Foresight Solar Fund Share History

Foresight Solar Fund Share Price history. The following table shows end-of-day data FSFL historical share prices for Foresight Solar Fund, 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.

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

Date	Open	High	Low	Close	Volume
2026-07-28	71.20	72.40	71.00	72.40	989,008
2026-07-27	71.00	72.70	71.00	71.20	769,963
2026-07-24	71.00	73.00	71.00	71.00	504,997
2026-07-23	73.80	73.80	71.00	71.00	1,028,432
2026-07-22	75.00	75.30	72.60	74.20	969,871
2026-07-21	75.00	75.00	74.00	74.60	744,441
2026-07-20	75.00	75.00	73.60	74.90	1,149,528
2026-07-17	74.90	74.90	73.40	74.50	838,363
2026-07-16	73.80	74.50	73.20	74.10	1,423,323
2026-07-15	73.50	73.50	72.20	73.30	1,140,899
2026-07-14	70.70	73.00	70.70	71.00	447,019
2026-07-13	72.30	73.00	71.10	72.70	839,808
2026-07-10	72.40	73.00	72.40	72.40	579,866
2026-07-09	72.00	72.40	71.00	72.40	562,820
2026-07-08	72.00	72.60	71.20	72.00	332,907
2026-07-07	71.90	72.00	71.00	72.00	626,254
2026-07-06	72.80	72.80	71.00	71.20	659,084
2026-07-03	69.60	72.00	69.60	70.80	631,772
2026-07-02	71.00	72.20	70.20	70.20	545,091
2026-07-01	71.30	71.40	69.70	70.50	838,617
2026-06-30	70.50	72.40	69.80	70.80	948,147
2026-06-29	72.00	72.60	70.80	70.80	542,475
2026-06-26	72.90	72.90	71.00	72.00	773,027
2026-06-25	72.20	72.50	70.80	70.80	1,086,531
2026-06-24	73.00	73.00	70.90	71.40	730,514
2026-06-23	73.00	73.00	69.80	69.80	1,246,677
2026-06-22	73.00	73.00	70.80	70.80	641,421
2026-06-19	73.60	73.60	71.10	72.40	1,886,587
2026-06-18	73.40	74.10	71.90	73.20	1,086,858
2026-06-17	73.00	73.40	71.70	72.90	1,057,982
2026-06-16	71.80	72.60	71.50	71.60	628,221
2026-06-15	72.50	73.50	72.40	72.70	983,084
2026-06-12	73.50	74.20	72.40	73.60	945,010
2026-06-11	71.90	74.30	71.90	72.50	1,094,079
2026-06-10	70.50	73.70	70.50	73.70	1,391,259
2026-06-09	70.00	71.90	69.50	70.20	654,453
2026-06-08	73.00	73.00	69.50	70.40	1,102,260
2026-06-05	70.70	72.80	70.00	70.30	1,039,970
2026-06-04	70.60	72.10	70.60	72.10	655,969
2026-06-03	70.50	71.40	70.00	70.00	1,213,202
2026-06-02	70.40	71.90	69.40	71.00	1,048,450
2026-06-01	68.00	72.40	68.00	70.00	3,508,793
2026-05-29	66.70	68.10	66.70	67.50	966,180
2026-05-28	66.20	67.20	66.20	66.80	392,300
2026-05-27	65.50	67.50	65.50	66.60	909,742
2026-05-26	65.50	66.80	65.00	66.30	924,107
2026-05-25	65.10	65.10	65.10	65.10	0
2026-05-22	65.60	65.60	64.60	65.10	911,912
2026-05-21	64.00	65.30	64.00	65.00	1,023,498
2026-05-20	64.30	65.00	64.20	64.90	599,242
2026-05-19	63.70	64.90	63.70	64.50	851,969
2026-05-18	62.50	64.60	62.50	63.90	718,765
2026-05-15	62.50	63.50	62.50	63.40	967,682
2026-05-14	62.50	64.20	62.50	63.50	1,055,108
2026-05-13	63.90	64.00	63.10	63.60	681,063
2026-05-12	63.80	63.80	63.00	63.70	566,487
2026-05-11	62.60	63.70	62.60	63.60	558,408
2026-05-08	63.00	63.00	62.90	62.90	719,679
2026-05-07	63.50	63.60	63.00	63.00	705,137
2026-05-06	64.10	64.70	63.40	63.40	545,132
2026-05-05	64.00	65.30	64.00	64.30	1,440,021
2026-05-04	65.20	65.20	65.20	65.20	0
2026-05-01	63.20	65.20	63.20	65.20	1,515,461
2026-04-30	64.20	64.40	64.10	64.40	333,136
2026-04-29	64.40	64.70	63.40	63.70	619,607
2026-04-28	63.50	64.20	63.20	63.90	1,155,820
2026-04-27	64.10	64.40	63.20	63.60	1,396,683
2026-04-24	64.10	64.30	63.50	64.00	1,142,728
2026-04-23	64.50	64.70	63.10	64.00	893,500
2026-04-22	64.40	66.80	64.40	66.30	1,670,951
2026-04-21	63.70	64.80	63.10	64.50	2,756,272
2026-04-20	64.70	65.10	63.60	64.00	2,184,405
2026-04-17	66.80	67.00	64.50	64.80	3,111,347
2026-04-16	67.20	67.40	66.90	66.90	1,677,808
2026-04-15	66.30	67.10	66.10	66.90	1,335,488
2026-04-14	65.70	68.30	65.70	68.00	2,208,424
2026-04-13	66.00	66.80	64.70	66.00	2,108,534
2026-04-10	64.00	66.00	64.00	65.00	1,464,407
2026-04-09	64.10	64.80	63.00	64.50	1,210,154
2026-04-08	64.00	65.60	63.50	63.50	2,600,916
2026-04-07	63.90	64.70	63.90	64.00	2,033,182
2026-04-06	63.20	63.20	63.20	63.20	0
2026-04-03	63.20	63.20	63.20	63.20	0
2026-04-02	63.10	63.60	62.00	63.20	1,241,377
2026-04-01	62.60	63.00	61.60	62.70	1,418,354
2026-03-31	59.70	62.60	59.70	61.60	1,303,727
2026-03-30	59.60	61.20	59.60	60.90	1,328,237
2026-03-27	61.40	61.40	60.00	60.00	1,636,094
2026-03-26	61.40	61.90	61.20	61.30	1,261,124
2026-03-25	61.60	61.80	61.30	61.40	1,243,271
2026-03-24	61.70	61.70	61.10	61.30	1,208,020
2026-03-23	63.20	63.60	60.50	60.60	1,642,629
2026-03-20	63.90	64.30	63.10	63.10	2,108,281
2026-03-19	63.70	65.00	63.00	63.80	1,733,463
2026-03-18	63.60	63.90	63.30	63.60	1,197,089
2026-03-17	62.50	63.60	62.50	63.60	1,198,913
2026-03-16	62.20	62.50	62.20	62.50	574,286
2026-03-13	62.80	63.70	61.80	61.80	960,616
2026-03-12	62.90	64.10	62.80	63.90	1,846,280
2026-03-11	65.00	65.00	62.40	62.80	2,463,421
2026-03-10	63.40	66.00	63.40	65.00	931,085
2026-03-09	63.50	64.40	63.00	63.50	1,277,413
2026-03-06	64.70	65.00	62.90	63.60	1,650,129
2026-03-05	63.80	65.40	62.80	64.30	1,815,839
2026-03-04	62.30	65.20	62.30	63.90	1,289,672
2026-03-03	63.80	64.50	62.60	62.60	1,898,137
2026-03-02	64.00	64.90	63.90	64.30	1,641,925
2026-02-27	62.50	64.00	62.50	63.60	1,657,223
2026-02-26	62.80	63.30	62.40	62.70	1,048,008
2026-02-25	63.20	63.80	62.80	63.10	1,159,551
2026-02-24	62.50	63.50	62.30	63.10	595,064
2026-02-23	60.70	62.60	60.70	62.50	1,288,118
2026-02-20	61.00	61.70	60.70	61.70	959,403
2026-02-19	62.80	63.20	60.50	61.00	2,271,601
2026-02-18	62.70	63.60	62.70	62.80	1,451,094
2026-02-17	62.50	63.40	62.50	63.00	1,538,474
2026-02-16	62.90	63.00	62.10	62.70	722,921
2026-02-13	61.80	63.60	61.80	62.80	1,515,766
2026-02-12	62.10	62.20	61.70	61.80	1,741,563
2026-02-11	61.80	62.50	61.60	61.90	907,797
2026-02-10	62.50	63.00	62.00	62.00	1,594,219
2026-02-09	61.70	62.50	61.70	62.40	1,521,379
2026-02-06	60.20	62.40	60.20	61.60	1,261,722
2026-02-05	60.70	61.50	60.00	60.50	1,466,095
2026-02-04	61.00	61.50	60.70	60.70	2,222,269
2026-02-03	61.50	62.50	60.80	61.50	1,995,308
2026-02-02	62.10	62.20	61.50	61.50	1,761,563
2026-01-30	62.80	63.60	61.80	62.10	1,966,489
2026-01-29	64.30	64.50	62.80	62.80	2,260,121
2026-01-28	65.20	67.20	65.00	66.00	2,599,909
2026-01-27	65.00	65.80	65.00	65.10	1,352,903
2026-01-26	64.40	65.70	64.30	65.30	2,170,467
2026-01-23	64.60	64.80	64.30	64.30	1,973,940
2026-01-22	65.40	65.50	64.60	64.60	1,198,632
2026-01-21	65.00	65.50	64.60	65.00	1,007,087
2026-01-20	65.40	66.90	64.90	64.90	1,917,791
2026-01-19	66.80	67.00	66.00	66.00	1,562,060
2026-01-16	66.40	67.60	66.40	67.00	1,206,732
2026-01-15	65.70	67.50	65.70	66.60	965,425
2026-01-14	64.70	66.30	64.60	65.60	4,644,110
2026-01-13	65.80	66.60	65.10	65.10	830,727
2026-01-12	65.20	66.30	65.20	65.30	1,233,176
2026-01-09	64.00	66.30	64.00	65.30	1,249,917
2026-01-08	65.10	65.40	64.60	64.60	779,704
2026-01-07	63.80	64.20	63.60	63.90	1,431,654
2026-01-06	64.30	65.30	64.00	64.00	530,449
2026-01-05	63.30	65.30	63.30	64.40	2,223,322
2026-01-02	65.00	65.40	64.60	65.00	877,893
2026-01-01	64.40	64.40	64.40	64.40	0
2025-12-31	63.00	64.60	63.00	64.40	440,301
2025-12-30	63.10	64.00	63.00	63.40	602,429
2025-12-29	64.10	64.30	62.20	63.00	914,379
2025-12-26	63.60	63.60	63.60	63.60	0
2025-12-25	63.60	63.60	63.60	63.60	0
2025-12-24	65.50	65.50	63.60	63.60	345,964
2025-12-23	64.40	65.20	63.50	63.50	1,587,069
2025-12-22	62.50	63.80	62.10	63.40	1,210,695
2025-12-19	63.00	64.50	62.50	62.50	9,003,412
2025-12-18	64.50	65.00	63.60	63.70	1,416,060
2025-12-17	64.40	65.30	63.80	64.50	3,811,033
2025-12-16	64.80	66.90	64.10	64.60	1,035,279
2025-12-15	63.90	65.00	62.90	65.00	1,237,604
2025-12-12	63.30	63.30	62.40	62.40	808,966
2025-12-11	63.40	63.50	62.20	62.50	983,582
2025-12-10	63.50	64.00	62.30	62.50	1,072,004
2025-12-09	65.00	65.40	62.50	63.50	1,098,493
2025-12-08	67.00	67.40	65.00	65.00	982,522
2025-12-05	65.80	66.90	65.80	66.90	557,662
2025-12-04	66.40	66.50	65.70	65.80	981,389
2025-12-03	63.40	66.40	63.40	65.30	739,953
2025-12-02	64.70	65.80	64.70	65.20	847,636
2025-12-01	65.90	65.90	63.70	64.70	570,760
2025-11-28	65.00	66.50	65.00	66.00	672,845
2025-11-27	65.00	66.30	64.80	65.80	570,065
2025-11-26	64.70	65.10	64.40	65.10	1,379,866
2025-11-25	64.00	65.50	64.00	65.00	1,009,692
2025-11-24	65.50	67.80	65.40	65.40	1,171,820
2025-11-21	65.30	65.90	64.00	65.90	3,841,719
2025-11-20	69.80	69.80	65.60	65.60	3,494,844
2025-11-19	70.80	70.90	70.60	70.90	724,160
2025-11-18	69.50	71.40	69.50	71.00	833,705
2025-11-17	69.50	70.60	69.50	70.50	886,414
2025-11-14	69.60	70.00	68.80	70.00	920,557
2025-11-13	70.20	70.60	69.60	69.60	797,587
2025-11-12	71.40	71.50	70.20	70.20	912,667
2025-11-11	70.10	71.90	70.10	71.50	1,289,521
2025-11-10	70.40	70.70	70.00	70.70	985,465
2025-11-07	71.50	71.50	69.30	70.20	1,582,330
2025-11-06	72.40	72.60	71.30	71.40	1,526,116
2025-11-05	73.00	73.00	72.20	72.60	1,259,268
2025-11-04	73.00	74.70	72.50	72.50	1,524,320
2025-11-03	76.50	77.00	72.00	73.30	3,221,646
2025-10-31	77.00	77.40	76.50	76.80	820,819
2025-10-30	78.20	78.50	76.50	76.50	863,442
2025-10-29	79.80	80.30	79.50	80.30	1,057,457
2025-10-28	80.10	80.20	79.20	79.70	1,357,100
2025-10-27	79.00	81.30	78.50	80.20	1,828,525
2025-10-24	78.80	79.20	78.20	78.70	772,306
2025-10-23	78.40	78.70	77.80	78.20	916,971
2025-10-22	77.40	78.30	77.40	78.30	1,428,667
2025-10-21	78.90	79.00	75.80	77.00	1,661,111
2025-10-20	78.20	78.80	78.10	78.80	884,688
2025-10-17	76.90	78.20	76.60	78.00	899,140
2025-10-16	77.80	78.10	77.50	77.80	688,855
2025-10-15	77.00	77.80	76.70	77.80	931,801
2025-10-14	76.60	77.10	76.60	77.10	767,591
2025-10-13	76.20	77.30	76.20	76.90	1,023,625
2025-10-10	75.30	77.20	75.30	76.20	805,421
2025-10-09	76.40	76.40	75.00	75.40	566,962
2025-10-08	76.40	76.50	75.00	75.40	539,940
2025-10-07	77.00	77.20	76.00	76.40	468,042
2025-10-06	77.70	78.10	77.10	77.10	687,068
2025-10-03	78.40	78.40	77.70	77.90	666,996
2025-10-02	75.50	77.50	75.50	77.40	791,726
2025-10-01	76.50	77.00	76.50	77.00	836,812
2025-09-30	75.10	76.30	75.10	76.30	1,016,011
2025-09-29	75.60	76.50	75.10	76.50	1,056,558
2025-09-26	75.40	75.70	75.40	75.60	641,673
2025-09-25	74.90	75.90	74.90	75.90	254,396
2025-09-24	76.60	76.60	74.90	75.70	1,548,808
2025-09-23	75.80	76.10	75.40	75.40	1,541,393
2025-09-22	76.10	76.60	75.80	75.80	829,067
2025-09-19	77.40	77.40	75.60	75.60	1,375,464
2025-09-18	77.80	77.80	76.50	76.50	1,109,114
2025-09-17	79.00	79.00	77.50	77.90	626,451
2025-09-16	79.90	79.90	79.00	79.00	589,033
2025-09-15	81.00	81.50	79.00	79.00	663,942
2025-09-12	81.30	81.50	81.00	81.00	635,238
2025-09-11	82.30	82.30	81.20	81.30	251,359
2025-09-10	81.00	81.30	80.80	81.00	652,507
2025-09-09	81.20	81.40	80.80	81.00	394,871
2025-09-08	81.50	81.80	81.20	81.20	848,528
2025-09-05	81.00	81.30	80.40	81.30	617,358
2025-09-04	79.20	80.90	79.20	80.80	687,113
2025-09-03	78.30	80.40	78.00	80.20	1,340,902
2025-09-02	81.40	81.40	78.40	78.60	1,117,969
2025-09-01	81.90	81.90	81.00	81.10	475,991
2025-08-29	81.80	81.90	81.60	81.70	445,232
2025-08-28	82.00	82.30	81.80	82.00	606,088
2025-08-27	82.50	83.20	81.80	82.00	743,412
2025-08-26	83.20	83.40	81.60	81.60	764,182
2025-08-25	82.30	82.30	82.30	82.30	0
2025-08-22	83.20	83.20	82.10	82.30	943,781
2025-08-21	85.50	86.00	82.10	82.80	1,389,177
2025-08-20	86.80	86.80	85.40	85.50	823,317
2025-08-19	86.70	87.90	86.70	87.60	684,267
2025-08-18	86.50	87.00	86.50	86.60	369,378
2025-08-15	86.50	87.50	86.50	87.00	217,392
2025-08-14	87.30	87.60	86.50	87.30	583,554
2025-08-13	87.60	88.00	87.30	87.40	444,443
2025-08-12	87.30	88.00	87.30	88.00	662,056
2025-08-11	86.30	87.30	86.00	87.30	933,069
2025-08-08	85.70	86.30	85.70	86.20	407,303
2025-08-07	86.40	87.00	85.90	86.60	441,883
2025-08-06	87.10	87.30	86.30	86.50	357,867
2025-08-05	88.90	88.90	86.50	86.50	688,503
2025-08-04	91.00	91.00	88.30	88.50	886,839
2025-08-01	89.50	89.70	89.20	89.20	539,941
2025-07-31	89.50	90.50	89.40	89.60	454,554
2025-07-30	89.50	90.00	89.20	89.20	617,999
2025-07-29	91.20	91.20	89.40	89.40	428,476
2025-07-28	92.00	92.00	90.30	90.30	363,020
2025-07-25	90.20	90.60	90.00	90.20	1,115,523
2025-07-24	92.30	92.30	89.80	90.60	1,105,841
2025-07-23	92.30	92.30	91.70	92.30	938,387
2025-07-22	92.30	92.30	91.60	92.00	681,209
2025-07-21	92.00	92.00	91.40	91.80	803,648
2025-07-18	91.40	91.80	91.30	91.50	1,261,570
2025-07-17	92.40	92.40	91.00	91.40	1,496,910
2025-07-16	90.00	92.20	89.60	92.10	3,155,816
2025-07-15	88.90	90.20	88.80	89.80	2,387,307
2025-07-14	87.00	88.60	87.00	88.60	1,232,447
2025-07-11	86.50	87.60	85.40	87.60	977,829
2025-07-10	85.00	86.40	84.50	86.40	1,920,648
2025-07-09	85.50	85.50	84.80	85.00	521,720
2025-07-08	84.80	84.80	84.60	84.60	606,994
2025-07-07	85.50	85.50	84.60	84.80	780,036
2025-07-04	86.70	86.70	85.90	85.90	724,889
2025-07-03	86.50	86.90	86.30	86.40	1,175,368
2025-07-02	85.90	86.40	85.80	86.00	1,489,746
2025-07-01	85.60	86.40	85.40	86.40	3,970,555
2025-06-30	85.50	86.70	85.40	86.10	1,376,262
2025-06-27	86.20	86.40	85.80	86.20	534,455
2025-06-26	86.40	86.40	85.90	85.90	566,217
2025-06-25	86.60	86.60	86.30	86.40	563,510
2025-06-24	85.40	87.00	85.40	86.50	785,298
2025-06-23	83.80	85.50	83.80	85.50	1,002,692
2025-06-20	82.50	85.70	82.30	85.40	2,981,431
2025-06-19	80.30	82.40	80.30	82.40	632,240
2025-06-18	82.00	82.40	82.00	82.40	963,095
2025-06-17	80.50	82.50	80.50	82.10	1,886,109
2025-06-16	81.10	82.40	80.80	82.40	1,723,879
2025-06-13	81.10	81.10	80.50	81.00	796,996
2025-06-12	80.80	81.00	80.60	80.90	1,029,968
2025-06-11	80.80	80.80	80.10	80.60	578,086
2025-06-10	80.30	81.00	79.70	80.60	1,847,489
2025-06-09	79.40	80.30	79.40	80.10	2,019,135
2025-06-06	78.00	79.80	78.00	79.70	1,784,328
2025-06-05	77.90	78.70	77.70	78.70	1,111,865
2025-06-04	77.60	77.90	77.10	77.90	1,503,211
2025-06-03	77.10	77.10	76.50	76.60	3,427,869
2025-06-02	76.80	77.10	75.90	75.90	1,020,801
2025-05-30	75.70	76.20	75.70	76.20	2,549,898
2025-05-29	76.50	76.50	75.50	75.50	574,933
2025-05-28	75.60	76.10	75.50	75.80	446,162
2025-05-27	77.20	77.20	75.10	75.80	1,095,255
2025-05-26	76.80	76.80	76.80	76.80	0
2025-05-23	77.40	77.40	76.20	76.80	395,574
2025-05-22	76.50	77.50	76.40	76.60	443,130
2025-05-21	75.50	77.00	75.00	76.90	1,149,782
2025-05-20	75.10	75.30	74.90	75.00	1,186,237
2025-05-19	76.60	77.00	75.20	75.40	913,324
2025-05-16	77.00	77.00	76.10	76.10	875,291
2025-05-15	76.50	76.90	76.00	76.10	615,331
2025-05-14	78.70	78.70	76.50	76.60	569,795
2025-05-13	78.10	78.70	76.70	76.70	616,315
2025-05-12	77.00	77.20	75.80	75.80	2,601,090
2025-05-09	77.60	78.70	76.40	76.50	1,221,252
2025-05-08	77.60	77.60	76.80	77.20	6,171,546
2025-05-07	78.00	78.00	76.70	76.90	34,511,118
2025-05-06	78.20	78.30	77.60	77.60	1,914,631
2025-05-05	78.20	78.20	78.20	78.20	0
2025-05-02	79.00	79.00	78.00	78.20	962,579
2025-05-01	78.60	78.80	78.60	78.80	1,115,937
2025-04-30	79.40	79.70	78.60	78.90	749,167
2025-04-29	80.60	80.60	79.20	79.60	466,862
2025-04-28	79.60	81.30	79.50	80.00	690,599
2025-04-25	78.80	79.60	78.50	79.10	949,382
2025-04-24	80.30	80.30	78.50	78.90	1,552,403
2025-04-23	83.00	83.00	79.80	80.30	2,963,491
2025-04-22	81.00	83.20	79.80	81.90	1,059,717
2025-04-21	81.30	81.30	81.30	81.30	0
2025-04-18	81.30	81.30	81.30	81.30	0
2025-04-17	80.80	81.50	80.30	81.30	690,760
2025-04-16	79.60	80.60	79.40	80.60	8,765,363
2025-04-15	79.00	80.60	79.00	79.70	786,879
2025-04-14	76.20	80.30	76.20	80.30	926,759
2025-04-11	75.90	77.10	75.10	75.30	780,751
2025-04-10	77.60	77.60	74.80	75.00	1,172,138
2025-04-09	76.30	76.40	73.80	74.00	742,065
2025-04-08	76.80	77.10	75.30	75.30	1,109,446
2025-04-07	75.70	75.70	72.80	75.20	1,276,089
2025-04-04	79.00	79.50	76.10	76.10	1,000,927
2025-04-03	80.20	80.20	78.90	78.90	453,672
2025-04-02	80.70	80.70	79.70	80.00	526,609
2025-04-01	80.50	80.60	80.30	80.30	706,448
2025-03-31	79.80	80.00	79.20	79.70	573,241
2025-03-28	80.80	80.80	79.50	79.60	560,755
2025-03-27	81.70	81.70	79.40	79.50	523,023
2025-03-26	80.00	80.00	79.10	79.10	403,239
2025-03-25	79.50	79.90	79.50	79.50	666,291
2025-03-24	81.60	81.60	79.10	79.20	574,128
2025-03-21	83.00	83.00	80.00	80.00	1,087,828
2025-03-20	81.90	81.90	81.60	81.60	1,172,807
2025-03-19	81.80	81.80	81.50	81.50	667,797
2025-03-18	81.40	83.00	80.50	81.70	613,843
2025-03-17	83.70	83.70	81.30	81.50	598,229
2025-03-14	80.40	83.00	80.10	81.20	765,777
2025-03-13	79.80	80.20	78.60	80.20	895,657
2025-03-12	77.30	79.90	77.00	79.90	730,568
2025-03-11	79.40	79.50	78.80	79.00	1,472,156
2025-03-10	78.10	80.20	77.80	77.90	912,465
2025-03-07	77.70	78.10	77.30	78.10	540,477
2025-03-06	78.60	78.60	77.30	77.90	410,323
2025-03-05	78.40	79.30	77.90	78.30	528,869
2025-03-04	77.00	79.70	77.00	78.20	959,098
2025-03-03	77.60	77.60	76.60	77.40	485,515
2025-02-28	76.70	78.30	76.70	77.40	1,666,101
2025-02-27	77.00	77.00	75.60	76.70	784,506
2025-02-26	75.10	77.00	75.10	76.50	484,158
2025-02-25	75.10	75.50	74.00	74.00	819,361
2025-02-24	76.40	76.40	74.90	74.90	611,660
2025-02-21	76.10	77.00	75.40	75.40	670,636
2025-02-20	77.00	77.70	76.00	76.00	624,032
2025-02-19	78.30	78.30	76.50	76.70	2,018,395
2025-02-18	76.90	77.70	76.90	77.20	950,213
2025-02-17	76.90	77.70	76.80	77.70	495,825
2025-02-14	76.00	76.80	76.00	76.20	674,685
2025-02-13	76.90	76.90	75.40	75.40	1,112,006
2025-02-12	76.40	78.60	76.30	76.30	2,640,944
2025-02-11	76.40	76.40	75.80	75.80	752,421
2025-02-10	74.00	76.30	74.00	75.60	982,003
2025-02-07	72.50	74.60	72.50	74.10	761,633
2025-02-06	71.10	73.00	71.10	72.90	1,477,355
2025-02-05	70.50	71.30	70.50	71.00	1,074,620
2025-02-04	68.00	70.60	68.00	70.60	832,093
2025-02-03	70.30	70.70	70.00	70.70	532,702
2025-01-31	69.40	70.80	69.40	70.80	697,991
2025-01-30	69.60	69.60	68.40	68.90	584,246
2025-01-29	68.70	70.50	68.10	69.80	2,106,416
2025-01-28	69.30	69.30	68.50	68.50	5,886,014
2025-01-27	70.20	70.40	68.50	68.70	1,057,498
2025-01-24	70.00	71.10	70.00	70.00	758,089
2025-01-23	72.80	72.80	70.00	70.50	1,135,573
2025-01-22	71.40	73.40	71.40	72.80	772,949
2025-01-21	71.80	73.00	71.80	72.80	877,403
2025-01-20	72.60	72.60	71.70	71.80	731,204
2025-01-17	73.40	73.40	72.60	72.60	913,498
2025-01-16	72.00	73.30	72.00	73.00	1,404,289
2025-01-15	71.00	71.10	70.70	70.70	1,084,644
2025-01-14	70.50	71.00	70.10	70.20	593,373
2025-01-13	70.20	70.50	70.00	70.00	1,115,696
2025-01-10	71.80	71.90	70.20	70.20	998,255
2025-01-09	71.40	72.40	70.50	71.10	1,276,299
2025-01-08	75.20	75.20	70.60	70.60	2,636,819
2025-01-07	76.10	76.10	74.00	74.00	497,879
2025-01-06	77.50	77.50	75.20	75.20	703,543
2025-01-03	77.00	77.00	75.30	75.70	632,558
2025-01-02	77.20	77.60	77.00	77.20	817,591
2025-01-01	77.00	77.00	77.00	77.00	0
2024-12-31	77.30	77.30	77.00	77.00	370,404
2024-12-30	75.20	76.80	75.20	76.10	685,992
2024-12-27	76.90	77.00	76.50	76.50	479,147
2024-12-26	76.60	76.60	76.60	76.60	0
2024-12-25	76.60	76.60	76.60	76.60	0
2024-12-24	75.20	76.70	75.20	76.60	351,776
2024-12-23	75.30	75.50	75.20	75.40	588,581
2024-12-20	75.50	76.00	74.00	76.00	2,174,939
2024-12-19	73.90	74.30	73.80	73.80	1,051,844
2024-12-18	74.00	75.10	74.00	74.50	996,744
2024-12-17	76.80	76.80	73.60	74.50	1,892,524
2024-12-16	78.10	78.10	76.60	76.60	526,384
2024-12-13	79.50	79.50	78.00	78.00	637,902
2024-12-12	78.80	79.70	78.80	78.90	538,170
2024-12-11	79.00	79.90	79.00	79.00	470,904
2024-12-10	79.20	80.20	79.10	80.00	647,557
2024-12-09	80.20	80.50	79.50	79.50	605,294
2024-12-06	79.10	80.80	79.10	80.10	833,944
2024-12-05	79.20	79.50	79.10	79.10	811,357
2024-12-04	79.20	79.80	79.20	79.20	585,009
2024-12-03	79.60	79.70	79.40	79.50	683,346
2024-12-02	79.50	80.60	79.50	79.80	681,502
2024-11-29	79.50	80.50	79.50	79.50	374,288
2024-11-28	80.80	80.80	79.50	80.60	451,833
2024-11-27	80.10	81.90	80.10	80.90	293,213
2024-11-26	81.40	81.60	80.20	80.40	626,886
2024-11-25	81.40	81.70	80.90	81.70	620,277
2024-11-22	79.20	81.30	79.20	80.70	556,174
2024-11-21	79.90	80.80	79.30	80.80	431,902
2024-11-20	80.00	80.90	79.80	80.20	376,337
2024-11-19	79.30	80.20	79.30	80.20	938,018
2024-11-18	81.40	81.90	79.30	79.40	625,343
2024-11-15	80.80	81.70	80.60	81.50	334,609
2024-11-14	79.70	80.80	79.70	80.80	731,461
2024-11-13	82.00	82.00	79.80	79.80	1,082,130
2024-11-12	84.00	84.00	81.10	81.10	686,643
2024-11-11	82.50	83.30	82.40	83.00	855,222
2024-11-08	81.10	82.50	81.10	82.00	585,665
2024-11-07	81.90	82.50	81.50	82.40	1,475,399
2024-11-06	81.80	82.80	81.80	82.00	527,769
2024-11-05	82.50	83.10	81.80	81.80	821,717
2024-11-04	83.00	83.10	82.40	82.50	701,222
2024-11-01	83.00	83.00	82.10	82.40	2,548,694
2024-10-31	87.30	87.30	83.00	83.00	1,591,018
2024-10-30	86.10	88.00	86.10	86.60	669,050
2024-10-29	88.10	88.10	86.80	86.80	271,506
2024-10-28	87.50	87.80	87.30	87.30	1,085,608
2024-10-25	88.00	88.00	88.00	88.00	271,576
2024-10-24	87.10	87.20	86.80	87.20	831,789
2024-10-23	89.40	89.70	88.50	89.00	485,707
2024-10-22	88.80	89.20	88.70	88.70	414,796
2024-10-21	88.10	90.00	87.90	88.50	1,078,165
2024-10-18	88.20	88.40	88.00	88.20	804,909
2024-10-17	88.50	88.60	87.80	87.80	313,848
2024-10-16	91.40	91.40	87.40	87.40	560,516
2024-10-15	92.80	92.80	88.00	88.00	540,633
2024-10-14	93.40	93.40	89.50	89.50	507,995
2024-10-11	90.50	91.30	89.90	89.90	296,553
2024-10-10	91.00	91.90	90.50	90.50	339,752
2024-10-09	92.20	93.00	91.40	91.40	702,952
2024-10-08	93.60	93.60	90.90	90.90	778,351
2024-10-07	93.50	94.00	92.40	92.60	468,048
2024-10-04	93.10	93.10	92.20	92.20	410,665
2024-10-03	93.90	94.60	93.50	93.50	402,931
2024-10-02	93.00	93.40	92.80	93.10	363,333
2024-10-01	93.00	93.00	92.30	92.30	253,035
2024-09-30	94.90	94.90	93.40	93.70	452,215
2024-09-27	92.00	94.60	92.00	94.60	578,834
2024-09-26	91.50	91.60	91.30	91.60	1,125,413
2024-09-25	93.00	93.00	91.30	91.30	317,536
2024-09-24	92.70	93.30	92.00	92.00	151,740
2024-09-23	94.00	94.00	93.00	93.10	298,241
2024-09-20	94.50	94.50	92.70	92.90	654,080
2024-09-19	95.20	95.20	94.40	95.00	524,007
2024-09-18	94.40	94.90	94.40	94.80	623,586
2024-09-17	94.30	95.20	93.80	94.50	692,070
2024-09-16	94.20	94.60	93.80	94.40	520,881
2024-09-13	94.00	94.00	93.30	93.90	349,096
2024-09-12	93.60	94.60	93.10	93.40	314,401
2024-09-11	93.30	94.00	93.30	93.60	253,791
2024-09-10	94.40	94.40	93.20	93.90	219,667
2024-09-09	93.50	94.30	93.50	93.80	1,003,670
2024-09-06	94.60	94.60	93.30	93.80	635,594
2024-09-05	93.00	94.30	93.00	93.80	755,108
2024-09-04	93.00	93.80	93.00	93.80	318,475
2024-09-03	93.00	94.00	93.00	93.50	868,327
2024-09-02	92.80	93.70	92.80	93.50	249,487
2024-08-30	93.90	93.90	93.30	93.60	620,993
2024-08-29	93.40	93.70	93.20	93.60	769,156
2024-08-28	93.80	93.90	93.50	93.70	524,011
2024-08-27	93.20	93.50	93.00	93.40	1,175,458
2024-08-26	93.00	93.00	93.00	93.00	0
2024-08-23	93.10	93.10	92.90	93.00	455,958
2024-08-22	92.20	93.00	92.20	93.00	945,726
2024-08-21	92.30	92.50	92.20	92.20	734,696
2024-08-20	92.20	92.20	92.20	92.20	1,084,001
2024-08-19	91.20	92.40	91.20	92.40	702,615
2024-08-16	92.00	92.30	92.00	92.20	862,012
2024-08-15	91.40	92.30	91.40	92.30	603,412
2024-08-14	91.20	92.30	91.20	92.30	388,744
2024-08-13	90.90	91.30	90.90	91.30	662,935
2024-08-12	89.10	91.40	89.10	91.40	1,839,997
2024-08-09	87.50	89.60	87.50	89.60	996,112
2024-08-08	85.20	87.80	85.20	87.50	576,840
2024-08-07	85.10	85.20	84.10	84.70	1,336,309
2024-08-06	84.40	84.90	84.00	84.00	956,393
2024-08-05	86.40	86.40	83.50	83.50	927,969
2024-08-02	90.10	90.10	86.80	86.80	611,783
2024-08-01	91.40	91.40	90.00	90.00	660,108
2024-07-31	90.40	90.40	90.00	90.30	547,908
2024-07-30	89.80	90.10	89.70	89.90	1,277,821
2024-07-29	90.20	90.20	89.80	90.10	3,538,541
2024-07-26	88.50	89.20	88.50	89.00	675,323
2024-07-25	89.60	89.60	87.80	88.40	455,352
2024-07-24	91.80	91.80	90.60	90.60	910,562
2024-07-23	91.20	91.20	90.60	91.00	399,044
2024-07-22	91.10	91.10	90.80	91.00	505,637
2024-07-19	92.00	92.00	90.70	90.70	196,028
2024-07-18	92.00	92.00	91.00	91.00	1,038,673
2024-07-17	91.80	91.80	90.70	90.70	632,366
2024-07-16	91.30	92.40	91.30	92.40	672,223
2024-07-15	90.80	91.90	90.80	91.90	420,038
2024-07-12	90.60	91.10	90.20	91.10	524,257
2024-07-11	91.30	91.30	90.90	91.20	467,485
2024-07-10	90.40	91.10	90.40	90.40	804,840
2024-07-09	90.20	90.50	90.20	90.40	368,441
2024-07-08	90.00	91.20	90.00	91.20	518,485
2024-07-05	90.00	90.40	88.90	90.40	547,691
2024-07-04	90.00	90.00	88.80	89.40	422,179
2024-07-03	88.60	89.00	88.60	89.00	1,253,275
2024-07-02	90.50	90.50	88.90	88.90	1,115,294
2024-07-01	90.10	90.90	89.60	90.90	297,577
2024-06-28	89.80	90.20	89.80	90.10	419,391
2024-06-27	89.40	90.10	89.40	90.00	791,573
2024-06-26	89.00	90.60	89.00	90.60	455,059
2024-06-25	90.00	90.00	89.40	89.90	642,970
2024-06-24	90.00	90.90	89.90	90.50	469,376
2024-06-21	90.60	90.60	89.90	90.20	497,164
2024-06-20	88.60	90.50	88.60	90.40	428,465
2024-06-19	88.60	89.90	87.80	89.90	643,317
2024-06-18	87.70	87.90	87.70	87.90	697,059
2024-06-17	89.40	89.40	88.10	88.50	526,294
2024-06-14	88.40	89.60	88.40	88.50	356,700
2024-06-13	88.40	89.10	88.10	88.10	389,465
2024-06-12	89.60	89.60	88.40	88.40	842,757
2024-06-11	89.50	89.60	88.70	89.10	454,770
2024-06-10	89.00	90.10	88.90	89.90	695,075
2024-06-07	88.20	89.30	88.20	89.30	408,455
2024-06-06	88.00	88.20	87.40	88.20	527,161
2024-06-05	87.60	88.10	87.40	87.80	843,780
2024-06-04	86.70	88.00	86.70	88.00	341,361
2024-06-03	87.70	87.70	86.60	87.20	1,586,520
2024-05-31	87.30	87.70	87.30	87.70	999,631
2024-05-30	87.50	87.50	86.70	86.90	511,366
2024-05-29	87.60	87.60	86.60	86.70	865,401
2024-05-28	86.20	87.10	86.20	86.40	830,483
2024-05-27	86.00	86.00	86.00	86.00	0
2024-05-24	86.90	87.70	86.00	86.00	714,197
2024-05-23	88.40	89.20	86.70	86.70	1,050,440
2024-05-22	87.70	88.40	87.70	88.30	518,345
2024-05-21	89.50	90.10	88.10	88.60	1,170,822
2024-05-20	88.90	90.20	88.80	89.80	813,487
2024-05-17	89.60	89.60	88.00	88.30	621,571
2024-05-16	90.00	90.00	89.40	89.40	383,092
2024-05-15	89.50	90.00	89.50	89.80	484,915
2024-05-14	89.60	89.80	89.60	89.70	1,075,754
2024-05-13	91.00	91.00	89.70	89.70	1,427,612
2024-05-10	90.70	90.70	90.00	90.10	522,021
2024-05-09	90.20	90.40	89.70	90.30	506,309
2024-05-08	90.50	90.50	89.50	89.70	403,861
2024-05-07	89.40	90.20	89.40	90.10	570,296
2024-05-06	90.50	90.50	90.50	90.50	0
2024-05-03	91.00	91.00	90.20	90.50	342,596
2024-05-02	87.50	90.90	87.50	90.90	587,802
2024-05-01	89.50	89.90	87.80	89.90	581,673
2024-04-30	89.50	89.50	87.00	87.90	526,665
2024-04-29	88.10	88.10	87.50	87.90	648,500
2024-04-26	85.10	89.00	85.10	88.00	672,515
2024-04-25	86.10	86.70	85.80	86.70	850,781
2024-04-24	86.10	87.30	84.80	87.30	864,718
2024-04-23	83.90	85.90	83.90	85.60	1,052,062
2024-04-22	82.70	84.00	82.70	83.90	513,830
2024-04-19	83.40	83.40	82.50	83.30	1,169,387
2024-04-18	82.50	83.50	82.40	83.50	599,053
2024-04-17	82.50	82.50	81.70	82.20	1,431,425
2024-04-16	81.70	82.60	81.40	81.60	746,470
2024-04-15	82.00	82.40	81.70	81.80	608,499
2024-04-12	84.40	84.40	81.70	82.00	778,348
2024-04-11	82.20	82.50	81.60	81.60	736,833
2024-04-10	83.50	84.00	82.00	82.70	1,275,072
2024-04-09	82.30	83.00	82.00	82.40	770,112
2024-04-08	82.80	83.40	82.50	82.50	812,700
2024-04-05	83.10	83.20	82.70	82.70	679,720
2024-04-04	83.30	84.20	83.30	83.50	768,033
2024-04-03	83.80	83.80	83.40	83.40	1,533,647
2024-04-02	84.40	84.90	83.80	84.00	455,411
2024-04-01	84.40	84.40	84.40	84.40	0
2024-03-29	84.40	84.40	84.40	84.40	0
2024-03-28	84.20	84.70	84.10	84.40	974,498
2024-03-27	84.50	84.60	84.20	84.40	631,433
2024-03-26	85.90	85.90	84.70	84.90	1,432,874
2024-03-25	86.70	87.00	85.80	86.30	971,243
2024-03-22	87.10	87.20	86.60	86.80	5,816,186
2024-03-21	87.50	88.00	87.10	87.10	890,381
2024-03-20	87.20	88.00	87.00	87.10	400,403
2024-03-19	89.30	89.30	87.20	87.20	714,143
2024-03-18	90.50	90.50	89.20	89.20	896,536
2024-03-15	91.00	91.00	89.20	90.10	660,155
2024-03-14	89.60	90.70	89.50	89.80	773,770
2024-03-13	90.70	90.70	89.60	89.60	1,259,021
2024-03-12	91.70	91.70	89.60	89.90	910,861
2024-03-11	92.70	92.70	90.80	90.90	841,611
2024-03-08	91.20	92.40	91.00	92.40	775,874
2024-03-07	90.00	91.40	90.00	91.20	320,309
2024-03-06	90.00	90.50	90.00	90.50	484,044
2024-03-05	90.70	91.30	90.50	90.50	679,497
2024-03-04	90.70	91.30	90.30	91.30	369,726
2024-03-01	89.70	91.40	89.70	91.40	1,287,483
2024-02-29	89.70	90.50	89.70	90.20	874,961
2024-02-28	89.40	90.60	89.30	90.20	487,179
2024-02-27	89.10	89.80	89.10	89.40	701,932
2024-02-26	88.50	89.40	88.50	89.20	1,218,072
2024-02-23	89.50	89.50	89.00	89.10	1,014,723
2024-02-22	85.00	89.40	85.00	89.40	473,861
2024-02-21	86.00	88.10	86.00	88.00	359,580
2024-02-20	88.00	88.00	84.90	86.00	652,218
2024-02-19	85.10	86.70	85.10	86.30	500,350
2024-02-16	87.40	87.40	84.60	84.60	647,227
2024-02-15	86.50	86.50	85.20	85.30	1,374,771
2024-02-14	87.00	87.50	86.00	86.00	2,228,788
2024-02-13	88.00	88.00	86.90	87.40	613,669
2024-02-12	88.10	88.60	88.00	88.30	469,704
2024-02-09	89.30	89.70	88.40	88.80	634,031
2024-02-08	88.20	90.00	88.00	88.10	1,830,844
2024-02-07	89.40	89.40	88.10	88.10	755,846
2024-02-06	91.80	91.80	89.60	89.90	1,160,327
2024-02-05	91.60	91.80	91.00	91.00	801,540
2024-02-02	94.30	94.30	91.90	91.90	1,243,598
2024-02-01	95.00	95.00	93.50	93.50	1,013,606
2024-01-31	95.50	95.60	95.00	95.60	793,072
2024-01-30	95.50	95.50	95.50	95.50	965,600
2024-01-29	96.00	96.20	95.50	96.00	619,869
2024-01-26	97.30	97.30	96.10	96.30	692,910
2024-01-25	97.40	97.40	96.90	97.10	1,699,001
2024-01-24	99.60	99.60	99.30	99.40	998,296
2024-01-23	99.20	99.60	99.20	99.60	363,210
2024-01-22	99.20	100.40	99.20	99.50	411,504
2024-01-19	99.10	99.80	99.00	99.00	940,317
2024-01-18	99.20	100.80	99.10	100.00	1,770,015
2024-01-17	99.20	99.90	99.10	99.80	689,603
2024-01-16	100.20	100.40	100.00	100.20	403,574
2024-01-15	101.00	101.00	100.20	100.60	915,787
2024-01-12	101.20	101.20	101.00	101.00	735,374
2024-01-11	100.80	101.80	100.80	101.40	174,892
2024-01-10	101.40	101.60	101.00	101.00	194,068
2024-01-09	100.60	101.40	100.60	101.00	2,232,013
2024-01-08	99.70	101.00	99.70	100.20	693,254
2024-01-05	101.20	101.80	99.60	100.00	503,338
2024-01-04	101.80	102.80	100.00	100.00	556,950
2024-01-03	101.00	102.20	100.80	101.80	466,298
2024-01-02	102.00	102.20	101.40	102.00	388,581
2024-01-01	102.20	102.20	102.20	102.20	0
2023-12-29	101.00	102.20	101.00	102.20	111,595
2023-12-28	101.60	101.60	101.20	101.60	825,334
2023-12-27	98.00	101.00	98.00	100.80	427,873
2023-12-26	98.90	98.90	98.90	98.90	0
2023-12-25	98.90	98.90	98.90	98.90	0
2023-12-22	98.40	99.00	98.40	98.90	359,388
2023-12-21	97.10	97.90	97.10	97.60	668,689
2023-12-20	98.70	98.70	96.00	97.30	1,462,531
2023-12-19	97.00	98.20	97.00	97.70	485,181
2023-12-18	98.50	98.50	97.20	97.20	305,707
2023-12-15	98.00	98.00	96.80	98.00	1,014,083
2023-12-14	97.60	98.50	97.00	98.00	1,055,088
2023-12-13	96.60	97.50	96.30	97.00	536,384
2023-12-12	97.00	97.50	96.10	97.00	1,806,534
2023-12-11	96.20	96.40	95.50	96.20	768,993
2023-12-08	94.50	95.80	94.50	95.80	394,970
2023-12-07	95.30	96.10	94.70	94.80	657,324
2023-12-06	97.80	97.80	95.50	96.20	639,551
2023-12-05	96.70	97.90	96.70	97.60	291,483
2023-12-04	97.90	97.90	97.50	97.80	571,511
2023-12-01	97.30	97.60	97.00	97.60	511,096
2023-11-30	97.20	97.30	96.80	97.30	566,053
2023-11-29	96.60	97.50	95.90	97.50	302,447
2023-11-28	96.20	97.10	96.00	97.00	350,337
2023-11-27	95.00	95.50	95.00	95.50	361,111
2023-11-24	94.80	96.20	94.80	96.20	621,095
2023-11-23	94.00	95.10	94.00	95.10	205,611
2023-11-22	93.90	95.00	93.90	94.20	673,995
2023-11-21	95.10	96.00	93.80	93.80	876,799
2023-11-20	97.00	97.10	95.10	95.20	1,041,980
2023-11-17	97.00	97.40	97.00	97.40	700,426
2023-11-16	96.00	97.80	96.00	97.80	491,160
2023-11-15	95.40	97.10	94.70	95.50	1,642,063
2023-11-14	90.90	95.00	90.30	95.00	1,018,338
2023-11-13	88.00	91.20	88.00	91.20	505,919
2023-11-10	89.00	89.60	88.90	89.60	1,705,050
2023-11-09	89.10	89.50	89.00	89.00	809,189
2023-11-08	87.60	89.40	87.60	89.00	410,989
2023-11-07	89.50	89.50	87.10	88.60	448,258
2023-11-06	88.80	89.50	88.70	88.90	606,599
2023-11-03	89.30	89.30	88.80	88.80	1,247,235
2023-11-02	88.10	89.30	88.00	89.00	1,757,090
2023-11-01	87.10	87.90	87.10	87.50	593,194
2023-10-31	86.50	88.00	86.50	87.00	517,903
2023-10-30	86.50	87.70	86.50	87.00	412,848
2023-10-27	88.70	88.80	86.50	87.00	1,181,099
2023-10-26	87.80	87.90	86.70	87.40	401,796
2023-10-25	87.90	88.00	87.70	87.70	550,318
2023-10-24	87.80	88.90	87.80	88.30	351,003
2023-10-23	87.80	88.70	87.60	88.20	831,227
2023-10-20	86.50	89.50	86.50	88.00	1,229,488
2023-10-19	84.30	86.80	84.30	86.80	480,149
2023-10-18	84.70	85.40	84.00	85.40	889,381
2023-10-17	83.50	84.70	83.00	84.70	1,091,516
2023-10-16	87.20	87.60	82.40	84.00	1,190,581
2023-10-13	88.10	88.10	86.70	86.70	618,623
2023-10-12	88.00	88.60	87.80	88.10	712,256
2023-10-11	88.60	88.60	87.70	87.70	760,418
2023-10-10	88.90	89.40	88.50	88.80	722,852
2023-10-09	89.90	89.90	88.00	88.90	231,436
2023-10-06	88.80	88.90	88.20	88.20	441,065
2023-10-05	89.50	89.50	88.30	88.30	776,540
2023-10-04	91.40	91.40	88.60	88.60	543,151
2023-10-03	91.90	91.90	89.50	89.50	395,749
2023-10-02	92.80	92.80	90.30	90.30	704,364
2023-09-29	92.30	93.30	91.80	92.80	495,748
2023-09-28	93.20	93.30	92.00	92.00	969,265
2023-09-27	92.60	92.70	92.30	92.30	783,859
2023-09-26	92.60	93.70	92.60	92.90	297,571
2023-09-25	93.60	94.30	92.50	92.50	497,655
2023-09-22	93.10	94.60	92.60	93.60	896,251
2023-09-21	94.30	95.00	92.50	92.50	699,932
2023-09-20	95.00	95.00	94.50	94.50	465,574
2023-09-19	94.70	94.80	93.70	94.30	485,271
2023-09-18	95.00	95.00	94.00	94.00	1,187,480
2023-09-15	94.50	95.00	94.00	94.30	1,395,011
2023-09-14	93.50	94.90	93.20	94.90	1,990,182
2023-09-13	92.30	93.20	92.30	92.80	403,305
2023-09-12	92.70	92.80	92.70	92.80	495,252
2023-09-11	92.60	93.60	92.60	92.70	460,433
2023-09-08	93.00	93.00	92.40	92.60	347,626
2023-09-07	93.10	93.20	92.40	92.40	733,323
2023-09-06	91.50	93.70	91.50	93.30	711,753
2023-09-05	92.70	93.50	92.70	93.10	648,476
2023-09-04	93.40	93.50	93.00	93.00	432,161
2023-09-01	93.00	94.00	92.50	93.30	426,615
2023-08-31	92.20	92.90	92.20	92.70	496,162
2023-08-30	90.70	92.40	90.70	92.20	667,620
2023-08-29	92.00	92.50	90.80	92.00	844,375
2023-08-28	91.70	91.70	91.70	91.70	0
2023-08-25	91.10	91.90	91.00	91.70	1,514,835
2023-08-24	90.30	92.00	89.80	90.70	451,258
2023-08-23	90.10	90.10	89.00	89.80	1,614,846
2023-08-22	89.40	90.10	88.80	88.80	429,890
2023-08-21	90.30	90.30	88.80	88.80	766,968
2023-08-18	91.10	91.10	89.60	89.80	912,420
2023-08-17	92.00	92.10	91.30	91.40	727,974
2023-08-16	93.00	93.30	92.00	92.10	692,089
2023-08-15	94.10	94.30	93.10	93.30	471,954
2023-08-14	95.90	96.20	94.00	94.10	712,446
2023-08-11	96.60	96.60	95.90	96.00	471,335
2023-08-10	97.20	97.20	96.20	96.50	539,314
2023-08-09	97.40	97.90	95.60	96.50	556,695
2023-08-08	96.70	97.50	96.60	97.00	718,498
2023-08-07	98.30	98.30	96.60	97.00	456,633
2023-08-04	97.20	97.50	97.00	97.00	405,825
2023-08-03	97.30	98.00	97.20	97.50	510,859
2023-08-02	98.90	98.90	97.40	97.40	499,204
2023-08-01	99.80	99.80	98.10	99.60	297,508
2023-07-31	98.40	98.70	98.00	98.10	466,121
2023-07-28	99.90	100.20	97.60	98.60	609,742
2023-07-27	99.90	100.40	99.80	100.00	291,845
2023-07-26	100.80	100.80	99.60	99.80	174,773
2023-07-25	100.20	100.20	98.90	99.50	454,455
2023-07-24	101.00	101.00	98.80	99.40	593,031
2023-07-21	99.90	99.90	98.90	99.00	1,225,636
2023-07-20	102.00	102.00	99.80	100.00	908,147
2023-07-19	99.60	102.60	99.60	101.80	552,258
2023-07-18	99.30	99.30	98.50	98.50	272,430
2023-07-17	99.20	99.20	97.90	97.90	591,650
2023-07-14	99.20	99.60	99.00	99.20	453,864
2023-07-13	98.60	99.70	98.40	98.40	877,077
2023-07-12	99.70	99.70	98.00	98.40	524,301
2023-07-11	98.00	99.80	97.70	97.80	424,282
2023-07-10	98.00	98.00	97.50	97.60	459,500
2023-07-07	97.10	97.80	96.30	97.40	1,254,318
2023-07-06	98.60	99.20	96.70	96.70	929,809
2023-07-05	100.00	100.00	98.00	98.50	371,264
2023-07-04	99.00	99.00	98.20	98.30	1,113,506
2023-07-03	98.90	98.90	98.20	98.20	1,159,158
2023-06-30	97.90	99.20	97.70	98.00	675,394
2023-06-29	98.20	98.70	97.50	97.70	389,306
2023-06-28	98.00	99.40	97.50	98.80	632,124
2023-06-27	96.40	98.30	96.40	97.20	2,040,048
2023-06-26	99.00	99.00	94.10	96.10	2,055,440
2023-06-23	98.40	99.80	98.40	98.60	775,321
2023-06-22	100.00	100.80	97.30	99.80	1,482,158
2023-06-21	101.00	101.00	99.80	99.90	688,409
2023-06-20	101.60	101.60	100.20	100.80	592,950
2023-06-19	103.00	103.00	101.60	102.20	682,500
2023-06-16	104.00	104.00	102.40	102.40	648,828
2023-06-15	105.00	105.00	102.40	102.40	983,408
2023-06-14	105.00	105.20	104.40	105.00	1,259,094
2023-06-13	106.20	106.20	105.20	106.00	582,162
2023-06-12	105.80	106.00	105.60	106.00	507,248
2023-06-09	106.00	106.00	105.00	105.80	376,969
2023-06-08	106.40	106.40	105.00	105.20	407,643
2023-06-07	106.20	106.20	105.20	105.80	668,857
2023-06-06	106.80	106.80	105.80	106.40	519,290
2023-06-05	106.80	106.80	105.60	105.60	502,977
2023-06-02	107.00	107.00	106.40	106.60	976,457
2023-06-01	107.00	107.00	105.80	106.00	859,999
2023-05-31	106.20	106.20	105.00	105.80	751,488
2023-05-30	106.00	106.80	106.00	106.20	903,496
2023-05-29	106.40	106.40	106.40	106.40	0
2023-05-26	106.60	106.80	105.40	106.40	585,152
2023-05-25	107.00	107.80	105.60	106.40	394,265
2023-05-24	108.20	108.20	105.20	107.00	3,329,867
2023-05-23	109.40	109.40	108.00	108.00	571,564
2023-05-22	110.20	110.60	109.20	109.80	1,133,519
2023-05-19	110.20	110.20	109.20	109.20	782,687
2023-05-18	110.20	110.60	109.20	110.00	630,724
2023-05-17	110.40	110.80	110.20	110.20	1,329,052
2023-05-16	111.60	111.60	110.60	110.80	728,682
2023-05-15	110.40	111.80	110.40	110.40	722,966
2023-05-12	110.80	110.80	109.80	110.80	641,245
2023-05-11	111.60	111.60	110.60	111.20	1,078,169
2023-05-10	111.20	111.40	111.20	111.20	407,447
2023-05-09	112.00	112.00	111.00	111.20	471,585
2023-05-08	111.00	111.00	111.00	111.00	0
2023-05-05	110.00	111.40	110.00	111.00	436,759
2023-05-04	112.00	112.20	111.00	111.00	599,345
2023-05-03	110.00	111.00	110.00	110.20	772,439
2023-05-02	111.00	111.00	110.00	110.00	553,547
2023-05-01	110.60	110.60	110.60	110.60	0
2023-04-28	110.60	110.60	110.20	110.60	230,753
2023-04-27	111.20	111.40	110.00	110.80	548,317
2023-04-26	110.40	110.80	110.40	110.40	531,798
2023-04-25	109.40	110.40	109.40	110.20	373,177
2023-04-24	109.20	110.40	109.00	109.60	659,810
2023-04-21	111.00	111.00	109.00	109.80	286,451
2023-04-20	110.80	110.80	109.20	109.20	263,891
2023-04-19	110.40	112.00	110.40	112.00	226,006
2023-04-18	112.80	112.80	110.20	111.20	351,668
2023-04-17	113.40	113.80	112.00	112.00	523,032
2023-04-14	114.00	114.00	112.60	113.40	1,164,324
2023-04-13	113.80	114.20	113.00	113.00	389,721
2023-04-12	112.00	113.80	112.00	113.80	679,701
2023-04-11	112.00	112.00	111.00	111.80	634,169
2023-04-10	110.80	110.80	110.80	110.80	0
2023-04-07	110.80	110.80	110.80	110.80	0
2023-04-06	110.60	110.80	109.80	110.80	1,258,590
2023-04-05	111.40	111.40	108.80	110.40	868,740
2023-04-04	111.80	112.00	111.40	111.40	375,124
2023-04-03	111.00	111.60	111.00	111.20	443,138
2023-03-31	111.60	112.00	110.80	110.80	668,327
2023-03-30	109.40	111.00	109.40	110.60	600,467
2023-03-29	110.00	110.00	107.60	109.20	425,093
2023-03-28	110.20	110.40	108.00	108.40	424,921
2023-03-27	111.20	111.20	110.20	110.20	283,900
2023-03-24	111.80	111.80	110.20	110.20	728,401
2023-03-23	110.20	110.80	110.00	110.00	608,368
2023-03-22	110.00	110.00	109.60	110.00	292,568
2023-03-21	111.00	111.00	109.80	110.20	683,951
2023-03-20	109.20	111.40	108.40	111.00	645,650
2023-03-17	110.40	110.40	109.40	109.40	774,778
2023-03-16	111.20	111.20	109.60	109.80	606,602
2023-03-15	110.20	110.60	109.00	110.60	964,241
2023-03-14	109.40	110.00	109.40	110.00	484,531
2023-03-13	110.20	110.20	107.00	107.40	1,044,259
2023-03-10	110.00	110.60	109.80	110.00	499,338
2023-03-09	113.00	113.00	109.60	111.00	749,525
2023-03-08	114.00	114.20	112.80	112.80	357,956
2023-03-07	114.60	114.80	114.00	114.00	276,127
2023-03-06	113.40	114.60	113.20	114.60	559,187
2023-03-03	113.20	113.20	112.60	112.60	273,220
2023-03-02	113.80	113.80	112.80	113.20	359,895
2023-03-01	114.80	114.80	112.80	112.80	582,757
2023-02-28	114.80	115.40	114.80	115.00	1,253,520
2023-02-27	113.80	114.80	113.80	114.80	432,396
2023-02-24	113.80	114.00	113.20	113.60	386,389
2023-02-23	113.80	114.40	113.80	114.20	384,473
2023-02-22	114.60	114.80	113.20	113.80	786,895
2023-02-21	116.00	116.60	114.20	114.80	720,696
2023-02-20	116.40	117.00	116.00	116.40	561,927
2023-02-17	117.00	117.40	117.00	117.20	533,141
2023-02-16	117.00	117.80	117.00	117.80	328,330
2023-02-15	116.20	117.00	115.80	117.00	377,920
2023-02-14	117.80	117.80	115.80	116.60	384,955
2023-02-13	116.60	117.60	116.40	117.20	554,208
2023-02-10	117.60	117.60	115.20	116.40	1,194,792
2023-02-09	117.60	118.20	117.60	117.60	556,169
2023-02-08	118.40	119.60	117.80	117.80	907,547
2023-02-07	119.20	119.60	117.00	117.20	416,091
2023-02-06	119.60	119.60	119.20	119.20	243,072
2023-02-03	119.00	120.00	119.00	119.20	350,215
2023-02-02	119.00	119.60	118.40	119.60	1,195,234
2023-02-01	118.20	119.00	118.00	118.20	1,675,649
2023-01-31	118.20	118.60	118.00	118.60	545,921
2023-01-30	118.60	118.80	118.00	118.40	574,918
2023-01-27	117.80	118.80	117.40	118.80	325,182
2023-01-26	117.20	119.80	117.20	119.60	677,274
2023-01-25	118.80	118.80	117.80	118.20	550,191
2023-01-24	118.00	118.20	117.80	117.80	433,705
2023-01-23	118.00	118.80	117.20	117.20	554,971
2023-01-20	118.80	118.80	117.80	118.00	320,321
2023-01-19	118.80	119.20	118.00	118.00	449,595
2023-01-18	120.00	120.00	118.80	119.00	811,531
2023-01-17	120.20	120.60	119.20	119.40	798,754
2023-01-16	120.20	121.20	119.60	119.60	849,131
2023-01-13	118.80	119.80	118.80	119.20	472,998
2023-01-12	118.00	118.80	118.00	118.80	708,890
2023-01-11	116.80	118.80	116.80	118.00	372,002
2023-01-10	116.80	116.80	116.40	116.60	339,757
2023-01-09	118.80	119.00	115.00	116.00	792,498
2023-01-06	118.60	119.20	118.20	118.20	267,050
2023-01-05	120.40	120.40	117.60	117.60	164,264
2023-01-04	120.20	120.20	118.80	119.00	497,865
2023-01-03	119.00	120.40	118.80	119.80	656,063
2023-01-02	118.80	118.80	118.80	118.80	0
2022-12-30	118.20	118.80	118.00	118.80	180,963
2022-12-29	118.00	118.80	118.00	118.40	617,692
2022-12-28	117.60	118.60	117.60	118.60	257,020
2022-12-27	117.00	117.00	117.00	117.00	0
2022-12-26	117.00	117.00	117.00	117.00	0
2022-12-23	117.40	117.40	117.00	117.00	150,821
2022-12-22	117.00	117.00	116.80	116.80	420,081
2022-12-21	117.00	117.20	117.00	117.00	428,119
2022-12-20	117.60	117.60	116.00	116.00	446,748
2022-12-19	115.80	118.00	114.60	117.60	373,141
2022-12-16	115.80	116.40	115.00	115.00	1,152,348
2022-12-15	116.00	116.80	114.60	116.00	309,279
2022-12-14	116.00	117.00	116.00	116.40	392,976
2022-12-13	115.20	118.40	115.20	116.00	933,086
2022-12-12	116.00	116.00	115.40	115.40	470,137
2022-12-09	116.20	116.80	115.80	116.80	640,198
2022-12-08	117.40	118.60	116.20	116.20	467,894
2022-12-07	118.00	119.40	116.20	116.40	779,941
2022-12-06	118.20	118.40	118.00	118.00	419,136
2022-12-05	119.20	119.20	118.20	118.20	305,270
2022-12-02	119.00	119.00	117.00	117.00	704,164
2022-12-01	118.60	119.40	117.20	119.40	2,285,671
2022-11-30	118.60	119.00	118.00	118.40	961,742
2022-11-29	117.80	119.00	117.80	118.40	1,630,486
2022-11-28	117.60	118.60	117.00	117.40	538,347
2022-11-25	116.40	118.00	116.40	118.00	391,985
2022-11-24	118.80	118.80	115.40	117.00	926,224
2022-11-23	119.00	119.20	117.60	118.60	259,893
2022-11-22	117.60	119.20	117.60	118.00	364,145
2022-11-21	115.00	119.00	114.00	117.80	1,270,213
2022-11-18	113.20	115.00	113.00	114.80	754,529
2022-11-17	108.80	112.80	108.80	112.80	2,031,514
2022-11-16	111.80	111.80	108.60	109.80	1,454,637
2022-11-15	111.40	113.20	110.20	111.00	1,655,458
2022-11-14	112.60	112.60	111.60	112.60	1,165,341
2022-11-11	111.80	114.80	111.40	113.60	1,584,274
2022-11-10	108.80	113.20	108.80	112.20	745,260
2022-11-09	109.40	109.40	108.80	109.20	561,681
2022-11-08	108.80	109.20	108.60	109.00	1,004,822
2022-11-07	109.00	110.40	108.40	109.40	585,206
2022-11-04	109.00	109.00	106.20	107.40	1,031,960
2022-11-03	109.40	109.40	109.00	109.20	311,374
2022-11-02	109.60	109.60	109.20	109.20	284,219
2022-11-01	109.80	109.80	109.00	109.60	3,543,768
2022-10-31	109.60	109.60	109.20	109.20	616,055
2022-10-28	110.60	111.20	108.40	110.00	968,005
2022-10-27	111.00	112.20	111.00	111.20	321,556
2022-10-26	111.80	113.80	111.80	113.20	987,266
2022-10-25	108.40	113.20	108.40	113.00	1,221,298
2022-10-24	108.40	110.40	108.40	108.40	699,499
2022-10-21	109.00	109.60	108.40	108.40	1,715,574
2022-10-20	105.00	109.60	104.60	108.80	856,318
2022-10-19	106.00	106.80	104.20	105.20	615,201
2022-10-18	110.40	110.40	106.20	106.20	746,812
2022-10-17	109.00	112.20	108.40	108.40	1,069,045
2022-10-14	108.80	111.80	108.20	108.60	2,059,059
2022-10-13	102.40	108.00	102.40	107.00	2,089,738
2022-10-12	105.00	106.00	99.40	103.20	4,750,687
2022-10-11	106.60	106.80	104.00	104.00	1,211,902
2022-10-10	112.20	112.80	107.20	108.00	1,352,259
2022-10-07	115.20	115.60	114.80	114.80	1,178,404
2022-10-06	113.80	115.60	113.00	115.20	2,974,422
2022-10-05	118.20	118.20	113.00	114.00	1,294,876
2022-10-04	119.20	120.00	117.60	117.60	1,397,846
2022-10-03	115.00	118.40	115.00	118.00	2,359,059
2022-09-30	112.20	116.60	111.60	116.00	1,674,853
2022-09-29	108.40	113.20	107.60	111.40	3,960,080
2022-09-28	109.00	109.00	103.40	108.60	3,588,260
2022-09-27	114.60	114.60	109.60	109.60	1,471,115
2022-09-26	121.20	121.20	114.20	115.00	2,977,754
2022-09-23	124.20	124.20	121.20	121.40	808,900
2022-09-22	124.60	124.60	123.80	124.20	476,302
2022-09-21	124.00	125.20	124.00	125.00	1,316,761
2022-09-20	122.40	125.40	122.40	124.80	2,409,979
2022-09-19	125.00	125.00	125.00	125.00	0
2022-09-16	124.00	125.00	124.00	125.00	2,291,042
2022-09-15	123.00	124.40	123.00	123.00	3,320,200
2022-09-14	121.00	123.60	121.00	122.20	1,219,788
2022-09-13	121.60	122.00	121.00	121.00	1,065,519
2022-09-12	123.60	123.60	121.40	121.60	1,318,236
2022-09-09	121.20	123.00	121.20	122.60	644,367
2022-09-08	121.00	121.60	120.60	121.20	2,513,072
2022-09-07	121.80	122.80	119.80	120.40	1,542,666
2022-09-06	122.20	123.00	122.20	122.80	720,582
2022-09-05	122.20	122.20	121.00	121.00	6,926,061
2022-09-02	121.60	122.20	121.60	122.00	1,990,136
2022-09-01	122.20	122.20	120.20	120.80	844,871
2022-08-31	122.20	122.20	121.80	121.80	1,326,879
2022-08-30	122.20	122.20	121.80	122.20	4,227,610
2022-08-29	121.60	121.60	121.60	121.60	0
2022-08-26	121.60	122.20	121.60	121.60	449,864
2022-08-25	121.60	122.20	121.60	121.60	641,640
2022-08-24	121.00	122.40	121.00	122.40	1,513,646
2022-08-23	121.20	121.40	121.00	121.20	1,093,824
2022-08-22	122.00	123.40	121.00	121.40	1,617,562
2022-08-19	122.00	122.40	121.80	121.80	1,390,100
2022-08-18	121.40	122.20	121.40	122.20	599,338
2022-08-17	121.80	122.00	121.60	122.00	770,284
2022-08-16	121.40	122.60	121.20	122.20	933,477
2022-08-15	121.80	122.40	121.20	121.20	566,487
2022-08-12	121.20	123.00	121.20	121.80	756,340
2022-08-11	123.60	123.60	121.40	121.80	2,716,220
2022-08-10	124.00	124.00	123.40	123.80	588,161
2022-08-09	124.40	124.80	123.20	123.20	857,753
2022-08-08	125.40	125.40	124.00	124.40	730,005
2022-08-05	122.00	125.40	122.00	125.40	599,565
2022-08-04	122.00	123.00	121.80	121.80	725,304
2022-08-03	120.00	123.20	120.00	121.80	1,045,776
2022-08-02	121.40	121.40	119.60	120.00	1,111,448
2022-08-01	123.00	123.20	121.00	121.00	726,751
2022-07-29	123.20	123.20	122.00	122.60	12,940,078
2022-07-28	119.60	124.20	119.60	123.20	1,155,539
2022-07-27	118.00	120.00	117.80	119.80	1,552,011
2022-07-26	118.80	119.00	118.20	118.80	639,668
2022-07-25	116.40	118.60	116.40	118.00	693,313
2022-07-22	116.40	117.20	116.20	117.00	487,924
2022-07-21	118.20	118.20	116.00	116.80	619,318
2022-07-20	117.00	118.60	117.00	118.20	751,740
2022-07-19	117.80	118.00	115.80	117.20	1,554,907
2022-07-18	118.00	118.20	117.80	118.20	439,829
2022-07-15	118.60	118.60	115.80	117.80	1,582,633
2022-07-14	118.80	118.80	117.00	118.20	1,156,320
2022-07-13	118.20	119.20	118.20	118.80	1,454,842
2022-07-12	118.40	119.60	118.20	118.20	777,055
2022-07-11	117.80	119.00	116.60	118.20	1,748,440
2022-07-08	116.40	117.20	116.40	116.40	1,753,082
2022-07-07	117.80	118.60	117.20	117.20	293,957
2022-07-06	117.60	118.40	117.60	117.60	916,982
2022-07-05	118.80	118.80	117.20	117.80	497,400
2022-07-04	118.40	118.80	118.20	118.40	301,932
2022-07-01	117.20	118.80	117.20	118.40	807,559
2022-06-30	115.60	117.60	115.00	116.80	830,565
2022-06-29	115.20	115.60	114.40	115.60	355,434
2022-06-28	115.20	115.20	114.40	115.20	493,233
2022-06-27	115.20	115.20	113.80	114.60	1,522,086
2022-06-24	114.40	114.60	113.80	114.20	3,056,055
2022-06-23	115.40	115.40	114.00	114.40	862,006
2022-06-22	115.20	115.80	115.20	115.80	1,443,520
2022-06-21	115.40	116.20	115.40	115.60	1,633,070
2022-06-20	115.40	116.20	115.40	115.60	349,977
2022-06-17	115.80	116.40	114.80	116.00	819,286
2022-06-16	116.60	117.20	114.80	115.20	1,362,329
2022-06-15	117.80	118.40	116.20	116.20	1,153,651
2022-06-14	118.00	118.40	117.00	117.60	484,064
2022-06-13	117.60	118.60	117.00	117.00	366,890
2022-06-10	118.80	118.80	117.00	117.40	468,915
2022-06-09	117.60	118.60	117.60	118.00	1,035,353
2022-06-08	116.80	118.20	116.80	118.20	813,904
2022-06-07	118.40	119.00	116.80	116.80	561,109
2022-06-06	119.80	119.80	119.20	119.20	589,415
2022-06-03	119.20	119.20	119.20	119.20	0
2022-06-02	119.20	119.20	119.20	119.20	0
2022-06-01	119.40	119.60	119.20	119.20	568,399
2022-05-31	119.20	119.80	118.80	118.80	604,424
2022-05-30	120.00	120.00	118.80	119.60	597,506
2022-05-27	118.80	120.40	118.80	119.00	1,011,133
2022-05-26	120.40	120.40	119.20	120.00	2,094,200
2022-05-25	119.00	120.00	119.00	120.00	588,872
2022-05-24	120.20	120.20	117.80	118.40	3,052,017
2022-05-23	120.40	120.80	120.20	120.60	1,055,246
2022-05-20	120.20	120.60	119.60	120.20	1,160,638
2022-05-19	120.60	120.60	119.20	119.80	519,254
2022-05-18	121.00	121.00	120.20	120.60	475,416
2022-05-17	121.00	121.00	120.00	120.40	869,095
2022-05-16	120.40	120.80	120.00	120.60	2,429,581
2022-05-13	120.80	121.20	120.20	120.60	1,144,772
2022-05-12	122.00	124.20	120.80	121.00	1,578,982
2022-05-11	121.60	124.40	121.00	124.40	2,350,707
2022-05-10	118.60	123.80	118.60	122.40	1,908,862
2022-05-09	118.00	119.20	118.00	118.80	898,609
2022-05-06	117.80	118.40	117.80	118.00	808,613
2022-05-05	117.40	119.00	117.40	117.80	1,568,444
2022-05-04	117.60	118.00	116.40	117.00	1,508,373
2022-05-03	117.00	118.80	116.20	118.00	2,635,832
2022-05-02	113.80	113.80	113.80	113.80	0
2022-04-29	114.20	114.60	113.80	113.80	709,615
2022-04-28	113.40	114.60	113.40	114.00	952,129
2022-04-27	114.20	114.40	113.60	113.80	626,252
2022-04-26	113.00	114.20	113.00	114.20	1,025,247
2022-04-25	113.20	113.40	112.60	113.00	639,789
2022-04-22	113.40	114.20	113.20	113.40	376,183
2022-04-21	113.80	114.20	113.60	114.20	553,175
2022-04-20	114.00	115.40	114.00	114.80	1,976,640
2022-04-19	113.40	114.60	113.20	114.00	915,022
2022-04-18	113.60	113.60	113.60	113.60	0
2022-04-15	113.60	113.60	113.60	113.60	0
2022-04-14	113.60	113.80	113.40	113.60	442,025
2022-04-13	112.80	113.60	112.60	113.60	580,596
2022-04-12	113.60	113.60	112.00	112.80	4,722,348
2022-04-11	111.60	113.60	111.40	113.40	1,744,857
2022-04-08	111.60	111.60	111.20	111.20	738,974
2022-04-07	111.80	111.80	111.20	111.20	712,658
2022-04-06	111.20	111.40	111.20	111.40	1,264,008
2022-04-05	111.20	111.20	111.20	111.20	733,798
2022-04-04	110.80	111.40	110.80	111.20	371,210
2022-04-01	111.80	112.20	111.00	111.20	1,126,837
2022-03-31	111.80	112.20	111.80	112.00	954,268
2022-03-30	112.00	112.60	111.80	111.80	489,411
2022-03-29	112.40	112.40	111.60	112.00	902,168
2022-03-28	111.20	112.80	110.80	111.60	3,085,815
2022-03-25	111.20	111.20	110.20	110.20	2,256,648
2022-03-24	110.00	110.60	110.00	110.20	2,713,200
2022-03-23	111.80	111.80	109.00	111.00	1,157,859
2022-03-22	111.80	111.80	110.80	110.80	1,295,490
2022-03-21	112.00	112.80	111.40	112.00	750,825
2022-03-18	112.80	112.80	112.20	112.80	2,287,080
2022-03-17	112.80	112.80	111.60	111.60	682,738
2022-03-16	111.00	112.80	111.00	111.00	821,981
2022-03-15	111.00	111.00	110.60	110.60	376,502
2022-03-14	108.40	111.00	108.40	110.80	1,492,383
2022-03-11	109.00	109.20	108.40	108.40	826,811
2022-03-10	109.00	109.40	108.40	108.40	1,738,775
2022-03-09	108.60	110.00	108.60	108.60	2,360,787
2022-03-08	106.40	108.40	106.20	108.00	899,430
2022-03-07	107.00	107.00	105.60	106.40	862,934
2022-03-04	107.60	107.60	106.20	106.60	898,252
2022-03-03	108.80	108.80	107.60	107.60	2,122,502
2022-03-02	104.80	109.00	104.80	108.20	2,013,112
2022-03-01	102.60	105.40	102.40	104.40	1,328,766
2022-02-28	102.40	102.40	101.80	102.00	855,886
2022-02-25	101.60	102.20	101.40	102.20	616,290
2022-02-24	101.40	101.40	99.80	100.40	1,338,183
2022-02-23	102.60	102.60	101.80	101.80	883,616
2022-02-22	102.40	102.60	101.80	102.00	639,700
2022-02-21	103.20	103.20	102.40	102.80	832,969
2022-02-18	102.40	103.00	102.40	102.80	788,855
2022-02-17	101.80	102.40	101.80	102.00	654,031
2022-02-16	100.80	101.40	100.60	101.40	2,527,812
2022-02-15	100.80	100.80	100.20	100.40	3,920,649
2022-02-14	100.40	101.00	100.20	100.20	1,378,504
2022-02-11	101.00	101.00	100.80	100.80	3,625,742
2022-02-10	100.60	101.40	100.20	100.80	9,984,516
2022-02-09	99.20	99.80	99.20	99.40	1,094,860
2022-02-08	99.20	99.80	99.10	98.80	1,185,636
2022-02-07	100.80	100.80	98.80	98.80	1,169,374
2022-02-04	100.40	100.40	100.20	100.20	1,196,396
2022-02-03	101.00	101.00	100.20	100.80	929,343
2022-02-02	101.20	101.20	101.00	101.00	376,735
2022-02-01	100.80	101.00	100.60	101.00	487,140
2022-01-31	100.20	101.00	100.20	100.60	697,620
2022-01-28	100.60	100.60	100.20	100.20	651,475
2022-01-27	101.20	101.20	100.20	100.20	762,431
2022-01-26	101.60	101.60	101.40	101.40	666,252
2022-01-25	101.40	101.80	101.40	101.40	712,478
2022-01-24	101.60	101.60	101.40	101.40	1,046,116
2022-01-21	102.00	102.00	101.00	101.00	683,851
2022-01-20	101.80	102.00	101.60	102.00	893,434
2022-01-19	102.20	102.20	101.60	102.00	662,466
2022-01-18	102.00	102.20	101.80	102.20	2,108,308
2022-01-17	102.00	102.40	102.00	102.20	1,401,874
2022-01-14	102.20	102.20	102.00	102.20	1,075,143
2022-01-13	102.00	102.40	101.80	102.00	479,558
2022-01-12	102.20	102.20	101.60	102.00	492,813
2022-01-11	101.60	102.00	101.60	102.00	1,145,972
2022-01-10	101.60	102.20	101.60	102.20	911,680
2022-01-07	102.20	102.20	101.60	102.00	504,517
2022-01-06	101.80	102.00	101.60	102.00	881,636
2022-01-05	102.40	102.40	101.80	102.20	1,813,282
2022-01-04	102.20	102.40	101.60	101.60	1,389,217
2022-01-03	101.40	101.40	101.40	101.40	0
2021-12-31	101.40	101.40	101.40	101.40	114,379
2021-12-30	101.80	101.80	101.40	101.40	751,859
2021-12-29	101.80	101.80	101.40	101.40	419,911
2021-12-28	101.40	101.40	101.40	101.40	0
2021-12-27	101.40	101.40	101.40	101.40	0
2021-12-24	101.60	101.80	101.40	101.40	62,813
2021-12-23	101.40	101.80	101.40	101.40	839,138
2021-12-22	100.80	101.40	100.60	101.40	7,212,714
2021-12-21	100.80	101.20	100.60	100.80	7,100,100
2021-12-20	100.80	101.20	100.80	101.20	1,188,119
2021-12-17	100.40	100.80	100.40	100.60	962,231
2021-12-16	101.00	101.00	100.40	100.60	877,935
2021-12-15	100.60	100.80	100.20	100.80	2,240,636
2021-12-14	100.80	100.80	100.20	100.80	789,298
2021-12-13	101.00	101.00	100.60	100.80	586,150
2021-12-10	100.60	101.00	100.40	101.00	1,117,526
2021-12-09	100.40	100.40	100.20	100.20	410,093
2021-12-08	100.00	100.20	99.80	100.20	1,582,149
2021-12-07	100.60	100.60	100.00	100.00	2,532,210
2021-12-06	100.60	101.00	100.40	100.40	1,082,269
2021-12-03	100.40	100.80	100.20	100.60	274,795
2021-12-02	100.80	101.20	100.40	101.20	1,395,881
2021-12-01	100.80	101.00	100.60	100.80	393,942
2021-11-30	99.80	101.00	99.80	100.20	219,887
2021-11-29	100.00	100.80	99.80	100.80	264,150
2021-11-26	100.20	100.20	99.60	99.60	382,307
2021-11-25	100.00	100.00	100.00	100.00	236,567
2021-11-24	100.40	100.60	100.20	100.20	436,661
2021-11-23	100.40	100.40	100.00	100.00	220,976
2021-11-22	100.80	100.80	100.00	100.60	176,128
2021-11-19	100.20	100.20	100.00	100.00	815,929
2021-11-18	101.00	101.00	100.00	100.00	415,872
2021-11-17	101.00	101.00	100.00	100.60	834,393
2021-11-16	100.60	101.40	100.40	101.40	9,853,520
2021-11-15	100.40	101.60	100.40	101.60	1,177,493
2021-11-12	100.60	101.00	100.20	101.00	313,570
2021-11-11	101.20	101.20	100.20	100.20	1,288,687
2021-11-10	101.00	101.00	100.00	100.20	1,409,344
2021-11-09	102.20	102.20	101.00	101.00	2,474,155
2021-11-08	102.20	102.20	101.00	101.20	475,835
2021-11-05	103.00	103.00	102.00	102.20	418,789
2021-11-04	103.60	103.60	103.00	103.00	377,526
2021-11-03	103.60	104.00	103.00	103.00	944,179
2021-11-02	103.20	104.00	103.20	103.40	1,119,452
2021-11-01	101.80	102.20	101.80	102.00	3,028,613
2021-10-29	100.60	102.00	100.60	101.80	765,784
2021-10-28	101.00	101.20	100.40	100.40	485,877
2021-10-27	102.00	102.00	101.80	101.80	797,267
2021-10-26	101.80	102.00	101.80	101.80	843,524
2021-10-25	102.00	102.00	101.80	101.80	575,375
2021-10-22	102.00	102.00	101.80	101.80	331,428
2021-10-21	101.80	102.00	101.80	101.80	883,693
2021-10-20	102.00	102.20	102.00	102.00	199,466
2021-10-19	102.40	102.40	102.00	102.00	713,656
2021-10-18	102.00	102.20	101.60	101.80	550,175
2021-10-15	101.80	102.20	101.60	101.80	623,985
2021-10-14	101.00	101.80	101.00	101.80	2,127,499
2021-10-13	101.00	101.40	101.00	101.20	360,131
2021-10-12	100.60	101.00	100.40	101.00	491,267
2021-10-11	100.00	100.80	100.00	100.80	157,633
2021-10-08	100.60	100.80	100.40	100.80	687,238
2021-10-07	100.00	100.20	100.00	100.00	380,418
2021-10-06	99.90	100.60	99.70	100.60	808,736
2021-10-05	99.60	100.00	99.60	100.00	649,140
2021-10-04	99.00	99.80	99.00	99.00	357,107
2021-10-01	99.20	99.80	98.80	99.10	631,560
2021-09-30	100.80	100.80	98.40	98.40	506,250
2021-09-29	100.60	100.60	100.00	100.20	209,603
2021-09-28	101.20	101.20	100.20	100.40	181,299
2021-09-27	100.60	101.00	100.40	100.40	432,848
2021-09-24	100.80	100.80	100.80	100.80	251,260
2021-09-23	100.20	101.00	100.20	101.00	534,656
2021-09-22	101.00	101.40	101.00	101.00	457,790
2021-09-21	99.20	101.00	99.20	101.00	599,642
2021-09-20	101.20	101.20	98.90	99.30	935,773
2021-09-17	99.80	101.00	99.80	100.20	707,813
2021-09-16	99.70	100.00	99.20	99.50	986,411
2021-09-15	99.40	99.60	99.20	99.20	662,575
2021-09-14	99.60	99.60	99.20	99.60	272,894
2021-09-13	99.60	99.60	99.40	99.40	428,589
2021-09-10	99.70	99.80	99.40	99.40	450,216
2021-09-09	100.20	100.20	99.60	99.80	498,984
2021-09-08	100.20	100.60	100.00	100.00	197,798
2021-09-07	100.60	100.60	100.00	100.00	388,179
2021-09-06	100.20	101.60	100.20	100.40	462,625
2021-09-03	101.20	101.40	100.80	101.00	287,953
2021-09-02	101.20	101.20	100.40	101.00	845,989
2021-09-01	100.80	101.60	100.40	101.60	487,890
2021-08-31	100.40	100.80	100.40	100.60	2,152,164
2021-08-30	100.20	100.20	100.20	100.20	0
2021-08-27	100.80	100.80	100.00	100.20	351,674
2021-08-26	100.60	101.20	100.00	100.00	628,857
2021-08-25	100.60	100.60	100.00	100.20	394,552
2021-08-24	101.20	101.20	100.00	100.00	316,566
2021-08-23	101.00	101.20	100.40	101.20	723,263
2021-08-20	101.20	101.40	100.20	100.40	278,451
2021-08-19	101.40	101.40	100.40	101.00	825,217
2021-08-18	101.60	101.80	101.00	101.00	6,612,899
2021-08-17	102.00	102.20	101.40	101.40	278,277
2021-08-16	102.80	102.80	101.60	101.60	546,262
2021-08-13	103.40	103.60	102.00	102.00	366,294
2021-08-12	104.00	104.20	103.80	103.80	276,345
2021-08-11	104.20	104.20	103.40	103.40	579,358
2021-08-10	104.60	104.60	104.00	104.00	266,676
2021-08-09	104.60	104.80	103.80	103.80	409,027
2021-08-06	104.40	104.60	103.80	103.80	951,946
2021-08-05	104.00	104.40	103.60	104.40	165,035
2021-08-04	103.00	104.00	103.00	104.00	710,516
2021-08-03	103.20	103.80	102.60	102.60	311,962
2021-08-02	103.60	104.20	103.00	103.20	986,930
2021-07-30	101.60	101.60	100.00	100.00	841,484
2021-07-29	101.00	101.40	101.00	101.20	781,434

Share	Price	Change
GCM Resources (GCM)	3.75	20.97%
Empresaria Group (EMR)	25.50	13.78%
Pci-pal (PCIP)	51.00	13.64%
Essentra (ESNT)	108.20	12.12%
Robert Walters (RWA)	125.00	11.61%

Share	Price	Change
AB Dynamics (ABDP)	751.00	-29.55%
Petrel Resources (PET)	0.85	-15%
IQE (IQE)	40.35	-14.87%
Ceres Power (CWR)	316.80	-13.87%
Microsalt (SALT)	17.50	-12.5%

Share	Price	Volume
Premier African Minerals (PREM)	0.017	878,955,778
Forgent (FORG)	0.013	821,963,304
Buccaneer Ergy (BUCE)	0.01	153,600,314
Vodafone (VOD)	123.25	125,127,056
Lloyds (LLOY)	113.05	118,335,174