Ferrexpo Share History

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

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

Date	Open	High	Low	Close	Volume
2026-09-18	28.12	29.04	26.80	27.88	2,034,290
2026-09-17	27.06	28.18	27.06	28.08	883,450
2026-09-16	27.66	28.04	26.90	27.72	1,046,688
2026-09-15	27.80	28.50	26.86	27.02	965,458
2026-09-14	28.22	28.70	26.62	28.48	2,086,093
2026-09-11	26.08	28.26	26.00	28.16	1,780,265
2026-09-10	27.38	28.22	26.00	26.08	1,768,881
2026-09-09	30.16	32.04	25.64	26.74	6,531,343
2026-09-08	30.10	33.84	29.46	29.46	5,641,136
2026-09-07	29.00	45.70	29.00	29.20	14,786,382
2026-09-04	28.58	28.58	28.58	28.58	0
2026-09-03	28.58	28.58	28.58	28.58	0
2026-09-02	28.58	28.58	28.58	28.58	0
2026-09-01	28.58	28.58	28.58	28.58	0
2026-08-31	28.58	28.58	28.58	28.58	0
2026-08-28	28.58	28.58	28.58	28.58	0
2026-08-27	28.58	28.58	28.58	28.58	0
2026-08-26	28.58	28.58	28.58	28.58	0
2026-08-25	28.58	28.58	28.58	28.58	0
2026-08-24	28.58	28.58	28.58	28.58	0
2026-08-21	28.58	28.58	28.58	28.58	0
2026-08-20	28.58	28.58	28.58	28.58	0
2026-08-19	28.58	28.58	28.58	28.58	0
2026-08-18	28.58	28.58	28.58	28.58	0
2026-08-17	28.58	28.58	28.58	28.58	0
2026-08-14	28.58	28.58	28.58	28.58	0
2026-08-13	28.58	28.58	28.58	28.58	0
2026-08-12	28.58	28.58	28.58	28.58	0
2026-08-11	28.58	28.58	28.58	28.58	0
2026-08-10	28.58	28.58	28.58	28.58	0
2026-08-07	28.58	28.58	28.58	28.58	0
2026-08-06	28.58	28.58	28.58	28.58	0
2026-08-05	28.58	28.58	28.58	28.58	0
2026-08-04	28.58	28.58	28.58	28.58	0
2026-08-03	28.58	28.58	28.58	28.58	0
2026-07-31	28.58	28.58	28.58	28.58	0
2026-07-30	28.58	28.58	28.58	28.58	0
2026-07-29	28.58	28.58	28.58	28.58	0
2026-07-28	28.58	28.58	28.58	28.58	0
2026-07-27	28.58	28.58	28.58	28.58	0
2026-07-24	28.58	28.58	28.58	28.58	0
2026-07-23	28.58	28.58	28.58	28.58	0
2026-07-22	28.58	28.58	28.58	28.58	0
2026-07-21	28.58	28.58	28.58	28.58	0
2026-07-20	28.58	28.58	28.58	28.58	0
2026-07-17	28.58	28.58	28.58	28.58	0
2026-07-16	28.58	28.58	28.58	28.58	0
2026-07-15	28.58	28.58	28.58	28.58	0
2026-07-14	28.58	28.58	28.58	28.58	0
2026-07-13	28.58	28.58	28.58	28.58	0
2026-07-10	28.58	28.58	28.58	28.58	0
2026-07-09	28.58	28.58	28.58	28.58	0
2026-07-08	28.58	28.58	28.58	28.58	0
2026-07-07	28.58	28.58	28.58	28.58	0
2026-07-06	28.58	28.58	28.58	28.58	0
2026-07-03	28.58	28.58	28.58	28.58	0
2026-07-02	28.58	28.58	28.58	28.58	0
2026-07-01	28.58	28.58	28.58	28.58	0
2026-06-30	28.58	28.58	28.58	28.58	0
2026-06-29	28.58	28.58	28.58	28.58	0
2026-06-26	28.58	28.58	28.58	28.58	0
2026-06-25	28.58	28.58	28.58	28.58	0
2026-06-24	28.58	28.58	28.58	28.58	0
2026-06-23	28.58	28.58	28.58	28.58	0
2026-06-22	28.58	28.58	28.58	28.58	0
2026-06-19	28.58	28.58	28.58	28.58	0
2026-06-18	28.58	28.58	28.58	28.58	0
2026-06-17	28.58	28.58	28.58	28.58	0
2026-06-16	28.58	28.58	28.58	28.58	0
2026-06-15	28.58	28.58	28.58	28.58	0
2026-06-12	28.58	28.58	28.58	28.58	0
2026-06-11	28.58	28.58	28.58	28.58	0
2026-06-10	28.58	28.58	28.58	28.58	0
2026-06-09	28.58	28.58	28.58	28.58	0
2026-06-08	28.58	28.58	28.58	28.58	0
2026-06-05	28.58	28.58	28.58	28.58	0
2026-06-04	28.58	28.58	28.58	28.58	0
2026-06-03	28.58	28.58	28.58	28.58	0
2026-06-02	28.58	28.58	28.58	28.58	0
2026-06-01	28.58	28.58	28.58	28.58	0
2026-05-29	28.58	28.58	28.58	28.58	0
2026-05-28	28.58	28.58	28.58	28.58	0
2026-05-27	28.58	28.58	28.58	28.58	0
2026-05-26	28.58	28.58	28.58	28.58	0
2026-05-25	28.58	28.58	28.58	28.58	0
2026-05-22	28.58	28.58	28.58	28.58	0
2026-05-21	28.58	28.58	28.58	28.58	0
2026-05-20	28.58	28.58	28.58	28.58	0
2026-05-19	28.58	28.58	28.58	28.58	0
2026-05-18	28.58	28.58	28.58	28.58	0
2026-05-15	28.58	28.58	28.58	28.58	36,990
2026-05-14	28.58	28.58	28.58	28.58	0
2026-05-13	28.58	28.58	28.58	28.58	0
2026-05-12	28.58	28.58	28.58	28.58	0
2026-05-11	28.58	28.58	28.58	28.58	0
2026-05-08	28.58	28.58	28.58	28.58	0
2026-05-07	28.58	28.58	28.58	28.58	0
2026-05-06	28.58	28.58	28.58	28.58	0
2026-05-05	28.58	28.58	28.58	28.58	0
2026-05-04	28.58	28.58	28.58	28.58	0
2026-05-01	28.58	28.58	28.58	28.58	0
2026-04-30	30.50	30.50	27.20	28.58	4,959,677
2026-04-29	30.88	31.48	29.00	30.68	4,140,772
2026-04-28	31.62	34.68	30.00	31.08	6,694,388
2026-04-27	32.88	34.48	32.08	32.38	7,442,416
2026-04-24	32.50	33.30	32.00	32.10	2,089,850
2026-04-23	32.14	33.10	29.72	32.40	12,334,933
2026-04-22	41.40	41.40	32.00	32.00	15,394,238
2026-04-21	41.60	43.66	41.48	43.16	1,533,804
2026-04-20	45.80	46.00	41.24	41.56	6,449,378
2026-04-17	44.00	46.78	43.00	46.42	1,910,607
2026-04-16	43.50	43.50	42.38	43.48	664,209
2026-04-15	44.00	44.00	40.94	42.74	1,120,082
2026-04-14	44.24	45.30	43.44	44.92	1,109,568
2026-04-13	44.00	44.00	41.48	43.20	3,076,990
2026-04-10	42.06	46.06	38.34	44.80	7,380,778
2026-04-09	40.36	43.00	38.70	41.52	3,594,263
2026-04-08	34.00	40.70	34.00	40.54	5,405,976
2026-04-07	37.04	38.14	33.10	33.66	7,679,715
2026-04-06	36.80	36.80	36.80	36.80	0
2026-04-03	36.80	36.80	36.80	36.80	0
2026-04-02	42.80	42.80	36.50	36.80	7,353,658
2026-04-01	49.40	49.45	38.00	42.45	11,511,902
2026-03-31	47.40	48.85	47.35	48.25	1,937,506
2026-03-30	48.60	48.60	47.35	47.75	602,982
2026-03-27	48.05	48.40	47.45	48.15	1,116,024
2026-03-26	49.80	49.80	48.00	48.00	909,075
2026-03-25	48.80	51.30	48.80	50.80	668,701
2026-03-24	49.55	49.80	48.50	48.65	633,601
2026-03-23	49.00	51.00	46.90	49.55	2,051,123
2026-03-20	48.80	49.75	48.50	48.95	728,715
2026-03-19	49.90	49.90	47.35	48.15	1,276,200
2026-03-18	49.20	50.80	49.20	50.10	555,678
2026-03-17	52.00	52.00	49.45	49.85	1,727,368
2026-03-16	50.30	53.20	50.30	51.70	1,417,764
2026-03-13	51.20	51.20	49.40	50.40	696,339
2026-03-12	51.10	51.90	50.00	50.70	677,137
2026-03-11	53.20	53.20	51.10	51.10	954,846
2026-03-10	51.70	53.20	50.80	53.20	865,001
2026-03-09	50.10	51.30	47.90	50.80	2,478,065
2026-03-06	52.00	52.60	49.80	50.30	2,115,627
2026-03-05	55.60	55.60	52.00	52.00	1,405,559
2026-03-04	54.50	55.50	53.40	55.50	730,525
2026-03-03	58.70	59.10	54.10	54.10	2,151,797
2026-03-02	55.30	59.50	54.70	59.50	2,505,527
2026-02-27	54.70	56.20	54.00	56.20	1,609,222
2026-02-26	55.00	55.00	53.00	54.70	2,292,170
2026-02-25	50.80	56.30	44.00	55.50	10,313,948
2026-02-24	71.00	72.00	50.50	52.00	8,345,035
2026-02-23	70.60	71.80	69.80	71.80	1,091,173
2026-02-20	72.70	74.00	70.00	71.20	944,266
2026-02-19	74.60	74.70	71.70	72.70	885,748
2026-02-18	72.00	75.60	72.00	75.60	1,320,143
2026-02-17	73.70	75.00	70.90	71.90	513,435
2026-02-16	72.50	74.10	72.30	73.70	365,251
2026-02-13	72.90	73.50	71.10	72.10	1,238,927
2026-02-12	75.60	76.00	73.00	73.40	1,229,993
2026-02-11	71.60	76.30	71.60	74.20	3,152,673
2026-02-10	69.00	72.20	69.00	70.50	1,349,324
2026-02-09	70.00	70.80	68.10	69.80	1,654,613
2026-02-06	72.70	73.00	70.50	70.80	1,261,491
2026-02-05	72.80	74.40	72.00	73.50	1,331,017
2026-02-04	76.20	76.20	72.80	73.30	1,139,800
2026-02-03	76.60	77.50	75.80	75.80	1,265,054
2026-02-02	74.20	79.10	72.50	74.90	1,679,472
2026-01-30	76.00	78.60	75.00	76.00	1,419,341
2026-01-29	78.40	79.40	76.70	77.00	1,039,481
2026-01-28	78.70	80.50	77.60	78.40	1,445,395
2026-01-27	78.00	78.90	76.70	78.80	1,252,173
2026-01-26	81.00	82.10	77.70	78.50	2,657,567
2026-01-23	79.70	87.10	78.50	80.90	7,995,490
2026-01-22	70.20	84.10	70.10	78.50	9,056,449
2026-01-21	63.70	69.50	61.20	69.30	4,115,381
2026-01-20	72.80	73.60	61.10	63.00	3,316,259
2026-01-19	72.30	75.50	72.20	72.70	1,312,025
2026-01-16	71.80	73.50	69.50	72.80	1,446,809
2026-01-15	70.80	71.00	69.20	70.10	928,300
2026-01-14	69.10	69.60	66.40	69.60	2,048,526
2026-01-13	70.60	70.90	68.50	69.50	727,948
2026-01-12	72.60	73.10	68.70	69.70	1,432,129
2026-01-09	73.00	73.50	71.50	72.00	1,152,220
2026-01-08	73.00	76.20	72.60	72.60	1,262,526
2026-01-07	72.20	73.70	71.00	73.70	1,084,118
2026-01-06	73.00	74.10	70.20	73.70	1,178,967
2026-01-05	74.50	74.50	71.70	72.40	883,385
2026-01-02	75.00	78.40	72.80	72.80	1,212,748
2026-01-01	74.10	74.10	74.10	74.10	0
2025-12-31	76.80	76.80	74.10	74.10	377,012
2025-12-30	74.70	77.50	74.00	76.30	1,729,171
2025-12-29	74.40	77.90	74.40	76.10	2,086,937
2025-12-26	73.60	73.60	73.60	73.60	0
2025-12-25	73.60	73.60	73.60	73.60	0
2025-12-24	74.40	74.90	73.60	73.60	200,620
2025-12-23	74.90	74.90	72.70	72.70	831,403
2025-12-22	73.60	76.50	73.60	74.90	1,472,294
2025-12-19	74.20	74.80	70.50	72.20	1,140,384
2025-12-18	72.30	74.20	71.40	73.90	1,973,937
2025-12-17	78.60	79.50	71.40	73.20	1,902,317
2025-12-16	77.30	82.30	77.30	78.50	2,824,100
2025-12-15	72.80	79.20	72.60	75.50	3,252,353
2025-12-12	70.80	74.00	70.40	71.10	3,214,013
2025-12-11	65.00	71.00	64.10	70.80	1,393,108
2025-12-10	65.60	67.50	65.50	65.80	1,467,254
2025-12-09	64.00	65.40	62.20	65.00	1,746,670
2025-12-08	65.70	67.40	64.00	64.00	3,371,678
2025-12-05	65.00	67.50	64.40	66.60	1,688,832
2025-12-04	68.50	68.90	64.30	65.20	3,801,031
2025-12-03	74.70	75.90	65.00	68.50	7,487,852
2025-12-02	79.30	82.30	76.20	77.90	4,897,863
2025-12-01	75.50	78.50	74.30	77.80	1,801,730
2025-11-28	71.50	75.00	71.10	74.50	3,544,484
2025-11-27	70.50	73.40	69.30	71.30	3,066,349
2025-11-26	73.30	73.30	68.40	70.40	3,937,462
2025-11-25	69.50	76.20	64.70	72.80	11,732,524
2025-11-24	62.50	73.10	62.30	70.60	15,632,818
2025-11-21	54.60	58.70	54.40	57.70	9,292,755
2025-11-20	53.90	56.00	52.40	53.40	3,134,688
2025-11-19	48.30	54.20	48.15	53.60	3,047,529
2025-11-18	49.45	49.45	47.45	48.15	1,499,541
2025-11-17	49.20	50.00	49.00	49.20	736,519
2025-11-14	51.10	51.10	49.30	50.00	1,782,467
2025-11-13	53.10	53.10	50.80	50.80	614,803
2025-11-12	52.70	54.10	52.00	52.70	1,216,330
2025-11-11	51.00	51.90	51.00	51.80	943,293
2025-11-10	51.50	52.50	50.00	51.70	2,356,967
2025-11-07	54.00	55.00	52.20	52.60	1,475,351
2025-11-06	55.00	55.10	53.10	53.10	380,932
2025-11-05	54.50	55.20	53.20	54.80	868,210
2025-11-04	55.90	55.90	54.20	54.70	1,667,941
2025-11-03	57.70	58.40	55.70	56.20	497,519
2025-10-31	57.90	58.40	57.00	57.20	730,274
2025-10-30	56.00	57.80	55.50	57.10	826,333
2025-10-29	56.10	57.70	55.10	57.20	658,809
2025-10-28	55.90	56.30	55.00	55.70	691,377
2025-10-27	58.20	58.60	55.80	57.20	835,693
2025-10-24	56.70	57.20	55.30	56.20	606,709
2025-10-23	55.50	57.60	55.30	55.70	1,197,824
2025-10-22	58.20	58.70	54.30	55.90	3,346,252
2025-10-21	64.20	64.20	59.30	59.40	1,832,338
2025-10-20	60.60	64.30	60.50	63.20	3,263,279
2025-10-17	54.50	61.90	54.20	59.40	8,943,806
2025-10-16	50.90	54.00	50.20	53.60	1,458,280
2025-10-15	52.20	53.70	50.10	50.30	1,314,669
2025-10-14	53.10	53.10	51.90	52.00	908,677
2025-10-13	49.25	53.30	49.25	52.70	1,834,781
2025-10-10	50.60	50.70	48.00	48.75	2,868,980
2025-10-09	54.30	54.30	51.00	51.00	1,167,746
2025-10-08	51.00	53.20	50.90	53.10	867,284
2025-10-07	50.40	51.10	49.60	50.80	1,441,889
2025-10-06	52.70	52.80	50.80	50.80	2,872,952
2025-10-03	55.50	56.30	52.80	52.90	1,506,342
2025-10-02	53.70	55.80	53.60	55.10	1,478,486
2025-10-01	54.40	54.60	53.50	53.70	1,158,368
2025-09-30	56.20	56.40	53.70	54.00	1,741,764
2025-09-29	55.40	56.90	54.50	56.90	1,532,885
2025-09-26	55.20	56.00	53.40	54.70	654,072
2025-09-25	53.90	57.00	53.10	56.20	1,478,093
2025-09-24	55.40	55.40	53.30	54.70	1,072,781
2025-09-23	53.90	55.80	53.70	54.80	1,397,632
2025-09-22	54.70	55.20	53.80	53.80	972,494
2025-09-19	55.10	56.70	54.70	54.70	1,445,912
2025-09-18	53.00	55.30	52.90	54.80	1,003,754
2025-09-17	53.90	53.90	52.20	52.90	686,781
2025-09-16	54.40	55.10	53.40	53.70	1,083,501
2025-09-15	51.50	53.90	51.30	53.50	2,027,266
2025-09-12	53.00	53.50	50.30	50.70	2,006,703
2025-09-11	54.10	54.40	52.90	53.10	755,441
2025-09-10	53.70	53.80	52.10	53.70	1,462,014
2025-09-09	52.50	54.50	52.10	53.20	2,259,174
2025-09-08	54.60	55.20	52.70	53.80	2,028,659
2025-09-05	53.10	55.50	52.60	53.30	2,473,680
2025-09-04	55.90	55.90	52.60	52.90	1,344,315
2025-09-03	54.50	57.10	54.30	55.10	2,102,543
2025-09-02	54.50	55.20	53.10	53.70	1,627,362
2025-09-01	55.20	55.80	53.60	53.60	1,522,915
2025-08-29	56.70	56.90	55.20	55.20	1,609,699
2025-08-28	59.00	59.90	56.50	56.50	1,914,427
2025-08-27	59.40	60.10	58.30	58.60	1,841,174
2025-08-26	60.00	62.00	58.00	59.40	15,328,630
2025-08-25	56.60	56.60	56.60	56.60	0
2025-08-22	52.50	57.40	52.40	56.60	6,077,004
2025-08-21	55.00	55.00	49.85	51.30	5,640,741
2025-08-20	57.80	58.20	55.00	55.20	4,454,765
2025-08-19	53.60	59.90	53.60	58.70	7,615,593
2025-08-18	54.40	55.60	51.50	52.40	4,108,755
2025-08-15	51.10	55.00	51.00	53.20	5,115,208
2025-08-14	50.40	51.90	48.50	50.30	4,364,421
2025-08-13	59.00	59.00	51.50	51.50	5,422,258
2025-08-12	57.40	59.50	56.30	59.20	2,994,701
2025-08-11	59.50	59.80	54.00	56.80	5,979,251
2025-08-08	53.20	60.90	52.40	58.00	8,457,175
2025-08-07	45.75	55.20	45.45	52.80	15,363,382
2025-08-06	44.30	48.00	43.05	45.75	4,511,509
2025-08-05	47.15	47.20	45.30	45.50	3,161,169
2025-08-04	46.50	47.05	45.95	46.50	2,521,252
2025-08-01	45.60	46.50	44.40	46.50	2,099,481
2025-07-31	44.90	46.75	43.60	46.25	2,276,414
2025-07-30	45.20	45.60	41.30	44.25	5,243,948
2025-07-29	46.95	48.75	46.10	46.10	2,080,388
2025-07-28	48.90	48.90	46.60	47.60	1,135,612
2025-07-25	46.50	48.75	45.80	48.00	2,202,942
2025-07-24	47.00	47.30	45.50	46.15	5,591,604
2025-07-23	47.90	47.90	46.45	46.80	1,699,472
2025-07-22	47.10	47.15	46.05	46.95	1,903,388
2025-07-21	46.85	50.10	46.85	47.00	1,489,360
2025-07-18	47.50	48.45	46.80	46.85	1,051,948
2025-07-17	48.00	48.95	47.55	47.90	1,667,483
2025-07-16	47.55	50.10	46.50	47.75	3,251,939
2025-07-15	48.05	49.60	47.30	47.55	3,267,571
2025-07-14	46.20	48.30	46.20	47.80	1,231,373
2025-07-11	48.00	48.00	46.40	46.80	1,499,070
2025-07-10	47.05	48.90	47.05	47.85	1,816,452
2025-07-09	49.00	49.05	46.55	47.40	2,233,329
2025-07-08	48.00	49.55	48.00	48.90	1,830,671
2025-07-07	48.45	49.40	46.10	48.00	1,953,319
2025-07-04	47.50	48.75	47.10	48.75	1,408,911
2025-07-03	48.90	49.30	47.00	47.70	1,141,540
2025-07-02	47.00	49.00	46.80	48.50	1,758,782
2025-07-01	46.00	46.80	45.15	46.80	2,082,059
2025-06-30	48.15	48.15	45.85	46.45	3,876,518
2025-06-27	47.85	49.70	47.70	48.45	1,774,804
2025-06-26	46.50	48.95	46.50	47.85	1,375,319
2025-06-25	47.20	47.95	46.20	46.50	1,353,742
2025-06-24	46.45	47.90	46.05	47.05	1,438,154
2025-06-23	45.75	47.05	44.80	46.30	1,612,858
2025-06-20	46.90	48.00	45.30	45.30	11,223,416
2025-06-19	46.95	49.60	46.55	46.75	2,912,571
2025-06-18	48.05	48.55	46.50	47.20	1,301,835
2025-06-17	48.65	49.90	48.20	49.00	913,213
2025-06-16	48.90	50.50	48.55	49.45	1,414,196
2025-06-13	48.00	49.55	46.05	49.55	3,221,179
2025-06-12	48.25	49.75	46.85	48.15	1,397,767
2025-06-11	48.70	51.00	47.55	49.45	2,142,196
2025-06-10	49.05	49.70	48.10	48.65	1,133,024
2025-06-09	47.20	49.80	46.40	49.65	1,452,318
2025-06-06	48.00	48.30	46.60	47.20	2,472,029
2025-06-05	49.00	49.00	47.15	48.25	1,734,104
2025-06-04	51.00	51.20	48.75	48.75	3,098,458
2025-06-03	52.70	52.70	50.30	51.00	2,266,696
2025-06-02	53.90	55.10	51.50	51.50	2,758,949
2025-05-30	55.90	56.00	54.00	54.00	2,512,691
2025-05-29	56.30	57.80	55.50	55.60	2,214,689
2025-05-28	58.00	59.00	56.10	56.80	1,720,445
2025-05-27	61.00	62.00	58.30	58.70	1,461,400
2025-05-26	60.30	60.30	60.30	60.30	0
2025-05-23	60.50	62.40	58.40	60.30	1,705,424
2025-05-22	61.80	62.30	60.00	61.00	1,886,970
2025-05-21	66.00	66.80	62.80	63.40	2,103,732
2025-05-20	65.80	68.80	64.90	66.90	1,799,343
2025-05-19	64.00	67.70	63.10	64.90	1,797,281
2025-05-16	67.00	68.50	64.50	65.20	1,643,156
2025-05-15	69.50	69.50	63.70	68.60	3,639,091
2025-05-14	66.80	72.60	66.40	69.60	3,428,229
2025-05-13	68.30	68.80	65.60	66.50	1,743,380
2025-05-12	64.40	72.30	63.60	67.20	6,373,471
2025-05-09	62.20	64.10	62.00	62.10	978,092
2025-05-08	62.00	65.00	61.60	61.80	3,155,314
2025-05-07	63.20	65.80	61.40	61.50	2,338,182
2025-05-06	77.70	78.00	63.40	64.70	5,797,664
2025-05-05	77.70	77.70	77.70	77.70	0
2025-05-02	73.70	85.70	73.70	77.70	10,267,453
2025-05-01	59.60	73.30	59.50	72.00	6,689,654
2025-04-30	58.40	59.40	55.80	58.90	1,214,700
2025-04-29	59.30	60.60	57.20	57.70	1,188,389
2025-04-28	55.70	60.60	55.30	59.20	4,229,197
2025-04-25	55.80	55.80	54.90	55.20	849,340
2025-04-24	54.10	55.20	52.60	54.80	1,115,421
2025-04-23	50.80	57.20	50.80	54.30	2,619,921
2025-04-22	50.60	52.90	48.50	49.30	2,329,485
2025-04-21	50.50	50.50	50.50	50.50	0
2025-04-18	50.50	50.50	50.50	50.50	0
2025-04-17	51.70	52.00	50.10	50.50	634,889
2025-04-16	51.20	51.90	49.60	51.60	793,141
2025-04-15	50.70	53.00	50.60	51.50	1,067,845
2025-04-14	48.25	50.90	48.25	50.70	840,966
2025-04-11	49.10	50.00	46.90	48.25	1,170,411
2025-04-10	47.55	51.60	47.55	49.20	2,402,599
2025-04-09	46.95	47.50	45.30	45.65	1,405,800
2025-04-08	48.20	49.95	47.15	48.50	2,148,187
2025-04-07	46.95	54.50	43.00	46.85	4,830,775
2025-04-04	50.00	50.40	45.75	47.85	2,799,317
2025-04-03	54.50	54.60	50.00	50.00	3,306,685
2025-04-02	56.00	56.00	53.20	54.70	1,100,188
2025-04-01	56.20	56.30	54.70	55.70	1,369,748
2025-03-31	58.00	58.00	54.40	55.00	2,134,674
2025-03-28	62.00	62.00	58.00	58.40	2,465,543
2025-03-27	61.60	62.80	60.30	61.00	847,304
2025-03-26	62.90	65.00	61.80	62.10	1,530,111
2025-03-25	64.40	64.40	61.80	61.80	1,979,392
2025-03-24	65.20	67.50	62.70	64.40	1,989,135
2025-03-21	68.40	68.40	63.40	63.40	8,956,258
2025-03-20	76.50	78.80	71.10	71.10	2,798,774
2025-03-19	79.70	81.40	69.50	77.00	5,858,518
2025-03-18	79.30	82.90	79.30	81.60	1,548,258
2025-03-17	84.50	84.70	77.20	79.00	2,259,246
2025-03-14	74.90	83.60	73.50	83.50	3,310,473
2025-03-13	71.00	74.00	69.90	73.60	2,381,974
2025-03-12	70.50	74.50	69.80	70.00	1,984,365
2025-03-11	69.30	70.70	67.60	67.70	1,519,034
2025-03-10	76.10	76.10	69.80	69.90	1,748,799
2025-03-07	78.70	79.30	75.00	75.90	3,073,928
2025-03-06	77.00	79.50	75.20	78.90	2,684,509
2025-03-05	72.40	79.60	72.40	76.10	4,503,230
2025-03-04	76.90	77.00	67.00	70.70	4,689,580
2025-03-03	74.30	80.40	71.90	78.20	3,612,320
2025-02-28	73.50	76.00	73.00	74.70	10,549,505
2025-02-27	75.40	76.10	73.40	74.30	1,583,671
2025-02-26	79.80	83.00	75.30	77.20	3,180,112
2025-02-25	76.60	78.80	74.70	74.70	1,538,277
2025-02-24	78.80	81.10	75.00	75.50	2,628,352
2025-02-21	70.40	81.50	70.40	77.00	8,299,628
2025-02-20	98.90	101.00	67.80	69.10	19,337,059
2025-02-19	103.00	103.20	96.60	99.30	3,016,152
2025-02-18	110.00	113.40	101.40	101.80	3,095,148
2025-02-17	99.00	115.00	98.80	108.80	6,868,830
2025-02-14	93.90	102.00	93.00	96.40	4,423,232
2025-02-13	112.00	113.60	91.40	93.10	9,577,690
2025-02-12	90.00	92.30	88.90	90.80	1,824,062
2025-02-11	91.50	92.30	87.60	89.20	2,134,520
2025-02-10	95.50	98.40	93.00	93.20	1,804,939
2025-02-07	87.00	95.20	85.80	95.20	4,821,712
2025-02-06	72.20	92.50	72.20	87.00	7,661,001
2025-02-05	73.00	76.90	67.50	73.60	8,316,415
2025-02-04	103.60	108.80	50.30	80.00	11,321,506
2025-02-03	110.00	110.00	103.00	103.60	1,730,401
2025-01-31	110.40	112.60	108.60	110.80	1,067,483
2025-01-30	107.60	110.80	105.40	110.40	1,175,149
2025-01-29	105.60	107.80	103.20	105.40	882,930
2025-01-28	104.80	106.40	100.80	105.00	1,414,590
2025-01-27	103.80	106.60	101.20	105.60	1,448,929
2025-01-24	105.80	110.80	104.20	106.20	1,796,545
2025-01-23	104.00	108.40	101.80	105.60	2,346,248
2025-01-22	106.80	107.80	103.20	103.20	945,849
2025-01-21	110.80	110.80	106.20	106.20	2,115,907
2025-01-20	107.60	110.80	105.60	109.40	1,788,976
2025-01-17	101.60	108.40	101.40	108.40	2,189,093
2025-01-16	97.50	102.80	97.10	101.40	2,200,169
2025-01-15	96.50	101.60	95.10	98.40	1,081,372
2025-01-14	97.10	97.60	94.30	95.30	1,006,269
2025-01-13	92.00	95.80	90.00	94.80	1,439,512
2025-01-10	95.10	95.60	91.00	91.90	1,032,939
2025-01-09	95.50	99.00	94.10	95.20	2,602,679
2025-01-08	99.10	100.80	92.80	92.80	2,508,317
2025-01-07	109.80	109.80	98.40	99.10	2,716,206
2025-01-06	107.40	114.40	107.20	107.60	1,897,035
2025-01-03	108.00	108.60	104.00	105.00	871,015
2025-01-02	107.80	108.80	105.60	108.80	700,446
2025-01-01	105.80	105.80	105.80	105.80	0
2024-12-31	101.40	107.60	101.40	105.80	413,398
2024-12-30	111.40	112.40	102.80	102.80	1,223,683
2024-12-27	110.00	114.00	109.00	113.00	1,510,621
2024-12-26	109.40	109.40	109.40	109.40	0
2024-12-25	109.40	109.40	109.40	109.40	0
2024-12-24	106.00	110.00	104.20	109.40	697,721
2024-12-23	104.20	104.60	100.00	104.20	934,829
2024-12-20	100.80	104.00	98.40	102.60	10,127,369
2024-12-19	95.20	104.60	95.20	100.80	1,468,746
2024-12-18	105.00	105.00	94.10	96.60	2,726,078
2024-12-17	104.40	105.20	101.80	104.60	787,610
2024-12-16	106.60	108.20	104.40	105.20	1,100,167
2024-12-13	107.60	108.80	103.80	105.20	1,209,501
2024-12-12	110.80	114.60	109.40	109.60	1,274,920
2024-12-11	108.80	111.20	105.20	109.20	1,480,958
2024-12-10	112.20	112.60	105.20	109.00	2,826,131
2024-12-09	120.20	124.00	111.20	113.40	3,911,978
2024-12-06	111.60	122.60	110.80	119.00	5,930,566
2024-12-05	110.60	112.00	103.80	111.20	3,180,644
2024-12-04	97.00	113.00	96.40	112.80	5,343,114
2024-12-03	90.60	98.40	88.80	97.80	5,207,010
2024-12-02	79.70	91.50	79.70	90.00	3,224,554
2024-11-29	82.10	82.10	79.00	81.30	978,360
2024-11-28	75.60	84.70	75.00	82.10	3,920,706
2024-11-27	76.50	77.80	76.40	76.80	429,567
2024-11-26	78.90	79.90	77.00	78.10	705,640
2024-11-25	79.90	80.00	76.10	77.10	1,009,429
2024-11-22	76.00	80.60	75.40	79.60	1,282,481
2024-11-21	79.80	81.00	76.00	76.50	1,488,782
2024-11-20	77.00	79.10	74.80	78.80	2,966,342
2024-11-19	84.50	86.30	75.10	76.30	4,251,572
2024-11-18	83.00	85.90	77.50	84.90	3,239,053
2024-11-15	81.30	83.10	79.70	82.90	1,909,765
2024-11-14	86.00	86.10	81.60	83.20	1,667,638
2024-11-13	78.10	86.30	78.10	85.70	3,676,983
2024-11-12	80.00	81.00	77.10	77.70	2,464,857
2024-11-11	77.70	86.20	76.30	82.00	5,410,984
2024-11-08	69.00	81.20	69.00	76.30	7,364,439
2024-11-07	80.30	82.50	67.80	67.80	4,041,442
2024-11-06	70.00	86.80	70.00	79.20	13,405,958
2024-11-05	60.90	62.80	60.60	62.20	1,475,999
2024-11-04	65.90	66.50	59.70	59.70	4,296,239
2024-11-01	64.00	67.70	64.00	65.60	2,646,626
2024-10-31	67.60	67.70	60.00	64.50	3,807,723
2024-10-30	65.00	69.30	64.00	67.30	6,602,421
2024-10-29	60.00	65.30	59.50	65.10	3,208,442
2024-10-28	58.10	60.70	57.60	59.00	2,173,226
2024-10-25	54.10	58.00	54.00	58.00	1,629,130
2024-10-24	55.60	56.70	54.20	54.20	1,594,991
2024-10-23	52.70	55.90	52.70	55.00	2,842,520
2024-10-22	50.40	54.50	50.40	53.70	1,909,496
2024-10-21	52.60	55.40	50.90	50.90	2,955,134
2024-10-18	48.20	52.80	48.20	52.80	3,086,262
2024-10-17	47.90	49.50	47.05	48.20	1,869,466
2024-10-16	44.20	48.55	44.20	48.55	2,586,453
2024-10-15	46.50	46.70	43.85	43.85	1,820,103
2024-10-14	45.00	47.20	44.65	46.50	2,340,952
2024-10-11	43.30	44.65	43.25	44.65	539,982
2024-10-10	44.85	44.85	42.70	43.15	995,794
2024-10-09	43.85	45.20	43.35	44.50	550,386
2024-10-08	43.40	44.40	42.65	43.50	886,773
2024-10-07	44.90	45.25	43.70	43.75	1,204,116
2024-10-04	46.00	46.00	44.50	45.30	804,745
2024-10-03	45.05	46.00	44.75	45.20	907,627
2024-10-02	44.00	46.95	44.00	46.00	1,187,723
2024-10-01	48.20	48.50	44.05	44.75	1,811,941
2024-09-30	48.25	50.00	47.85	48.25	1,605,693
2024-09-27	49.00	50.00	47.85	47.90	1,523,284
2024-09-26	43.40	48.55	43.40	48.00	2,492,633
2024-09-25	42.60	45.55	42.60	43.30	2,007,690
2024-09-24	41.40	42.90	41.40	42.60	1,238,594
2024-09-23	40.55	41.90	40.20	41.30	753,142
2024-09-20	41.65	41.75	39.70	40.00	11,351,276
2024-09-19	40.40	42.10	40.40	41.65	662,510
2024-09-18	41.50	41.50	40.10	40.40	573,501
2024-09-17	40.00	41.80	40.00	41.50	853,717
2024-09-16	40.30	42.05	39.20	40.80	1,501,322
2024-09-13	39.45	40.20	38.85	40.20	961,891
2024-09-12	39.45	40.00	38.15	38.90	1,501,286
2024-09-11	39.30	39.90	38.60	38.60	750,590
2024-09-10	39.15	40.10	38.50	39.20	1,265,036
2024-09-09	40.00	40.60	38.65	39.05	1,606,952
2024-09-06	42.05	42.30	39.50	39.50	2,195,610
2024-09-05	42.95	44.15	41.75	42.20	2,894,277
2024-09-04	45.15	45.80	42.35	42.35	2,229,972
2024-09-03	46.05	46.05	44.70	44.70	2,494,525
2024-09-02	47.00	47.00	45.40	45.90	513,545
2024-08-30	47.80	48.10	45.75	45.90	1,505,083
2024-08-29	47.15	48.25	47.15	47.80	460,650
2024-08-28	49.00	49.20	47.20	47.35	1,381,711
2024-08-27	47.00	50.40	47.00	49.65	2,357,265
2024-08-26	46.50	46.50	46.50	46.50	0
2024-08-23	47.00	47.30	46.10	46.50	1,252,497
2024-08-22	48.20	48.20	46.60	47.20	1,247,716
2024-08-21	46.15	47.70	46.15	47.60	1,120,293
2024-08-20	48.50	48.50	46.65	47.15	1,330,472
2024-08-19	46.00	48.70	46.00	48.45	1,547,864
2024-08-16	47.00	48.75	45.25	45.55	1,876,173
2024-08-15	47.70	48.15	46.55	47.35	617,382
2024-08-14	46.70	47.50	46.15	46.75	1,150,108
2024-08-13	48.50	48.50	46.20	46.85	2,145,095
2024-08-12	49.80	49.80	47.20	47.90	739,523
2024-08-09	49.95	51.00	48.10	48.65	1,730,471
2024-08-08	48.50	49.00	44.75	48.35	1,904,398
2024-08-07	49.00	49.90	47.75	48.80	1,192,272
2024-08-06	49.95	52.90	48.05	48.25	3,159,518
2024-08-05	50.10	50.10	47.30	49.30	2,813,999
2024-08-02	54.30	55.40	50.90	51.30	2,664,146
2024-08-01	59.30	59.30	53.10	53.10	2,487,323
2024-07-31	55.50	64.80	55.50	57.90	4,919,463
2024-07-30	60.00	60.40	55.70	55.70	1,699,679
2024-07-29	61.30	65.60	60.30	60.30	2,172,540
2024-07-26	64.00	67.70	61.30	61.30	2,501,424
2024-07-25	59.50	64.40	59.30	63.50	3,992,238
2024-07-24	55.00	60.80	55.00	59.40	3,683,001
2024-07-23	56.40	57.30	54.60	54.90	1,094,776
2024-07-22	55.00	57.80	54.60	56.30	1,302,094
2024-07-19	54.60	54.90	53.50	54.60	1,294,344
2024-07-18	54.70	55.20	53.70	55.20	587,302
2024-07-17	55.90	57.00	53.10	53.40	1,736,933
2024-07-16	57.90	60.70	55.80	55.80	2,045,350
2024-07-15	58.40	59.70	58.30	58.70	1,910,641
2024-07-12	57.80	59.30	57.10	59.30	1,768,217
2024-07-11	58.00	58.40	55.20	57.10	1,463,009
2024-07-10	58.70	59.40	57.00	57.00	2,851,002
2024-07-09	61.70	61.70	55.80	57.70	5,839,910
2024-07-08	51.00	60.60	50.00	60.60	9,436,040
2024-07-05	47.40	53.50	47.40	52.00	4,980,293
2024-07-04	46.55	47.95	46.55	47.80	1,178,916
2024-07-03	46.00	46.60	45.10	46.60	1,279,097
2024-07-02	45.45	45.80	44.50	45.50	1,091,219
2024-07-01	45.00	45.45	43.70	44.75	988,782
2024-06-28	43.50	45.15	43.50	45.00	668,883
2024-06-27	44.35	45.05	41.85	43.05	2,634,706
2024-06-26	44.35	45.25	44.35	45.25	940,663
2024-06-25	45.00	45.00	43.20	44.35	937,531
2024-06-24	43.00	44.85	43.00	44.00	12,449,006
2024-06-21	42.60	43.95	42.40	43.70	12,370,502
2024-06-20	43.50	43.50	42.80	43.05	750,864
2024-06-19	43.00	43.50	42.60	43.50	857,058
2024-06-18	43.60	44.40	42.50	43.45	877,446
2024-06-17	44.00	44.00	42.80	43.00	851,890
2024-06-14	44.85	45.00	44.00	44.00	452,237
2024-06-13	45.00	45.00	44.00	44.35	701,739
2024-06-12	45.00	46.60	44.70	44.70	941,368
2024-06-11	45.00	45.95	44.70	45.00	548,774
2024-06-10	45.00	45.65	44.65	44.65	559,733
2024-06-07	46.00	46.00	44.75	46.00	6,223,106
2024-06-06	44.00	45.05	42.65	45.00	2,006,988
2024-06-05	45.55	45.90	43.35	43.35	1,198,776
2024-06-04	45.30	46.55	44.35	45.55	1,532,622
2024-06-03	42.55	45.95	42.55	45.95	1,737,883
2024-05-31	44.45	44.75	41.55	41.55	12,534,238
2024-05-30	42.60	45.05	42.25	44.50	1,731,418
2024-05-29	45.45	45.45	42.80	43.45	1,612,471
2024-05-28	48.45	48.45	44.80	45.15	1,882,214
2024-05-27	47.50	47.50	47.50	47.50	0
2024-05-24	44.75	47.90	43.50	47.50	2,450,067
2024-05-23	45.00	45.55	44.50	44.90	949,735
2024-05-22	46.20	47.60	44.55	45.10	882,361
2024-05-21	46.75	46.75	44.50	46.20	1,209,467
2024-05-20	46.60	47.50	46.25	46.35	707,994
2024-05-17	47.00	47.55	46.10	46.85	761,076
2024-05-16	46.40	47.65	46.10	47.00	1,143,293
2024-05-15	47.20	47.50	46.40	47.10	1,217,260
2024-05-14	46.60	48.30	46.60	48.20	869,506
2024-05-13	49.00	49.25	46.50	46.60	1,434,915
2024-05-10	48.00	49.15	48.00	48.90	613,444
2024-05-09	49.20	49.20	48.20	48.20	414,280
2024-05-08	50.70	50.70	48.50	48.70	1,062,170
2024-05-07	51.00	52.30	48.70	49.95	1,646,066
2024-05-06	50.30	50.30	50.30	50.30	0
2024-05-03	49.20	50.70	49.20	50.30	695,099
2024-05-02	50.10	50.20	48.70	49.60	480,214
2024-05-01	50.80	51.00	49.05	49.70	1,198,849
2024-04-30	52.40	53.00	50.90	50.90	1,297,414
2024-04-29	52.00	52.00	50.70	52.00	1,004,632
2024-04-26	52.60	53.50	50.70	51.50	2,276,846
2024-04-25	51.60	52.60	50.90	51.90	1,467,194
2024-04-24	53.30	55.00	51.00	51.00	1,950,068
2024-04-23	51.50	54.90	50.70	52.20	6,598,560
2024-04-22	48.05	49.55	47.85	48.20	1,332,729
2024-04-19	46.20	47.70	46.20	47.30	2,478,508
2024-04-18	45.40	47.20	45.40	46.60	2,034,911
2024-04-17	45.75	46.90	44.70	46.25	996,091
2024-04-16	47.20	47.20	44.00	44.15	2,141,187
2024-04-15	45.60	47.30	45.00	47.30	1,522,557
2024-04-12	44.85	46.25	44.80	45.60	1,402,205
2024-04-11	46.15	46.40	44.80	44.85	1,210,734
2024-04-10	46.25	47.35	45.05	45.05	1,646,934
2024-04-09	46.25	47.40	46.00	46.40	2,390,787
2024-04-08	45.10	46.25	43.45	46.25	1,585,761
2024-04-05	46.00	46.00	43.45	44.05	1,688,743
2024-04-04	44.00	45.00	43.80	45.00	1,225,371
2024-04-03	44.00	44.60	42.85	44.60	1,635,789
2024-04-02	44.00	45.45	43.60	44.50	1,692,456
2024-04-01	43.66	43.66	43.66	43.66	0
2024-03-29	43.66	43.66	43.66	43.66	0
2024-03-28	43.30	44.90	43.30	43.66	1,973,773
2024-03-27	44.00	44.00	42.90	43.24	1,445,572
2024-03-26	45.54	46.12	43.72	43.72	1,565,481
2024-03-25	43.22	48.54	43.22	46.60	4,029,254
2024-03-22	43.90	43.90	43.00	43.22	1,642,283
2024-03-21	44.72	45.48	43.00	43.74	2,982,847
2024-03-20	47.60	48.02	43.10	43.10	5,062,725
2024-03-19	49.00	49.50	47.40	47.54	2,235,217
2024-03-18	51.35	51.55	49.48	49.48	1,511,827
2024-03-15	51.00	51.75	49.62	50.50	2,333,375
2024-03-14	52.95	53.70	51.00	51.55	1,118,898
2024-03-13	54.50	54.50	50.05	52.75	2,773,505
2024-03-12	52.65	56.50	49.62	55.00	5,244,527
2024-03-11	70.00	70.05	50.45	51.40	7,578,874
2024-03-08	72.10	73.10	70.00	70.20	940,261
2024-03-07	72.40	73.30	71.30	72.30	1,356,080
2024-03-06	73.00	73.30	71.50	72.25	739,450
2024-03-05	71.25	72.85	70.95	72.25	1,308,658
2024-03-04	74.65	74.65	71.00	73.00	994,536
2024-03-01	72.50	73.95	72.45	73.20	1,315,453
2024-02-29	73.00	74.50	72.10	72.10	1,024,411
2024-02-28	75.60	76.25	72.00	72.20	625,224
2024-02-27	76.00	77.05	75.65	75.65	1,003,195
2024-02-26	74.40	76.35	73.55	75.70	853,314
2024-02-23	75.90	75.90	73.60	74.10	1,394,761
2024-02-22	75.30	77.00	74.10	74.95	1,230,125
2024-02-21	75.95	76.95	74.40	75.05	1,491,002
2024-02-20	80.25	81.00	74.75	75.80	2,698,516
2024-02-19	82.20	82.20	80.00	80.90	931,691
2024-02-16	82.30	84.00	80.60	80.60	395,181
2024-02-15	85.00	85.65	79.45	82.25	970,198
2024-02-14	86.20	87.25	83.95	83.95	564,047
2024-02-13	87.00	87.70	85.90	87.00	461,580
2024-02-12	87.45	88.65	86.00	88.15	270,014
2024-02-09	87.05	88.50	86.15	87.75	934,995
2024-02-08	84.05	87.55	84.05	86.40	775,811
2024-02-07	86.95	88.35	84.45	85.75	730,182
2024-02-06	87.50	88.75	86.35	86.35	876,495
2024-02-05	86.65	90.00	86.65	88.35	1,383,635
2024-02-02	88.00	89.35	86.05	88.80	752,533
2024-02-01	84.85	87.60	84.80	87.50	1,000,245
2024-01-31	83.00	87.35	83.00	86.80	1,262,056
2024-01-30	84.20	85.60	83.75	84.55	652,474
2024-01-29	85.85	85.85	81.60	83.75	1,388,998
2024-01-26	84.90	88.00	84.90	85.85	2,856,413
2024-01-25	84.90	87.25	84.50	84.95	826,340
2024-01-24	82.80	87.90	82.60	87.00	858,228
2024-01-23	84.45	84.45	82.00	83.35	1,639,112
2024-01-22	81.80	83.75	81.50	83.05	948,966
2024-01-19	83.35	83.65	79.60	80.75	2,594,798
2024-01-18	74.80	86.30	74.80	84.65	3,125,246
2024-01-17	75.05	75.05	71.50	72.40	1,311,084
2024-01-16	71.20	75.60	71.00	73.30	1,406,061
2024-01-15	73.00	73.90	71.20	71.50	600,607
2024-01-12	75.30	75.30	72.60	72.65	865,044
2024-01-11	80.10	80.10	73.05	73.55	2,826,820
2024-01-10	77.95	83.45	77.00	81.50	1,774,772
2024-01-09	78.00	78.00	76.00	77.95	1,095,551
2024-01-08	82.90	82.90	78.20	78.20	909,966
2024-01-05	80.35	83.80	80.00	82.80	543,960
2024-01-04	82.55	83.60	81.25	82.00	513,422
2024-01-03	87.00	88.75	83.95	84.20	1,032,695
2024-01-02	92.10	92.50	87.40	87.75	644,609
2024-01-01	90.25	90.25	90.25	90.25	0
2023-12-29	87.35	91.20	87.35	90.25	1,670,297
2023-12-28	84.25	85.50	82.35	84.70	2,032,984
2023-12-27	82.10	85.05	81.50	82.55	2,310,222
2023-12-26	82.20	82.20	82.20	82.20	0
2023-12-25	82.20	82.20	82.20	82.20	0
2023-12-22	78.90	82.20	78.90	82.20	1,517,004
2023-12-21	82.15	82.30	79.15	80.85	505,359
2023-12-20	79.55	81.70	78.30	80.60	1,114,627
2023-12-19	75.30	79.30	75.30	78.60	997,503
2023-12-18	76.25	77.15	75.40	77.15	799,631
2023-12-15	74.15	76.80	74.15	76.10	2,007,308
2023-12-14	73.55	74.50	73.55	74.15	947,208
2023-12-13	72.65	73.20	70.90	72.65	543,866
2023-12-12	71.60	73.90	71.60	73.90	1,049,532
2023-12-11	71.35	72.50	70.10	72.45	507,457
2023-12-08	72.60	72.60	70.50	70.90	506,498
2023-12-07	71.50	73.05	70.50	71.60	491,837
2023-12-06	74.10	74.15	71.50	72.25	653,205
2023-12-05	73.70	73.70	70.90	72.35	1,380,382
2023-12-04	74.20	74.45	70.80	72.65	1,365,888
2023-12-01	73.90	75.85	73.25	74.30	559,198
2023-11-30	77.30	77.95	72.50	72.85	2,457,780
2023-11-29	78.05	78.55	77.00	77.40	864,468
2023-11-28	79.30	80.00	77.50	78.10	574,804
2023-11-27	81.40	81.40	79.55	79.55	271,704
2023-11-24	81.40	81.40	79.40	80.45	584,896
2023-11-23	80.50	81.25	79.45	80.00	833,602
2023-11-22	81.20	81.20	79.15	79.35	353,533
2023-11-21	80.00	80.20	78.50	79.35	474,850
2023-11-20	80.95	80.95	79.45	79.45	509,928
2023-11-17	79.90	81.15	79.25	80.60	635,014
2023-11-16	79.85	79.95	78.30	78.65	395,721
2023-11-15	80.30	82.05	79.50	79.85	1,127,656
2023-11-14	77.00	80.20	77.00	80.20	719,075
2023-11-13	77.00	79.05	77.00	78.00	302,091
2023-11-10	78.00	78.40	76.40	77.05	334,819
2023-11-09	74.30	77.00	74.25	76.90	398,532
2023-11-08	75.25	75.55	72.60	74.30	930,563
2023-11-07	80.25	80.25	75.25	75.40	411,493
2023-11-06	77.75	80.75	77.45	78.85	426,536
2023-11-03	78.55	80.50	76.60	79.65	759,988
2023-11-02	78.05	78.05	75.50	77.05	325,354
2023-11-01	75.00	77.00	74.60	76.50	438,320
2023-10-31	74.70	78.10	74.50	75.75	970,358
2023-10-30	76.65	78.70	74.60	76.70	446,557
2023-10-27	79.00	79.00	76.35	76.70	586,669
2023-10-26	77.35	77.90	75.80	77.90	1,994,378
2023-10-25	75.80	77.50	75.15	75.65	523,127
2023-10-24	77.75	78.30	76.15	77.05	441,281
2023-10-23	75.05	77.75	74.80	77.75	522,092
2023-10-20	74.30	77.05	74.30	75.50	830,730
2023-10-19	75.80	77.20	74.65	75.15	692,684
2023-10-18	76.00	76.55	74.40	74.90	717,365
2023-10-17	74.15	76.75	73.50	75.80	728,754
2023-10-16	74.80	75.20	73.80	74.85	391,180
2023-10-13	76.50	76.50	74.35	74.95	585,429
2023-10-12	78.50	78.50	74.85	75.15	666,915
2023-10-11	77.55	77.60	76.50	76.70	441,426
2023-10-10	74.30	77.60	74.30	75.75	402,699
2023-10-09	77.00	77.35	74.35	75.65	561,249
2023-10-06	77.55	77.55	73.65	76.05	630,165
2023-10-05	72.70	76.65	71.00	75.60	1,561,063
2023-10-04	73.55	77.70	71.00	71.05	1,202,187
2023-10-03	75.30	75.30	72.30	74.55	1,003,046
2023-10-02	77.40	77.45	73.65	74.35	720,182
2023-09-29	75.00	77.20	75.00	76.15	766,115
2023-09-28	76.40	76.90	75.00	75.15	819,935
2023-09-27	75.05	78.50	75.05	78.15	686,935
2023-09-26	76.65	78.65	75.45	76.15	862,156
2023-09-25	78.45	78.60	75.25	78.55	712,807
2023-09-22	79.55	79.55	75.90	78.10	1,133,794
2023-09-21	79.50	79.55	76.40	78.70	744,776
2023-09-20	77.80	79.70	77.45	79.20	532,268
2023-09-19	77.50	79.05	76.15	77.70	722,382
2023-09-18	83.70	83.70	77.45	77.55	1,172,980
2023-09-15	77.80	84.35	76.25	83.75	3,679,198
2023-09-14	77.50	77.80	76.45	77.80	1,000,186
2023-09-13	76.55	78.70	76.55	78.00	496,256
2023-09-12	80.15	80.15	76.60	78.25	1,299,874
2023-09-11	78.95	80.00	77.75	78.25	2,016,070
2023-09-08	73.90	78.30	73.35	78.30	1,097,093
2023-09-07	74.00	74.25	72.05	74.20	1,535,501
2023-09-06	79.00	79.40	73.25	74.25	2,105,395
2023-09-05	84.70	84.70	79.60	79.60	1,671,257
2023-09-04	78.85	84.50	78.35	83.55	1,142,421
2023-09-01	77.05	79.35	77.05	77.85	749,173
2023-08-31	77.85	80.00	77.35	77.35	2,246,561
2023-08-30	78.40	78.40	76.30	77.05	1,026,854
2023-08-29	76.00	77.55	74.70	76.55	1,002,887
2023-08-28	76.45	76.45	76.45	76.45	0
2023-08-25	76.05	78.45	76.05	76.45	660,853
2023-08-24	79.00	81.25	76.10	76.65	950,613
2023-08-23	78.00	80.00	77.05	79.85	710,852
2023-08-22	76.75	78.15	76.05	77.00	483,179
2023-08-21	81.40	81.40	75.00	75.00	1,263,882
2023-08-18	81.05	81.20	78.15	79.50	626,592
2023-08-17	80.30	82.00	79.50	81.10	746,760
2023-08-16	81.65	83.00	80.30	80.55	526,074
2023-08-15	81.50	84.80	81.50	81.80	679,112
2023-08-14	82.95	85.00	81.00	82.70	788,342
2023-08-11	82.60	85.40	81.55	85.00	976,358
2023-08-10	83.75	84.05	80.85	82.60	645,665
2023-08-09	80.50	82.85	80.50	82.00	1,142,534
2023-08-08	81.50	82.45	80.45	81.50	1,033,093
2023-08-07	81.00	83.55	80.15	82.65	892,374
2023-08-04	83.50	84.20	81.00	81.20	1,747,770
2023-08-03	86.50	86.50	80.00	84.10	1,708,934
2023-08-02	90.60	93.50	86.20	86.85	1,760,109
2023-08-01	94.00	94.00	90.65	92.65	745,180
2023-07-31	91.65	93.60	90.75	91.80	617,582
2023-07-28	94.50	94.75	90.50	91.10	893,656
2023-07-27	91.05	96.20	90.50	95.05	1,798,201
2023-07-26	92.60	92.95	89.60	91.00	1,154,815
2023-07-25	91.35	93.00	91.10	92.50	493,772
2023-07-24	94.75	95.55	90.85	91.75	1,162,511
2023-07-21	93.95	95.00	92.05	94.95	801,529
2023-07-20	95.00	96.20	93.20	93.70	888,404
2023-07-19	93.25	97.05	93.15	94.65	1,437,542
2023-07-18	87.10	92.15	87.10	91.60	488,838
2023-07-17	91.00	91.00	87.30	87.30	796,019
2023-07-14	90.00	91.30	88.75	90.15	512,847
2023-07-13	93.00	94.55	90.45	91.30	609,257
2023-07-12	88.80	92.85	88.55	92.30	760,261
2023-07-11	88.25	88.85	86.65	87.75	678,347
2023-07-10	87.35	88.45	86.30	86.55	1,324,527
2023-07-07	89.50	90.10	87.75	88.35	767,808
2023-07-06	92.15	93.00	88.55	89.70	1,122,872
2023-07-05	95.00	95.45	92.55	94.10	649,770
2023-07-04	92.50	95.30	91.35	94.95	635,707
2023-07-03	91.35	93.50	89.70	93.35	589,485
2023-06-30	88.25	90.35	88.15	89.50	610,695
2023-06-29	97.00	97.00	87.95	88.80	2,992,045
2023-06-28	92.95	95.05	90.30	94.95	1,326,903
2023-06-27	91.60	91.60	88.00	91.20	677,889
2023-06-26	86.00	93.00	85.70	91.35	2,000,977
2023-06-23	90.00	90.15	84.70	84.70	946,951
2023-06-22	87.00	90.10	86.50	90.10	1,440,183
2023-06-21	87.00	89.95	87.00	87.25	1,153,373
2023-06-20	94.00	94.30	88.35	89.00	1,095,061
2023-06-19	88.00	95.40	87.55	94.40	1,532,560
2023-06-16	91.05	91.05	87.45	87.45	3,883,141
2023-06-15	92.30	92.30	88.95	90.35	1,087,410
2023-06-14	93.95	93.95	89.55	90.75	1,467,638
2023-06-13	98.00	98.05	88.50	91.85	1,655,311
2023-06-12	98.80	98.80	95.70	96.35	557,243
2023-06-09	100.00	100.00	95.15	97.40	585,481
2023-06-08	98.55	98.55	96.55	97.45	502,327
2023-06-07	95.10	97.20	94.80	95.95	470,102
2023-06-06	96.70	96.70	94.15	95.40	639,888
2023-06-05	101.00	101.00	95.95	97.15	408,680
2023-06-02	92.20	101.10	92.20	100.20	1,046,450
2023-06-01	92.50	93.55	91.50	91.90	820,474
2023-05-31	95.00	96.90	92.00	92.20	1,188,865
2023-05-30	101.00	101.00	93.40	94.25	1,385,617
2023-05-29	98.65	98.65	98.65	98.65	0
2023-05-26	98.00	99.75	97.60	98.65	755,476
2023-05-25	99.10	100.60	97.50	98.50	649,362
2023-05-24	101.00	101.20	98.15	99.50	1,031,705
2023-05-23	101.70	104.10	101.00	101.70	603,443
2023-05-22	105.00	105.00	102.00	102.60	578,257
2023-05-19	102.50	104.70	101.40	104.20	748,518
2023-05-18	100.50	104.70	100.50	104.10	778,227
2023-05-17	105.50	105.50	101.00	101.10	2,359,490
2023-05-16	106.50	106.60	104.00	104.90	757,341
2023-05-15	105.00	106.20	104.10	105.10	715,111
2023-05-12	110.00	111.10	103.70	104.70	1,059,266
2023-05-11	108.00	110.80	108.00	110.40	760,816
2023-05-10	111.40	111.40	108.50	108.50	504,166
2023-05-09	109.00	110.90	108.10	110.00	1,139,555
2023-05-08	109.90	109.90	109.90	109.90	0
2023-05-05	106.90	109.90	105.90	109.90	914,557
2023-05-04	111.90	112.10	108.10	108.50	943,064
2023-05-03	113.10	113.10	109.30	109.30	762,637
2023-05-02	108.00	111.10	105.60	111.10	995,897
2023-05-01	108.10	108.10	108.10	108.10	0
2023-04-28	110.00	110.60	106.80	108.10	1,954,452
2023-04-27	111.00	113.70	106.00	108.80	1,342,390
2023-04-26	111.70	114.00	110.60	111.40	1,189,463
2023-04-25	113.10	114.60	109.40	112.10	764,727
2023-04-24	113.90	114.60	112.10	113.10	654,383
2023-04-21	113.70	113.70	111.10	112.80	1,253,223
2023-04-20	115.70	120.70	113.80	114.70	1,392,048
2023-04-19	115.00	116.50	114.00	114.70	620,330
2023-04-18	115.20	117.40	115.20	116.60	476,035
2023-04-17	117.30	118.50	115.40	116.60	457,998
2023-04-14	116.50	119.40	114.60	115.80	893,008
2023-04-13	116.70	119.40	116.70	117.30	678,503
2023-04-12	119.70	121.40	117.90	119.00	646,991
2023-04-11	117.10	121.70	115.00	119.70	1,017,786
2023-04-10	117.10	117.10	117.10	117.10	0
2023-04-07	117.10	117.10	117.10	117.10	0
2023-04-06	110.60	118.90	110.60	117.10	1,448,079
2023-04-05	111.60	112.60	109.80	110.60	1,029,190
2023-04-04	119.60	121.30	111.60	111.60	863,128
2023-04-03	117.70	119.90	115.30	118.70	743,460
2023-03-31	118.00	121.00	117.80	117.80	796,300
2023-03-30	115.00	118.80	113.30	118.80	832,016
2023-03-29	114.20	117.90	113.10	116.70	602,514
2023-03-28	113.20	116.00	111.70	113.20	500,891
2023-03-27	112.40	115.30	110.30	114.70	341,521
2023-03-24	117.50	117.50	111.10	113.00	841,012
2023-03-23	114.00	119.90	114.00	117.70	604,064
2023-03-22	119.80	120.00	111.00	116.50	1,220,177
2023-03-21	120.80	125.00	119.80	119.80	772,548
2023-03-20	121.00	122.40	116.80	120.80	650,285
2023-03-17	119.40	124.00	119.10	120.80	2,056,609
2023-03-16	124.90	127.80	118.70	118.70	1,401,782
2023-03-15	133.30	133.30	121.70	122.00	1,300,755
2023-03-14	126.90	134.40	125.10	131.30	1,108,791
2023-03-13	133.00	135.40	125.00	130.00	1,109,434
2023-03-10	138.60	138.60	132.00	135.10	817,569
2023-03-09	142.70	143.00	138.50	138.60	505,674
2023-03-08	137.00	141.70	137.00	140.30	450,212
2023-03-07	150.80	150.80	138.60	139.80	450,765
2023-03-06	147.00	148.50	144.60	147.30	445,510
2023-03-03	147.30	150.00	147.20	147.60	335,979
2023-03-02	151.00	151.00	145.90	147.40	384,544
2023-03-01	149.30	151.00	146.90	147.80	860,248
2023-02-28	150.50	150.50	143.00	147.30	587,592
2023-02-27	147.40	149.10	145.90	147.00	313,341
2023-02-24	145.00	149.10	143.10	147.70	541,474
2023-02-23	141.30	147.80	141.30	145.00	499,437
2023-02-22	144.90	144.90	140.00	141.40	424,885
2023-02-21	147.00	148.40	144.90	144.90	299,070
2023-02-20	143.30	147.10	143.30	145.80	349,177
2023-02-17	141.70	146.80	140.10	143.30	686,189
2023-02-16	136.90	142.80	136.90	142.40	485,425
2023-02-15	133.20	136.60	131.00	136.60	652,891
2023-02-14	134.30	135.20	132.50	133.90	510,666
2023-02-13	136.50	137.80	134.80	135.40	387,375
2023-02-10	135.00	138.30	133.90	137.30	648,634
2023-02-09	136.30	142.30	135.30	138.10	650,680
2023-02-08	137.50	139.70	131.40	135.30	1,250,394
2023-02-07	150.00	150.00	135.10	137.50	2,401,216
2023-02-06	160.00	160.00	151.10	152.50	885,488
2023-02-03	157.70	161.20	154.90	160.20	303,917
2023-02-02	156.60	162.50	154.20	156.80	502,698
2023-02-01	160.30	164.00	156.60	158.50	552,542
2023-01-31	159.70	160.10	155.50	158.40	924,683
2023-01-30	170.00	170.00	157.40	160.70	944,006
2023-01-27	171.00	173.20	166.90	169.50	779,912
2023-01-26	174.00	174.00	170.70	170.70	593,712
2023-01-25	170.00	174.50	168.40	174.00	895,392
2023-01-24	174.00	174.40	170.00	174.00	484,584
2023-01-23	171.60	174.70	170.50	172.30	539,622
2023-01-20	174.30	174.70	171.80	173.80	374,369
2023-01-19	173.30	173.30	169.10	171.70	409,863
2023-01-18	175.00	175.00	172.60	172.60	325,865
2023-01-17	173.30	175.00	172.40	173.70	457,332
2023-01-16	173.30	175.00	170.80	175.00	535,577
2023-01-13	175.00	175.00	174.20	174.30	611,663
2023-01-12	170.60	175.00	170.60	174.70	765,205
2023-01-11	170.40	175.00	168.90	173.20	2,146,812
2023-01-10	172.00	172.90	168.90	169.80	468,790
2023-01-09	170.60	174.60	167.90	172.00	845,481
2023-01-06	169.50	169.70	162.70	169.30	501,713
2023-01-05	158.20	168.00	158.00	166.30	668,454
2023-01-04	163.50	165.10	157.70	159.10	812,433
2023-01-03	159.00	165.80	159.00	162.80	581,322
2023-01-02	157.20	157.20	157.20	157.20	0
2022-12-30	163.30	163.30	157.20	157.20	834,356
2022-12-29	162.60	165.60	157.80	159.50	937,920
2022-12-28	173.20	174.60	161.80	164.50	1,320,503
2022-12-27	172.90	172.90	172.90	172.90	0
2022-12-26	172.90	172.90	172.90	172.90	0
2022-12-23	166.20	173.30	165.80	172.90	714,378
2022-12-22	167.50	167.50	163.70	165.70	755,697
2022-12-21	162.60	167.00	162.10	165.60	754,587
2022-12-20	162.10	164.30	156.20	162.00	700,557
2022-12-19	160.00	160.30	157.60	159.30	378,954
2022-12-16	155.00	159.50	150.00	159.50	2,354,688
2022-12-15	159.80	160.40	153.90	157.50	443,316
2022-12-14	157.20	167.70	155.70	159.80	1,043,232
2022-12-13	157.20	158.20	149.60	154.10	993,786
2022-12-12	156.60	159.20	153.40	157.10	606,317
2022-12-09	164.90	165.00	156.20	157.90	619,817
2022-12-08	170.10	172.10	163.90	164.90	1,817,845
2022-12-07	162.40	170.90	156.40	167.70	3,587,100
2022-12-06	153.50	162.60	148.50	162.40	1,910,546
2022-12-05	150.70	159.30	150.40	153.50	1,145,200
2022-12-02	148.40	152.60	144.90	151.80	762,440
2022-12-01	143.90	149.40	139.50	148.40	1,859,373
2022-11-30	143.90	145.00	141.50	143.60	714,364
2022-11-29	144.20	144.70	138.90	143.80	1,098,394
2022-11-28	146.00	146.00	142.80	142.80	492,569
2022-11-25	151.60	151.60	144.20	145.50	569,891
2022-11-24	146.90	151.00	146.30	148.00	1,436,704
2022-11-23	147.10	148.30	144.20	147.00	686,141
2022-11-22	140.50	148.30	138.60	143.60	1,179,578
2022-11-21	142.80	143.50	136.70	142.00	891,020
2022-11-18	143.10	147.40	140.00	142.90	964,397
2022-11-17	146.30	146.40	139.90	143.10	700,185
2022-11-16	145.80	147.10	141.00	146.20	885,567
2022-11-15	151.50	157.90	145.70	145.70	2,079,707
2022-11-14	145.20	149.20	133.80	148.60	2,508,185
2022-11-11	140.00	149.40	139.30	148.20	3,186,565
2022-11-10	129.50	143.00	125.30	139.60	2,208,289
2022-11-09	125.50	129.50	125.20	129.50	2,190,287
2022-11-08	116.10	124.20	114.70	124.10	3,333,032
2022-11-07	112.40	124.30	111.40	114.60	2,479,727
2022-11-04	102.70	112.70	102.70	112.70	2,113,821
2022-11-03	99.30	105.70	97.00	104.00	1,788,118
2022-11-02	99.95	105.30	96.70	97.75	9,112,023
2022-11-01	105.00	107.20	96.00	97.60	3,353,405
2022-10-31	104.00	105.10	101.10	102.10	1,340,474
2022-10-28	108.60	110.40	103.30	103.30	1,170,809
2022-10-27	110.00	111.50	106.10	107.30	1,251,899
2022-10-26	107.60	111.60	106.90	110.10	1,268,510
2022-10-25	111.60	113.30	107.00	107.50	810,643
2022-10-24	118.20	118.20	107.30	109.40	1,491,396
2022-10-21	114.80	120.00	113.30	118.20	825,940
2022-10-20	116.40	118.20	114.00	114.90	1,196,398
2022-10-19	115.80	119.30	112.40	116.40	882,478
2022-10-18	115.00	122.30	115.00	115.80	930,653
2022-10-17	116.40	120.70	114.50	115.10	845,524
2022-10-14	121.10	121.40	113.90	114.00	850,801
2022-10-13	124.50	127.60	117.90	121.50	509,125
2022-10-12	122.50	128.90	121.60	121.60	893,851
2022-10-11	122.00	123.60	112.50	121.90	2,213,056
2022-10-10	128.00	130.00	123.90	127.00	746,889
2022-10-07	126.30	130.90	124.30	126.00	1,248,250
2022-10-06	130.50	133.80	124.00	126.70	1,232,963
2022-10-05	133.20	133.20	128.20	131.90	813,942
2022-10-04	121.90	132.80	121.70	132.80	892,306
2022-10-03	121.30	123.90	116.70	122.60	714,446
2022-09-30	119.00	124.00	116.90	121.60	1,372,949
2022-09-29	120.70	123.50	114.80	118.80	1,197,714
2022-09-28	119.30	125.20	113.20	122.60	1,307,777
2022-09-27	128.20	129.20	119.10	119.50	1,259,484
2022-09-26	133.10	133.10	126.80	128.30	1,149,735
2022-09-23	134.70	136.40	133.90	136.40	957,588
2022-09-22	135.10	139.30	133.20	134.90	845,354
2022-09-21	133.50	138.20	129.70	132.50	1,323,911
2022-09-20	149.00	151.50	129.00	130.90	3,631,938
2022-09-19	151.60	151.60	151.60	151.60	0
2022-09-16	155.30	155.50	148.20	151.60	6,835,996
2022-09-15	153.80	155.50	150.70	155.30	1,110,251
2022-09-14	156.10	157.20	149.80	150.70	2,375,575
2022-09-13	173.00	173.00	153.00	157.60	2,382,354
2022-09-12	159.00	185.40	158.90	173.70	2,905,322
2022-09-09	145.90	157.40	145.90	156.10	1,320,962
2022-09-08	142.80	145.70	139.20	145.70	1,562,738
2022-09-07	144.80	144.90	137.60	142.00	1,220,807
2022-09-06	145.20	148.30	140.20	145.40	1,387,640
2022-09-05	148.40	149.80	143.80	146.40	597,949
2022-09-02	147.50	154.90	147.50	151.50	1,208,603
2022-09-01	147.80	149.70	145.30	147.50	1,609,015
2022-08-31	150.50	150.50	144.90	149.00	1,140,213
2022-08-30	152.60	155.80	148.00	149.90	1,043,683
2022-08-29	155.20	155.20	155.20	155.20	0
2022-08-26	150.00	161.00	149.80	155.20	1,697,224
2022-08-25	149.30	149.30	144.30	147.20	651,366
2022-08-24	149.00	150.00	142.70	148.40	978,143
2022-08-23	143.10	147.10	140.90	146.60	1,322,303
2022-08-22	141.00	143.50	139.20	143.30	809,600
2022-08-19	149.90	150.00	141.30	142.90	1,326,812
2022-08-18	144.60	149.90	142.50	149.90	776,720
2022-08-17	147.30	148.20	142.80	144.60	1,378,409
2022-08-16	143.20	145.10	139.30	143.80	515,813
2022-08-15	141.00	141.00	137.30	140.30	538,608
2022-08-12	143.40	145.20	140.50	141.20	549,473
2022-08-11	150.60	150.80	141.30	142.70	514,232
2022-08-10	146.30	151.00	141.20	151.00	1,225,012
2022-08-09	144.00	145.80	143.40	143.40	558,381
2022-08-08	150.10	150.10	141.80	145.10	759,872
2022-08-05	142.30	149.20	141.90	148.80	780,768
2022-08-04	141.50	142.40	127.50	139.00	1,854,631
2022-08-03	141.00	146.80	139.70	140.10	1,100,751
2022-08-02	145.00	145.10	138.20	142.90	827,571
2022-08-01	150.80	150.80	142.30	143.10	770,312
2022-07-29	147.30	152.90	145.20	148.10	1,532,618
2022-07-28	147.90	155.60	142.30	142.80	1,156,519
2022-07-27	138.50	144.20	136.30	144.20	742,524
2022-07-26	154.30	154.30	141.20	141.50	880,719
2022-07-25	150.00	154.40	138.00	151.40	2,052,325
2022-07-22	126.60	134.70	126.20	132.60	1,128,413
2022-07-21	122.50	127.60	122.50	126.70	489,431
2022-07-20	121.90	130.40	121.00	125.20	1,167,043
2022-07-19	117.60	122.50	116.80	122.50	758,697
2022-07-18	117.80	119.60	115.80	116.50	903,989
2022-07-15	106.80	116.90	106.80	116.40	1,391,914
2022-07-14	113.10	116.00	106.30	107.00	1,292,729
2022-07-13	114.90	114.90	108.60	110.70	1,284,586
2022-07-12	117.30	117.30	109.80	114.50	1,458,512
2022-07-11	118.00	118.30	113.00	114.90	954,991
2022-07-08	122.40	122.80	119.10	120.40	944,499
2022-07-07	130.00	130.20	121.70	122.40	1,749,706
2022-07-06	130.00	130.30	119.60	120.20	1,186,447
2022-07-05	130.00	130.60	120.80	122.30	1,223,261
2022-07-04	130.30	131.60	127.00	128.20	1,010,083
2022-07-01	130.00	133.10	130.00	131.60	790,650
2022-06-30	138.00	138.00	127.10	130.30	2,046,834
2022-06-29	140.30	140.80	137.00	138.50	1,229,433
2022-06-28	144.20	149.20	141.60	142.40	1,036,749
2022-06-27	142.10	148.30	140.90	144.20	785,351
2022-06-24	143.60	143.60	137.80	140.00	1,353,155
2022-06-23	143.20	147.20	142.90	143.00	1,599,097
2022-06-22	148.80	148.80	143.40	145.50	802,312
2022-06-21	149.00	151.20	146.00	150.20	682,587
2022-06-20	149.00	150.40	145.40	148.40	697,705
2022-06-17	148.10	158.40	148.10	152.20	4,692,040
2022-06-16	155.20	155.50	146.50	148.80	2,561,657
2022-06-15	150.60	160.70	150.60	157.10	953,384
2022-06-14	156.00	157.20	147.30	148.50	2,348,278
2022-06-13	162.40	162.40	141.80	153.50	2,963,702
2022-06-10	179.80	180.00	163.80	164.30	1,482,952
2022-06-09	182.70	183.20	175.10	179.90	3,663,109
2022-06-08	184.80	190.60	183.20	188.00	2,783,083
2022-06-07	192.00	195.00	179.10	184.20	2,815,747
2022-06-06	186.90	193.20	183.90	193.20	1,580,915
2022-06-03	186.90	186.90	186.90	186.90	0
2022-06-02	186.90	186.90	186.90	186.90	0
2022-06-01	170.00	191.00	170.00	186.90	3,105,075
2022-05-31	178.30	184.90	174.50	174.70	2,736,160
2022-05-30	176.60	179.90	174.10	177.60	3,763,640
2022-05-27	174.90	179.70	173.80	175.90	1,831,023
2022-05-26	174.40	175.70	170.20	174.60	751,686
2022-05-25	170.50	176.50	169.80	173.60	2,759,580
2022-05-24	182.00	182.00	166.90	169.60	2,536,682
2022-05-23	174.30	181.30	172.00	181.30	1,651,497
2022-05-20	167.60	173.00	167.00	171.10	1,313,439
2022-05-19	157.30	166.50	154.00	165.00	1,400,842
2022-05-18	160.00	160.00	155.30	157.90	1,482,463
2022-05-17	156.60	159.20	151.70	158.60	2,102,307
2022-05-16	148.00	154.50	144.80	152.90	1,171,285
2022-05-13	140.20	149.20	140.00	147.30	1,843,898
2022-05-12	142.10	142.40	132.60	139.50	1,931,409
2022-05-11	144.50	148.80	140.40	144.20	1,504,587
2022-05-10	140.80	145.50	138.70	140.10	1,584,466
2022-05-09	153.40	153.40	136.10	136.70	3,249,861
2022-05-06	161.00	161.00	148.30	152.20	3,440,859
2022-05-05	163.30	172.00	160.90	161.50	2,074,218
2022-05-04	162.60	164.50	159.10	159.40	1,130,094
2022-05-03	171.30	171.30	160.90	165.20	1,739,001
2022-05-02	165.30	165.30	165.30	165.30	0
2022-04-29	166.00	171.00	160.30	165.30	3,275,769
2022-04-28	173.10	174.50	165.70	166.70	1,391,409
2022-04-27	161.10	170.50	161.00	168.90	1,128,342
2022-04-26	163.50	172.80	162.20	162.90	1,305,849
2022-04-25	170.10	173.50	163.20	165.30	2,344,493
2022-04-22	175.00	185.90	173.50	174.40	4,364,423
2022-04-21	182.20	184.70	174.90	174.90	3,267,627
2022-04-20	182.40	183.60	175.00	179.80	3,699,514
2022-04-19	192.30	193.90	181.70	181.70	1,450,427
2022-04-18	192.30	192.30	192.30	192.30	0
2022-04-15	192.30	192.30	192.30	192.30	0
2022-04-14	184.60	196.70	184.00	192.30	4,545,439
2022-04-13	192.10	192.10	182.30	184.60	1,926,673
2022-04-12	172.00	190.40	170.90	189.60	3,766,606
2022-04-11	187.00	191.10	174.40	174.40	5,061,157
2022-04-08	172.00	193.90	172.00	185.80	3,429,793
2022-04-07	174.00	174.00	164.40	167.70	1,495,144
2022-04-06	180.50	182.70	167.80	171.60	3,669,561
2022-04-05	186.20	188.40	178.90	183.00	2,339,874
2022-04-04	192.90	199.30	187.20	187.80	2,294,034
2022-04-01	186.30	195.60	184.30	195.30	1,538,234
2022-03-31	187.80	195.30	183.30	186.50	2,183,948
2022-03-30	197.10	199.40	180.50	190.40	4,157,171
2022-03-29	171.00	220.20	169.00	194.50	9,490,069
2022-03-28	168.60	173.90	166.00	167.90	2,693,879
2022-03-25	172.90	172.90	163.70	165.90	1,579,291
2022-03-24	164.90	170.50	160.50	170.10	1,905,564
2022-03-23	162.10	164.50	159.80	160.70	1,603,227
2022-03-22	166.50	166.70	159.60	160.80	2,837,173
2022-03-21	166.60	166.60	155.30	163.90	3,917,266
2022-03-18	165.90	172.60	161.00	167.90	6,079,567
2022-03-17	164.70	177.70	158.20	163.50	5,693,234
2022-03-16	150.00	174.90	139.30	161.40	11,824,062
2022-03-15	150.00	154.40	146.40	148.10	3,191,444
2022-03-14	152.10	162.50	146.80	147.60	3,549,134
2022-03-11	150.50	152.30	141.00	150.10	4,291,055
2022-03-10	153.00	153.00	141.20	147.30	4,010,667
2022-03-09	132.00	144.10	119.10	141.00	5,492,355
2022-03-08	115.50	130.00	113.90	125.40	6,260,336
2022-03-07	116.30	120.20	105.50	116.00	7,193,945
2022-03-04	143.10	143.40	118.20	119.00	6,424,422
2022-03-03	159.30	159.50	140.00	143.70	4,812,722
2022-03-02	151.10	161.20	149.50	152.00	2,899,206
2022-03-01	173.60	180.20	150.80	152.00	5,949,881
2022-02-28	149.60	172.60	142.00	169.00	6,701,354
2022-02-25	158.00	162.10	136.40	153.00	11,396,119
2022-02-24	231.00	237.60	139.50	142.30	10,430,789
2022-02-23	254.80	261.80	247.00	247.80	2,428,585
2022-02-22	259.80	262.80	242.40	256.00	2,543,829
2022-02-21	277.80	278.60	262.00	265.00	1,816,264
2022-02-18	280.40	280.40	274.00	276.60	1,027,261
2022-02-17	296.80	296.80	273.20	274.40	2,189,944
2022-02-16	285.60	300.20	285.60	293.20	2,636,057
2022-02-15	271.00	287.20	267.60	284.40	2,488,680
2022-02-14	276.00	279.40	258.40	276.40	3,101,102
2022-02-11	283.20	288.00	277.00	284.20	1,460,502
2022-02-10	273.00	287.40	273.00	287.00	1,256,156
2022-02-09	275.00	280.60	263.40	279.20	1,950,309
2022-02-08	271.60	280.60	269.40	271.20	1,097,741
2022-02-07	258.00	272.80	258.00	271.20	1,863,102
2022-02-04	253.00	258.40	252.20	258.00	1,142,269
2022-02-03	256.80	258.40	251.80	253.40	1,868,031
2022-02-02	259.40	259.80	253.60	256.40	1,521,538
2022-02-01	244.60	255.60	244.20	252.80	1,660,769
2022-01-31	250.40	250.40	241.00	241.80	1,318,729
2022-01-28	245.80	249.60	244.40	245.20	1,795,839
2022-01-27	230.00	244.20	228.40	244.00	1,543,343
2022-01-26	235.80	243.80	232.60	234.40	1,102,310
2022-01-25	237.60	241.20	229.60	233.20	3,140,303
2022-01-24	238.20	241.40	224.20	234.00	4,482,975
2022-01-21	250.00	252.40	244.00	247.40	1,890,920
2022-01-20	262.20	266.00	256.00	256.00	1,760,729
2022-01-19	251.00	264.20	250.20	261.60	2,083,796
2022-01-18	267.00	267.00	251.00	254.40	1,934,214
2022-01-17	280.00	282.20	266.20	266.20	2,022,063
2022-01-14	310.00	310.00	277.20	277.40	3,410,775
2022-01-13	321.00	321.00	306.40	310.60	1,593,046
2022-01-12	310.00	318.20	305.80	317.20	1,703,515
2022-01-11	303.00	305.80	297.80	302.80	1,057,705
2022-01-10	314.20	314.20	300.00	303.20	1,094,593
2022-01-07	310.00	313.00	307.20	312.00	971,269
2022-01-06	314.60	318.60	310.20	310.20	1,556,337
2022-01-05	312.20	327.00	309.60	323.00	1,995,061
2022-01-04	307.00	310.20	302.00	309.20	982,312
2022-01-03	299.40	299.40	299.40	299.40	0
2021-12-31	301.20	304.40	299.40	299.40	278,060
2021-12-30	305.00	306.20	299.80	303.00	572,531
2021-12-29	300.00	305.00	295.80	303.00	851,792
2021-12-28	295.20	295.20	295.20	295.20	0
2021-12-27	295.20	295.20	295.20	295.20	0
2021-12-24	300.00	300.40	295.20	295.20	178,701
2021-12-23	302.20	308.00	298.20	299.40	654,806
2021-12-22	294.00	304.40	294.00	304.40	548,890
2021-12-21	300.00	303.00	298.00	300.80	422,988
2021-12-20	298.20	299.00	287.00	296.00	1,103,970
2021-12-17	302.80	308.80	299.40	304.40	796,511
2021-12-16	291.00	306.20	290.20	303.00	1,057,572
2021-12-15	295.80	296.40	285.80	285.80	1,146,714
2021-12-14	296.00	298.40	291.40	295.80	867,033
2021-12-13	302.80	304.80	293.40	293.40	778,640
2021-12-10	303.60	303.60	294.80	296.80	629,936
2021-12-09	301.00	304.00	291.60	297.80	947,938
2021-12-08	306.40	315.80	304.20	305.80	954,615
2021-12-07	294.80	306.80	291.20	306.20	1,673,967
2021-12-06	289.40	293.20	285.20	285.80	1,405,793
2021-12-03	287.60	293.80	284.20	286.60	1,188,277
2021-12-02	291.00	295.20	286.80	294.20	905,627
2021-12-01	289.40	300.60	289.40	297.40	1,532,466
2021-11-30	281.00	295.20	280.40	288.60	2,132,483
2021-11-29	272.20	288.60	272.20	285.00	1,237,576
2021-11-26	281.60	281.60	272.00	272.00	1,158,324
2021-11-25	295.80	296.20	286.40	287.60	822,439
2021-11-24	289.40	298.20	288.40	288.60	925,194
2021-11-23	285.00	296.00	285.00	296.00	1,247,083
2021-11-22	290.00	290.00	279.20	284.40	1,378,692
2021-11-19	290.80	294.40	284.60	287.80	737,964
2021-11-18	292.80	293.00	279.40	285.60	1,401,261
2021-11-17	292.60	292.80	286.80	292.80	794,544
2021-11-16	300.00	300.00	292.60	294.80	857,896
2021-11-15	303.40	303.80	296.00	297.20	879,366
2021-11-12	306.80	306.80	301.40	303.40	1,056,370
2021-11-11	295.00	310.40	295.00	307.80	1,220,947
2021-11-10	294.40	294.40	284.20	292.20	1,064,579
2021-11-09	291.00	297.40	286.60	287.60	1,524,031
2021-11-08	291.80	291.80	282.80	291.00	1,031,938
2021-11-05	290.00	290.00	282.40	285.00	1,131,711
2021-11-04	297.80	297.80	283.60	285.80	2,907,763
2021-11-03	295.60	302.40	290.00	292.40	1,215,591
2021-11-02	304.80	304.80	284.20	291.60	2,644,672
2021-11-01	313.00	315.00	309.00	312.20	353,030
2021-10-29	318.40	319.20	309.20	312.00	1,482,830
2021-10-28	310.80	322.40	310.20	318.20	728,242
2021-10-27	319.00	319.20	311.40	313.20	878,187
2021-10-26	328.80	328.80	317.60	319.00	1,111,888
2021-10-25	314.60	328.40	314.60	324.80	1,792,694
2021-10-22	305.00	315.80	304.00	310.60	1,040,459
2021-10-21	311.60	313.20	302.80	304.60	1,804,196
2021-10-20	317.20	317.80	308.40	317.80	1,307,688
2021-10-19	327.40	328.80	315.80	317.60	1,134,675
2021-10-18	321.40	329.00	320.00	322.00	1,697,972
2021-10-15	321.80	323.20	317.20	320.40	1,017,001
2021-10-14	318.20	321.80	313.40	317.00	697,304
2021-10-13	319.00	319.00	303.80	313.20	1,371,589
2021-10-12	318.80	321.80	308.80	318.40	1,228,129
2021-10-11	310.20	328.40	310.20	326.60	1,463,230
2021-10-08	309.00	312.80	306.20	310.00	901,952
2021-10-07	300.40	310.60	298.60	310.40	2,061,002
2021-10-06	311.80	317.60	292.80	296.60	1,285,778
2021-10-05	303.80	312.40	300.60	310.80	1,153,697
2021-10-04	310.20	316.40	304.00	304.20	1,290,235
2021-10-01	320.20	325.20	309.60	310.20	1,393,671
2021-09-30	320.00	330.20	319.00	327.20	1,610,116
2021-09-29	309.00	320.40	309.00	318.00	1,772,222
2021-09-28	312.00	314.40	304.40	309.80	2,149,124
2021-09-27	326.20	327.60	309.40	315.60	924,987
2021-09-24	321.80	324.00	311.60	317.60	1,072,241
2021-09-23	328.40	329.60	318.60	321.00	1,526,805
2021-09-22	317.40	331.80	317.40	326.60	2,083,853
2021-09-21	317.00	329.00	314.00	323.40	1,919,069

Share	Price	Change
80 Mile (80M)	1.06	51.86%
Getech Grp (GTC)	3.90	20%
Immupharma (IMM)	3.805	12.57%
4basebio Plc (4BB)	540.00	12.5%
Petro Matad (MATD)	1.15	12.2%

Share	Price	Change
Mothercare (MTC)	0.09	-55%
Litigation Cap. (LIT)	1.65	-26.99%
Craneware (CRW)	1,026.00	-23.55%
Elixirr International (ELIX)	512.00	-17.68%
Forgent (FORG)	0.007	-12.5%

Share	Price	Volume
Forgent (FORG)	0.007	604,234,717
80 Mile (80M)	1.06	480,172,498
Kefi Gold & Copper (KEFI)	0.686	395,563,269
Empyrean (EME)	0.045	259,597,032
Nativo Resources (NTVO)	0.34	209,080,562