Gcp Asset Bckd Share History

Gcp Asset Bckd Share Price history. The following table shows end-of-day data GABI historical share prices for Gcp Asset Bckd, 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.

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

Date	Open	High	Low	Close	Volume
2026-04-30	61.60	62.00	61.60	61.60	86,507
2026-04-29	62.80	62.80	61.60	62.20	103,445
2026-04-28	65.20	65.20	62.00	62.00	109,152
2026-04-27	65.20	65.20	62.80	62.80	60,574
2026-04-24	65.20	65.20	62.00	62.00	261,181
2026-04-23	63.00	66.00	62.40	62.40	361,754
2026-04-22	62.60	63.20	62.60	63.20	24,274
2026-04-21	63.80	63.80	63.80	63.80	16,254
2026-04-20	62.60	63.80	62.60	63.80	36,496
2026-04-17	63.80	63.80	62.80	62.80	42,158
2026-04-16	63.80	63.80	63.80	63.80	37,731
2026-04-15	62.60	63.00	62.40	63.00	127,495
2026-04-14	62.60	63.20	62.40	63.20	143,375
2026-04-13	63.00	63.00	62.40	62.80	140,690
2026-04-10	63.00	63.80	62.80	63.80	68,355
2026-04-09	64.40	64.40	64.40	64.40	119,717
2026-04-08	62.60	63.80	62.60	63.80	240,413
2026-04-07	62.00	62.00	61.80	61.80	230,514
2026-04-06	61.80	61.80	61.80	61.80	0
2026-04-03	61.80	61.80	61.80	61.80	0
2026-04-02	63.00	63.00	61.80	61.80	288,267
2026-04-01	62.60	63.60	61.20	63.60	233,506
2026-03-31	63.40	63.40	61.00	62.60	653,298
2026-03-30	64.00	64.00	63.40	63.40	189,272
2026-03-27	63.80	64.40	63.80	64.40	339,295
2026-03-26	64.00	64.00	64.00	64.00	9,669
2026-03-25	63.80	63.80	63.80	63.80	58,991
2026-03-24	64.20	65.00	63.80	63.80	316,129
2026-03-23	65.20	65.20	63.80	64.20	564,894
2026-03-20	65.00	66.20	65.00	66.20	109,101
2026-03-19	65.20	65.20	65.00	65.20	141,500
2026-03-18	65.40	66.00	65.40	66.00	162,643
2026-03-17	66.20	66.20	65.00	66.00	353,087
2026-03-16	66.00	66.40	65.20	66.40	64,271
2026-03-13	65.80	65.80	65.00	65.80	37,190
2026-03-12	65.20	66.00	64.80	66.00	93,756
2026-03-11	65.60	66.40	65.20	65.80	33,818
2026-03-10	65.20	66.00	65.00	66.00	81,279
2026-03-09	65.40	66.40	65.20	65.20	295,845
2026-03-06	66.40	66.40	65.40	66.00	384,075
2026-03-05	66.40	66.40	65.80	66.20	135,803
2026-03-04	66.00	66.60	65.60	66.60	190,837
2026-03-03	66.00	66.60	66.00	66.60	279,882
2026-03-02	66.40	66.40	66.20	66.20	113,614
2026-02-27	66.20	66.60	66.20	66.40	136,464
2026-02-26	66.40	66.60	66.20	66.40	198,229
2026-02-25	66.20	66.60	66.00	66.40	241,385
2026-02-24	65.80	66.40	65.80	66.40	214,650
2026-02-23	66.20	66.60	65.80	66.00	273,780
2026-02-20	66.40	66.60	66.40	66.30	185,006
2026-02-19	67.00	67.00	67.00	66.80	19,756
2026-02-18	67.00	67.00	67.00	66.70	89,693
2026-02-17	67.20	67.20	67.20	66.80	43,229
2026-02-16	66.60	67.00	66.60	67.00	136,028
2026-02-13	67.20	67.20	66.40	66.40	83,133
2026-02-12	67.40	67.40	67.40	67.40	563,022
2026-02-11	68.40	68.40	67.00	67.00	51,685
2026-02-10	68.40	68.40	68.40	68.40	83,601
2026-02-09	68.00	69.00	68.00	68.40	17,224
2026-02-06	67.80	68.40	67.80	68.20	97,138
2026-02-05	67.80	68.80	67.80	68.00	403,005
2026-02-04	67.80	67.80	67.80	67.80	8,410
2026-02-03	67.80	68.00	67.00	67.00	197,208
2026-02-02	67.00	68.00	66.00	67.80	931,519
2026-01-30	68.60	68.60	67.60	68.60	34,853
2026-01-29	68.40	68.40	67.80	68.40	94,054
2026-01-28	68.60	68.60	68.60	68.10	31,126
2026-01-27	68.60	68.60	67.60	68.40	35,723
2026-01-26	68.60	68.60	68.60	68.10	31,873
2026-01-23	68.60	68.60	68.60	68.60	81,257
2026-01-22	67.60	68.60	67.60	68.60	489,205
2026-01-21	68.00	68.00	67.00	68.00	80,645
2026-01-20	68.00	68.00	67.50	67.50	248,541
2026-01-19	68.00	69.00	68.00	68.00	124,550
2026-01-16	68.00	68.50	67.50	68.00	163,629
2026-01-15	69.00	69.00	68.00	68.00	114,260
2026-01-14	67.50	67.50	67.50	67.50	45,287
2026-01-13	69.00	69.00	68.00	68.00	96,395
2026-01-12	68.50	68.50	67.00	68.00	483,384
2026-01-09	68.50	68.50	68.50	68.50	96,150
2026-01-08	68.50	68.50	67.50	68.50	76,493
2026-01-07	68.00	69.00	68.00	69.00	95,226
2026-01-06	67.50	68.50	67.50	68.00	49,167
2026-01-05	68.00	69.00	68.00	68.00	75,714
2026-01-02	69.00	69.00	68.00	68.00	110,118
2026-01-01	69.00	69.00	69.00	69.00	0
2025-12-31	68.00	69.00	68.00	69.00	93,183
2025-12-30	68.50	69.00	68.50	69.00	17,511
2025-12-29	67.50	68.50	67.50	68.50	167,936
2025-12-26	69.00	69.00	69.00	69.00	0
2025-12-25	69.00	69.00	69.00	69.00	0
2025-12-24	69.00	69.00	69.00	69.00	34,042
2025-12-23	68.00	69.00	68.00	69.00	160,369
2025-12-22	67.50	69.00	67.50	68.00	279,419
2025-12-19	68.00	69.00	68.00	68.00	110,879
2025-12-18	68.00	69.00	68.00	68.00	136,910
2025-12-17	67.50	68.00	67.00	67.50	519,337
2025-12-16	67.50	68.00	67.50	67.50	57,806
2025-12-15	68.00	68.50	67.50	67.50	307,229
2025-12-12	67.60	69.00	67.20	67.60	361,554
2025-12-11	68.00	68.00	67.90	68.10	30,824
2025-12-10	67.80	68.00	67.40	67.40	314,158
2025-12-09	68.00	68.40	67.60	68.00	146,422
2025-12-08	68.00	69.00	67.20	68.40	507,308
2025-12-05	69.40	69.40	68.60	68.60	121,196
2025-12-04	69.40	69.40	68.00	69.00	234,314
2025-12-03	71.40	71.40	69.60	70.60	398,982
2025-12-02	70.00	70.40	70.00	70.40	447,494
2025-12-01	70.80	70.80	70.00	70.00	29,632
2025-11-28	70.40	70.60	69.60	70.00	411,948
2025-11-27	69.80	70.80	69.60	70.40	703,157
2025-11-26	70.00	70.40	69.20	69.80	3,256,823
2025-11-25	69.40	69.80	68.40	68.40	172,617
2025-11-24	69.60	70.20	69.00	69.80	195,027
2025-11-21	70.00	70.20	68.80	69.00	162,952
2025-11-20	67.00	69.40	67.00	70.00	310,727
2025-11-19	67.00	68.00	67.00	67.00	169,119
2025-11-18	67.20	68.00	67.00	68.00	43,249
2025-11-17	67.00	67.00	67.00	67.90	24,018
2025-11-14	68.00	68.00	67.00	67.00	172,395
2025-11-13	67.20	68.80	67.20	68.40	96,403
2025-11-12	67.00	67.00	67.00	68.00	43,083
2025-11-11	67.80	68.00	67.00	68.40	234,800
2025-11-10	67.60	68.20	67.00	67.40	149,167
2025-11-07	68.00	69.00	68.00	69.00	154,997
2025-11-06	68.40	68.40	68.00	68.00	131,672
2025-11-05	67.00	68.40	67.00	68.40	77,111
2025-11-04	66.80	68.80	66.80	68.00	263,758
2025-11-03	66.80	68.00	66.80	68.00	62,701
2025-10-31	66.80	67.80	66.40	67.80	372,917
2025-10-30	66.60	68.00	66.60	67.00	1,020,366
2025-10-29	67.00	68.00	67.00	68.00	115,095
2025-10-28	66.80	67.40	66.80	67.00	370,831
2025-10-27	66.80	68.00	66.80	67.20	466,845
2025-10-24	66.60	68.00	66.60	68.00	65,825
2025-10-23	66.80	68.00	66.80	68.00	120,421
2025-10-22	66.20	68.00	66.20	67.60	199,936
2025-10-21	66.20	66.20	66.20	67.10	392,664
2025-10-20	66.20	67.00	66.20	67.00	84,285
2025-10-17	65.80	67.00	65.80	67.00	206,186
2025-10-16	66.80	67.20	66.40	67.00	1,057,557
2025-10-15	66.00	67.00	66.00	67.00	238,867
2025-10-14	66.20	66.80	66.20	66.80	222,670
2025-10-13	66.80	67.80	66.60	67.20	171,627
2025-10-10	66.60	67.00	66.20	66.80	75,728
2025-10-09	67.20	67.60	66.60	66.60	394,103
2025-10-08	67.20	68.00	67.20	67.40	157,011
2025-10-07	66.80	67.80	66.80	67.60	475,689
2025-10-06	66.60	67.40	66.60	67.00	70,558
2025-10-03	65.80	66.00	65.80	66.80	595,040
2025-10-02	66.20	66.80	66.00	66.00	237,899
2025-10-01	66.00	67.40	65.80	67.00	135,294
2025-09-30	66.20	67.00	65.80	67.00	196,832
2025-09-29	66.40	66.60	66.40	66.40	160,884
2025-09-26	66.40	66.80	66.40	66.80	113,769
2025-09-25	67.20	67.20	66.40	66.40	532,340
2025-09-24	66.40	66.80	66.40	66.80	352,192
2025-09-23	67.20	67.20	66.40	66.40	146,661
2025-09-22	66.40	66.40	66.40	66.40	192,788
2025-09-19	66.40	66.40	66.40	66.40	829,126
2025-09-18	67.40	67.40	67.40	67.40	129,967
2025-09-17	66.20	66.40	65.80	66.20	1,068,391
2025-09-16	66.00	66.40	66.00	66.20	806,341
2025-09-15	65.00	66.80	65.00	66.80	1,891,479
2025-09-12	65.20	65.20	65.20	65.20	298,206
2025-09-11	63.40	66.00	63.40	65.00	2,252,782
2025-09-10	62.60	63.20	62.60	63.20	272,126
2025-09-09	62.80	62.80	62.60	63.10	223,073
2025-09-08	62.80	63.20	62.80	63.20	111,153
2025-09-05	63.00	63.00	62.60	62.60	201,044
2025-09-04	62.80	63.60	62.80	63.20	35,914
2025-09-03	62.80	63.40	62.60	63.20	166,138
2025-09-02	62.60	63.20	62.60	63.20	109,258
2025-09-01	62.80	63.20	62.60	63.20	272,284
2025-08-29	63.40	63.40	62.60	63.40	188,414
2025-08-28	63.20	63.40	63.20	63.40	163,300
2025-08-27	63.80	63.80	62.80	63.10	1,072,789
2025-08-26	63.80	63.80	63.80	63.80	261,424
2025-08-25	63.90	63.90	63.90	63.90	0
2025-08-22	63.40	63.80	63.40	63.90	345,036
2025-08-21	63.20	64.00	63.20	63.60	186,156
2025-08-20	62.80	63.20	62.80	63.20	186,418
2025-08-19	63.20	63.20	62.80	63.00	6,770,921
2025-08-18	63.40	63.80	62.60	63.30	841,066
2025-08-15	63.40	63.60	63.40	63.60	201,204
2025-08-14	63.40	63.60	63.40	63.60	121,826
2025-08-13	63.40	63.80	63.40	63.60	543,915
2025-08-12	63.80	63.80	63.40	63.70	319,790
2025-08-11	63.80	63.80	63.60	63.80	411,500
2025-08-08	64.60	64.60	63.80	64.20	102,859
2025-08-07	64.40	64.60	63.60	63.80	329,994
2025-08-06	64.20	64.60	64.20	64.60	43,855
2025-08-05	64.20	64.20	64.20	64.70	187,505
2025-08-04	64.20	64.20	64.00	64.00	258,286
2025-08-01	64.60	64.60	64.00	64.00	184,371
2025-07-31	65.00	65.00	64.20	64.70	90,006
2025-07-30	66.20	66.20	66.00	66.00	252,567
2025-07-29	66.00	66.20	66.00	66.60	108,703
2025-07-28	66.40	66.40	66.00	66.00	203,357
2025-07-25	65.60	65.60	65.60	66.20	99,773
2025-07-24	65.80	65.80	65.80	66.20	193,500
2025-07-23	66.40	66.40	66.40	66.40	352,502
2025-07-22	67.40	67.60	66.00	67.60	61,187
2025-07-21	66.00	67.20	66.00	67.20	512,246
2025-07-18	66.00	66.00	66.00	66.00	248,110
2025-07-17	67.20	67.20	65.60	66.00	135,173
2025-07-16	65.80	66.00	65.60	66.10	156,319
2025-07-15	65.60	65.60	65.60	65.80	130,836
2025-07-14	66.20	66.20	65.60	66.20	191,835
2025-07-11	65.80	66.20	65.80	66.20	26,491
2025-07-10	65.40	66.20	65.40	66.20	503,256
2025-07-09	66.00	66.00	65.80	65.80	35,968
2025-07-08	66.00	66.00	66.00	66.00	153,256
2025-07-07	65.60	65.60	65.40	65.40	44,814
2025-07-04	65.80	65.80	65.80	65.80	110,253
2025-07-03	65.80	65.80	65.80	65.80	75,331
2025-07-02	66.00	66.00	65.40	65.40	485,983
2025-07-01	65.40	65.40	65.40	65.40	82,085
2025-06-30	65.40	65.40	65.00	65.00	367,146
2025-06-27	65.40	66.00	65.00	65.20	435,621
2025-06-26	65.80	65.80	65.20	65.20	261,012
2025-06-25	65.80	65.80	65.40	65.40	71,694
2025-06-24	66.00	66.00	65.40	65.40	127,489
2025-06-23	66.00	66.00	65.40	65.40	2,001,681
2025-06-20	66.00	66.00	65.20	65.20	547,449
2025-06-19	65.60	66.60	65.60	66.00	5,001,575
2025-06-18	65.40	65.60	65.40	65.60	195,369
2025-06-17	65.20	66.60	65.20	65.40	146,702
2025-06-16	65.20	65.20	65.20	65.20	41,543
2025-06-13	65.20	65.20	65.20	65.20	41,713
2025-06-12	65.60	65.60	65.20	65.20	222,999
2025-06-11	65.20	65.60	65.20	65.60	197,223
2025-06-10	65.20	65.40	65.20	65.20	265,931
2025-06-09	65.60	66.00	65.00	65.00	86,012
2025-06-06	65.60	65.60	65.60	65.60	188,386
2025-06-05	65.00	66.60	65.00	66.60	301,138
2025-06-04	65.20	65.20	65.00	65.00	379,733
2025-06-03	65.00	65.00	65.00	65.00	164,025
2025-06-02	65.80	65.80	65.00	65.20	36,697
2025-05-30	66.00	66.00	65.00	65.80	34,895
2025-05-29	65.20	65.20	65.00	65.00	106,544
2025-05-28	65.00	65.00	65.00	65.00	408,414
2025-05-27	64.80	65.60	64.00	64.40	637,947
2025-05-26	64.20	64.20	64.20	64.20	0
2025-05-23	64.60	64.60	64.00	64.20	249,286
2025-05-22	64.00	64.40	63.80	64.40	410,183
2025-05-21	64.00	64.00	63.60	63.60	358,054
2025-05-20	64.20	64.40	64.00	64.00	374,741
2025-05-19	64.40	64.40	64.20	64.20	709,741
2025-05-16	64.80	64.80	64.40	64.40	268,989
2025-05-15	65.40	65.40	64.20	64.80	658,824
2025-05-14	66.20	67.00	66.00	67.00	536,548
2025-05-13	66.40	66.40	66.20	66.10	468,603
2025-05-12	66.60	66.80	66.40	66.60	32,974,008
2025-05-09	67.00	67.00	66.60	66.60	255,234
2025-05-08	65.80	66.80	65.80	66.80	498,452
2025-05-07	66.00	66.00	65.40	65.70	581,260
2025-05-06	65.80	66.00	65.20	65.60	347,740
2025-05-05	65.60	65.60	65.60	65.60	0
2025-05-02	65.00	66.00	64.60	65.60	1,110,836
2025-05-01	65.20	65.20	64.60	64.60	62,271
2025-04-30	65.00	65.40	64.60	65.00	339,580
2025-04-29	67.00	67.60	66.60	67.60	265,095
2025-04-28	67.00	67.40	67.00	67.20	123,801
2025-04-25	67.80	67.80	66.80	67.40	78,573
2025-04-24	66.60	67.00	65.80	66.80	523,666
2025-04-23	65.20	65.40	65.00	65.00	245,162
2025-04-22	65.40	66.60	65.20	65.40	643,894
2025-04-21	65.40	65.40	65.40	65.40	0
2025-04-18	65.40	65.40	65.40	65.40	0
2025-04-17	64.40	65.40	64.40	65.40	151,601
2025-04-16	64.00	64.60	64.00	64.60	103,921
2025-04-15	64.00	64.60	64.00	64.40	173,085
2025-04-14	64.80	64.80	64.80	64.80	103,422
2025-04-11	64.20	64.20	64.20	64.20	56,018
2025-04-10	64.60	64.60	64.00	64.20	180,910
2025-04-09	64.20	64.20	63.80	63.80	80,512
2025-04-08	63.00	64.80	63.00	64.40	372,455
2025-04-07	64.20	64.20	62.60	63.40	384,162
2025-04-04	65.00	65.00	64.60	64.80	157,116
2025-04-03	65.20	65.20	65.00	65.20	223,855
2025-04-02	65.40	66.20	65.40	65.60	113,575
2025-04-01	66.80	66.80	65.20	65.60	128,009
2025-03-31	65.60	67.00	65.00	66.00	302,895
2025-03-28	65.40	65.40	65.40	65.40	150,733
2025-03-27	65.60	66.80	65.60	66.20	100,836
2025-03-26	67.00	67.00	65.40	65.60	118,374
2025-03-25	65.40	66.80	65.40	65.40	354,452
2025-03-24	66.80	67.00	66.80	67.00	50,342
2025-03-21	64.80	66.60	64.80	66.60	431,359
2025-03-20	65.40	65.40	65.40	65.40	241,135
2025-03-19	65.40	66.00	65.40	66.00	141,043
2025-03-18	66.00	66.80	66.00	66.20	140,110
2025-03-17	66.20	66.20	66.20	66.20	180,417
2025-03-14	65.00	65.60	65.00	65.20	91,165
2025-03-13	65.80	65.80	65.00	65.00	130,166
2025-03-12	64.80	65.40	64.80	64.80	185,583
2025-03-11	64.80	65.40	64.80	65.00	333,823
2025-03-10	64.80	64.80	64.80	64.80	183,645
2025-03-07	65.00	66.00	64.80	65.00	712,149
2025-03-06	64.80	65.00	64.80	64.80	387,862
2025-03-05	65.60	66.40	64.80	64.80	359,896
2025-03-04	66.00	66.60	65.40	65.40	142,286
2025-03-03	66.00	66.00	65.60	65.60	191,754
2025-02-28	66.00	66.00	65.40	65.40	216,779
2025-02-27	66.20	66.20	65.40	65.40	192,479
2025-02-26	65.00	66.00	64.00	65.60	1,253,799
2025-02-25	66.00	66.00	64.00	64.00	1,421,304
2025-02-24	67.00	67.00	66.00	66.00	167,414
2025-02-21	67.60	67.60	67.00	67.00	539,154
2025-02-20	68.00	68.00	67.60	67.60	348,660
2025-02-19	70.00	70.00	69.40	69.40	364,909
2025-02-18	69.60	70.20	69.60	69.80	246,572
2025-02-17	69.80	69.80	69.80	69.80	168,029
2025-02-14	69.80	70.00	69.20	70.00	279,566
2025-02-13	70.00	70.00	70.00	70.00	245,915
2025-02-12	71.60	71.60	68.00	69.60	1,220,049
2025-02-11	72.80	73.00	71.60	71.60	426,695
2025-02-10	72.40	72.40	71.60	71.60	493,636
2025-02-07	73.00	73.00	72.60	72.60	224,781
2025-02-06	73.00	73.00	72.80	73.00	251,970
2025-02-05	73.60	73.60	73.20	73.20	310,671
2025-02-04	74.80	74.80	73.80	73.80	268,110
2025-02-03	75.00	75.00	75.00	75.00	149,805
2025-01-31	75.00	75.00	74.40	74.40	176,644
2025-01-30	75.00	75.00	75.00	75.00	172,023
2025-01-29	74.20	75.40	74.20	74.50	544,696
2025-01-28	74.80	74.80	74.80	74.80	53,459
2025-01-27	74.60	74.80	74.20	74.80	166,533
2025-01-24	75.00	75.00	75.00	75.00	94,454
2025-01-23	74.80	74.80	74.80	75.00	103,695
2025-01-22	75.00	75.00	74.60	74.60	1,463,690
2025-01-21	75.00	75.20	74.80	74.80	287,419
2025-01-20	75.20	75.40	74.60	75.20	434,515
2025-01-17	75.40	75.40	75.40	75.40	203,910
2025-01-16	75.40	75.40	75.40	75.40	392,973
2025-01-15	75.40	75.80	75.40	75.40	307,272
2025-01-14	75.40	75.60	75.40	75.60	1,239,794
2025-01-13	75.80	75.80	75.80	75.70	337,361
2025-01-10	76.00	76.00	75.40	75.40	429,949
2025-01-09	76.00	76.20	75.60	76.20	452,292
2025-01-08	76.00	76.00	75.40	76.00	1,560,048
2025-01-07	76.20	76.20	76.20	76.20	353,635
2025-01-06	76.00	76.20	75.80	75.90	402,828
2025-01-03	75.40	76.00	75.40	76.00	676,276
2025-01-02	75.40	76.00	75.40	76.00	65,883
2025-01-01	76.00	76.00	76.00	76.00	0
2024-12-31	76.00	76.00	76.00	76.00	28,083
2024-12-30	75.50	76.00	75.50	76.00	29,125
2024-12-27	75.50	76.00	75.00	76.00	26,546
2024-12-26	76.50	76.50	76.50	76.50	0
2024-12-25	76.50	76.50	76.50	76.50	0
2024-12-24	76.50	76.50	76.50	76.50	27,709
2024-12-23	76.50	76.50	75.50	76.50	119,510
2024-12-20	75.50	76.50	75.50	76.50	392,316
2024-12-19	75.50	75.50	75.50	75.50	126,710
2024-12-18	76.00	76.00	75.50	75.50	149,976
2024-12-17	76.50	76.50	75.50	75.50	84,829
2024-12-16	76.50	76.50	76.50	76.50	46,438
2024-12-13	76.50	77.00	75.50	76.00	298,161
2024-12-12	75.50	76.00	75.50	76.00	90,318
2024-12-11	75.50	76.00	75.50	76.00	304,667
2024-12-10	76.00	76.00	75.50	75.50	365,488
2024-12-09	76.00	77.00	76.00	77.00	115,507
2024-12-06	76.00	76.00	76.00	76.00	106,170
2024-12-05	75.50	75.50	75.50	75.50	50,134
2024-12-04	75.50	75.50	75.50	75.50	185,715
2024-12-03	77.00	78.00	76.50	77.25	199,258
2024-12-02	78.00	78.00	78.00	78.00	148,320
2024-11-29	78.50	78.50	78.50	78.50	31,944
2024-11-28	77.00	77.50	77.00	77.00	166,532
2024-11-27	76.00	77.50	76.00	77.50	95,550
2024-11-26	76.50	76.50	76.00	76.00	84,142
2024-11-25	76.50	76.50	76.50	76.50	33,859
2024-11-22	75.50	75.50	75.50	76.25	77,701
2024-11-21	76.00	77.00	75.50	76.50	24,968
2024-11-20	77.00	77.00	75.50	75.50	12,665
2024-11-19	78.00	78.00	75.00	76.91	68,604
2024-11-18	76.00	76.00	76.00	76.00	57,374
2024-11-15	77.60	77.60	77.60	77.60	100,457
2024-11-14	79.60	81.40	79.60	81.40	346,994
2024-11-13	80.00	80.00	79.40	79.40	102,488
2024-11-12	79.60	79.80	79.60	79.70	137,753
2024-11-11	80.00	80.80	79.40	79.80	279,232
2024-11-08	80.00	80.00	79.40	79.40	406,990
2024-11-07	79.00	80.00	79.00	80.00	237,001
2024-11-06	79.40	79.60	78.00	79.60	425,446
2024-11-05	77.80	77.80	77.40	77.90	189,179
2024-11-04	77.20	77.20	77.20	77.20	88,699
2024-11-01	77.00	77.20	77.00	77.20	2,559,537
2024-10-31	77.40	77.60	77.00	77.00	129,612
2024-10-30	77.60	77.80	77.60	77.60	25,919
2024-10-29	77.40	77.40	77.20	77.20	100,639
2024-10-28	79.40	79.40	77.40	78.20	228,846
2024-10-25	77.40	77.60	77.40	77.40	203,059
2024-10-24	77.40	78.20	77.40	77.40	116,735
2024-10-23	80.00	80.00	80.00	80.00	72,914
2024-10-22	78.00	78.00	77.00	77.00	1,009,109
2024-10-21	79.00	79.00	79.00	79.00	88,455
2024-10-18	78.60	79.40	77.40	77.40	929,115
2024-10-17	77.20	77.20	77.00	77.20	215,784
2024-10-16	77.60	78.40	77.00	77.60	323,628
2024-10-15	79.00	79.00	77.60	77.60	245,206
2024-10-14	78.20	78.20	78.00	78.00	237,937
2024-10-11	79.00	79.60	78.00	78.00	109,007
2024-10-10	79.00	79.00	79.00	79.00	197,434
2024-10-09	78.00	78.00	78.00	78.00	99,748
2024-10-08	78.40	78.80	78.00	78.00	205,201
2024-10-07	80.00	80.80	78.00	78.00	200,424
2024-10-04	80.40	80.40	78.40	78.80	219,130
2024-10-03	79.00	79.00	78.00	78.00	209,129
2024-10-02	78.00	78.00	78.00	77.90	318,275
2024-10-01	77.60	78.00	77.60	78.00	3,392,503
2024-09-30	78.20	78.20	77.60	77.60	260,619
2024-09-27	77.60	78.60	77.60	78.00	6,109,904
2024-09-26	78.00	79.00	77.80	77.80	221,876
2024-09-25	77.80	79.80	77.80	77.80	118,721
2024-09-24	78.80	78.80	77.80	77.80	668,769
2024-09-23	77.80	78.00	77.80	78.00	264,528
2024-09-20	77.60	77.80	77.60	77.80	207,639
2024-09-19	79.80	79.80	79.80	79.80	182,096
2024-09-18	78.00	78.00	77.80	78.00	698,336
2024-09-17	78.00	78.00	77.60	77.80	823,597
2024-09-16	77.40	77.60	77.40	77.60	195,293
2024-09-13	77.60	77.60	77.60	77.60	129,458
2024-09-12	78.00	78.00	77.20	77.40	181,279
2024-09-11	77.80	77.80	77.60	77.60	193,777
2024-09-10	78.00	78.00	77.80	77.80	82,282
2024-09-09	77.40	77.60	77.20	77.20	321,156
2024-09-06	77.40	78.00	77.40	77.40	422,953
2024-09-05	77.80	78.00	77.40	77.40	256,099
2024-09-04	77.80	79.00	77.40	78.00	120,242
2024-09-03	78.20	78.20	77.40	78.20	175,432
2024-09-02	78.00	78.60	78.00	78.60	445,553
2024-08-30	78.00	78.00	78.00	78.00	87,219
2024-08-29	78.00	78.60	78.00	78.60	126,380
2024-08-28	78.20	79.00	78.20	77.90	103,077
2024-08-27	78.40	78.40	77.40	78.40	219,690
2024-08-26	78.40	78.40	78.40	78.40	0
2024-08-23	77.00	78.40	77.00	78.40	237,395
2024-08-22	78.00	79.00	77.60	77.60	160,272
2024-08-21	79.00	79.00	78.00	78.00	153,591
2024-08-20	79.80	79.80	78.00	78.00	301,150
2024-08-19	81.80	81.80	79.60	79.60	103,522
2024-08-16	80.00	81.00	79.40	79.40	414,866
2024-08-15	78.80	78.80	78.60	78.60	192,088
2024-08-14	79.60	79.60	78.20	78.20	96,093
2024-08-13	79.00	79.00	78.00	78.00	334,034
2024-08-12	79.80	79.80	79.60	79.60	322,766
2024-08-09	80.00	80.00	79.80	79.60	555,045
2024-08-08	79.40	80.00	79.00	79.70	666,623
2024-08-07	79.60	80.40	79.20	80.20	361,156
2024-08-06	78.80	78.80	78.00	78.00	470,791
2024-08-05	79.00	81.40	78.00	79.00	1,150,251
2024-08-02	77.80	78.20	77.00	77.40	1,671,959
2024-08-01	77.80	78.80	76.60	78.80	2,392,852
2024-07-31	75.60	76.00	75.60	76.00	61,477
2024-07-30	75.80	76.00	75.80	75.80	314,997
2024-07-29	76.00	76.00	75.60	75.60	96,340
2024-07-26	75.80	75.80	75.80	75.80	82,798
2024-07-25	75.80	75.80	75.80	75.80	123,755
2024-07-24	75.80	76.00	75.80	75.80	161,001
2024-07-23	75.60	76.40	75.60	75.80	113,931
2024-07-22	76.00	76.00	75.60	75.60	151,752
2024-07-19	76.20	76.20	76.20	76.20	27,669
2024-07-18	76.20	76.20	75.80	75.80	243,808
2024-07-17	76.00	76.00	76.00	76.00	160,350
2024-07-16	76.00	76.40	76.00	76.20	118,982
2024-07-15	76.40	77.60	76.00	76.00	82,249
2024-07-12	76.20	77.60	76.20	76.40	162,617
2024-07-11	75.40	77.00	75.40	76.80	157,278
2024-07-10	76.80	76.80	75.20	75.20	260,668
2024-07-09	75.60	77.00	75.20	75.20	232,498
2024-07-08	76.00	77.60	75.80	75.80	1,709,198
2024-07-05	72.00	75.20	72.00	74.60	3,889,490
2024-07-04	72.00	72.20	72.00	72.00	216,693
2024-07-03	68.40	73.00	68.40	72.00	3,299,312
2024-07-02	68.20	68.20	68.00	68.00	883,644
2024-07-01	68.60	68.60	68.20	68.20	512,269
2024-06-28	68.00	68.80	68.00	68.40	246,855
2024-06-27	70.00	70.40	67.60	67.60	217,080
2024-06-26	70.00	70.00	69.80	69.80	273,388
2024-06-25	69.60	70.00	69.40	69.80	410,711
2024-06-24	69.60	69.60	69.20	69.20	582,226
2024-06-21	71.60	71.60	71.60	71.60	1,325,911
2024-06-20	71.20	71.20	69.00	70.20	163,715
2024-06-19	68.60	69.00	68.60	69.00	80,882
2024-06-18	69.60	69.80	69.00	69.20	96,926
2024-06-17	70.20	70.20	69.60	69.60	90,436
2024-06-14	71.00	71.20	69.80	70.00	476,467
2024-06-13	70.50	71.00	69.81	71.00	139,560
2024-06-12	71.01	71.30	70.00	70.20	356,070
2024-06-11	77.20	77.20	69.80	70.10	519,169
2024-06-10	78.80	78.80	77.80	78.20	524,761
2024-06-07	80.00	80.00	77.80	77.80	320,894
2024-06-06	80.00	80.00	78.00	78.00	1,711,447
2024-06-05	79.00	79.00	78.60	78.60	531,228
2024-06-04	79.00	79.00	77.80	78.00	1,546,338
2024-06-03	76.40	79.40	76.00	79.00	516,776
2024-05-31	76.00	76.60	75.60	76.00	7,045,061
2024-05-30	75.40	76.80	74.80	74.80	2,826,980
2024-05-29	70.60	76.00	70.60	75.50	1,392,158
2024-05-28	70.00	70.60	70.00	70.60	210,728
2024-05-27	70.00	70.00	70.00	70.00	0
2024-05-24	70.20	70.40	69.40	70.00	2,484,235
2024-05-23	70.80	70.80	70.20	70.20	294,299
2024-05-22	70.00	70.20	70.00	70.20	1,003,423
2024-05-21	70.20	71.00	70.00	70.00	959,659
2024-05-20	70.60	70.80	70.00	70.50	750,119
2024-05-17	69.40	70.20	69.40	70.20	748,775
2024-05-16	69.40	70.00	69.20	70.00	1,543,978
2024-05-15	70.00	70.00	69.20	69.20	441,675
2024-05-14	69.60	69.60	69.20	69.20	689,083
2024-05-13	69.40	69.80	69.20	69.60	1,790,258
2024-05-10	68.80	70.00	68.80	69.80	485,320
2024-05-09	69.40	69.40	68.80	69.00	505,080
2024-05-08	68.00	68.20	68.00	68.20	193,987
2024-05-07	68.20	68.40	68.00	68.20	1,017,831
2024-05-06	68.20	68.20	68.20	68.20	0
2024-05-03	69.40	69.40	68.20	68.20	155,304
2024-05-02	69.40	69.40	68.00	68.00	402,833
2024-05-01	69.80	69.80	69.40	69.40	463,407
2024-04-30	69.00	69.80	68.60	69.40	907,371
2024-04-29	69.00	69.40	68.60	68.60	381,334
2024-04-26	68.60	69.20	68.40	69.20	373,173
2024-04-25	68.80	68.80	68.00	68.60	343,878
2024-04-24	67.80	69.00	67.40	68.00	700,227
2024-04-23	68.00	68.00	67.40	67.60	620,102
2024-04-22	67.20	68.00	66.80	68.00	174,967
2024-04-19	66.80	66.80	66.80	66.80	140,617
2024-04-18	66.80	67.00	66.60	67.00	72,469
2024-04-17	68.60	68.60	67.40	67.70	284,433
2024-04-16	67.00	67.00	67.00	67.00	221,608
2024-04-15	66.80	68.40	66.40	67.20	830,015
2024-04-12	67.20	68.60	66.40	66.40	617,573
2024-04-11	66.40	67.00	66.40	67.00	222,230
2024-04-10	66.60	67.00	66.40	67.00	312,306
2024-04-09	68.20	68.60	66.80	66.80	384,122
2024-04-08	67.40	67.40	66.60	66.60	413,730
2024-04-05	66.80	68.00	66.80	67.80	178,382
2024-04-04	68.00	68.00	67.00	67.00	217,349
2024-04-03	67.00	67.60	66.60	67.00	334,191
2024-04-02	68.00	68.00	67.40	67.60	422,744
2024-04-01	68.00	68.00	68.00	68.00	0
2024-03-29	68.00	68.00	68.00	68.00	0
2024-03-28	68.40	68.60	67.60	68.00	473,954
2024-03-27	68.40	68.40	68.00	68.20	121,425
2024-03-26	68.20	68.20	68.00	68.00	282,735
2024-03-25	68.40	68.40	68.00	68.00	613,600
2024-03-22	68.00	69.60	68.00	68.00	224,296
2024-03-21	70.80	70.80	67.60	67.60	525,661
2024-03-20	68.40	68.40	68.40	68.40	390,314
2024-03-19	68.20	69.80	68.00	68.20	230,317
2024-03-18	68.80	70.40	68.20	68.20	1,109,547
2024-03-15	68.80	69.00	68.00	68.00	969,850
2024-03-14	69.00	69.80	68.40	68.80	3,282,766
2024-03-13	68.00	68.00	67.20	67.20	346,671
2024-03-12	68.00	68.00	68.00	68.00	186,071
2024-03-11	68.60	68.60	68.60	68.60	260,450
2024-03-08	68.20	68.40	68.20	68.40	435,181
2024-03-07	68.80	68.80	68.40	68.60	197,904
2024-03-06	68.80	68.80	68.20	68.20	1,024,613
2024-03-05	70.80	70.80	68.60	68.60	280,674
2024-03-04	68.20	68.40	68.20	68.40	443,443
2024-03-01	68.60	68.60	68.40	68.40	436,874
2024-02-29	69.40	69.40	68.80	68.80	166,378
2024-02-28	69.60	69.60	69.20	69.40	571,804
2024-02-27	70.00	70.00	68.60	68.60	2,755,088
2024-02-26	70.20	70.80	69.00	69.60	380,380
2024-02-23	70.20	70.20	70.20	70.20	318,984
2024-02-22	70.20	70.20	70.20	70.20	129,157
2024-02-21	71.00	71.40	70.00	70.00	409,978
2024-02-20	71.40	71.40	70.20	70.20	445,004
2024-02-19	71.00	71.40	70.80	71.40	518,169
2024-02-16	70.00	71.00	69.80	70.40	1,650,833
2024-02-15	69.40	69.40	69.40	69.40	1,344,588
2024-02-14	71.00	71.80	69.80	69.80	1,671,839
2024-02-13	71.00	71.00	70.60	71.00	848,204
2024-02-12	69.20	69.20	69.20	70.20	157,727
2024-02-09	69.60	70.40	69.60	70.00	1,184,419
2024-02-08	70.20	70.20	70.00	70.00	229,982
2024-02-07	69.00	70.00	69.00	69.20	576,880
2024-02-06	69.60	69.60	69.00	69.20	300,979
2024-02-05	69.80	69.80	69.40	69.40	627,094
2024-02-02	69.60	70.60	69.60	70.00	809,781
2024-02-01	69.00	70.00	69.00	70.00	392,917
2024-01-31	69.00	69.00	68.80	69.00	598,249
2024-01-30	69.40	69.60	68.60	69.00	714,555
2024-01-29	69.60	70.00	69.00	69.00	1,039,559
2024-01-26	69.00	69.20	68.00	68.80	945,141
2024-01-25	67.00	69.00	66.40	70.00	1,380,062
2024-01-24	66.40	66.40	66.00	66.40	59,525
2024-01-23	65.60	66.00	65.00	66.20	181,410
2024-01-22	65.80	66.00	65.80	66.00	2,731,148
2024-01-19	64.40	66.00	64.20	65.20	6,435,112
2024-01-18	65.60	65.60	64.00	64.00	414,504
2024-01-17	64.60	64.60	64.40	64.40	240,672
2024-01-16	64.20	64.20	64.20	64.20	465,202
2024-01-15	64.00	66.00	63.80	65.00	521,931
2024-01-12	66.00	66.00	64.20	64.20	455,504
2024-01-11	64.80	66.40	64.40	64.90	540,088
2024-01-10	65.20	65.20	64.40	65.20	202,326
2024-01-09	65.00	65.40	64.60	64.60	142,650
2024-01-08	65.40	65.40	65.00	65.20	119,233
2024-01-05	66.00	66.60	65.40	65.40	176,162
2024-01-04	66.80	66.80	66.00	65.70	477,233
2024-01-03	65.20	65.20	65.20	65.20	138,121
2024-01-02	66.00	66.00	65.40	65.60	3,563
2024-01-01	65.60	65.60	65.60	65.60	0
2023-12-29	65.60	65.60	65.60	65.60	45,316
2023-12-28	65.20	65.80	65.20	65.60	260,037
2023-12-27	63.60	66.00	63.60	65.20	531,969
2023-12-26	65.60	65.60	65.60	65.60	0
2023-12-25	65.60	65.60	65.60	65.60	0
2023-12-22	65.40	65.80	65.40	65.60	167,374
2023-12-21	66.40	66.40	65.80	66.00	184,478
2023-12-20	65.00	67.20	64.80	65.40	1,384,883
2023-12-19	66.20	66.20	65.40	65.40	1,503,394
2023-12-18	64.40	65.80	64.40	65.00	1,344,320
2023-12-15	63.40	63.40	62.00	62.00	348,293
2023-12-14	63.00	64.40	63.00	64.40	447,193
2023-12-13	61.00	64.60	61.00	61.80	1,569,642
2023-12-12	58.80	60.00	58.80	59.80	1,108,811
2023-12-11	61.60	61.60	58.60	58.60	331,894
2023-12-08	59.40	60.40	59.20	60.40	674,826
2023-12-07	59.40	60.00	59.40	60.00	250,750
2023-12-06	59.40	59.40	59.40	59.40	283,276
2023-12-05	59.00	59.80	59.00	60.10	430,244
2023-12-04	59.80	59.80	59.80	59.80	177,386
2023-12-01	59.60	60.00	59.40	59.80	258,362
2023-11-30	59.80	60.00	59.60	59.60	513,921
2023-11-29	60.00	60.00	59.00	59.00	961,449
2023-11-28	59.80	60.00	59.80	59.80	1,136,525
2023-11-27	60.00	60.00	59.80	59.80	582,431
2023-11-24	59.80	59.80	59.20	59.20	240,609
2023-11-23	60.00	60.00	59.40	59.40	357,631
2023-11-22	59.00	60.80	59.00	60.80	310,768
2023-11-21	58.40	59.00	58.40	59.00	1,071,623
2023-11-20	58.20	59.00	58.20	58.80	2,616,132
2023-11-17	58.40	59.00	57.80	59.00	685,833
2023-11-16	56.20	58.00	56.20	58.30	679,852
2023-11-15	59.00	59.80	58.40	58.60	1,481,349
2023-11-14	57.60	58.40	57.40	57.80	1,233,133
2023-11-13	56.20	57.40	56.20	57.40	741,141
2023-11-10	56.00	56.00	56.00	56.00	244,858
2023-11-09	57.20	57.20	57.00	57.00	790,270
2023-11-08	58.20	58.60	58.00	57.00	1,524,689
2023-11-07	58.00	58.00	57.60	58.20	1,317,299
2023-11-06	56.40	58.40	55.80	57.40	617,210
2023-11-03	55.80	57.00	55.60	56.40	1,716,894
2023-11-02	55.00	56.60	54.60	55.60	2,485,206
2023-11-01	54.60	54.60	54.20	54.70	195,475
2023-10-31	54.00	55.80	53.80	54.40	737,579
2023-10-30	53.20	54.00	53.20	55.20	367,507
2023-10-27	52.20	55.20	52.20	55.20	543,022
2023-10-26	53.40	55.20	52.40	54.40	653,954
2023-10-25	53.00	54.00	53.00	54.00	288,363
2023-10-24	53.00	53.00	52.80	52.60	394,423
2023-10-23	53.00	53.40	53.00	53.40	415,315
2023-10-20	53.20	53.80	51.20	52.60	1,562,651
2023-10-19	54.20	54.20	52.80	52.80	145,885
2023-10-18	53.80	54.20	53.60	54.40	1,816,204
2023-10-17	54.20	54.40	53.00	53.40	688,692
2023-10-16	56.80	56.80	54.60	54.60	607,013
2023-10-13	57.40	57.40	55.00	57.80	484,060
2023-10-12	58.00	58.00	58.00	58.00	1,057,608
2023-10-11	58.00	58.20	58.00	57.90	396,532
2023-10-10	59.00	59.00	58.00	58.00	346,065
2023-10-09	58.40	58.40	58.20	58.20	706,954
2023-10-06	59.00	59.00	57.60	58.90	645,311
2023-10-05	60.40	60.80	60.00	60.00	385,612
2023-10-04	61.20	61.20	60.00	60.00	278,147
2023-10-03	61.60	61.60	60.80	60.80	511,279
2023-10-02	61.40	61.60	61.40	61.40	142,830
2023-09-29	61.60	62.00	61.40	61.40	247,980
2023-09-28	61.60	61.60	61.60	61.80	461,456
2023-09-27	61.40	61.60	61.40	61.60	307,376
2023-09-26	61.00	62.00	61.00	62.00	663,423
2023-09-25	62.60	62.60	62.20	62.40	497,323
2023-09-22	62.80	62.80	62.80	62.80	110,115
2023-09-21	61.00	62.00	61.00	62.00	495,343
2023-09-20	63.00	63.00	61.40	61.40	613,355
2023-09-19	61.00	61.00	61.00	61.00	541,693
2023-09-18	58.80	62.00	58.80	60.80	1,399,345
2023-09-15	58.00	58.20	57.80	57.80	1,134,398
2023-09-14	57.80	57.80	57.80	57.80	1,054,892
2023-09-13	57.80	58.00	57.80	57.80	211,546
2023-09-12	58.00	58.00	58.00	58.00	477,198
2023-09-11	58.00	58.00	57.00	57.80	856,683
2023-09-08	58.20	58.20	57.80	57.80	153,559
2023-09-07	58.20	58.20	58.20	58.20	132,673
2023-09-06	59.80	59.80	58.00	58.00	593,734
2023-09-05	58.40	58.40	57.60	58.70	351,133
2023-09-04	59.20	59.20	58.40	58.60	606,586
2023-09-01	58.20	58.20	57.80	57.80	341,350
2023-08-31	58.00	59.80	57.60	57.60	1,269,519
2023-08-30	58.60	58.60	57.60	57.60	428,841
2023-08-29	57.40	58.60	57.40	58.00	2,732,186
2023-08-28	58.00	58.00	58.00	58.00	0
2023-08-25	58.60	58.60	58.60	58.00	1,117,897
2023-08-24	57.80	57.80	57.80	57.80	920,483
2023-08-23	58.00	58.00	57.40	57.80	3,281,596
2023-08-22	57.40	57.60	57.40	57.60	192,953
2023-08-21	57.40	57.60	57.40	57.60	971,419
2023-08-18	58.00	58.20	57.40	58.00	440,450
2023-08-17	58.80	59.60	57.20	57.20	566,928
2023-08-16	61.60	61.60	58.00	58.00	202,092
2023-08-15	60.00	60.00	58.00	58.00	490,211
2023-08-14	60.00	60.60	60.00	60.00	528,334
2023-08-11	60.00	63.80	60.00	60.20	2,675,489
2023-08-10	58.00	58.40	57.40	57.40	257,918
2023-08-09	58.40	59.40	57.00	59.00	249,406
2023-08-08	58.20	58.20	57.20	57.20	1,640,366
2023-08-07	58.40	58.40	58.40	58.40	1,736,911
2023-08-04	59.00	59.00	57.60	58.00	870,063
2023-08-03	58.20	58.20	58.00	58.90	284,436
2023-08-02	58.00	58.00	58.00	58.00	399,661
2023-08-01	58.80	58.80	58.80	58.80	205,465
2023-07-31	57.00	59.20	57.00	57.80	965,119
2023-07-28	56.80	57.40	56.80	57.00	168,128
2023-07-27	57.40	57.40	56.00	56.80	828,047
2023-07-26	58.00	58.00	57.40	57.80	1,091,298
2023-07-25	57.80	58.40	57.40	58.40	328,908
2023-07-24	58.00	58.40	57.40	57.40	2,008,146
2023-07-21	57.40	58.20	56.00	58.00	4,895,067
2023-07-20	57.80	57.80	56.60	57.00	2,609,748
2023-07-19	56.00	57.20	55.80	56.70	2,586,030
2023-07-18	57.60	58.00	54.00	55.00	2,689,856
2023-07-17	58.00	58.00	57.20	57.20	311,698
2023-07-14	58.60	58.60	58.00	58.00	314,075
2023-07-13	60.00	60.00	58.00	58.00	424,903
2023-07-12	59.40	60.00	59.40	59.40	209,545
2023-07-11	60.60	60.60	59.40	59.40	270,759
2023-07-10	60.20	60.20	58.00	60.20	429,828
2023-07-07	60.40	61.00	60.40	60.40	234,263
2023-07-06	62.00	62.00	59.40	59.80	572,356
2023-07-05	61.00	62.00	59.80	60.40	2,561,463
2023-07-04	62.60	63.00	60.00	60.80	1,483,954
2023-07-03	63.80	63.80	62.60	62.60	367,632
2023-06-30	63.00	63.00	63.00	63.00	671,372
2023-06-29	62.60	64.80	62.60	63.40	694,570
2023-06-28	62.40	63.00	62.00	62.40	731,539
2023-06-27	63.00	63.60	61.00	62.00	1,506,902
2023-06-26	65.00	65.00	62.80	62.80	242,112
2023-06-23	63.00	65.00	62.80	65.00	663,179
2023-06-22	64.00	64.00	63.00	64.40	112,274
2023-06-21	64.00	66.80	63.80	64.00	647,548
2023-06-20	66.00	66.00	64.00	64.00	228,060
2023-06-19	65.00	65.00	64.80	65.00	200,804
2023-06-16	67.00	67.00	64.80	64.80	664,617
2023-06-15	65.80	67.00	65.80	67.00	312,049
2023-06-14	67.00	67.20	66.00	66.20	442,255
2023-06-13	67.80	67.80	66.00	66.50	271,008
2023-06-12	68.80	68.80	67.00	67.60	253,198
2023-06-09	67.00	67.20	67.00	67.00	414,345
2023-06-08	68.80	69.00	68.60	67.90	338,788
2023-06-07	67.00	67.40	67.00	68.70	230,920
2023-06-06	69.80	69.80	67.40	68.00	476,225
2023-06-05	67.60	67.60	67.40	67.40	542,562
2023-06-02	67.80	68.00	67.00	68.00	329,216
2023-06-01	67.40	67.40	67.40	68.40	338,845
2023-05-31	70.40	70.40	68.00	68.00	260,754
2023-05-30	68.60	69.60	68.00	69.20	893,926
2023-05-29	68.60	68.60	68.60	68.60	0
2023-05-26	68.40	68.60	68.00	68.60	831,312
2023-05-25	68.00	68.40	68.00	68.40	394,237
2023-05-24	68.40	68.40	68.40	68.40	82,592
2023-05-23	69.00	69.00	68.40	69.70	696,632
2023-05-22	71.60	71.60	70.00	70.20	228,523
2023-05-19	70.40	71.00	70.00	70.40	628,865
2023-05-18	71.00	71.00	70.60	70.60	318,391
2023-05-17	71.80	71.80	71.20	72.30	2,072,118
2023-05-16	71.00	72.00	71.00	71.80	301,136
2023-05-15	73.00	73.00	71.00	72.00	561,965
2023-05-12	71.80	74.80	71.00	71.80	384,552
2023-05-11	72.00	72.00	71.80	73.30	214,512
2023-05-10	74.20	74.20	73.00	73.00	403,118
2023-05-09	73.20	73.40	73.00	73.00	413,125
2023-05-08	71.60	71.60	71.60	71.60	0
2023-05-05	72.00	72.00	71.60	71.60	200,255
2023-05-04	72.00	72.00	71.60	71.60	598,481
2023-05-03	72.00	72.00	72.00	73.60	394,657
2023-05-02	73.20	75.00	72.00	73.90	281,849
2023-05-01	74.20	74.20	74.20	74.20	0
2023-04-28	73.20	74.80	73.20	74.20	297,371
2023-04-27	75.00	75.00	73.00	73.00	238,774
2023-04-26	75.00	75.00	74.60	75.30	105,452
2023-04-25	75.00	75.00	73.00	73.60	361,196
2023-04-24	73.00	75.80	73.00	73.60	182,035
2023-04-21	73.00	75.20	73.00	73.00	246,141
2023-04-20	74.60	74.60	74.60	73.90	206,585
2023-04-19	75.00	75.60	74.80	74.90	209,599
2023-04-18	75.00	75.00	74.60	74.60	177,843
2023-04-17	75.00	75.00	74.20	75.00	244,995
2023-04-14	75.20	76.00	75.20	75.60	196,083
2023-04-13	75.20	75.20	75.20	75.20	268,650
2023-04-12	73.00	73.80	72.00	72.00	249,471
2023-04-11	71.00	73.40	71.00	73.10	360,044
2023-04-10	72.00	72.00	72.00	72.00	0
2023-04-07	72.00	72.00	72.00	72.00	0
2023-04-06	70.00	72.00	70.00	72.00	773,073
2023-04-05	69.00	70.00	69.00	70.00	567,125
2023-04-04	68.60	69.00	68.00	69.00	1,531,538
2023-04-03	67.60	68.40	67.60	68.40	362,392
2023-03-31	69.60	69.60	68.60	69.00	1,110,234
2023-03-30	68.20	69.60	68.00	68.90	777,517
2023-03-29	67.00	67.80	66.20	67.00	534,997
2023-03-28	70.20	70.60	66.60	66.60	912,886
2023-03-27	71.20	71.20	68.60	68.60	402,116
2023-03-24	70.00	70.00	69.40	69.40	357,218
2023-03-23	74.00	74.00	68.40	68.80	1,089,497
2023-03-22	74.00	74.00	72.20	72.60	589,784
2023-03-21	74.00	78.40	72.00	73.00	595,376
2023-03-20	74.60	75.00	74.00	75.00	131,332
2023-03-17	75.00	77.20	73.00	73.00	889,261
2023-03-16	76.40	77.80	76.40	77.20	447,653
2023-03-15	75.60	75.60	75.00	77.20	343,037
2023-03-14	76.80	76.80	75.00	76.80	485,186
2023-03-13	76.40	79.40	76.40	77.00	568,005
2023-03-10	76.20	77.00	76.00	77.00	547,861
2023-03-09	77.20	77.20	76.40	76.60	922,043
2023-03-08	78.00	78.00	78.00	77.30	523,924
2023-03-07	78.60	78.60	78.40	79.00	115,006
2023-03-06	78.00	79.00	78.00	79.00	289,226
2023-03-03	78.00	78.00	78.00	78.00	324,950
2023-03-02	78.40	78.40	77.00	77.00	177,205
2023-03-01	78.00	78.40	77.60	77.60	381,077
2023-02-28	78.00	78.00	77.00	77.00	169,994
2023-02-27	77.00	77.80	77.00	77.80	193,026
2023-02-24	76.20	77.00	76.20	77.00	512,349
2023-02-23	76.80	76.80	76.00	76.60	353,849
2023-02-22	76.40	76.40	76.40	76.70	175,143
2023-02-21	75.40	76.00	75.40	76.00	729,860
2023-02-20	75.00	76.00	74.40	76.20	1,031,512
2023-02-17	74.80	75.00	73.80	75.00	1,831,036
2023-02-16	73.60	73.60	71.60	73.60	833,267
2023-02-15	75.00	75.00	72.00	72.80	641,823
2023-02-14	76.00	78.20	75.40	75.90	627,292
2023-02-13	77.00	77.00	75.40	78.20	596,616
2023-02-10	77.60	77.60	76.40	78.70	354,953
2023-02-09	78.40	78.40	77.00	77.70	651,133
2023-02-08	79.00	79.00	79.00	78.50	477,460
2023-02-07	80.00	80.80	78.00	79.50	546,718
2023-02-06	80.00	80.00	80.00	80.00	129,973
2023-02-03	80.00	80.00	80.00	80.00	436,223
2023-02-02	80.20	82.00	79.00	81.80	360,705
2023-02-01	81.00	81.00	81.00	82.80	166,299
2023-01-31	81.00	81.00	80.80	80.80	335,937
2023-01-30	82.80	83.00	82.80	83.00	410,021
2023-01-27	81.20	81.20	81.20	81.20	497,154
2023-01-26	83.00	83.00	83.00	83.00	328,336
2023-01-25	82.50	82.50	82.20	82.20	333,040
2023-01-24	81.40	82.50	81.40	82.50	467,969
2023-01-23	81.40	81.40	81.00	81.40	433,804
2023-01-20	81.00	83.00	80.40	83.00	218,624
2023-01-19	82.40	82.40	81.20	81.50	380,751
2023-01-18	82.00	82.60	81.60	81.60	433,593
2023-01-17	83.40	84.80	82.60	83.40	260,125
2023-01-16	82.00	83.00	82.00	83.00	313,207
2023-01-13	85.00	87.00	83.00	83.60	467,758
2023-01-12	83.60	85.60	83.00	84.30	361,369
2023-01-11	84.00	86.40	83.60	85.10	521,890
2023-01-10	83.60	85.80	83.60	84.80	117,865
2023-01-09	83.00	83.60	83.00	83.60	389,716
2023-01-06	84.40	85.60	83.60	85.00	222,199
2023-01-05	84.60	84.60	83.00	83.00	488,896
2023-01-04	84.80	84.80	84.80	84.80	2,121,248
2023-01-03	82.40	86.20	82.40	86.20	398,735
2023-01-02	84.00	84.00	84.00	84.00	0
2022-12-30	84.10	84.10	84.10	84.00	238,632
2022-12-29	83.60	83.60	83.60	84.10	237,905
2022-12-28	84.00	84.00	82.80	83.00	271,908
2022-12-27	83.20	83.20	83.20	83.20	0
2022-12-26	83.20	83.20	83.20	83.20	0
2022-12-23	84.80	84.80	82.60	83.20	252,719
2022-12-22	84.00	84.00	83.80	84.00	333,650
2022-12-21	84.00	85.00	82.80	85.00	79,505
2022-12-20	84.00	85.80	83.20	85.00	604,716
2022-12-19	83.80	86.00	82.80	82.80	270,828
2022-12-16	82.00	82.00	81.20	82.00	499,158
2022-12-15	83.00	83.00	83.00	83.00	326,038
2022-12-14	82.80	84.00	82.80	84.00	392,223
2022-12-13	86.80	86.80	82.80	84.90	317,979
2022-12-12	84.40	84.40	82.60	83.00	428,496
2022-12-09	83.20	83.40	82.20	82.80	833,293
2022-12-08	84.00	84.20	83.20	83.20	907,085
2022-12-07	84.20	83.40	82.60	83.00	226,692
2022-12-06	83.00	84.20	83.00	84.20	459,603
2022-12-05	86.00	86.00	83.20	84.50	271,805
2022-12-02	84.00	86.00	83.00	83.30	232,765
2022-12-01	87.00	87.00	82.00	83.10	1,043,488
2022-11-30	84.00	87.00	84.00	86.60	1,206,300
2022-11-29	84.00	84.40	84.00	84.40	525,798
2022-11-28	85.00	85.00	84.00	84.50	541,043
2022-11-25	83.20	85.00	83.00	84.00	322,982
2022-11-24	84.00	84.20	84.00	84.20	118,141
2022-11-23	82.00	84.00	82.00	84.00	159,542
2022-11-22	81.00	83.80	81.00	83.80	354,280
2022-11-21	81.20	83.60	81.20	83.60	413,819
2022-11-18	83.20	83.20	80.40	80.40	555,992
2022-11-17	80.00	81.00	79.40	81.80	183,100
2022-11-16	76.60	78.40	76.60	78.40	488,272
2022-11-15	78.00	80.00	77.40	78.20	976,554
2022-11-14	78.00	79.00	77.00	79.00	1,166,413
2022-11-11	83.60	83.60	77.20	80.50	1,542,083
2022-11-10	80.20	83.20	80.20	83.20	455,409
2022-11-09	81.40	81.40	80.00	80.00	481,315
2022-11-08	85.00	85.00	81.00	82.00	541,266
2022-11-07	84.00	84.00	83.60	83.60	886,441
2022-11-04	84.00	85.00	82.20	85.00	319,851
2022-11-03	84.00	84.40	82.20	84.20	584,210
2022-11-02	86.40	86.40	86.40	86.00	150,178
2022-11-01	85.00	85.80	85.00	84.90	81,851
2022-10-31	82.20	82.20	82.20	83.90	62,662
2022-10-28	82.80	84.40	82.80	83.20	146,448
2022-10-27	81.80	82.00	81.00	83.00	658,664
2022-10-26	81.60	81.60	81.60	81.20	114,522
2022-10-25	79.00	81.80	79.00	81.80	344,505
2022-10-24	78.00	79.00	78.00	78.70	535,504
2022-10-21	77.60	78.00	77.00	78.00	408,338
2022-10-20	76.60	77.00	76.00	77.00	677,215
2022-10-19	75.60	77.40	75.60	76.40	142,502
2022-10-18	77.00	77.00	75.40	75.40	133,476
2022-10-17	74.00	75.80	74.00	75.10	717,161
2022-10-14	71.40	74.20	71.40	72.60	2,338,587
2022-10-13	72.00	73.00	70.80	70.80	899,427
2022-10-12	77.20	77.20	72.00	72.00	584,080
2022-10-11	79.00	80.00	77.00	77.00	393,678
2022-10-10	80.20	80.60	80.00	80.60	113,754
2022-10-07	80.00	80.00	78.60	79.10	180,936
2022-10-06	78.60	80.80	78.60	79.80	86,186
2022-10-05	81.00	81.80	78.20	78.20	1,057,181
2022-10-04	80.00	81.80	80.00	81.60	189,928
2022-10-03	83.80	83.80	81.00	82.00	182,966
2022-09-30	80.00	84.00	80.00	84.00	112,973
2022-09-29	83.80	84.00	80.00	84.00	246,850
2022-09-28	84.20	84.20	76.00	83.80	626,218
2022-09-27	88.00	88.00	84.20	84.20	755,227
2022-09-26	88.20	90.80	88.20	89.00	107,944
2022-09-23	90.20	91.80	89.00	89.00	80,863
2022-09-22	90.00	90.00	90.00	90.00	175,969
2022-09-21	92.60	94.40	92.40	94.40	116,868
2022-09-20	94.00	94.00	92.30	92.30	28,526
2022-09-19	94.00	94.00	94.00	94.00	0
2022-09-16	92.00	94.00	92.00	94.00	328,625
2022-09-15	94.00	94.40	93.80	94.00	85,280
2022-09-14	90.40	94.00	90.40	94.00	102,690
2022-09-13	92.60	94.00	91.20	91.20	229,384
2022-09-12	94.40	94.40	94.40	94.40	213,982
2022-09-09	90.60	92.00	90.60	92.00	121,134
2022-09-08	92.80	92.80	91.00	92.20	115,646
2022-09-07	91.20	92.80	91.00	91.70	298,280
2022-09-06	92.00	92.00	92.00	92.00	86,782
2022-09-05	94.40	94.40	94.40	92.80	96,091
2022-09-02	92.80	92.80	92.80	92.80	241,243
2022-09-01	91.20	91.20	91.20	92.80	79,770
2022-08-31	94.60	94.60	91.00	91.00	65,613
2022-08-30	92.80	93.30	92.80	93.30	679,573
2022-08-29	92.80	92.80	92.80	92.80	0
2022-08-26	93.50	93.50	92.80	92.80	1,185,845
2022-08-25	93.40	94.80	91.20	93.50	140,366
2022-08-24	92.20	94.60	91.20	94.60	145,187
2022-08-23	92.40	92.40	92.40	92.40	106,890
2022-08-22	93.20	95.00	93.20	95.00	79,906
2022-08-19	92.00	95.00	91.00	95.00	189,245
2022-08-18	90.40	95.00	90.40	95.00	237,692
2022-08-17	95.00	95.00	92.20	92.20	125,032
2022-08-16	94.40	95.00	93.80	95.00	142,020
2022-08-15	91.80	92.80	91.00	91.90	151,688
2022-08-12	91.00	91.80	91.00	91.80	602,880
2022-08-11	92.60	93.00	92.60	93.00	96,121
2022-08-10	91.80	92.60	90.00	92.60	483,449
2022-08-09	92.80	92.80	91.80	92.20	102,151
2022-08-08	93.00	93.00	93.00	93.00	212,244
2022-08-05	91.60	93.60	91.60	93.60	160,720
2022-08-04	91.00	91.00	90.90	90.90	70,212
2022-08-03	93.00	93.00	91.00	91.00	276,510
2022-08-02	91.80	94.80	91.80	92.20	232,697
2022-08-01	92.00	93.50	92.00	93.50	204,999
2022-07-29	93.40	93.40	92.00	92.00	131,554
2022-07-28	92.60	93.00	91.40	92.50	580,842
2022-07-27	91.80	91.80	90.60	90.60	222,093
2022-07-26	92.00	92.00	90.80	91.60	289,425
2022-07-25	92.20	92.60	90.20	91.60	366,505
2022-07-22	89.80	90.00	89.80	90.00	1,081,927
2022-07-21	87.20	89.40	87.20	89.00	427,239
2022-07-20	89.60	89.60	87.00	88.00	345,320
2022-07-19	90.60	90.60	89.00	89.10	179,022
2022-07-18	92.40	92.40	90.00	90.00	198,495
2022-07-15	90.00	90.00	90.00	90.40	186,401
2022-07-14	93.60	93.60	90.60	90.40	176,167
2022-07-13	90.20	93.00	90.20	91.00	194,043
2022-07-12	93.00	95.00	90.00	90.60	358,485
2022-07-11	96.00	96.00	93.20	93.40	185,189
2022-07-08	95.00	95.00	95.00	95.00	100,851
2022-07-07	96.00	96.00	95.80	95.50	466,419
2022-07-06	99.20	99.20	96.00	97.00	359,865
2022-07-05	96.60	98.65	96.60	98.65	40,385
2022-07-04	95.80	96.40	95.80	96.60	161,121
2022-07-01	98.00	98.00	95.80	96.80	110,557
2022-06-30	101.00	101.00	95.80	95.80	106,515
2022-06-29	97.80	99.00	97.60	97.10	1,016,126
2022-06-28	95.60	100.00	95.60	98.70	3,027,678
2022-06-27	95.60	97.80	95.60	96.90	412,015
2022-06-24	97.20	98.00	97.00	97.80	179,403
2022-06-23	97.60	98.60	95.80	97.00	802,517
2022-06-22	97.00	98.40	97.00	98.40	494,668
2022-06-21	97.20	97.20	97.20	97.20	155,886
2022-06-20	97.60	98.80	97.60	98.80	239,799
2022-06-17	97.60	97.60	97.60	97.60	304,495
2022-06-16	97.60	99.40	97.60	97.30	185,500
2022-06-15	100.00	100.00	100.00	100.00	138,583
2022-06-14	95.80	97.60	95.80	98.05	172,730
2022-06-13	95.80	98.20	95.60	96.00	418,380
2022-06-10	100.00	100.00	99.25	99.25	137,390
2022-06-09	100.00	102.00	100.00	100.00	153,393
2022-06-08	99.00	100.50	99.00	100.55	1,415,653
2022-06-07	98.80	98.80	98.80	98.50	889,130
2022-06-06	98.00	98.00	98.00	98.40	512,679
2022-06-03	97.80	97.80	97.80	97.80	0
2022-06-02	97.80	97.80	97.80	97.80	0
2022-06-01	98.20	98.20	97.80	97.80	145,937
2022-05-31	98.60	98.60	98.20	98.20	349,055
2022-05-30	97.20	99.00	97.20	98.00	226,849
2022-05-27	97.20	98.40	97.00	98.30	396,764
2022-05-26	101.50	101.50	99.00	99.00	88,528
2022-05-25	101.00	101.50	101.00	101.50	81,802
2022-05-24	100.50	100.50	99.35	99.35	63,665
2022-05-23	101.00	101.00	97.40	100.50	547,793
2022-05-20	98.60	98.60	98.40	97.50	182,969
2022-05-19	98.80	101.00	98.40	98.80	265,581
2022-05-18	98.80	99.00	97.00	98.80	572,655
2022-05-17	100.50	100.50	98.20	98.60	1,997,121
2022-05-16	99.00	101.00	99.00	101.00	108,276
2022-05-13	97.60	98.00	97.60	98.00	61,676
2022-05-12	96.80	97.80	95.80	95.80	168,798
2022-05-11	97.40	98.60	97.40	98.60	272,762
2022-05-10	98.40	98.40	98.10	98.10	203,089
2022-05-09	99.60	99.60	98.40	98.40	138,251
2022-05-06	99.60	99.80	97.80	99.40	619,601
2022-05-05	98.60	100.50	98.60	99.40	1,567,287
2022-05-04	101.00	101.00	98.60	99.40	1,769,292
2022-05-03	101.50	101.50	100.00	101.00	306,328
2022-05-02	99.85	99.85	99.85	99.85	0
2022-04-29	99.60	99.85	99.60	99.85	205,724
2022-04-28	98.20	99.60	98.20	99.60	306,124
2022-04-27	99.40	99.40	99.40	99.00	221,177
2022-04-26	99.00	99.00	99.00	99.00	634,329
2022-04-25	96.40	99.60	96.40	99.00	564,124
2022-04-22	100.00	100.50	99.00	99.40	245,884
2022-04-21	100.00	100.00	99.20	99.65	1,262,568
2022-04-20	99.60	101.00	98.80	101.00	474,740
2022-04-19	99.20	99.80	97.60	99.00	445,924
2022-04-18	99.00	99.00	99.00	99.00	0
2022-04-15	99.00	99.00	99.00	99.00	0
2022-04-14	96.20	98.40	96.20	99.00	172,544
2022-04-13	97.80	98.80	97.60	98.80	195,276
2022-04-12	96.00	98.00	95.00	98.00	479,834
2022-04-11	97.00	97.40	95.40	95.40	120,216
2022-04-08	98.40	99.20	98.40	99.20	180,985
2022-04-07	97.60	98.60	96.80	98.60	211,187
2022-04-06	97.20	97.20	97.20	97.90	163,434
2022-04-05	98.20	98.20	97.80	98.20	401,253
2022-04-04	97.00	99.60	97.00	99.40	326,066
2022-04-01	97.00	97.80	96.00	97.80	412,232
2022-03-31	97.00	97.80	97.00	97.80	247,151
2022-03-30	96.00	97.80	96.00	97.80	323,795
2022-03-29	96.20	97.80	96.20	97.80	293,589
2022-03-28	96.00	96.00	96.00	95.60	133,236
2022-03-25	95.00	95.00	95.00	95.00	382,791
2022-03-24	95.80	97.60	95.00	97.60	3,796,787
2022-03-23	96.00	96.40	92.80	96.00	408,571
2022-03-22	96.20	96.20	96.20	96.90	302,446
2022-03-21	96.60	97.60	95.40	97.60	414,939
2022-03-18	96.00	96.00	96.00	96.00	158,517
2022-03-17	95.20	96.80	94.20	94.20	188,717
2022-03-16	94.40	97.60	90.40	97.60	810,156
2022-03-15	96.40	97.00	94.00	94.00	429,122
2022-03-14	95.20	95.20	95.20	95.90	126,292
2022-03-11	95.00	95.00	94.60	94.60	346,785
2022-03-10	97.40	97.60	96.60	97.30	662,518
2022-03-09	98.20	98.40	96.40	96.60	120,586
2022-03-08	97.20	97.20	96.00	96.60	393,550
2022-03-07	97.60	97.60	96.00	96.00	308,156
2022-03-04	97.60	97.60	96.40	96.40	156,114
2022-03-03	98.60	98.60	96.20	97.00	175,271
2022-03-02	98.80	99.40	97.00	99.40	339,702
2022-03-01	98.80	99.40	97.20	98.00	236,650
2022-02-28	100.50	100.50	97.60	98.20	128,015
2022-02-25	99.60	99.60	98.40	98.40	51,436
2022-02-24	98.40	99.80	98.00	98.50	911,424
2022-02-23	98.80	100.00	98.00	100.00	606,093
2022-02-22	99.80	100.00	98.00	98.60	156,852
2022-02-21	100.00	100.00	98.20	98.60	1,782,810
2022-02-18	99.00	99.80	98.80	99.60	213,240
2022-02-17	99.80	99.80	98.60	99.30	1,492,734
2022-02-16	98.40	98.40	98.40	98.80	97,442
2022-02-15	98.40	98.40	98.40	98.80	220,589
2022-02-14	98.40	98.80	98.40	98.60	1,941,323
2022-02-11	99.00	100.00	99.00	100.00	127,843
2022-02-10	99.00	101.50	99.00	101.50	437,931
2022-02-09	100.00	100.00	100.00	100.00	178,221
2022-02-08	97.80	99.20	97.80	97.60	1,494,065
2022-02-07	97.80	97.80	97.60	97.60	353,541
2022-02-04	99.60	100.00	98.20	98.60	170,400
2022-02-03	98.00	98.00	98.00	98.00	81,091
2022-02-02	99.60	99.60	99.00	99.00	137,720
2022-02-01	101.50	101.50	98.20	99.00	1,415,056
2022-01-31	98.60	100.50	98.60	100.50	412,889
2022-01-28	99.80	104.50	99.00	99.00	1,073,851
2022-01-27	98.00	100.00	98.00	100.00	226,746
2022-01-26	99.40	99.40	97.00	98.00	1,429,532
2022-01-25	98.60	100.00	98.00	100.00	348,820
2022-01-24	97.40	98.60	97.40	98.00	494,002
2022-01-21	97.60	98.00	96.00	98.00	322,825
2022-01-20	98.80	98.80	98.00	98.00	206,675
2022-01-19	98.00	98.20	98.00	98.00	278,573
2022-01-18	98.00	99.00	98.00	98.60	306,567
2022-01-17	99.00	99.80	98.00	99.00	142,059
2022-01-14	97.80	98.80	97.00	98.00	442,312
2022-01-13	96.80	96.80	96.00	96.20	240,308
2022-01-12	97.00	97.60	96.20	97.60	95,699
2022-01-11	98.20	98.20	96.20	97.60	201,605
2022-01-10	97.20	97.20	97.00	97.00	424,950
2022-01-07	99.20	99.60	98.80	99.00	194,470
2022-01-06	97.80	99.00	96.60	99.00	399,690
2022-01-05	96.00	97.40	96.00	96.20	297,111
2022-01-04	97.00	97.00	96.70	96.70	144,297
2022-01-03	97.00	97.00	97.00	97.00	0
2021-12-31	97.40	97.40	97.00	97.00	7,569
2021-12-30	97.00	97.00	97.00	97.00	184,456
2021-12-29	95.60	95.60	95.60	95.90	104,496
2021-12-28	96.60	96.60	96.60	96.60	0
2021-12-27	96.60	96.60	96.60	96.60	0
2021-12-24	96.40	98.00	96.40	96.60	272,852
2021-12-23	96.60	96.60	96.20	96.20	310,017
2021-12-22	95.40	97.00	95.40	96.10	172,151
2021-12-21	96.80	96.80	95.40	95.40	592,337
2021-12-20	96.60	96.60	96.60	97.30	234,840
2021-12-17	97.20	98.20	96.40	96.40	192,885
2021-12-16	95.90	96.70	95.90	96.70	126,645
2021-12-15	96.80	96.80	96.00	95.90	150,406
2021-12-14	96.20	96.20	96.00	96.80	153,702
2021-12-13	97.20	98.00	96.00	96.00	270,902
2021-12-10	96.00	98.20	96.00	98.20	448,625
2021-12-09	97.00	97.60	96.00	96.00	356,130
2021-12-08	98.80	98.80	97.40	97.50	234,721
2021-12-07	98.40	99.80	98.40	99.00	157,536
2021-12-06	98.00	99.60	98.00	99.60	189,058
2021-12-03	97.80	99.40	97.80	99.00	193,240
2021-12-02	96.60	98.00	96.60	97.70	627,788
2021-12-01	96.20	97.60	96.20	97.10	89,257
2021-11-30	97.40	98.00	96.60	96.60	359,432
2021-11-29	98.60	98.80	98.60	98.80	156,794
2021-11-26	98.80	99.20	98.80	99.00	108,071
2021-11-25	98.60	99.20	98.60	98.60	114,470
2021-11-24	97.00	97.00	97.00	98.00	305,721
2021-11-23	99.00	99.00	96.60	96.60	318,772
2021-11-22	97.70	98.10	97.70	98.10	346,745
2021-11-19	96.80	96.80	96.80	97.70	105,067
2021-11-18	99.20	99.20	99.20	99.20	647,442
2021-11-17	98.40	98.40	97.90	97.90	200,866
2021-11-16	99.20	99.20	98.40	98.40	798,018
2021-11-15	99.20	99.20	99.20	99.20	108,922
2021-11-12	97.60	99.00	97.60	97.90	756,090
2021-11-11	99.00	99.00	97.00	98.55	447,462
2021-11-10	98.80	99.00	98.80	98.10	285,066
2021-11-09	98.80	99.00	98.80	97.80	220,036
2021-11-08	99.00	99.00	98.00	98.80	1,594,821
2021-11-05	99.80	99.80	98.20	99.00	670,325
2021-11-04	98.60	99.00	98.40	99.20	970,117
2021-11-03	97.40	100.00	97.40	99.00	177,612
2021-11-02	98.80	100.00	98.40	99.00	359,479
2021-11-01	98.80	99.00	98.80	97.60	354,527
2021-10-29	98.20	99.00	98.20	98.80	176,129
2021-10-28	98.00	99.00	98.00	99.00	339,431
2021-10-27	97.00	99.60	97.00	98.00	624,538
2021-10-26	97.00	98.00	97.00	98.00	105,419
2021-10-25	97.00	97.00	97.00	98.30	259,201
2021-10-22	98.80	98.80	98.80	98.40	178,770
2021-10-21	97.20	98.60	97.20	98.60	682,842
2021-10-20	97.50	97.50	97.50	97.50	197,374
2021-10-19	97.80	97.80	97.00	97.50	152,955
2021-10-18	97.80	97.80	97.70	97.70	455,483
2021-10-15	97.80	97.80	97.80	97.80	420,880
2021-10-14	98.60	98.60	98.20	97.70	334,402
2021-10-13	97.60	97.60	97.60	97.30	293,008
2021-10-12	98.00	98.00	98.00	97.70	321,573
2021-10-11	98.60	98.60	98.60	98.00	137,662
2021-10-08	98.20	98.60	97.00	98.60	295,053
2021-10-07	98.80	98.80	98.80	98.10	212,592
2021-10-06	97.60	97.60	97.20	97.50	387,073
2021-10-05	97.20	97.20	97.20	97.20	358,410
2021-10-04	98.00	99.00	98.00	98.20	658,152
2021-10-01	97.80	98.60	97.80	98.00	628,284
2021-09-30	97.40	98.00	97.40	97.80	464,635
2021-09-29	97.80	99.00	97.20	97.20	495,552
2021-09-28	98.20	98.60	97.80	97.80	389,593
2021-09-27	98.00	98.20	97.60	98.50	523,526
2021-09-24	100.00	100.50	98.60	98.40	599,860
2021-09-23	98.60	100.00	98.60	100.00	963,084
2021-09-22	98.80	98.80	98.50	98.50	333,918
2021-09-21	98.00	99.00	97.60	98.80	890,170
2021-09-20	98.40	99.00	98.00	99.00	244,401
2021-09-17	98.40	99.00	97.80	97.80	272,783
2021-09-16	99.20	99.80	99.20	99.80	1,684,336
2021-09-15	100.00	100.50	100.00	100.50	711,056
2021-09-14	100.00	101.00	100.00	100.50	531,346
2021-09-13	99.80	100.00	99.20	100.00	478,104
2021-09-10	101.50	104.50	101.50	104.50	754,480
2021-09-09	101.50	101.50	101.50	101.50	96,447
2021-09-08	101.50	101.50	101.50	102.00	303,163
2021-09-07	100.00	103.00	100.00	101.50	262,212
2021-09-06	102.00	103.50	100.00	100.00	301,711
2021-09-03	104.00	104.00	101.50	101.50	333,485
2021-09-02	105.00	106.00	105.00	105.00	127,562
2021-09-01	104.50	105.00	104.50	105.00	236,279
2021-08-31	104.00	105.00	104.00	104.50	272,179
2021-08-30	104.50	104.50	104.50	104.50	0
2021-08-27	105.00	105.00	104.50	104.50	288,212
2021-08-26	104.00	104.00	104.00	105.00	391,626
2021-08-25	104.00	105.50	104.00	104.00	443,110
2021-08-24	104.00	104.50	104.00	104.00	317,888
2021-08-23	103.50	104.00	103.50	104.00	165,755
2021-08-20	102.50	103.50	102.00	103.50	155,457
2021-08-19	103.00	103.00	102.50	103.00	402,783
2021-08-18	104.00	104.00	103.50	103.50	1,504,572
2021-08-17	103.50	103.50	103.50	103.25	246,899
2021-08-16	103.25	103.25	102.00	102.00	204,518
2021-08-13	104.00	104.00	104.00	103.25	410,912
2021-08-12	104.00	104.00	104.00	104.00	464,211
2021-08-11	104.00	104.00	104.00	103.00	181,699
2021-08-10	104.00	104.00	104.00	103.75	287,223
2021-08-09	105.00	105.00	105.00	105.00	242,427
2021-08-06	105.50	105.50	105.50	104.50	200,999
2021-08-05	104.00	104.00	104.00	104.00	615,269
2021-08-04	102.50	103.25	102.50	103.25	194,158
2021-08-03	100.50	102.50	100.50	102.50	478,163
2021-08-02	103.50	103.50	99.80	101.60	582,359
2021-07-30	103.00	103.00	103.00	103.00	268,540
2021-07-29	104.00	104.00	102.50	102.50	341,290
2021-07-28	104.00	104.00	104.00	104.00	739,453
2021-07-27	104.00	104.50	104.00	104.00	659,561
2021-07-26	104.00	105.00	104.00	105.25	350,014
2021-07-23	104.50	104.50	104.00	104.75	215,592
2021-07-22	104.00	104.50	103.50	103.50	370,666
2021-07-21	103.50	104.00	102.50	102.50	557,619
2021-07-20	105.00	105.00	103.50	103.50	466,221
2021-07-19	104.50	104.50	103.75	103.75	447,687
2021-07-16	102.50	105.00	102.50	104.50	415,751
2021-07-15	103.00	103.00	103.00	103.00	438,225
2021-07-14	102.00	103.50	102.00	103.50	608,067
2021-07-13	101.50	102.50	100.50	102.50	398,751
2021-07-12	103.00	103.00	101.50	102.00	248,825
2021-07-09	103.50	103.50	103.50	103.50	190,801
2021-07-08	101.00	102.50	100.00	102.50	242,810
2021-07-07	102.50	104.00	102.50	104.00	247,116
2021-07-06	103.00	103.00	103.00	104.00	268,702
2021-07-05	102.50	103.00	102.50	103.00	408,749
2021-07-02	101.50	103.50	101.50	103.50	168,828
2021-07-01	102.00	102.00	101.00	102.00	354,946
2021-06-30	102.00	103.00	101.50	102.50	194,460
2021-06-29	102.00	103.00	100.50	102.00	230,234
2021-06-28	102.00	102.00	102.00	102.00	231,317
2021-06-25	101.50	103.00	101.50	101.50	332,915
2021-06-24	103.50	103.50	100.00	100.00	438,050
2021-06-23	103.00	103.50	103.00	104.50	215,284
2021-06-22	105.00	105.00	103.00	103.00	316,469
2021-06-21	104.50	105.00	104.00	104.50	693,191
2021-06-18	104.00	105.00	103.50	105.00	784,845
2021-06-17	103.50	104.00	102.50	102.50	951,489
2021-06-16	102.50	103.50	102.50	101.80	171,843
2021-06-15	99.60	101.50	99.60	101.00	1,623,535
2021-06-14	100.00	100.50	98.60	98.60	931,586
2021-06-11	100.00	100.00	99.20	99.20	1,063,919
2021-06-10	103.00	103.00	98.20	98.20	395,725
2021-06-09	99.00	99.00	98.80	98.80	508,840
2021-06-08	99.20	99.20	99.10	99.10	217,580
2021-06-07	99.00	99.20	98.80	99.20	342,400
2021-06-04	100.00	100.00	99.80	99.80	1,229,607
2021-06-03	99.75	100.00	99.75	100.00	479,933
2021-06-02	101.50	101.50	101.50	99.75	358,591
2021-06-01	101.50	101.50	101.50	99.85	143,155
2021-05-28	99.60	99.60	99.00	99.60	161,688
2021-05-27	101.50	101.50	99.00	99.00	495,595
2021-05-26	100.00	100.50	100.00	100.50	266,787
2021-05-25	101.50	101.50	100.00	100.00	264,581
2021-05-24	101.00	101.50	101.00	101.50	235,123
2021-05-21	101.00	101.50	100.00	101.50	272,878
2021-05-20	100.00	100.50	98.40	100.50	436,577
2021-05-19	101.00	102.00	101.00	102.00	650,548
2021-05-18	100.00	102.00	100.00	102.00	681,085
2021-05-17	98.20	100.50	98.20	98.40	318,399
2021-05-14	99.40	99.40	99.40	99.00	170,283
2021-05-13	99.80	99.80	98.20	98.20	270,184
2021-05-12	100.50	100.50	100.50	100.50	203,680
2021-05-11	100.00	100.50	99.80	100.50	285,424
2021-05-10	100.00	102.00	100.00	102.00	397,387
2021-05-07	100.00	100.00	99.60	100.00	243,902
2021-05-06	99.20	101.00	99.20	101.00	854,213
2021-05-05	100.00	100.00	98.00	99.60	260,748
2021-05-04	100.00	100.50	100.00	100.50	176,457

Share	Price	Change
Synthomer (SYNT)	94.00	36.43%
Mothercare (MTC)	1.20	14.01%
Catenai Plc (CTAI)	0.27	12.5%
Phoenix Copper Limited (PXC)	1.20	9.09%
PureTech (PRTC)	138.60	8.62%

Share	Price	Change
Abrdn Property (API)	1.58	-43.37%
Genip Plc (GNIP)	7.50	-33.33%
Shield Thera (STX)	7.70	-12%
Proservice Bldg (PRO)	3.50	-9.33%
Allergy Thera. (AGY)	10.00	-8.68%

Share	Price	Volume
Active Energy (AEG)	0.1125	444,880,527
Premier African Minerals (PREM)	0.0155	202,034,191
Tower Resources (TRP)	0.025	159,043,462
Quantum Helium (QHE)	0.0305	113,899,116
Caledonian Hold (CHP)	0.0027	58,126,031