.60	94.60	94.60	32,097
2023-09-06	96.00	96.00	96.00	94.60	62,780
2023-09-05	96.00	96.20	96.00	93.60	38,649
2023-09-04	94.80	96.00	94.80	93.30	60,870
2023-09-01	94.00	94.00	93.40	93.40	38,677
2023-08-31	87.00	94.00	87.00	94.00	129,270
2023-08-30	84.00	84.00	83.00	84.90	1,142,620
2023-08-29	82.00	82.00	82.00	83.90	160,188
2023-08-28	83.90	83.90	83.90	83.90	0
2023-08-25	83.40	83.90	83.40	83.90	5,510
2023-08-24	83.40	83.40	83.40	83.40	32,497
2023-08-23	84.80	85.80	81.20	83.40	25,091
2023-08-22	85.00	85.00	85.00	86.50	27,252
2023-08-21	87.90	87.90	87.40	87.40	5,686
2023-08-18	92.00	92.00	87.60	87.90	42,484
2023-08-17	91.30	91.30	91.00	91.00	7,738
2023-08-16	92.60	92.60	92.60	91.30	17,348
2023-08-15	91.20	93.00	90.20	91.40	66,598
2023-08-14	91.20	91.20	91.20	91.60	20,123
2023-08-11	92.40	92.40	91.20	91.80	33,666
2023-08-10	93.00	93.00	93.00	92.10	35,907
2023-08-09	92.40	92.40	92.10	92.10	7,956
2023-08-08	94.00	94.00	93.00	92.40	128,927
2023-08-07	92.60	95.00	92.60	94.00	102,953
2023-08-04	88.20	93.00	88.20	93.00	87,199
2023-08-03	85.00	91.00	85.00	89.60	77,971
2023-08-02	87.20	88.00	85.60	84.50	99,950
2023-08-01	92.00	94.00	89.00	89.00	163,587
2023-07-31	97.00	97.00	94.00	93.00	904,323
2023-07-28	107.00	117.00	105.00	115.50	180,476
2023-07-27	109.00	110.50	109.00	108.75	15,047
2023-07-26	109.00	109.00	109.00	109.00	8,276
2023-07-25	107.00	109.00	105.00	107.25	20,758
2023-07-24	105.50	105.50	105.50	107.00	41,742
2023-07-21	103.00	110.00	103.00	108.25	104,305
2023-07-20	103.00	103.00	101.00	101.75	9,546
2023-07-19	103.00	103.00	103.00	101.75	68,773
2023-07-18	103.00	103.00	103.00	101.50	56,202
2023-07-17	103.00	103.00	103.00	101.50	43,122
2023-07-14	101.50	101.50	101.00	101.00	7,240
2023-07-13	101.50	101.50	101.50	101.50	12,280
2023-07-12	101.00	101.00	101.00	101.50	89,067
2023-07-11	100.00	100.00	100.00	99.50	54,898
2023-07-10	97.20	97.50	97.20	97.50	6,544
2023-07-07	97.20	97.20	97.20	97.20	1,627
2023-07-06	97.20	97.20	97.20	97.20	2,575
2023-07-05	96.00	97.40	96.00	97.20	80,314
2023-07-04	97.20	97.20	97.20	94.80	19,322
2023-07-03	95.10	95.10	94.60	94.60	4,567
2023-06-30	95.10	95.10	95.10	95.10	3,483
2023-06-29	95.10	95.10	95.10	95.10	7,202
2023-06-28	97.20	97.20	95.00	95.10	53,532
2023-06-27	101.50	101.50	98.00	97.90	41,231
2023-06-26	102.50	102.50	100.50	101.50	13,454
2023-06-23	105.00	105.00	105.00	105.00	8,524
2023-06-22	105.00	105.00	105.00	105.00	46,091
2023-06-21	105.00	105.00	105.00	105.00	6,055
2023-06-20	105.00	105.00	105.00	105.00	25,631
2023-06-19	106.50	106.50	105.00	105.00	33,481
2023-06-16	108.75	108.75	108.25	108.25	12,261
2023-06-15	108.75	108.75	108.75	108.75	5,397
2023-06-14	108.75	108.75	108.75	108.75	99,562
2023-06-13	108.00	108.75	108.00	108.75	96,122
2023-06-12	108.50	108.50	108.00	108.00	38,942
2023-06-09	111.00	111.00	111.00	108.50	30,279
2023-06-08	108.25	108.50	108.25	108.50	11,165
2023-06-07	108.25	108.25	108.25	108.25	18,886
2023-06-06	108.25	108.25	108.25	108.25	9,524
2023-06-05	110.00	110.00	110.00	108.25	3,944
2023-06-02	107.75	108.25	107.75	108.25	12,466
2023-06-01	107.75	107.75	107.75	107.75	20,931
2023-05-31	105.50	105.50	105.50	107.75	6,511
2023-05-30	107.75	107.75	107.75	107.75	26,855
2023-05-29	107.75	107.75	107.75	107.75	0
2023-05-26	107.75	107.75	107.75	107.75	4,774
2023-05-25	109.00	109.00	109.00	107.75	20,114
2023-05-24	110.00	110.00	110.00	107.75	3,164
2023-05-23	108.00	108.00	106.00	108.00	57,809
2023-05-22	108.75	108.75	108.75	108.75	4,665
2023-05-19	108.75	108.75	108.75	108.75	5,033
2023-05-18	107.50	108.75	107.50	108.75	44,239
2023-05-17	106.50	106.50	106.50	107.50	29,049
2023-05-16	105.00	111.00	105.00	109.75	72,195
2023-05-15	107.00	107.00	107.00	107.50	26,319
2023-05-12	110.50	111.00	110.50	109.75	101,351
2023-05-11	106.50	110.00	105.50	107.75	106,940
2023-05-10	105.50	105.50	105.50	105.25	68,040
2023-05-09	105.00	105.00	105.00	104.50	64,120
2023-05-08	104.00	104.00	104.00	104.00	0
2023-05-05	105.50	105.50	101.00	104.00	315,148
2023-05-04	109.25	109.25	109.25	109.25	23,778
2023-05-03	111.00	111.00	111.00	109.25	6,422
2023-05-02	107.50	110.00	107.50	109.25	70,620
2023-05-01	105.25	105.25	105.25	105.25	0
2023-04-28	105.25	105.25	105.25	105.25	21,190
2023-04-27	102.00	102.00	102.00	105.25	59,743
2023-04-26	104.75	104.75	103.75	103.75	12,349
2023-04-25	104.75	104.75	104.75	104.75	19,614
2023-04-24	104.25	104.75	104.25	104.75	12,889
2023-04-21	102.00	102.00	102.00	104.25	36,008
2023-04-20	104.75	104.75	104.75	104.75	8,218
2023-04-19	104.00	104.00	104.00	104.75	11,117
2023-04-18	103.00	103.00	103.00	105.25	44,528
2023-04-17	105.00	107.50	105.00	105.25	19,749
2023-04-14	107.50	107.50	107.50	106.25	74,677
2023-04-13	102.50	102.50	102.50	105.75	24,883
2023-04-12	108.00	108.00	102.50	104.50	122,918
2023-04-11	110.50	110.50	110.50	110.50	51,154
2023-04-10	110.50	110.50	110.50	110.50	0
2023-04-07	110.50	110.50	110.50	110.50	0
2023-04-06	111.00	111.00	110.50	110.50	14,862
2023-04-05	109.00	109.00	107.00	111.00	118,846
2023-04-04	109.00	110.00	109.00	109.50	33,945
2023-04-03	106.00	107.50	106.00	106.50	54,095
2023-03-31	101.25	103.75	101.25	103.75	16,943
2023-03-30	103.00	103.50	101.00	101.25	89,985
2023-03-29	97.00	102.00	97.00	102.00	69,971
2023-03-28	97.80	98.00	97.80	98.10	58,887
2023-03-27	98.00	98.00	94.00	96.90	97,102
2023-03-24	98.00	98.00	98.00	99.75	92,648
2023-03-23	100.00	100.00	99.60	100.00	53,749
2023-03-22	107.00	107.00	102.00	102.75	74,089
2023-03-21	110.50	110.50	106.50	109.50	95,077
2023-03-20	111.50	111.75	111.50	111.75	21,120
2023-03-17	110.00	110.00	110.00	111.50	28,297
2023-03-16	115.00	115.00	111.50	111.50	15,475
2023-03-15	110.00	115.00	110.00	115.00	22,502
2023-03-14	112.00	112.50	112.00	112.50	25,206
2023-03-13	114.00	114.00	110.00	112.00	43,890
2023-03-10	114.00	114.00	114.00	116.50	4,626
2023-03-09	117.00	117.00	116.00	116.50	75,986
2023-03-08	123.00	123.00	123.00	118.50	14,539
2023-03-07	120.00	120.00	118.50	118.50	12,095
2023-03-06	120.00	120.00	120.00	120.00	38,373
2023-03-03	121.00	121.00	120.00	120.00	32,321
2023-03-02	125.00	125.00	125.00	121.00	20,991
2023-03-01	118.00	118.50	118.00	121.50	61,033
2023-02-28	121.00	121.50	121.00	121.50	16,066
2023-02-27	121.50	121.50	121.00	121.00	37,548
2023-02-24	122.00	122.00	121.50	121.50	1,271
2023-02-23	120.00	120.00	120.00	122.00	30,643
2023-02-22	122.00	122.50	122.00	122.50	7,586
2023-02-21	125.00	125.00	125.00	122.00	5,084
2023-02-20	120.00	120.00	119.00	122.00	19,597
2023-02-17	125.00	125.00	120.00	122.50	20,001
2023-02-16	121.50	121.50	121.50	124.00	40,082
2023-02-15	120.00	120.00	120.00	124.00	23,654
2023-02-14	122.00	124.00	122.00	124.00	15,220
2023-02-13	122.00	122.00	122.00	122.00	47,152
2023-02-10	125.00	126.00	121.00	121.00	39,681
2023-02-09	122.00	122.00	120.50	120.50	3,794
2023-02-08	122.00	122.00	122.00	122.00	25,021
2023-02-07	122.00	125.00	122.00	122.50	45,464
2023-02-06	116.00	121.50	116.00	120.00	33,661
2023-02-03	117.00	120.50	116.00	116.50	30,677
2023-02-02	115.50	117.00	115.50	117.25	46,024
2023-02-01	112.75	112.75	112.75	112.75	18,479
2023-01-31	112.75	112.75	112.75	112.75	27,341
2023-01-30	112.75	112.75	112.75	112.75	91,365
2023-01-27	112.00	112.75	112.00	112.75	22,187
2023-01-26	112.00	112.00	112.00	112.00	28,427
2023-01-25	106.00	107.50	106.00	109.50	35,007
2023-01-24	112.00	112.00	112.00	110.00	14,061
2023-01-23	108.50	108.50	108.50	108.50	11,781
2023-01-20	108.50	108.50	108.50	108.50	18,257
2023-01-19	108.50	108.50	108.50	108.50	4,479
2023-01-18	106.00	106.00	106.00	108.50	29,397
2023-01-17	108.50	108.50	108.50	108.50	35,248
2023-01-16	105.00	105.00	105.00	108.50	14,317
2023-01-13	112.00	112.00	112.00	109.00	12,549
2023-01-12	108.50	108.50	108.50	108.50	12,361
2023-01-11	108.25	108.50	108.25	108.50	11,194
2023-01-10	107.00	108.25	107.00	108.25	13,874
2023-01-09	110.00	111.00	110.00	107.00	31,823
2023-01-06	106.50	106.50	106.50	106.50	16,087
2023-01-05	107.50	107.50	107.50	106.50	35,674
2023-01-04	105.00	107.50	103.00	105.25	29,080
2023-01-03	107.50	107.50	107.50	107.50	12,669
2023-01-02	107.50	107.50	107.50	107.50	0
2022-12-30	107.50	107.50	107.50	107.50	500
2022-12-29	107.50	107.50	107.50	107.50	7,839
2022-12-28	105.00	109.50	105.00	107.50	11,100
2022-12-27	107.50	107.50	107.50	107.50	0
2022-12-26	107.50	107.50	107.50	107.50	0
2022-12-23	105.50	105.50	105.00	107.50	4,616
2022-12-22	108.50	108.50	105.00	105.50	23,128
2022-12-21	109.25	109.25	108.00	108.00	12,733
2022-12-20	115.00	115.00	115.00	109.25	22,235
2022-12-19	110.75	110.75	110.50	110.50	9,216
2022-12-16	110.75	110.75	110.75	110.75	6,973
2022-12-15	115.00	115.00	115.00	110.75	15,618
2022-12-14	110.00	110.00	110.00	110.00	7,368
2022-12-13	109.25	110.00	109.25	110.00	26,129
2022-12-12	109.50	109.50	109.25	109.25	3,951
2022-12-09	109.50	109.50	109.50	109.50	10,448
2022-12-08	109.25	109.50	109.25	109.50	61,895
2022-12-07	109.25	109.25	109.25	109.25	31,973
2022-12-06	108.75	109.25	108.75	109.25	10,767
2022-12-05	109.00	109.00	108.75	108.75	24,165
2022-12-02	109.50	110.00	105.50	109.00	74,123
2022-12-01	106.50	106.50	106.50	106.50	9,875
2022-11-30	106.00	106.50	106.00	106.50	19,498
2022-11-29	106.00	106.00	106.00	106.00	34,086
2022-11-28	106.00	106.00	106.00	106.00	58,243
2022-11-25	103.00	103.00	103.00	106.00	31,589
2022-11-24	103.00	103.00	103.00	106.50	55,622
2022-11-23	106.00	106.50	106.00	106.50	28,524
2022-11-22	103.00	103.00	103.00	106.00	32,480
2022-11-21	105.50	105.50	105.00	106.75	61,189
2022-11-18	109.50	109.50	108.50	108.50	5,963
2022-11-17	110.00	110.00	109.50	109.50	19,563
2022-11-16	110.00	110.00	110.00	110.00	786,648
2022-11-15	110.00	110.00	110.00	110.00	24,878
2022-11-14	110.00	110.00	110.00	110.00	21,215
2022-11-11	114.00	114.00	114.00	110.00	13,122
2022-11-10	112.00	112.00	112.00	110.00	20,926
2022-11-09	107.50	107.50	107.50	107.50	18,675
2022-11-08	105.00	107.50	105.00	107.50	47,260
2022-11-07	104.00	105.00	104.00	105.00	24,995
2022-11-04	104.00	104.00	104.00	104.00	59,864
2022-11-03	105.00	105.00	104.00	104.00	50,923
2022-11-02	104.00	105.00	104.00	105.00	10,555
2022-11-01	104.00	104.00	104.00	104.00	134,383
2022-10-31	104.75	104.75	104.00	104.00	41,703
2022-10-28	105.00	107.50	105.00	104.75	8,205
2022-10-27	102.50	102.50	102.50	102.50	66,817
2022-10-26	102.50	102.50	102.50	102.50	24,075
2022-10-25	102.50	102.50	102.50	102.50	3,332
2022-10-24	103.25	103.25	102.50	102.50	16,365
2022-10-21	103.25	103.25	103.25	103.25	13,290
2022-10-20	103.50	103.50	103.25	103.25	45,715
2022-10-19	103.25	103.50	103.25	103.50	5,322
2022-10-18	102.75	103.25	102.75	103.25	8,834
2022-10-17	100.50	100.50	100.50	102.75	5,673
2022-10-14	107.50	107.50	107.50	103.75	12,008
2022-10-13	104.25	104.25	104.25	104.25	177,038
2022-10-12	107.50	107.50	107.50	104.25	2,100
2022-10-11	102.00	102.00	102.00	106.00	22,307
2022-10-10	106.25	106.25	105.75	105.75	10,115
2022-10-07	105.50	105.50	105.00	106.25	29,602
2022-10-06	108.00	110.00	108.00	107.50	18,964
2022-10-05	106.50	106.50	106.50	106.50	19,594
2022-10-04	106.50	106.50	106.50	106.50	16,380
2022-10-03	106.50	106.50	106.50	106.50	12,927
2022-09-30	108.00	108.00	108.00	106.50	15,077
2022-09-29	107.50	108.00	105.00	106.50	18,974
2022-09-28	105.00	105.00	104.00	106.50	121,466
2022-09-27	105.50	105.50	105.00	105.00	50,512
2022-09-26	107.50	107.50	107.50	107.50	65,528
2022-09-23	107.75	107.75	107.50	107.50	14,500
2022-09-22	109.50	109.50	109.50	107.75	10,384
2022-09-21	110.00	110.00	110.00	110.00	5,460
2022-09-20	109.50	109.50	109.50	107.50	10,411
2022-09-19	107.50	107.50	107.50	107.50	0
2022-09-16	105.00	105.00	105.00	107.50	25,064
2022-09-15	114.00	114.00	114.00	107.75	27,173
2022-09-14	110.50	110.50	108.00	110.75	36,706
2022-09-13	111.25	112.25	111.25	112.25	14,676
2022-09-12	112.75	112.75	111.25	111.25	50,999
2022-09-09	114.50	114.50	114.50	112.75	19,727
2022-09-08	120.00	120.00	113.00	113.25	40,851
2022-09-07	116.50	116.50	116.50	113.25	12,577
2022-09-06	116.50	116.50	115.50	115.50	4,782
2022-09-05	117.00	117.00	115.00	116.50	34,607
2022-09-02	121.50	121.50	121.00	121.00	17,473
2022-09-01	121.50	121.50	121.50	121.50	26,733
2022-08-31	120.00	120.00	120.00	121.50	96,279
2022-08-30	122.00	124.00	122.00	121.00	33,093
2022-08-29	124.00	124.00	124.00	124.00	0
2022-08-26	124.50	124.50	124.00	124.00	58,295
2022-08-25	123.00	124.50	123.00	124.50	11
2022-08-24	126.00	126.00	126.00	123.00	13,806
2022-08-23	126.00	126.00	126.00	123.00	18,089
2022-08-22	123.25	123.25	123.00	123.00	33,865
2022-08-19	123.00	123.25	123.00	123.25	6,870
2022-08-18	123.00	123.00	123.00	123.00	6,972
2022-08-17	120.00	126.00	120.00	123.00	51,735
2022-08-16	126.00	126.00	126.00	121.50	4,762
2022-08-15	124.50	124.50	124.50	121.50	42,007
2022-08-12	120.75	120.75	120.75	120.75	26,344
2022-08-11	120.75	120.75	120.75	120.75	12,196
2022-08-10	119.50	120.75	119.50	120.75	10,903
2022-08-09	120.75	120.75	119.50	119.50	70,663
2022-08-08	120.75	120.75	120.75	120.75	9,210
2022-08-05	122.00	122.00	122.00	120.75	83,918
2022-08-04	122.00	122.00	119.00	119.00	27,161
2022-08-03	120.00	120.00	119.00	122.00	47,370
2022-08-02	122.00	122.00	120.00	123.00	16,017
2022-08-01	122.00	122.00	122.00	123.50	38,096
2022-07-29	125.00	125.00	122.00	125.00	6,948
2022-07-28	122.00	130.00	115.00	127.50	82,525
2022-07-27	121.00	121.00	120.50	120.50	19
2022-07-26	118.50	118.50	118.50	121.00	5,015
2022-07-25	115.00	115.00	115.00	118.50	17,584
2022-07-22	117.00	117.50	117.00	117.50	100,960
2022-07-21	117.00	117.50	117.00	117.00	71,191
2022-07-20	117.75	117.75	117.00	117.00	16,898
2022-07-19	116.50	120.00	116.50	117.75	499,806
2022-07-18	117.00	117.50	116.50	117.00	255,479
2022-07-15	115.00	117.50	115.00	117.50	139,030
2022-07-14	115.00	115.00	115.00	115.00	6,538
2022-07-13	117.00	117.00	117.00	116.50	94,833
2022-07-12	116.00	118.00	115.00	115.00	22,838
2022-07-11	115.00	120.00	115.00	117.50	33,904
2022-07-08	117.00	117.00	117.00	117.50	35,504
2022-07-07	116.00	118.00	116.00	117.50	52,607
2022-07-06	116.00	117.00	115.00	116.25	66,838
2022-07-05	117.00	117.50	115.00	116.25	35,578
2022-07-04	117.00	117.00	115.50	117.50	7,245
2022-07-01	117.00	118.00	117.00	117.25	38,882
2022-06-30	118.00	120.00	117.00	116.25	417,658
2022-06-29	117.00	117.50	117.00	117.50	70,726
2022-06-28	118.50	118.50	115.50	117.25	85,805
2022-06-27	117.00	118.00	116.50	118.00	72,472
2022-06-24	116.50	119.50	116.00	116.50	73,778
2022-06-23	115.50	115.50	115.50	116.75	34,111
2022-06-22	112.00	112.00	112.00	115.50	26,745
2022-06-21	115.50	115.50	115.00	115.00	15,570
2022-06-20	113.00	113.00	113.00	115.50	19,606
2022-06-17	120.00	120.00	115.50	115.50	9,670
2022-06-16	125.00	125.00	113.00	120.00	33,722
2022-06-15	118.50	118.50	118.50	121.50	2,759
2022-06-14	122.50	122.50	122.00	122.25	35,562
2022-06-13	122.00	122.00	122.00	124.50	13,188
2022-06-10	123.50	124.00	122.00	124.00	124,897
2022-06-09	132.00	132.00	132.00	132.00	20,905
2022-06-08	131.00	133.00	131.00	128.50	26,168
2022-06-07	126.50	127.00	126.50	127.00	34,629
2022-06-06	125.50	125.50	125.50	127.00	14,273
2022-06-03	129.00	129.00	129.00	129.00	0
2022-06-02	129.00	129.00	129.00	129.00	0
2022-06-01	133.00	133.00	133.00	129.00	10,170
2022-05-31	133.00	133.00	133.00	129.00	2,435
2022-05-30	133.00	133.00	133.00	129.00	23,392
2022-05-27	133.00	133.00	133.00	129.00	43,743
2022-05-26	132.00	133.00	132.00	129.00	9,105
2022-05-25	132.00	132.00	132.00	128.50	5,632
2022-05-24	129.50	132.00	129.00	128.75	27,592
2022-05-23	130.00	130.00	130.00	127.50	22,186
2022-05-20	128.00	129.50	128.00	127.50	85,141
2022-05-19	125.50	128.00	125.00	126.50	32,915
2022-05-18	132.00	132.00	132.00	128.50	36,561
2022-05-17	124.50	132.00	122.00	132.00	160,509
2022-05-16	119.75	119.75	119.75	119.75	15,058
2022-05-13	124.00	124.50	124.00	119.75	10,537
2022-05-12	117.50	117.50	115.00	115.00	34,126
2022-05-11	119.50	124.00	119.50	121.00	46,265
2022-05-10	123.00	123.00	115.00	116.50	81,476
2022-05-09	124.25	125.50	124.25	125.50	4,617
2022-05-06	123.00	125.00	120.00	124.25	35,514
2022-05-05	125.00	125.00	123.50	126.50	11,495
2022-05-04	125.00	125.00	125.00	127.50	18,272
2022-05-03	125.50	125.50	125.00	127.50	49,594
2022-05-02	127.50	127.50	127.50	127.50	0
2022-04-29	125.50	125.50	125.50	127.50	15,052
2022-04-28	129.50	129.50	129.50	127.50	22,132
2022-04-27	125.50	130.00	125.50	130.00	6,045
2022-04-26	130.00	130.00	127.50	127.50	8,888
2022-04-25	130.00	130.00	125.00	130.00	49,940
2022-04-22	133.00	133.00	133.00	131.50	26,731
2022-04-21	132.00	133.00	130.00	132.50	17,576
2022-04-20	130.50	135.00	130.00	135.00	20,397
2022-04-19	130.00	130.00	130.00	132.50	43,456
2022-04-18	132.50	132.50	132.50	132.50	0
2022-04-15	132.50	132.50	132.50	132.50	0
2022-04-14	131.50	131.50	131.50	132.50	14,143
2022-04-13	131.50	131.50	131.25	131.25	6,097
2022-04-12	132.50	132.50	131.50	131.50	22,427
2022-04-11	130.00	130.00	130.00	132.50	25,780
2022-04-08	130.00	132.50	130.00	132.50	31,540
2022-04-07	137.00	137.00	130.00	130.00	133,099
2022-04-06	138.50	139.00	138.50	136.75	41,757
2022-04-05	140.00	140.00	138.00	139.50	120,282
2022-04-04	137.00	137.25	137.00	137.25	11,491
2022-04-01	139.00	139.00	139.00	137.00	27,122
2022-03-31	137.00	138.00	135.00	136.75	69,649
2022-03-30	135.00	135.00	135.00	135.00	35,637
2022-03-29	129.00	135.00	129.00	132.75	329,991
2022-03-28	127.50	127.50	127.00	127.00	44,661
2022-03-25	128.00	128.00	128.00	125.00	31,726
2022-03-24	124.00	125.50	124.00	123.75	47,641
2022-03-23	127.00	127.00	127.00	127.00	316,000
2022-03-22	130.00	130.00	125.00	126.50	42,092
2022-03-21	124.50	126.00	124.00	125.50	5,594
2022-03-18	133.00	134.50	125.00	127.50	127,037
2022-03-17	124.50	132.00	124.50	131.50	135,040
2022-03-16	120.50	125.00	120.50	122.50	9,998
2022-03-15	122.00	122.00	118.00	118.00	8,878
2022-03-14	115.00	122.00	115.00	122.00	67,520
2022-03-11	115.00	116.00	115.00	113.00	47,705
2022-03-10	110.00	114.00	110.00	113.50	38,061
2022-03-09	105.00	108.50	105.00	106.50	75,888
2022-03-08	101.00	103.00	101.00	103.00	34,298
2022-03-07	100.00	102.50	100.00	101.00	105,087
2022-03-04	110.50	110.50	100.00	104.25	243,902
2022-03-03	115.00	115.00	114.50	113.50	112,228
2022-03-02	122.00	122.00	115.00	118.00	90,640
2022-03-01	123.00	124.00	122.00	123.00	128,207
2022-02-28	123.50	129.50	123.00	125.50	63,600
2022-02-25	125.00	125.00	125.00	127.00	75,401
2022-02-24	123.50	125.00	123.50	127.50	12,582
2022-02-23	128.50	128.50	128.50	128.50	827
2022-02-22	128.00	128.00	128.00	128.50	21,875
2022-02-21	130.00	131.75	130.00	131.75	2,826
2022-02-18	128.50	128.50	127.00	130.00	73,563
2022-02-17	128.00	130.00	128.00	130.00	15,782
2022-02-16	128.00	128.00	128.00	128.00	29,497
2022-02-15	136.50	136.50	128.00	129.00	49,462
2022-02-14	137.00	137.00	129.00	133.00	32,560
2022-02-11	136.50	136.50	135.00	135.00	15,900
2022-02-10	129.00	129.00	129.00	134.00	21,012
2022-02-09	137.00	137.00	134.00	137.00	32,374
2022-02-08	133.00	133.00	133.00	133.00	15,361
2022-02-07	137.00	137.00	133.00	133.00	8,033
2022-02-04	133.50	133.50	133.50	135.25	27,814
2022-02-03	137.00	137.00	137.00	135.25	16,648
2022-02-02	134.00	134.50	134.00	134.50	50,440
2022-02-01	136.00	136.00	136.00	134.00	37,143
2022-01-31	131.50	137.00	131.50	137.00	68,299
2022-01-28	135.00	135.00	135.00	134.50	42,549
2022-01-27	135.00	135.00	135.00	131.00	20,542
2022-01-26	130.00	134.50	130.00	131.00	58,446
2022-01-25	135.00	139.50	133.50	135.00	45,588
2022-01-24	135.00	135.00	130.00	133.50	144,053
2022-01-21	137.50	137.50	137.00	137.50	35,218
2022-01-20	145.00	145.00	137.00	137.00	42,631
2022-01-19	145.00	145.00	141.00	141.00	21,310
2022-01-18	145.00	145.00	145.00	145.00	26,521
2022-01-17	145.00	145.00	145.00	141.25	23,057
2022-01-14	145.00	145.00	145.00	141.25	15,746
2022-01-13	137.50	137.50	137.50	139.00	29,227
2022-01-12	137.00	137.00	137.00	137.00	10,086
2022-01-11	137.50	141.50	137.50	141.00	139,698
2022-01-10	145.00	145.00	142.00	141.50	43,785
2022-01-07	145.00	145.00	145.00	141.00	48,217
2022-01-06	142.50	142.50	139.75	139.75	5,737
2022-01-05	144.00	144.00	142.50	142.50	35,376
2022-01-04	139.00	144.00	139.00	144.00	495,259
2022-01-03	139.25	139.25	139.25	139.25	0
2021-12-31	135.00	139.00	135.00	139.25	49,884
2021-12-30	138.00	138.00	136.75	136.75	29,277
2021-12-29	138.00	138.00	138.00	138.00	39,496
2021-12-28	132.00	132.00	132.00	132.00	0
2021-12-27	132.00	132.00	132.00	132.00	0
2021-12-24	132.00	132.00	132.00	132.00	112,829
2021-12-23	137.50	137.50	137.50	134.75	22,191
2021-12-22	136.50	138.00	136.50	137.00	42,953
2021-12-21	130.00	133.25	130.00	133.25	10,349
2021-12-20	130.00	130.00	130.00	130.00	49,594
2021-12-17	130.50	130.50	130.00	130.00	19,305
2021-12-16	128.50	130.00	128.50	130.00	84,734
2021-12-15	126.00	126.00	126.00	126.00	51,470
2021-12-14	128.00	128.00	124.50	126.00	64,035
2021-12-13	128.00	128.00	128.00	128.00	27,261
2021-12-10	135.00	135.00	131.25	131.25	12,735
2021-12-09	135.00	135.00	135.00	135.00	10,490
2021-12-08	131.25	131.25	131.25	131.25	10,831
2021-12-07	130.50	130.50	129.00	131.25	35,183
2021-12-06	130.00	130.00	130.00	132.25	489,080
2021-12-03	134.50	134.50	134.50	133.00	38,928
2021-12-02	134.50	134.50	134.50	132.50	9,953
2021-12-01	130.00	130.00	130.00	130.00	50,567
2021-11-30	134.50	134.50	130.00	132.50	94,592
2021-11-29	135.00	135.00	130.00	130.00	1,033,152
2021-11-26	128.00	135.00	128.00	135.00	139,140
2021-11-25	132.00	132.00	132.00	131.25	1,220
2021-11-24	131.50	131.50	131.50	130.00	67,535
2021-11-23	130.50	130.50	130.50	130.50	53,755
2021-11-22	130.00	130.00	130.00	130.00	34,360
2021-11-19	134.50	134.50	128.00	128.00	44,317
2021-11-18	132.00	132.00	128.00	128.00	8,716
2021-11-17	134.50	134.50	134.50	131.25	4,111
2021-11-16	134.50	135.00	134.50	135.00	12,776
2021-11-15	134.50	134.50	134.50	131.25	25,072
2021-11-12	131.00	131.00	130.00	130.00	38,592
2021-11-11	134.50	134.50	134.50	131.25	4,277
2021-11-10	134.50	134.50	134.00	132.50	18,271
2021-11-09	135.00	135.00	135.00	135.00	18,508
2021-11-08	130.00	130.00	130.00	130.00	45,179
2021-11-05	134.50	134.50	129.50	129.50	23,576
2021-11-04	133.00	135.00	133.00	134.00	53,305
2021-11-03	134.50	135.00	128.00	135.00	25,712
2021-11-02	130.50	135.00	130.00	135.00	25,741
2021-11-01	135.00	135.00	132.00	134.50	16,903
2021-10-29	135.00	135.00	135.00	134.25	17,493
2021-10-28	135.00	135.00	135.00	135.00	11,694
2021-10-27	134.50	135.00	134.50	134.75	17,549
2021-10-26	136.50	136.50	135.00	135.00	17,096
2021-10-25	135.50	136.50	135.50	136.50	16,985
2021-10-22	135.50	135.50	134.00	135.50	24,925
2021-10-21	139.00	139.00	139.00	139.00	15,364
2021-10-20	138.50	139.00	134.50	139.00	15,288
2021-10-19	135.50	135.50	135.00	136.25	19,992
2021-10-18	139.50	140.00	139.50	140.00	10,805
2021-10-15	139.50	139.50	137.00	139.00	24,623
2021-10-14	140.00	140.00	140.00	140.00	32,398
2021-10-13	139.00	140.50	139.00	140.00	20,168
2021-10-12	140.00	140.00	139.50	140.00	61,027
2021-10-11	139.50	140.00	139.50	140.00	17,039
2021-10-08	139.00	140.00	139.00	140.00	17,384
2021-10-07	139.00	140.00	138.00	141.00	78,318
2021-10-06	140.50	141.00	140.00	140.50	103,341
2021-10-05	140.50	144.50	140.50	144.50	16,262
2021-10-04	138.00	139.50	138.00	139.50	37,179
2021-10-01	139.50	139.50	139.50	137.50	20,470
2021-09-30	135.50	135.50	135.50	135.50	44,058
2021-09-29	142.00	142.00	142.00	142.00	12,235
2021-09-28	144.00	144.00	135.50	135.50	97,361
2021-09-27	147.00	147.00	143.00	142.50	26,441
2021-09-24	147.00	147.00	147.00	147.00	68,172
2021-09-23	147.50	150.00	147.00	150.00	78,480
2021-09-22	150.00	150.00	148.00	148.25	123,767
2021-09-21	143.00	156.50	138.50	150.00	220,458
2021-09-20	136.50	140.00	136.50	140.00	178,858
2021-09-17	140.00	140.00	138.00	138.00	75,248
2021-09-16	140.50	140.50	139.00	141.50	37,602
2021-09-15	142.00	145.00	140.00	145.00	114,182
2021-09-14	137.50	141.00	136.00	138.75	1,160,453
2021-09-13	133.50	133.50	133.50	136.00	971,288
2021-09-10	137.50	138.50	137.50	135.75	152,369
2021-09-09	135.50	135.50	135.50	136.00	318,008
2021-09-08	130.50	135.50	130.50	134.75	83,600
2021-09-07	133.00	135.00	133.00	135.00	96,097
2021-09-06	130.00	131.00	130.00	131.00	4,152
2021-09-03	130.00	130.00	128.00	128.00	9,110
2021-09-02	130.00	130.00	130.00	130.00	23,678
2021-09-01	129.00	129.00	129.00	129.00	17,356
2021-08-31	128.25	129.00	128.25	129.00	24,227
2021-08-30	128.25	128.25	128.25	128.25	0
2021-08-27	130.50	130.50	130.50	128.25	9,348
2021-08-26	129.50	132.50	129.50	129.25	45,175
2021-08-25	129.00	129.50	129.00	127.50	7,091
2021-08-24	125.00	125.00	125.00	127.50	15,469

Share	Price	Change
Edx Medical Grp (EDX)	12.25	25.64%
Sancus Lend (LEND)	1.30	13.04%
GEO Exploration Limited (GEO)	0.115	9.52%
Tap Global (TAP)	1.35	8%
Allergy Thera. (AGY)	5.50	7.84%

Share	Price	Change
Aptamer Group (APTA)	0.325	-13.33%
Quantum Helium (QHE)	2.05	-10.87%
Forgent (FORG)	0.01	-10.71%
Tower Resources (TRP)	0.0145	-9.38%
Headlam (HEAD)	8.12	-8.76%

Share	Price	Volume
Tower Resources (TRP)	0.0145	187,087,051
Premier African Minerals (PREM)	0.01375	113,921,205
Bezant Resources PLC (BZT)	0.14	19,900,604
UK Oil & Gas (UKOG)	0.0105	16,526,115
Forgent (FORG)	0.01	14,559,842