Gail(india)gdr Share History

Gail(india)gdr Share Price history. The following table shows end-of-day data GAID historical share prices for Gail(india)gdr, 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.

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

Date	Open	High	Low	Close	Volume
2026-07-24	10.80	10.80	10.35	10.80	2,595
2026-07-23	10.60	10.60	10.60	10.60	97
2026-07-22	10.65	11.00	10.65	10.85	6,555
2026-07-21	10.70	11.00	10.70	11.00	7,838
2026-07-20	10.50	10.90	10.50	10.65	7,691
2026-07-17	10.45	10.80	10.40	10.65	555,316
2026-07-16	11.50	11.50	11.50	11.50	443,722
2026-07-15	11.50	11.50	11.50	11.50	148,000
2026-07-14	10.50	11.50	10.50	11.50	110,085
2026-07-13	12.50	12.50	12.50	12.50	91,014
2026-07-10	11.50	11.50	11.45	11.50	19,034
2026-07-09	11.40	11.40	11.40	11.40	340
2026-07-08	11.35	11.35	11.30	11.30	288
2026-07-07	11.75	11.80	10.85	10.85	1,866
2026-07-06	11.00	11.00	10.75	11.00	1,665
2026-07-03	10.80	10.80	10.80	10.80	0
2026-07-02	10.80	10.80	10.80	10.80	0
2026-07-01	8.50	11.50	8.50	10.80	31
2026-06-30	11.70	11.70	11.70	11.70	0
2026-06-29	11.70	11.70	11.70	11.70	2,917
2026-06-26	11.80	11.80	11.80	11.80	68
2026-06-25	11.15	11.15	11.15	11.15	58
2026-06-24	11.55	11.55	11.55	11.55	539
2026-06-23	11.90	11.90	11.90	11.90	3,181
2026-06-22	11.70	11.70	11.60	11.70	2,513
2026-06-19	11.45	11.45	11.45	11.45	0
2026-06-18	11.15	11.45	11.15	11.45	335
2026-06-17	12.50	12.50	11.40	11.40	13,567
2026-06-16	12.00	12.00	11.40	11.40	690
2026-06-15	13.50	13.80	11.45	12.50	1,325
2026-06-12	13.50	13.50	11.15	11.15	2,371
2026-06-11	10.90	10.90	10.90	10.90	0
2026-06-10	10.90	10.90	10.90	10.90	2,039
2026-06-09	10.70	10.90	10.70	10.90	1,095
2026-06-08	10.45	10.45	10.45	10.45	81
2026-06-05	13.50	13.50	13.50	13.50	406
2026-06-04	10.70	10.70	10.70	10.70	0
2026-06-03	10.70	10.70	10.70	10.70	4
2026-06-02	10.40	10.40	10.40	10.40	19,652
2026-06-01	10.60	10.60	10.40	10.40	11
2026-05-29	11.20	13.00	10.50	10.85	5,076
2026-05-28	11.00	11.00	11.00	11.00	0
2026-05-27	10.20	11.00	10.00	11.00	1,599
2026-05-26	11.00	11.00	10.95	11.00	52
2026-05-25	10.10	10.10	10.10	10.10	0
2026-05-22	10.10	10.10	10.10	10.10	0
2026-05-21	9.94	10.15	9.94	10.10	38
2026-05-20	9.72	9.72	9.70	9.70	1,521
2026-05-19	10.20	10.25	10.10	10.10	51,095
2026-05-18	10.15	10.25	10.00	10.25	1,437
2026-05-15	10.20	10.25	10.10	10.20	50,583
2026-05-14	10.25	10.25	10.25	10.25	1,546
2026-05-13	10.50	10.50	10.40	10.50	476
2026-05-12	10.25	10.25	10.25	10.25	756
2026-05-11	10.20	10.25	10.00	10.00	46,354
2026-05-08	10.30	11.10	10.20	11.10	46,464
2026-05-07	11.20	11.20	11.20	11.20	40,545
2026-05-06	10.80	11.55	10.80	11.20	12,294
2026-05-05	10.05	10.50	9.94	10.50	19,313
2026-05-04	10.60	10.60	10.60	10.60	0
2026-05-01	10.60	10.60	10.60	10.60	0
2026-04-30	10.60	10.60	10.60	10.60	888
2026-04-29	10.25	10.50	10.25	10.50	6,935
2026-04-28	10.40	10.50	10.20	10.50	51,822
2026-04-27	10.40	10.80	10.40	10.80	5,532
2026-04-24	10.40	10.40	10.40	10.40	0
2026-04-23	10.40	10.40	10.40	10.40	0
2026-04-22	10.40	10.40	10.40	10.40	0
2026-04-21	10.45	10.45	10.20	10.40	4,312
2026-04-20	10.90	10.90	10.35	10.60	9,191
2026-04-17	11.00	11.30	11.00	11.20	4,942
2026-04-16	11.90	11.90	10.40	10.40	5,882
2026-04-15	10.00	10.00	10.00	10.00	4
2026-04-14	9.82	10.60	9.82	10.60	1,697
2026-04-13	10.50	10.50	10.50	10.50	898
2026-04-10	10.55	10.55	10.50	10.50	2,528
2026-04-09	9.62	10.30	9.62	10.30	1,307
2026-04-08	10.55	10.95	10.10	10.10	701
2026-04-07	9.34	9.62	9.34	9.62	3,341
2026-04-06	9.56	9.56	9.56	9.56	0
2026-04-03	9.56	9.56	9.56	9.56	0
2026-04-02	9.56	9.56	9.56	9.56	50,537
2026-04-01	8.40	9.58	8.40	9.56	384
2026-03-31	9.44	9.44	9.36	9.38	209
2026-03-30	9.40	9.64	8.52	9.38	468
2026-03-27	8.20	8.20	8.20	8.20	14,852
2026-03-26	10.00	10.00	8.20	8.20	491
2026-03-25	9.00	9.00	9.00	9.00	3,713
2026-03-24	8.56	9.40	8.20	9.40	5,929
2026-03-23	9.40	9.40	8.40	8.40	757
2026-03-20	9.80	9.80	9.40	9.56	2,194
2026-03-19	9.46	9.80	9.46	9.80	15,943
2026-03-18	9.64	9.64	9.64	9.64	2,044
2026-03-17	10.00	10.00	10.00	10.00	2,919
2026-03-16	9.80	10.10	9.80	10.00	13,333
2026-03-13	10.20	10.20	9.54	9.54	5,055
2026-03-12	10.00	10.00	10.00	10.00	0
2026-03-11	10.00	10.00	10.00	10.00	2,501
2026-03-10	10.40	10.40	10.00	10.05	21,092
2026-03-09	10.00	10.15	9.94	10.00	18,025
2026-03-06	11.45	11.50	10.35	10.65	9,456
2026-03-05	11.05	11.50	11.00	11.50	4,315
2026-03-04	10.75	11.00	10.75	10.85	20,536
2026-03-03	10.60	11.00	10.45	11.00	11,516
2026-03-02	11.00	11.00	10.05	10.05	13,698
2026-02-27	11.20	11.40	11.15	11.40	25,565
2026-02-26	11.00	11.00	11.00	11.00	0
2026-02-25	11.00	11.00	11.00	11.00	134
2026-02-24	11.05	11.20	11.05	11.20	35,361
2026-02-23	11.05	11.30	11.05	11.30	74
2026-02-20	11.05	11.30	10.75	11.10	2,286
2026-02-19	11.25	11.25	11.25	11.25	0
2026-02-18	11.25	11.25	11.25	11.25	0
2026-02-17	11.25	11.25	11.25	11.25	18
2026-02-16	10.95	10.95	10.95	10.95	0
2026-02-13	10.60	10.95	10.60	10.95	5,001
2026-02-12	10.75	10.85	10.05	10.85	21,029
2026-02-11	10.70	10.75	10.60	10.75	4,775
2026-02-10	10.70	10.90	10.70	10.90	820
2026-02-09	10.65	10.85	10.65	10.80	2,348
2026-02-06	10.50	10.80	10.50	10.80	3,167
2026-02-05	10.50	10.50	10.05	10.50	55,976
2026-02-04	10.25	10.90	10.25	10.90	10,689
2026-02-03	10.60	10.75	10.35	10.35	4,498
2026-02-02	10.40	10.55	10.15	10.45	104,422
2026-01-30	10.50	10.75	10.50	10.75	20,050
2026-01-29	10.70	10.70	10.35	10.45	5,991
2026-01-28	10.60	10.80	10.50	10.70	29,715
2026-01-27	10.25	10.30	10.25	10.30	8,688
2026-01-26	10.40	10.40	10.35	10.40	6,503
2026-01-23	10.40	10.40	10.35	10.35	676
2026-01-22	10.60	10.65	10.50	10.50	293
2026-01-21	10.55	10.80	10.50	10.60	3,302
2026-01-20	10.50	10.80	10.40	10.80	3,147
2026-01-19	10.95	10.95	10.65	10.80	464
2026-01-16	10.65	11.20	10.65	11.20	3,830
2026-01-15	10.80	10.85	10.70	10.70	4,257
2026-01-14	10.85	11.00	10.70	10.90	1,024
2026-01-13	10.95	10.95	10.80	10.85	1,119
2026-01-12	10.80	11.05	10.80	11.05	1,804
2026-01-09	10.75	10.95	10.70	10.85	2,294
2026-01-08	10.70	10.75	10.65	10.75	5,149
2026-01-07	11.00	11.00	10.90	11.00	4,215
2026-01-06	11.10	11.15	11.05	11.05	2,513
2026-01-05	11.15	11.40	11.05	11.35	2,755
2026-01-02	11.30	11.45	11.30	11.45	4,302
2026-01-01	11.15	11.15	11.15	11.15	0
2025-12-31	11.00	11.15	11.00	11.15	206
2025-12-30	11.00	11.15	10.80	11.15	1,056
2025-12-29	10.90	11.15	10.80	11.00	21,340
2025-12-26	11.20	11.20	11.20	11.20	0
2025-12-25	11.20	11.20	11.20	11.20	0
2025-12-24	11.20	11.20	11.20	11.20	22
2025-12-23	11.25	11.35	11.20	11.30	2,034
2025-12-22	10.50	11.35	10.50	11.20	672
2025-12-19	11.20	11.30	10.95	11.10	24,879
2025-12-18	11.35	11.50	11.20	11.30	574
2025-12-17	11.25	11.25	11.20	11.25	135
2025-12-16	11.05	11.25	11.00	11.10	27,368
2025-12-15	11.05	11.40	10.95	11.40	11,138
2025-12-12	11.25	11.60	11.05	11.60	13,049
2025-12-11	11.00	11.40	10.95	11.10	27,786
2025-12-10	11.00	11.00	10.80	11.00	12,397
2025-12-09	10.75	11.00	10.75	11.00	18
2025-12-08	10.65	10.75	10.65	10.65	13,115
2025-12-05	11.00	11.05	11.00	11.00	1,979
2025-12-04	11.00	11.20	10.85	10.90	8,450
2025-12-03	11.10	11.10	10.35	10.90	7,690
2025-12-02	11.35	11.45	11.35	11.35	920
2025-12-01	11.50	11.55	11.45	11.45	1,743
2025-11-28	11.70	11.70	11.45	11.70	13,792
2025-11-27	12.15	12.15	11.90	11.90	79
2025-11-26	12.05	12.30	12.05	12.30	4,989
2025-11-25	11.80	11.80	11.80	11.80	78,651
2025-11-24	11.75	12.05	11.75	12.05	40,783
2025-11-21	12.00	12.05	11.90	11.90	2,756
2025-11-20	12.15	12.15	12.00	12.00	36,574
2025-11-19	12.05	12.15	12.00	12.15	107,145
2025-11-18	12.05	12.05	12.05	12.05	155
2025-11-17	12.10	12.30	12.10	12.15	26,992
2025-11-14	12.00	12.25	11.85	12.00	1,107
2025-11-13	11.95	12.10	11.90	12.00	16,350
2025-11-12	12.00	12.00	12.00	12.00	5
2025-11-11	11.95	12.00	11.85	12.00	3,344
2025-11-10	11.80	12.00	11.65	11.65	31,145
2025-11-07	11.85	11.95	11.85	11.90	2,284
2025-11-06	11.75	11.95	11.75	11.85	2,898
2025-11-05	12.00	12.00	11.90	11.95	2,409
2025-11-04	11.75	12.10	11.75	12.10	2,176
2025-11-03	12.15	12.15	11.90	12.00	1,150
2025-10-31	12.10	12.10	11.85	12.10	5,397
2025-10-30	12.05	12.10	12.05	12.05	1,962
2025-10-29	12.30	12.30	12.10	12.30	65,251
2025-10-28	12.10	12.10	12.10	12.10	10
2025-10-27	11.90	12.10	11.90	12.10	197
2025-10-24	12.10	12.15	11.95	12.15	3,707
2025-10-23	12.05	12.05	11.95	11.95	10,725
2025-10-22	11.65	11.90	11.65	11.80	10,798
2025-10-21	11.90	11.90	11.65	11.65	16,846
2025-10-20	12.00	12.15	11.95	11.95	3,369
2025-10-17	11.75	12.00	11.70	12.00	31,906
2025-10-16	12.00	12.10	11.90	11.95	24,991
2025-10-15	11.75	12.00	11.65	12.00	2,069
2025-10-14	11.70	11.70	11.40	11.55	32,434
2025-10-13	11.80	11.95	11.75	11.95	2,279
2025-10-10	11.80	11.80	11.50	11.50	600
2025-10-09	11.40	11.85	11.40	11.60	277
2025-10-08	11.60	11.85	11.60	11.65	621
2025-10-07	11.70	11.95	11.55	11.70	37,677
2025-10-06	11.65	11.90	11.60	11.90	4,328
2025-10-03	11.65	11.85	11.60	11.85	2,248
2025-10-02	11.60	11.60	11.45	11.45	93
2025-10-01	11.40	11.60	11.40	11.50	4,989
2025-09-30	11.70	11.70	11.15	11.50	9,158
2025-09-29	11.55	11.65	11.55	11.65	2,034
2025-09-26	11.40	11.40	11.25	11.35	4,049
2025-09-25	11.55	11.55	11.40	11.40	4,980
2025-09-24	11.85	11.85	11.60	11.70	4,245
2025-09-23	12.00	12.00	11.40	11.85	1,835
2025-09-22	12.05	12.10	11.95	12.05	10,892
2025-09-19	12.00	12.00	12.00	12.00	3,784
2025-09-18	12.10	12.10	12.00	12.00	1,217
2025-09-17	12.10	12.25	12.10	12.25	1,049
2025-09-16	12.10	12.30	12.00	12.30	9,600
2025-09-15	11.95	11.95	11.95	11.95	41
2025-09-12	11.85	11.90	11.85	11.90	12,074
2025-09-11	11.90	12.05	11.90	12.00	4,806
2025-09-10	11.50	11.90	11.50	11.70	49,760
2025-09-09	11.55	11.60	11.40	11.50	52,228
2025-09-08	11.55	11.55	11.45	11.50	1,487
2025-09-05	11.50	11.80	11.50	11.50	8,918
2025-09-04	11.55	11.70	11.55	11.70	630
2025-09-03	12.00	12.05	11.70	11.80	8,504
2025-09-02	11.80	12.35	11.80	12.30	11,062
2025-09-01	11.70	11.85	11.50	11.75	5,555
2025-08-29	11.55	11.60	11.50	11.50	5,031
2025-08-28	11.55	11.60	11.45	11.60	9,359
2025-08-27	11.55	11.55	11.35	11.40	3,652
2025-08-26	11.70	11.80	11.45	11.55	25,385
2025-08-25	12.05	12.05	12.05	12.05	0
2025-08-22	11.95	12.05	11.85	12.05	8,206
2025-08-21	12.25	12.25	11.95	11.95	806
2025-08-20	12.10	12.20	11.95	12.10	38,624
2025-08-19	12.00	12.05	11.85	11.85	11,332
2025-08-18	12.00	12.00	11.90	11.90	8,470
2025-08-15	12.05	12.05	11.80	12.05	15,234
2025-08-14	11.50	12.05	11.50	11.95	53,622
2025-08-13	11.90	12.00	11.85	11.90	11,192
2025-08-12	11.95	11.95	11.90	11.95	12,024
2025-08-11	11.95	12.00	11.85	11.85	30,738
2025-08-08	11.80	12.00	11.80	12.00	2,178
2025-08-07	11.55	11.80	11.55	11.80	552
2025-08-06	11.45	11.75	11.45	11.70	7,537
2025-08-05	11.90	12.10	11.75	11.85	28,652
2025-08-04	11.80	12.05	11.80	12.00	4,936
2025-08-01	12.00	12.10	11.85	12.10	2,570
2025-07-31	12.20	12.30	12.05	12.05	3,013
2025-07-30	12.40	12.55	12.15	12.55	21,335
2025-07-29	12.60	12.65	12.35	12.65	12,212
2025-07-28	12.80	12.80	11.90	11.95	38,882
2025-07-25	13.05	13.05	12.80	13.00	18,890
2025-07-24	13.05	13.25	13.05	13.15	3,241
2025-07-23	13.05	13.10	13.00	13.10	6,409
2025-07-22	12.85	13.10	12.85	13.10	6,298
2025-07-21	12.95	13.95	12.80	13.00	55,392
2025-07-18	13.00	13.30	12.90	13.30	17,865
2025-07-17	12.90	13.05	12.90	13.05	14,208
2025-07-16	12.80	12.85	12.80	12.80	828
2025-07-15	12.95	12.95	12.80	12.90	24,031
2025-07-14	12.85	13.00	12.85	12.85	9,699
2025-07-11	12.85	12.85	12.65	12.70	8,930
2025-07-10	12.85	13.25	12.85	13.25	13,393
2025-07-09	13.05	13.15	12.90	12.95	861
2025-07-08	13.40	13.70	13.35	13.50	699
2025-07-07	13.50	13.60	13.40	13.40	1,979
2025-07-04	13.60	13.80	13.40	13.45	1,046
2025-07-03	13.40	13.50	13.35	13.50	25,466
2025-07-02	13.35	13.35	13.20	13.35	5,239
2025-07-01	13.15	13.30	13.15	13.30	689
2025-06-30	13.10	13.45	13.10	13.30	63,317
2025-06-27	13.30	13.35	13.25	13.25	4,820
2025-06-26	12.95	13.10	12.95	13.00	22,348
2025-06-25	12.80	13.00	12.75	13.00	77,653
2025-06-24	12.75	12.90	12.70	12.90	4,001
2025-06-23	12.60	12.65	12.55	12.65	50,652
2025-06-20	12.55	12.55	12.40	12.55	25,179
2025-06-19	12.50	12.50	12.30	12.30	21,835
2025-06-18	12.85	13.05	12.85	13.05	14,884
2025-06-17	13.20	13.25	13.10	13.10	15,478
2025-06-16	13.35	13.45	13.25	13.45	1,757
2025-06-13	13.00	13.50	13.00	13.45	88,127
2025-06-12	13.50	13.50	13.25	13.40	28,267
2025-06-11	13.65	13.95	13.65	13.95	27,651
2025-06-10	13.30	13.55	13.30	13.50	2,642
2025-06-09	13.45	13.45	13.30	13.30	3,301
2025-06-06	13.15	13.20	13.15	13.20	3,003
2025-06-05	13.25	13.25	13.05	13.10	4,684
2025-06-04	13.05	13.15	13.00	13.15	1,569
2025-06-03	13.30	13.30	13.15	13.30	12,075
2025-06-02	13.30	13.35	13.30	13.35	76,452
2025-05-30	13.15	13.15	13.00	13.00	24,652
2025-05-29	13.25	13.35	13.15	13.20	42,603
2025-05-28	13.50	13.70	13.30	13.30	89,834
2025-05-27	13.40	13.50	13.25	13.30	56,790
2025-05-26	13.10	13.10	13.10	13.10	0
2025-05-23	13.45	13.45	13.10	13.10	33,017
2025-05-22	13.30	13.35	13.30	13.30	10,017
2025-05-21	13.10	13.40	13.10	13.25	48,837
2025-05-20	13.40	13.40	13.20	13.20	99,507
2025-05-19	13.05	13.25	13.05	13.25	64,393
2025-05-16	12.85	12.85	12.75	12.80	1,337
2025-05-15	12.75	12.75	12.75	12.75	584
2025-05-14	12.75	12.90	12.75	12.85	7,553
2025-05-13	12.90	12.90	12.70	12.70	1,432
2025-05-12	13.00	13.20	12.95	13.00	26,638
2025-05-09	12.50	12.60	12.45	12.50	6,934
2025-05-08	13.00	13.00	12.40	12.45	4,573
2025-05-07	13.25	13.25	13.05	13.10	5,946
2025-05-06	13.00	13.15	12.90	13.10	13,581
2025-05-05	13.35	13.35	13.35	13.35	0
2025-05-02	13.20	13.35	13.20	13.35	19,367
2025-05-01	13.15	13.15	12.90	13.10	31,784
2025-04-30	13.15	13.30	12.95	13.10	17,130
2025-04-29	13.10	13.10	12.95	13.00	25,069
2025-04-28	13.30	13.30	12.90	13.00	19,197
2025-04-25	12.95	12.95	12.75	12.85	3,979
2025-04-24	13.40	13.40	13.30	13.35	60,735
2025-04-23	13.20	13.40	13.10	13.10	169,266
2025-04-22	13.20	13.55	13.20	13.40	67,386
2025-04-21	12.80	12.80	12.80	12.80	0
2025-04-18	12.80	12.80	12.80	12.80	0
2025-04-17	12.90	13.00	12.75	12.80	49,872
2025-04-16	12.70	12.95	12.65	12.70	36,249
2025-04-15	12.30	12.45	12.25	12.35	2,028
2025-04-14	11.95	12.10	11.95	12.10	1,958
2025-04-11	11.80	11.90	11.65	11.90	14,529
2025-04-10	11.90	12.05	11.75	11.90	6,367
2025-04-09	11.60	11.60	11.30	11.50	12,536
2025-04-08	11.90	12.00	11.80	11.85	19,561
2025-04-07	11.40	11.80	11.40	11.70	8,064
2025-04-04	12.40	12.40	11.90	12.10	17,622
2025-04-03	12.65	12.75	12.60	12.65	6,913
2025-04-02	12.60	12.70	12.60	12.70	5,298
2025-04-01	12.80	12.85	12.75	12.80	28,279
2025-03-31	12.40	12.60	12.30	12.30	77,067
2025-03-28	12.80	12.80	12.50	12.50	2,648
2025-03-27	12.50	12.60	12.50	12.50	86,773
2025-03-26	12.20	12.20	12.00	12.00	35,564
2025-03-25	12.40	12.50	12.20	12.50	4,556
2025-03-24	12.60	12.70	12.50	12.50	205,254
2025-03-21	12.10	12.30	12.00	12.30	9,476
2025-03-20	11.60	11.60	11.60	11.60	1,743
2025-03-19	11.40	11.60	11.40	11.60	4,053
2025-03-18	11.20	11.40	11.20	11.40	49,920
2025-03-17	10.70	10.80	10.70	10.70	1,006
2025-03-14	10.70	11.00	10.70	11.00	2,983
2025-03-13	10.90	10.90	10.70	10.70	269
2025-03-12	10.80	10.90	10.70	10.90	27,333
2025-03-11	10.50	10.50	10.50	10.50	2
2025-03-10	10.70	10.70	10.50	10.50	2,810
2025-03-07	10.80	10.90	10.70	10.70	360
2025-03-06	11.00	11.10	11.00	11.00	89,281
2025-03-05	10.90	10.90	10.80	10.80	4,613
2025-03-04	10.50	10.50	10.40	10.50	2,179
2025-03-03	10.80	10.80	10.60	10.60	4,132
2025-02-28	10.60	10.80	10.60	10.80	180,726
2025-02-27	10.80	11.00	10.80	11.00	151
2025-02-26	10.90	11.20	10.90	11.20	11,076
2025-02-25	11.00	11.00	10.90	10.90	2,309
2025-02-24	11.20	11.30	11.20	11.20	12,664
2025-02-21	11.20	11.30	11.20	11.30	427
2025-02-20	11.50	11.50	11.30	11.50	2,195
2025-02-19	11.10	11.40	11.10	11.40	5,347
2025-02-18	11.20	11.20	11.20	11.20	301
2025-02-17	10.90	10.90	10.90	10.90	723
2025-02-14	11.20	11.20	11.10	11.20	487
2025-02-13	11.30	11.30	11.10	11.20	9,305
2025-02-12	11.00	11.10	10.90	11.10	2,627
2025-02-11	11.20	11.20	11.00	11.20	714
2025-02-10	11.50	11.60	11.40	11.60	14,060
2025-02-07	11.80	11.80	11.50	11.50	10,699
2025-02-06	12.10	12.10	11.70	12.10	19,085
2025-02-05	12.20	12.40	12.10	12.40	7,806
2025-02-04	12.20	12.20	12.10	12.10	2,020
2025-02-03	12.00	12.10	11.80	12.10	5,026
2025-01-31	12.10	12.30	12.10	12.30	5,228
2025-01-30	11.70	11.70	11.30	11.50	8,473
2025-01-29	11.50	11.50	11.30	11.50	3,691
2025-01-28	11.70	11.70	11.40	11.60	4,533
2025-01-27	11.70	11.70	11.40	11.60	39,727
2025-01-24	12.20	12.20	12.00	12.10	5,759
2025-01-23	12.30	12.40	12.20	12.40	4,203
2025-01-22	11.90	12.20	11.90	12.10	74,483
2025-01-21	12.40	12.50	12.30	12.50	2,330
2025-01-20	12.40	12.60	12.40	12.60	639
2025-01-17	12.30	12.40	12.30	12.40	17,009
2025-01-16	12.30	12.40	12.30	12.40	431
2025-01-15	12.10	12.40	12.00	12.20	37,087
2025-01-14	12.10	12.20	12.10	12.20	2,589
2025-01-13	11.90	12.00	11.60	12.00	12,856
2025-01-10	12.60	12.60	12.30	12.30	11,041
2025-01-09	12.70	12.70	12.60	12.60	3,702
2025-01-08	13.10	13.20	13.10	13.20	8,639
2025-01-07	12.90	13.00	12.80	12.80	37,171
2025-01-06	12.80	12.90	12.80	12.90	2,159
2025-01-03	13.40	13.40	13.10	13.10	84,880
2025-01-02	13.30	13.30	13.20	13.20	214
2025-01-01	13.30	13.30	13.30	13.30	0
2024-12-31	13.30	13.30	13.20	13.30	1,481
2024-12-30	13.10	13.30	13.00	13.00	1,949
2024-12-27	13.40	13.50	13.20	13.30	160,517
2024-12-26	13.60	13.60	13.60	13.60	0
2024-12-25	13.60	13.60	13.60	13.60	0
2024-12-24	13.70	13.70	13.60	13.60	6,423
2024-12-23	13.50	13.50	13.40	13.40	10,134
2024-12-20	13.60	13.60	13.30	13.50	48,480
2024-12-19	13.50	13.50	13.40	13.40	2,676
2024-12-18	13.50	13.50	13.40	13.40	1,047
2024-12-17	13.90	14.00	13.80	14.00	34,203
2024-12-16	14.20	14.20	14.10	14.10	34,255
2024-12-13	14.30	14.30	14.00	14.20	499,962
2024-12-12	14.40	14.40	14.30	14.30	197,240
2024-12-11	14.50	14.50	14.40	14.50	551
2024-12-10	14.40	14.60	14.40	14.50	53,671
2024-12-09	14.80	14.80	14.70	14.70	44,674
2024-12-06	14.80	14.80	14.70	14.70	11,831
2024-12-05	14.70	14.70	14.40	14.50	23,753
2024-12-04	14.30	14.60	14.30	14.60	36,168
2024-12-03	14.20	14.20	13.70	13.70	155,619
2024-12-02	14.00	14.10	13.90	13.90	18,359
2024-11-29	14.00	14.20	14.00	14.00	24,923
2024-11-28	13.90	14.00	13.90	14.00	2,729
2024-11-27	13.90	13.90	13.70	13.70	162
2024-11-26	13.80	13.80	13.60	13.60	4,251
2024-11-25	14.10	14.20	14.00	14.00	57,210
2024-11-22	13.70	13.70	13.40	13.60	18,749
2024-11-21	13.40	13.40	13.30	13.30	2,063
2024-11-20	13.40	13.40	13.10	13.10	6,542
2024-11-19	13.30	13.30	12.90	13.20	2,438
2024-11-18	13.10	13.20	13.10	13.20	4,720
2024-11-15	13.30	13.40	13.20	13.30	11,425
2024-11-14	13.40	13.50	13.30	13.40	1,898
2024-11-13	13.40	13.60	13.40	13.60	3,842
2024-11-12	14.00	14.00	13.60	13.80	1,700
2024-11-11	14.40	14.50	14.30	14.50	9,177
2024-11-08	14.60	14.70	14.40	14.70	5,078
2024-11-07	15.10	15.10	14.80	14.80	22,341
2024-11-06	15.00	15.30	14.70	14.70	6,683
2024-11-05	13.90	14.50	13.30	13.30	18,747
2024-11-04	14.10	14.10	13.90	14.10	5,017
2024-11-01	14.20	14.40	13.90	14.40	4,667
2024-10-31	14.40	14.40	14.00	14.20	14,295
2024-10-30	14.50	14.60	14.50	14.60	420
2024-10-29	14.50	14.80	14.40	14.80	14,922
2024-10-28	14.70	14.70	14.50	14.70	24,411
2024-10-25	14.50	14.80	14.50	14.70	9,657
2024-10-24	14.90	15.10	14.90	15.10	3,865
2024-10-23	15.20	15.20	15.00	15.20	30,360
2024-10-22	15.30	15.30	15.30	15.30	1,235
2024-10-21	15.50	15.70	15.50	15.50	2,374
2024-10-18	15.90	15.90	15.70	15.80	38,386
2024-10-17	15.80	16.00	15.60	15.60	163,722
2024-10-16	16.40	16.50	16.40	16.50	8,303
2024-10-15	16.50	16.60	16.40	16.40	16,464
2024-10-14	16.20	16.40	16.10	16.30	26,025
2024-10-11	16.20	16.50	16.10	16.10	34,454
2024-10-10	16.10	16.20	16.00	16.20	198,593
2024-10-09	16.00	16.20	15.90	16.20	74,475
2024-10-08	15.80	16.10	15.80	16.00	175,440
2024-10-07	16.60	16.60	15.80	16.10	87,669
2024-10-04	17.20	17.80	16.60	16.60	76,000
2024-10-03	17.10	17.20	17.00	17.00	156,766
2024-10-02	16.40	17.70	16.10	17.30	175,706
2024-10-01	17.30	17.30	16.40	16.50	68,829
2024-09-30	17.40	17.40	16.80	16.80	2,573
2024-09-27	16.80	17.00	16.60	16.80	20,238
2024-09-26	16.50	20.00	16.50	16.60	259,444
2024-09-25	16.00	16.20	15.90	16.20	14,887
2024-09-24	15.90	15.90	15.70	15.80	32,884
2024-09-23	15.60	15.80	15.50	15.70	1,422
2024-09-20	15.20	15.30	15.00	15.20	16,419
2024-09-19	15.30	15.30	14.90	15.10	13,136
2024-09-18	15.60	15.60	15.40	15.60	4,173
2024-09-17	15.60	15.70	15.40	15.40	87,696
2024-09-16	15.60	15.60	15.50	15.50	760
2024-09-13	15.60	15.60	15.60	15.60	188
2024-09-12	15.60	15.60	15.50	15.60	5,205
2024-09-11	15.50	15.50	15.40	15.40	5,959
2024-09-10	15.50	15.50	15.50	15.50	4,219
2024-09-09	15.60	15.70	15.40	15.70	4,199
2024-09-06	16.00	16.00	15.80	15.90	19,766
2024-09-05	16.40	16.40	16.30	16.30	859
2024-09-04	16.40	16.50	16.20	16.40	2,824
2024-09-03	16.60	16.60	16.60	16.60	329
2024-09-02	17.00	17.00	16.80	16.90	6,850
2024-08-30	16.80	17.10	16.70	17.10	77,452
2024-08-29	16.50	16.90	16.30	16.80	104,234
2024-08-28	16.80	16.80	16.60	16.70	2,406
2024-08-27	16.80	16.80	16.70	16.80	555
2024-08-26	16.50	16.50	16.50	16.50	0
2024-08-23	16.50	16.50	16.30	16.50	1,345
2024-08-22	16.70	16.70	16.50	16.50	5,241
2024-08-21	16.80	16.90	16.80	16.90	4,867
2024-08-20	16.90	16.90	16.80	16.80	5,620
2024-08-19	16.90	16.90	16.90	16.90	3,662
2024-08-16	16.50	16.50	16.30	16.30	499
2024-08-15	16.00	16.20	16.00	16.20	4,031
2024-08-14	16.00	16.20	15.80	16.00	9,676
2024-08-13	16.30	16.30	16.10	16.20	2,376
2024-08-12	16.40	16.60	16.30	16.40	4,550
2024-08-09	16.10	16.20	16.10	16.10	3,222
2024-08-08	16.10	16.30	16.00	16.10	24,284
2024-08-07	16.00	16.60	15.90	16.60	26,516
2024-08-06	15.90	15.90	15.40	15.60	109,040
2024-08-05	15.90	15.90	15.40	15.50	76,225
2024-08-02	16.90	17.00	16.10	16.10	141,338
2024-08-01	17.20	17.20	16.70	16.70	165,461
2024-07-31	17.40	17.50	17.20	17.20	7,633
2024-07-30	17.00	17.40	16.90	17.40	3,121
2024-07-29	16.50	16.80	16.50	16.50	29,647
2024-07-26	16.40	16.70	16.40	16.50	54,184
2024-07-25	15.70	15.70	15.70	15.70	0
2024-07-24	15.70	15.70	15.70	15.70	0
2024-07-23	16.00	16.20	15.40	15.70	5,992
2024-07-22	16.20	16.20	16.20	16.20	28
2024-07-19	16.30	16.40	15.90	16.20	10,460
2024-07-18	16.50	16.90	16.40	16.70	12,467
2024-07-17	16.80	16.80	16.70	16.80	1,367
2024-07-16	16.80	16.80	16.60	16.70	2,122
2024-07-15	16.90	17.10	16.80	16.90	6,592
2024-07-12	16.30	16.50	16.30	16.50	606
2024-07-11	16.40	16.70	16.30	16.70	5,883
2024-07-10	16.10	16.50	16.10	16.40	5,784
2024-07-09	16.60	16.60	16.20	16.50	8,690
2024-07-08	16.60	17.20	15.70	16.90	8,587
2024-07-05	17.60	17.60	17.00	17.10	771
2024-07-04	15.90	18.00	15.90	18.00	1,527
2024-07-03	15.90	15.90	15.70	15.80	2,571
2024-07-02	16.50	16.50	16.00	16.00	103
2024-07-01	15.90	16.30	15.90	15.90	9,115
2024-06-28	16.40	16.40	15.70	15.70	3,483
2024-06-27	16.10	16.10	15.90	16.00	958
2024-06-26	15.20	15.90	15.10	15.90	13,755
2024-06-25	15.30	15.70	15.00	15.30	286,216
2024-06-24	15.30	15.40	15.30	15.30	173,955
2024-06-21	15.50	15.70	15.50	15.60	62,122
2024-06-20	15.80	15.80	15.80	15.80	1,423
2024-06-19	15.60	15.70	15.60	15.70	1,326
2024-06-18	16.00	16.00	15.80	15.80	11,830
2024-06-17	16.30	16.40	16.20	16.20	450
2024-06-14	16.10	16.20	16.00	16.00	1,284
2024-06-13	15.10	15.80	15.10	15.80	98,881
2024-06-12	15.20	15.40	15.20	15.30	10,074
2024-06-11	14.80	15.10	14.80	15.10	16,796
2024-06-10	14.90	15.20	14.60	14.70	43,445
2024-06-07	14.70	15.20	14.60	14.60	196,443
2024-06-06	14.40	14.80	14.40	14.60	36,945
2024-06-05	13.70	14.00	13.50	14.00	55,196
2024-06-04	15.90	15.90	13.60	13.80	14,361
2024-06-03	15.60	16.80	15.60	16.30	8,724
2024-05-31	14.40	14.60	14.30	14.60	18,471
2024-05-30	14.20	14.30	14.00	14.20	5,419
2024-05-29	14.20	14.40	14.20	14.40	6,525
2024-05-28	14.30	14.30	14.10	14.20	4,820
2024-05-27	14.60	14.60	14.60	14.60	0
2024-05-24	14.80	14.80	14.60	14.60	3,197
2024-05-23	14.40	14.40	14.30	14.30	2,005
2024-05-22	14.30	14.40	14.30	14.40	7,394
2024-05-21	14.60	14.80	14.50	14.60	3,062
2024-05-20	15.00	15.00	14.70	14.70	7,569
2024-05-17	13.90	14.70	13.90	14.70	5,473
2024-05-16	14.20	14.20	13.80	14.00	3,631
2024-05-15	14.20	14.20	14.20	14.20	10
2024-05-14	13.90	14.30	13.90	14.20	6,727
2024-05-13	13.60	13.70	13.50	13.70	14,628
2024-05-10	13.60	13.70	13.50	13.50	3,544
2024-05-09	14.00	14.00	13.70	13.70	2,984
2024-05-08	14.10	14.30	14.10	14.10	105,475
2024-05-07	14.30	14.30	13.60	13.80	4,283
2024-05-06	14.60	14.60	14.60	14.60	0
2024-05-03	14.50	14.60	14.40	14.60	11,991
2024-05-02	14.60	14.70	14.60	14.70	1,877
2024-05-01	14.90	15.00	14.80	14.80	972
2024-04-30	15.00	15.00	14.90	14.90	5,353
2024-04-29	15.00	15.00	14.80	14.80	5,234
2024-04-26	14.80	15.00	14.70	14.90	20,940
2024-04-25	14.80	15.00	14.60	14.80	37,046
2024-04-24	14.60	15.00	14.60	14.80	35,930
2024-04-23	14.30	14.30	14.20	14.20	4,472
2024-04-22	14.60	14.60	14.30	14.30	2,697
2024-04-19	14.40	14.50	14.30	14.40	2,645
2024-04-18	14.80	14.80	14.70	14.70	4,371
2024-04-17	14.70	14.70	14.60	14.70	1,345
2024-04-16	14.70	14.80	14.50	14.50	6,485
2024-04-15	14.50	14.70	14.50	14.60	54,994
2024-04-12	14.20	14.30	14.20	14.30	1,705
2024-04-11	14.30	14.30	14.20	14.30	1,393
2024-04-10	14.70	14.70	14.30	14.30	6,455
2024-04-09	14.50	14.60	14.40	14.40	53,825
2024-04-08	14.00	14.30	14.00	14.30	4,406
2024-04-05	13.50	13.60	13.50	13.50	83,153
2024-04-04	13.30	13.30	13.20	13.30	28,120
2024-04-03	13.40	13.60	13.40	13.60	53,048
2024-04-02	12.90	13.00	12.80	12.80	35,873
2024-04-01	12.90	12.90	12.90	12.90	0
2024-03-29	12.90	12.90	12.90	12.90	0
2024-03-28	12.80	12.90	12.80	12.90	199
2024-03-27	12.90	13.00	12.80	12.80	516
2024-03-26	12.70	12.90	12.70	12.70	3,061
2024-03-25	12.30	12.40	12.30	12.40	1,022
2024-03-22	12.40	12.40	12.20	12.40	6,197
2024-03-21	12.50	12.50	12.40	12.40	762
2024-03-20	12.30	12.30	12.20	12.30	14,284
2024-03-19	12.40	12.50	12.20	12.20	7,597
2024-03-18	12.50	12.60	12.50	12.60	3,096
2024-03-15	12.20	12.40	12.10	12.20	6,541
2024-03-14	12.40	12.70	12.40	12.50	11,733
2024-03-13	12.50	12.50	12.00	12.10	9,821
2024-03-12	12.90	13.00	12.70	12.90	39,932
2024-03-11	13.10	13.30	13.00	13.20	35,033
2024-03-08	13.60	13.60	13.40	13.50	42,828
2024-03-07	13.60	13.60	13.50	13.60	4,559
2024-03-06	13.60	13.70	13.40	13.70	7,694
2024-03-05	13.70	14.00	13.70	13.90	9,573
2024-03-04	13.70	13.80	13.70	13.80	3,673
2024-03-01	13.10	13.30	13.00	13.10	39,002
2024-02-29	12.80	13.20	12.70	13.10	28,173
2024-02-28	12.80	12.80	12.80	12.80	2
2024-02-27	13.00	13.00	12.80	12.80	754
2024-02-26	13.10	13.10	13.00	13.10	2,855
2024-02-23	12.90	12.90	12.80	12.90	4,081
2024-02-22	13.00	13.10	12.90	13.10	17,967
2024-02-21	13.10	13.10	12.70	12.80	28,657
2024-02-20	13.20	13.20	13.10	13.20	14,817
2024-02-19	13.20	13.20	13.10	13.20	17,649
2024-02-16	13.10	13.10	12.90	12.90	18,298
2024-02-15	13.00	13.30	13.00	13.10	39,953
2024-02-14	12.30	12.80	12.30	12.60	43,214
2024-02-13	12.20	12.20	12.10	12.10	678
2024-02-12	12.20	12.20	12.20	12.20	194
2024-02-09	12.20	12.50	12.20	12.40	78,380
2024-02-08	12.90	12.90	12.60	12.70	128,415
2024-02-07	12.80	12.80	12.70	12.80	86,033
2024-02-06	12.90	13.00	12.80	12.90	34,005
2024-02-05	12.60	13.10	12.60	12.60	49,731
2024-02-02	12.70	12.90	12.50	12.60	8,457
2024-02-01	12.40	12.50	12.30	12.50	3,598
2024-01-31	12.30	12.40	12.20	12.20	9,812
2024-01-30	12.30	12.40	12.10	12.10	16,701
2024-01-29	11.90	12.30	11.90	12.30	15,128
2024-01-26	11.70	11.80	11.70	11.70	20,146
2024-01-25	11.70	11.90	11.70	11.80	40,573
2024-01-24	11.50	11.90	11.50	11.90	5,757
2024-01-23	11.40	11.40	11.10	11.10	2,035
2024-01-22	11.70	11.90	11.70	11.80	3,168
2024-01-19	11.90	12.00	11.90	12.00	33,904
2024-01-18	11.50	11.80	11.50	11.80	33,853
2024-01-17	11.80	11.80	11.60	11.70	64,013
2024-01-16	11.80	12.00	11.80	11.80	1,228
2024-01-15	11.80	11.80	11.70	11.80	1,745
2024-01-12	11.60	11.70	11.60	11.70	508
2024-01-11	11.30	11.30	11.30	11.30	1,722
2024-01-10	11.30	11.50	11.30	11.40	1,952
2024-01-09	11.60	11.60	11.60	11.60	191
2024-01-08	11.60	11.60	11.40	11.50	1,993
2024-01-05	11.70	11.90	11.60	11.90	2,813
2024-01-04	11.70	11.70	11.50	11.50	3,551
2024-01-03	11.50	11.70	11.50	11.50	3,544
2024-01-02	11.60	11.70	11.60	11.60	2,577
2024-01-01	11.50	11.50	11.50	11.50	0
2023-12-29	11.10	11.50	11.10	11.50	5,448
2023-12-28	10.70	10.70	10.70	10.70	88
2023-12-27	10.80	10.80	10.70	10.70	3,730
2023-12-26	10.70	10.70	10.70	10.70	0
2023-12-25	10.70	10.70	10.70	10.70	0
2023-12-22	10.20	10.80	10.20	10.70	7,573
2023-12-21	9.90	9.90	9.90	9.90	0
2023-12-20	10.10	10.10	9.70	9.90	1,376
2023-12-19	10.20	10.20	10.20	10.20	62
2023-12-18	10.40	10.40	10.30	10.30	1,539
2023-12-15	10.50	10.50	10.20	10.40	5,215
2023-12-14	10.00	10.40	10.00	10.30	34,649
2023-12-13	9.85	9.85	9.85	9.85	13
2023-12-12	9.80	9.85	9.80	9.85	984
2023-12-11	10.00	10.00	9.95	9.95	65,489
2023-12-08	9.85	10.10	9.85	10.10	1,438
2023-12-07	10.20	10.30	10.00	10.30	3,316
2023-12-06	9.90	10.00	9.90	10.00	5,013
2023-12-05	9.95	10.00	9.90	10.00	9,618
2023-12-04	10.00	10.10	9.95	10.00	12,840
2023-12-01	9.65	9.70	9.60	9.60	24,992
2023-11-30	9.20	9.60	9.20	9.45	45,442
2023-11-29	9.00	9.90	9.00	9.00	4,660
2023-11-28	9.05	9.05	9.05	9.05	272
2023-11-27	8.85	9.00	8.85	8.85	3,794
2023-11-24	9.00	9.00	8.90	8.90	10,177
2023-11-23	9.05	9.05	8.90	8.90	6,686
2023-11-22	9.05	9.05	8.90	8.95	1,471
2023-11-21	8.95	9.10	8.95	9.05	28,858
2023-11-20	8.85	9.00	8.85	8.95	3,534
2023-11-17	9.10	9.10	8.95	9.10	13,205
2023-11-16	9.05	9.15	9.00	9.15	20,277
2023-11-15	9.10	9.10	9.10	9.10	25
2023-11-14	8.95	9.00	8.95	9.00	27,831
2023-11-13	8.90	9.10	8.90	8.95	2,764
2023-11-10	8.90	8.95	8.90	8.95	1,772
2023-11-09	8.90	8.90	8.90	8.90	0
2023-11-08	8.90	8.95	8.85	8.90	10,819
2023-11-07	8.80	9.00	8.80	9.00	19,368
2023-11-06	8.85	8.85	8.85	8.85	8
2023-11-03	8.85	8.85	8.85	8.85	812
2023-11-02	8.75	8.85	8.75	8.85	1,206
2023-11-01	8.40	8.40	8.40	8.40	297
2023-10-31	8.40	8.75	8.40	8.75	12,497
2023-10-30	8.50	8.50	8.50	8.45	62
2023-10-27	8.45	8.45	8.45	8.45	352
2023-10-26	8.55	8.55	8.55	8.55	408
2023-10-25	8.70	8.70	8.70	8.70	442
2023-10-24	9.00	9.00	9.00	9.00	0
2023-10-23	9.00	9.00	9.00	9.00	61,941
2023-10-20	9.20	9.20	9.20	9.20	1
2023-10-19	9.20	9.20	9.20	9.20	1,511
2023-10-18	9.30	9.30	9.25	9.25	4,431
2023-10-17	9.30	9.35	9.25	9.35	5,509
2023-10-16	9.25	9.25	9.20	9.20	16,399
2023-10-13	9.10	9.10	9.05	9.05	4,304
2023-10-12	9.10	9.20	9.10	9.20	7,003
2023-10-11	8.85	8.90	8.80	8.90	23,944
2023-10-10	8.90	8.90	8.90	8.90	281
2023-10-09	8.65	8.80	8.65	8.80	566
2023-10-06	8.85	8.95	8.85	8.85	4,303
2023-10-05	8.95	8.95	8.95	8.95	9
2023-10-04	8.95	8.95	8.95	8.95	0
2023-10-03	8.95	8.95	8.90	8.95	5,805
2023-10-02	8.85	8.85	8.85	8.85	1,973
2023-09-29	8.95	8.95	8.95	8.95	1
2023-09-28	8.75	8.75	8.75	8.75	179
2023-09-27	8.65	8.65	8.65	8.65	144
2023-09-26	8.80	8.80	8.80	8.80	13
2023-09-25	8.80	8.80	8.80	8.80	2
2023-09-22	8.80	8.80	8.80	8.80	211
2023-09-21	8.75	8.75	8.70	8.70	8,393
2023-09-20	8.75	8.95	8.75	8.95	1,565
2023-09-19	8.85	8.85	8.75	8.75	12,485
2023-09-18	8.80	8.85	8.75	8.85	7,185
2023-09-15	8.80	8.90	8.80	8.90	128,325
2023-09-14	8.95	9.05	8.90	8.95	99,251
2023-09-13	8.95	8.95	8.95	8.95	1,768
2023-09-12	8.95	8.95	8.80	8.80	15,143
2023-09-11	9.15	9.25	9.15	9.20	17,207
2023-09-08	9.20	9.25	9.10	9.25	7,699
2023-09-07	9.10	9.10	9.05	9.05	5,281
2023-09-06	8.95	9.00	8.90	8.95	12,665
2023-09-05	8.80	8.85	8.80	8.85	14,000
2023-09-04	8.60	8.60	8.60	8.60	42
2023-09-01	8.40	8.40	8.40	8.40	0
2023-08-31	8.50	8.60	8.40	8.40	5,960
2023-08-30	8.55	8.55	8.45	8.45	2,184
2023-08-29	8.45	8.45	8.45	8.45	3
2023-08-28	8.60	8.60	8.60	8.60	0
2023-08-25	8.60	8.60	8.60	8.60	0
2023-08-24	8.75	8.75	8.60	8.60	4,261
2023-08-23	8.50	8.60	8.35	8.45	4,792
2023-08-22	8.50	8.50	8.40	8.45	420
2023-08-21	8.20	8.20	8.20	8.20	0
2023-08-18	8.20	8.20	8.20	8.20	0
2023-08-17	8.15	8.20	8.15	8.20	2,187
2023-08-16	8.20	8.20	8.20	8.20	0
2023-08-15	8.05	8.20	8.05	8.20	500
2023-08-14	8.15	8.25	8.15	8.25	282
2023-08-11	8.35	8.40	8.35	8.40	206
2023-08-10	8.50	8.50	8.50	8.50	441
2023-08-09	8.40	8.55	8.40	8.55	780
2023-08-08	8.45	8.50	8.45	8.50	4,909
2023-08-07	8.40	8.40	8.40	8.40	266
2023-08-04	8.45	8.45	8.45	8.45	115
2023-08-03	8.50	8.50	8.50	8.50	12,186
2023-08-02	8.60	8.60	8.50	8.50	1,712
2023-08-01	8.80	8.80	8.80	8.80	200
2023-07-31	8.60	8.60	8.60	8.60	1,563
2023-07-28	8.65	8.65	8.60	8.60	3,572
2023-07-27	8.55	8.65	8.50	8.55	3,233
2023-07-26	8.60	8.70	8.60	8.60	846
2023-07-25	8.65	8.65	8.65	8.65	210
2023-07-24	8.30	8.35	8.30	8.35	884
2023-07-21	8.15	8.15	8.15	8.15	173
2023-07-20	8.10	8.10	8.10	8.10	1
2023-07-19	8.05	8.10	8.00	8.10	589
2023-07-18	8.05	8.15	8.05	8.15	1,126
2023-07-17	8.00	8.10	8.00	8.10	2,567
2023-07-14	8.15	8.15	8.15	8.15	439
2023-07-13	7.95	7.95	7.95	7.95	52
2023-07-12	8.00	8.15	8.00	8.15	3,109
2023-07-11	7.90	7.95	7.90	7.95	1,021
2023-07-10	8.00	8.00	8.00	8.00	0
2023-07-07	7.90	8.10	7.90	8.00	6,854
2023-07-06	8.00	8.10	8.00	8.05	186
2023-07-05	7.95	7.95	7.85	7.95	8,461
2023-07-04	7.85	7.85	7.80	7.80	996
2023-07-03	7.80	7.80	7.75	7.75	1,008
2023-06-30	7.80	7.80	7.80	7.80	566
2023-06-29	7.80	7.80	7.80	7.80	7,979
2023-06-28	7.80	7.80	7.80	7.80	0
2023-06-27	7.80	7.80	7.80	7.80	0
2023-06-26	7.80	7.80	7.80	7.80	5,989
2023-06-23	7.90	7.90	7.90	7.90	0
2023-06-22	7.90	7.90	7.90	7.90	202
2023-06-21	8.00	8.00	8.00	8.00	600
2023-06-20	8.10	8.10	8.10	8.10	42,510
2023-06-19	7.95	8.10	7.95	8.10	489
2023-06-16	7.85	8.05	7.85	8.00	4,581
2023-06-15	7.95	8.20	7.95	8.20	2,723
2023-06-14	7.70	7.70	7.70	7.70	0
2023-06-13	7.70	7.70	7.70	7.70	3,374
2023-06-12	7.90	7.90	7.70	7.70	7,553
2023-06-09	7.90	7.90	7.90	7.90	0
2023-06-08	7.90	7.90	7.90	7.90	0
2023-06-07	7.95	8.00	7.85	7.90	19,107
2023-06-06	7.95	7.95	7.65	7.75	23,388
2023-06-05	7.90	7.95	7.70	7.80	26,025
2023-06-02	7.90	8.25	7.75	8.15	11,144
2023-06-01	7.75	7.80	7.75	7.80	4,290
2023-05-31	7.65	7.70	7.55	7.65	70,114
2023-05-30	7.65	7.75	7.65	7.70	14,634
2023-05-29	7.75	7.75	7.75	7.75	0
2023-05-26	7.70	7.75	7.70	7.75	6,081
2023-05-25	8.10	8.10	7.75	7.75	28,881
2023-05-24	8.50	9.00	7.90	9.00	34,075
2023-05-23	7.95	8.10	7.90	8.10	16,196
2023-05-22	7.75	7.85	7.75	7.85	4,862
2023-05-19	7.55	7.65	7.55	7.65	320
2023-05-18	7.85	7.85	7.60	7.60	1,361
2023-05-17	7.95	8.15	7.95	8.15	8,661
2023-05-16	8.50	8.50	8.20	8.20	6,294
2023-05-15	8.40	8.40	8.10	8.20	2,132
2023-05-12	7.95	8.05	7.95	8.00	4,300
2023-05-11	8.65	8.65	7.95	8.15	8,094
2023-05-10	8.55	8.55	8.55	8.55	4,499
2023-05-09	7.85	7.85	7.80	7.80	2,000
2023-05-08	8.05	8.05	8.05	8.05	0
2023-05-05	7.95	8.05	7.95	8.05	3,993
2023-05-04	7.90	7.95	7.90	7.95	3,367
2023-05-03	8.00	8.10	8.00	8.00	3,082
2023-05-02	8.00	8.00	7.95	8.00	16,133
2023-05-01	7.95	7.95	7.95	7.95	0
2023-04-28	7.85	7.95	7.75	7.95	29,382
2023-04-27	8.00	8.00	8.00	8.00	368
2023-04-26	8.00	8.10	8.00	8.05	46,108
2023-04-25	7.95	8.05	7.95	8.00	13,088
2023-04-24	7.90	8.05	7.90	8.05	6,394
2023-04-21	7.95	8.00	7.90	8.00	2,988
2023-04-20	7.95	7.95	7.90	7.95	8,474
2023-04-19	7.95	7.95	7.90	7.95	17,833
2023-04-18	8.05	8.05	8.00	8.00	1,340
2023-04-17	8.00	8.00	8.00	8.00	1,051
2023-04-14	7.95	7.95	7.95	7.95	515
2023-04-13	7.85	7.85	7.85	7.85	90
2023-04-12	7.80	7.95	7.80	7.95	7,549
2023-04-11	7.70	7.80	7.70	7.80	41,217
2023-04-10	7.80	7.80	7.80	7.80	0
2023-04-07	7.80	7.80	7.80	7.80	0
2023-04-06	7.75	7.80	7.75	7.80	17,166
2023-04-05	7.80	7.80	7.75	7.75	958
2023-04-04	7.90	7.90	7.75	7.75	956
2023-04-03	7.75	7.75	7.70	7.75	1,120
2023-03-31	7.72	7.72	7.60	7.60	4,717
2023-03-30	7.78	7.80	7.78	7.80	778
2023-03-29	7.64	7.76	7.64	7.76	663
2023-03-28	7.58	7.64	7.58	7.64	3,928
2023-03-27	7.52	7.56	7.50	7.56	1,826
2023-03-24	7.64	7.64	7.48	7.48	3,459
2023-03-23	7.70	7.72	7.64	7.64	16,493
2023-03-22	7.62	7.70	7.52	7.58	57,380
2023-03-21	7.80	7.80	7.80	7.80	492
2023-03-20	8.00	8.00	8.00	8.00	492
2023-03-17	8.10	8.16	7.94	8.00	28,125
2023-03-16	8.18	8.18	7.98	7.98	15,635
2023-03-15	8.10	8.22	8.04	8.04	3,753
2023-03-14	8.16	8.32	8.02	8.22	38,506
2023-03-13	8.10	8.34	8.10	8.18	10,540
2023-03-10	8.10	8.28	8.10	8.16	1,963
2023-03-09	8.10	8.10	7.96	7.96	1,614
2023-03-08	8.12	8.34	8.02	8.34	8,447
2023-03-07	8.02	8.02	7.90	7.94	19,554
2023-03-06	8.00	8.14	7.92	8.08	12,039
2023-03-03	7.58	7.58	7.58	7.58	0
2023-03-02	7.58	7.58	7.58	7.58	223
2023-03-01	7.66	7.66	7.66	7.66	239
2023-02-28	7.54	7.54	7.54	7.54	3,863
2023-02-27	7.56	7.64	7.50	7.62	1,259
2023-02-24	7.26	7.26	7.26	7.26	0
2023-02-23	7.12	7.26	7.12	7.26	4,575
2023-02-22	6.98	7.06	6.98	7.06	1,608
2023-02-21	7.02	7.02	7.02	7.02	322
2023-02-20	7.02	7.02	7.02	7.02	910
2023-02-17	7.06	7.08	7.06	7.08	4,318
2023-02-16	7.08	7.08	7.08	7.08	320
2023-02-15	6.96	7.00	6.96	7.00	4,424
2023-02-14	6.98	7.02	6.92	7.02	4,579
2023-02-13	7.02	7.04	6.94	6.96	765
2023-02-10	7.06	7.06	7.06	7.06	160
2023-02-09	7.02	7.08	7.02	7.08	1,328
2023-02-08	6.92	7.04	6.92	7.04	294
2023-02-07	6.96	6.96	6.96	6.96	0
2023-02-06	6.96	6.96	6.96	6.96	500
2023-02-03	6.84	6.92	6.84	6.92	1,622
2023-02-02	7.08	7.08	7.08	7.08	8,296
2023-02-01	7.12	7.12	7.08	7.08	184
2023-01-31	7.08	7.08	6.94	7.02	13,233
2023-01-30	7.12	7.12	7.10	7.10	5,316
2023-01-27	7.46	7.46	7.32	7.42	5,790
2023-01-26	7.68	7.88	7.56	7.60	20,100
2023-01-25	7.60	7.60	7.60	7.60	2,483
2023-01-24	7.62	7.62	7.60	7.60	1,770
2023-01-23	7.66	7.66	7.66	7.66	1,610
2023-01-20	7.48	7.48	7.40	7.40	2,104
2023-01-19	7.48	7.48	7.24	7.24	486
2023-01-18	7.34	7.34	7.30	7.30	929
2023-01-17	7.24	7.24	7.24	7.24	685
2023-01-16	7.20	7.20	7.20	7.20	0
2023-01-13	7.14	7.20	7.06	7.20	1,495
2023-01-12	7.26	7.28	7.08	7.28	1,615
2023-01-11	7.18	7.30	7.16	7.24	28,904
2023-01-10	7.22	7.30	7.16	7.30	4,454
2023-01-09	7.24	7.24	7.24	7.24	254
2023-01-06	7.02	7.02	7.02	7.02	1
2023-01-05	7.22	7.22	7.22	7.22	281
2023-01-04	6.98	6.98	6.94	6.94	786
2023-01-03	7.08	7.08	7.04	7.08	2,415
2023-01-02	7.04	7.04	7.04	7.04	0
2022-12-30	7.02	7.06	7.02	7.04	2,241
2022-12-29	6.88	7.06	6.88	7.06	6,425
2022-12-28	6.78	7.00	6.78	7.00	750
2022-12-27	6.60	6.60	6.60	6.60	0
2022-12-26	6.60	6.60	6.60	6.60	0
2022-12-23	6.60	6.60	6.60	6.60	548
2022-12-22	6.88	6.90	6.72	6.72	598
2022-12-21	6.98	6.98	6.94	6.98	4,745
2022-12-20	7.08	7.08	7.02	7.04	1,561
2022-12-19	7.10	7.12	7.10	7.12	548
2022-12-16	7.06	7.12	7.02	7.12	5,011
2022-12-15	7.10	7.10	7.04	7.04	1,247
2022-12-14	6.84	6.84	6.84	6.84	0
2022-12-13	6.82	6.90	6.82	6.84	2,277
2022-12-12	6.76	6.78	6.74	6.74	953
2022-12-09	6.70	6.70	6.66	6.66	6,338
2022-12-08	6.76	6.80	6.76	6.80	1,500
2022-12-07	6.74	6.84	6.74	6.82	1,911
2022-12-06	6.78	6.80	6.76	6.76	3,334
2022-12-05	6.82	6.82	6.82	6.82	2,904
2022-12-02	6.86	6.94	6.86	6.94	2,255
2022-12-01	6.94	6.98	6.94	6.98	4,867
2022-11-30	6.92	6.98	6.86	6.88	47,752
2022-11-29	6.94	7.00	6.84	6.84	16,225
2022-11-28	6.86	6.86	6.80	6.80	7,635
2022-11-25	6.90	7.00	6.88	6.88	1,441
2022-11-24	6.82	6.86	6.82	6.86	6,111
2022-11-23	6.64	6.78	6.64	6.78	1,912
2022-11-22	6.72	6.72	6.68	6.72	6,545
2022-11-21	6.64	6.64	6.64	6.64	0
2022-11-18	6.72	6.74	6.64	6.64	3,346
2022-11-17	6.80	6.80	6.80	6.80	0
2022-11-16	6.80	6.80	6.80	6.80	0
2022-11-15	6.62	6.80	6.62	6.80	12,642
2022-11-14	6.52	6.52	6.52	6.52	0
2022-11-11	6.52	6.52	6.52	6.52	0
2022-11-10	6.52	6.52	6.52	6.52	1,525
2022-11-09	6.58	6.58	6.54	6.54	16,071
2022-11-08	6.78	6.78	6.74	6.76	3,125
2022-11-07	6.44	6.60	6.44	6.60	1,780
2022-11-04	6.58	6.58	6.58	6.58	0
2022-11-03	6.62	6.62	6.52	6.58	2,002
2022-11-02	6.70	6.70	6.62	6.66	2,454
2022-11-01	6.64	6.68	6.58	6.66	113,734
2022-10-31	6.48	6.68	6.48	6.68	1,749
2022-10-28	6.58	6.60	6.58	6.58	1,815
2022-10-27	6.32	6.44	6.32	6.44	6,415
2022-10-26	6.28	6.38	6.26	6.38	3,524
2022-10-25	6.32	6.32	6.26	6.26	1,747
2022-10-24	6.48	6.48	6.48	6.48	0
2022-10-21	6.48	6.48	6.48	6.48	0
2022-10-20	6.32	6.48	6.32	6.48	178
2022-10-19	6.32	6.32	6.20	6.20	600
2022-10-18	6.20	6.38	6.20	6.38	926
2022-10-17	6.22	6.22	6.20	6.20	1,998
2022-10-14	6.42	6.62	6.42	6.50	950
2022-10-13	6.34	6.34	5.80	6.12	40,442
2022-10-12	6.36	6.36	6.36	6.36	4,300
2022-10-11	6.42	6.42	6.28	6.32	49,239
2022-10-10	6.50	6.52	6.50	6.52	1,834
2022-10-07	6.30	6.30	6.30	6.30	838
2022-10-06	9.72	9.74	6.50	6.52	86,978
2022-10-05	10.30	10.75	10.30	10.75	5,276
2022-10-04	9.74	9.74	9.74	9.74	0
2022-10-03	9.74	9.74	9.74	9.74	3,450
2022-09-30	9.92	9.92	9.92	9.92	450
2022-09-29	9.60	9.60	9.60	9.60	102
2022-09-28	9.64	9.64	9.60	9.60	8,527
2022-09-27	9.62	9.62	9.62	9.62	115
2022-09-26	9.68	9.68	9.36	9.68	5,354
2022-09-23	9.64	9.80	9.64	9.72	6,385
2022-09-22	9.78	9.96	9.78	9.90	13,791
2022-09-21	10.10	10.10	10.10	10.10	0
2022-09-20	10.10	10.10	10.10	10.10	0
2022-09-19	10.10	10.10	10.10	10.10	0
2022-09-16	10.30	10.30	10.10	10.10	3,810
2022-09-15	10.35	10.35	10.35	10.35	2,533
2022-09-14	10.40	10.40	10.40	10.40	0
2022-09-13	10.40	10.45	10.40	10.40	15,123
2022-09-12	10.40	10.40	10.40	10.40	2,034
2022-09-09	10.40	10.40	10.40	10.40	65
2022-09-08	10.40	10.45	10.40	10.40	18,922
2022-09-07	10.45	10.45	10.40	10.40	5,000
2022-09-06	10.35	10.35	10.35	10.35	0
2022-09-05	10.30	10.35	10.30	10.35	1,053
2022-09-02	10.25	10.25	10.25	10.25	0
2022-09-01	10.20	10.30	10.20	10.25	2,805
2022-08-31	10.15	10.20	10.05	10.05	8,566
2022-08-30	10.55	10.55	10.20	10.20	1,249
2022-08-29	10.30	10.30	10.30	10.30	0
2022-08-26	10.95	10.95	10.30	10.30	651
2022-08-25	10.25	10.25	10.25	10.25	1,683
2022-08-24	10.05	10.05	10.05	10.05	0
2022-08-23	10.05	10.05	10.05	10.05	16
2022-08-22	9.98	9.98	9.76	9.94	2,946
2022-08-19	10.25	10.25	10.25	10.25	10
2022-08-18	10.35	10.35	10.35	10.35	0
2022-08-17	10.40	10.45	10.35	10.35	792
2022-08-16	10.40	10.40	10.40	10.40	21
2022-08-15	10.05	10.05	10.05	10.05	0
2022-08-12	10.05	10.05	10.05	10.05	391
2022-08-11	10.00	10.80	9.92	9.96	4,632
2022-08-10	9.84	10.05	9.84	10.05	1,305
2022-08-09	10.05	10.15	10.05	10.15	2,268
2022-08-08	10.25	10.25	10.25	10.25	23
2022-08-05	10.20	10.20	10.20	10.20	2,222
2022-08-04	10.90	10.90	10.50	10.50	972
2022-08-03	10.55	10.70	10.55	10.70	4,973
2022-08-02	10.75	10.75	10.70	10.70	4,095
2022-08-01	11.25	11.40	11.05	11.40	17,377
2022-07-29	11.05	11.15	11.05	11.15	677
2022-07-28	10.85	10.95	10.80	10.95	3,948
2022-07-27	11.00	11.25	11.00	11.20	897
2022-07-26	10.90	10.90	10.90	10.90	17
2022-07-25	11.10	11.10	11.00	11.00	152
2022-07-22	10.75	10.75	10.75	10.75	2,329
2022-07-21	10.75	11.10	10.75	11.10	6,974
2022-07-20	10.60	10.60	10.55	10.55	3,904
2022-07-19	10.75	10.75	10.50	10.50	1,117
2022-07-18	10.80	10.80	10.80	10.80	607
2022-07-15	10.45	10.55	10.45	10.55	11,903
2022-07-14	10.40	10.40	10.40	10.40	0
2022-07-13	10.35	10.40	10.30	10.40	19,053
2022-07-12	10.35	10.45	10.25	10.45	25,209
2022-07-11	10.50	10.50	10.20	10.20	136,005
2022-07-08	10.80	10.80	10.80	10.80	0
2022-07-07	11.00	11.00	10.80	10.80	35
2022-07-06	10.35	10.35	10.35	10.35	0
2022-07-05	10.35	10.35	10.35	10.35	0
2022-07-04	10.35	10.35	10.35	10.35	0
2022-07-01	10.35	10.35	10.35	10.35	0
2022-06-30	10.30	10.40	10.30	10.35	381
2022-06-29	10.50	10.50	10.50	10.50	100
2022-06-28	10.60	10.60	10.60	10.60	205
2022-06-27	10.20	10.20	10.20	10.20	41
2022-06-24	10.30	10.30	10.30	10.30	39
2022-06-23	10.10	10.10	10.10	10.10	0
2022-06-22	10.10	10.10	10.10	10.10	0
2022-06-21	10.10	10.10	10.10	10.10	0
2022-06-20	10.10	10.10	10.10	10.10	702
2022-06-17	10.60	10.95	10.60	10.95	8,213
2022-06-16	10.95	10.95	10.95	10.95	300
2022-06-15	11.40	11.40	11.40	11.40	7,975
2022-06-14	11.35	11.45	11.35	11.40	1,154
2022-06-13	11.45	11.45	11.45	11.45	0
2022-06-10	11.45	11.45	11.45	11.45	0
2022-06-09	11.45	11.45	11.45	11.45	0
2022-06-08	11.45	11.45	11.45	11.45	0
2022-06-07	11.45	11.45	11.45	11.45	0
2022-06-06	11.50	11.50	11.45	11.45	1,056
2022-06-03	11.40	11.40	11.40	11.40	0
2022-06-02	11.40	11.40	11.40	11.40	0
2022-06-01	11.40	11.45	11.35	11.40	1,112
2022-05-31	11.15	11.45	11.05	11.05	54,832
2022-05-30	11.40	11.45	10.90	10.90	1,102
2022-05-27	11.60	11.60	11.60	11.60	100
2022-05-26	11.85	11.85	11.85	11.85	100
2022-05-25	11.95	11.95	11.95	11.95	65,333
2022-05-24	12.30	12.30	12.30	12.30	0
2022-05-23	12.35	12.50	12.25	12.30	833
2022-05-20	11.90	12.15	11.90	11.95	4,408
2022-05-19	11.55	11.90	11.55	11.90	695
2022-05-18	11.75	11.75	11.75	11.75	1,339
2022-05-17	12.05	12.05	12.05	12.05	17,860
2022-05-16	11.70	12.05	11.55	12.05	511
2022-05-13	11.70	11.70	11.70	11.70	811
2022-05-12	11.75	11.75	11.70	11.75	426
2022-05-11	11.60	11.60	11.60	11.60	16,480
2022-05-10	12.15	12.15	12.15	12.15	100
2022-05-09	12.40	12.40	12.40	12.40	58
2022-05-06	12.75	13.00	12.60	13.00	500
2022-05-05	13.00	13.00	12.65	12.65	132
2022-05-04	12.55	12.80	12.50	12.80	12,467
2022-05-03	12.55	12.55	12.55	12.55	74
2022-05-02	12.45	12.45	12.45	12.45	0
2022-04-29	12.45	12.45	12.45	12.45	1
2022-04-28	12.45	12.45	12.45	12.45	0
2022-04-27	12.45	12.45	12.45	12.45	0
2022-04-26	12.45	12.45	12.45	12.45	0
2022-04-25	12.45	12.45	12.45	12.45	97
2022-04-22	12.90	12.90	12.90	12.90	316
2022-04-21	13.10	13.10	13.10	13.10	0
2022-04-20	13.05	13.25	13.05	13.10	2,925
2022-04-19	13.60	13.75	13.30	13.30	1,609
2022-04-18	13.10	13.10	13.10	13.10	0
2022-04-15	13.10	13.10	13.10	13.10	0
2022-04-14	13.10	13.10	13.10	13.10	0
2022-04-13	13.10	13.10	13.10	13.10	0
2022-04-12	13.05	13.10	13.05	13.10	2,431
2022-04-11	13.10	13.10	13.10	13.10	0
2022-04-08	13.10	13.10	13.10	13.10	0
2022-04-07	13.10	13.10	13.10	13.10	0
2022-04-06	13.50	13.50	13.10	13.10	6,633
2022-04-05	13.10	13.10	13.10	13.10	0
2022-04-04	13.75	13.75	13.10	13.10	600
2022-04-01	12.60	13.10	12.60	13.05	1,080
2022-03-31	13.50	13.50	13.50	13.50	132
2022-03-30	12.10	12.50	12.10	12.30	5,057
2022-03-29	12.40	12.40	12.05	12.10	1,550
2022-03-28	12.25	12.40	12.25	12.40	495
2022-03-25	11.90	11.90	11.90	11.90	677
2022-03-24	11.55	11.55	11.55	11.55	0
2022-03-23	11.55	11.55	11.55	11.55	0
2022-03-22	11.55	11.55	11.55	11.55	100
2022-03-21	11.70	11.95	11.60	11.95	1,340
2022-03-18	12.05	12.20	12.00	12.00	32,628
2022-03-17	12.05	12.55	11.95	12.05	2,522
2022-03-16	11.75	11.80	11.75	11.80	400
2022-03-15	11.70	11.80	11.45	11.70	4,193
2022-03-14	11.95	11.95	11.80	11.80	2,129
2022-03-11	11.75	12.05	11.55	11.55	478
2022-03-10	11.65	11.65	11.45	11.50	302
2022-03-09	11.55	11.55	11.55	11.55	0
2022-03-08	11.55	11.55	11.55	11.55	0
2022-03-07	11.55	11.55	11.55	11.55	0
2022-03-04	12.30	12.30	11.55	11.55	5,367
2022-03-03	12.50	12.50	12.40	12.45	598
2022-03-02	11.85	12.20	11.85	12.20	1,018
2022-03-01	11.70	11.70	11.20	11.20	372
2022-02-28	11.65	11.75	11.30	11.50	9,108
2022-02-25	10.90	10.90	10.90	10.90	0
2022-02-24	10.90	10.90	10.90	10.90	0
2022-02-23	10.80	10.90	10.80	10.90	1,191
2022-02-22	11.15	11.15	11.15	11.15	0
2022-02-21	11.25	11.25	11.15	11.15	1,545
2022-02-18	11.35	11.35	11.35	11.35	0
2022-02-17	11.40	11.45	11.30	11.35	767
2022-02-16	11.40	11.40	11.25	11.40	3,554
2022-02-15	11.20	11.20	11.20	11.20	187
2022-02-14	11.15	11.30	10.85	11.30	628
2022-02-11	11.40	11.40	11.35	11.40	2,538
2022-02-10	11.30	11.60	11.30	11.45	5,378
2022-02-09	11.50	11.70	11.40	11.70	2,703
2022-02-08	11.80	11.80	11.80	11.80	0
2022-02-07	11.80	11.80	11.80	11.80	0
2022-02-04	11.95	11.95	11.65	11.80	4,592
2022-02-03	11.65	12.35	11.65	12.15	4,276
2022-02-02	11.80	11.80	11.70	11.70	1,196
2022-02-01	11.50	11.80	11.50	11.80	1,580
2022-01-31	11.50	11.60	11.50	11.60	224
2022-01-28	11.20	11.40	11.20	11.40	981
2022-01-27	11.45	11.45	11.45	11.45	64
2022-01-26	11.50	11.50	11.50	11.50	0
2022-01-25	11.60	11.60	11.50	11.50	1,070
2022-01-24	11.30	11.65	11.30	11.65	600
2022-01-21	11.65	11.65	11.65	11.65	134
2022-01-20	12.00	12.20	12.00	12.00	7,958
2022-01-19	11.95	12.10	11.95	12.00	589
2022-01-18	11.80	11.80	11.65	11.65	375
2022-01-17	11.80	11.85	11.60	11.60	753
2022-01-14	11.95	11.95	11.95	11.95	0
2022-01-13	11.95	11.95	11.95	11.95	136
2022-01-12	11.55	11.85	11.55	11.85	571
2022-01-11	11.60	11.85	11.60	11.85	3,478
2022-01-10	11.40	11.60	11.40	11.60	217
2022-01-07	11.25	11.25	11.25	11.25	237
2022-01-06	11.45	11.45	11.45	11.45	0
2022-01-05	11.15	11.75	11.10	11.45	2,736
2022-01-04	10.65	11.35	10.60	11.20	29,282
2022-01-03	10.95	10.95	10.95	10.95	0
2021-12-31	10.95	10.95	10.95	10.95	4
2021-12-30	10.85	11.05	10.70	10.70	9,527
2021-12-29	10.45	11.20	10.45	10.60	4,590
2021-12-28	10.30	10.30	10.30	10.30	0
2021-12-27	10.30	10.30	10.30	10.30	0
2021-12-24	10.30	10.30	10.30	10.30	198
2021-12-23	10.35	10.50	10.35	10.45	1,583
2021-12-22	10.10	10.15	10.10	10.15	1,445
2021-12-21	10.40	10.55	10.30	10.30	450
2021-12-20	10.50	10.50	9.54	9.70	50,198
2021-12-17	10.60	10.60	10.40	10.40	3,506
2021-12-16	10.65	10.65	10.40	10.40	518
2021-12-15	10.50	10.75	10.40	10.40	5,712
2021-12-14	10.75	10.75	10.75	10.75	651
2021-12-13	10.75	10.75	10.65	10.75	14,879
2021-12-10	10.75	10.75	10.75	10.75	0
2021-12-09	10.75	10.75	10.75	10.75	10,355
2021-12-08	10.85	10.85	10.75	10.85	1,359
2021-12-07	10.75	10.75	10.65	10.70	2,111
2021-12-06	10.45	10.50	10.40	10.50	12,960
2021-12-03	10.55	10.55	10.55	10.55	0
2021-12-02	10.55	10.55	10.55	10.55	15
2021-12-01	10.30	10.65	10.30	10.55	8,734
2021-11-30	10.40	10.80	10.15	10.80	51,399
2021-11-29	10.30	10.40	10.10	10.30	8,820
2021-11-26	10.80	10.80	10.60	10.60	1,876
2021-11-25	11.15	11.15	11.15	11.15	0
2021-11-24	11.55	11.55	11.05	11.15	37,299
2021-11-23	11.50	11.50	11.40	11.50	678
2021-11-22	11.40	11.60	11.25	11.30	16,767
2021-11-19	11.80	11.80	11.55	11.75	12,563
2021-11-18	11.65	11.90	11.60	11.75	21,812
2021-11-17	11.90	12.80	11.90	11.95	5,818
2021-11-16	11.85	12.10	11.80	11.95	3,316
2021-11-15	12.55	12.55	11.75	11.80	12,952
2021-11-12	12.30	12.30	12.30	12.30	0
2021-11-11	12.30	12.35	12.30	12.30	3,282
2021-11-10	12.90	12.90	12.30	12.45	1,953
2021-11-09	12.60	12.60	12.45	12.50	14,344
2021-11-08	12.65	12.65	12.60	12.60	1,000
2021-11-05	12.40	12.50	12.40	12.50	12,483
2021-11-04	12.70	12.70	12.40	12.55	36,921
2021-11-03	12.40	12.45	12.35	12.45	10,352
2021-11-02	12.35	12.45	12.35	12.45	2,365
2021-11-01	12.25	12.25	12.25	12.25	9,355
2021-10-29	12.20	12.35	11.80	12.20	11,045
2021-10-28	11.65	12.55	11.65	12.55	5,971
2021-10-27	12.15	12.20	12.10	12.15	5,827
2021-10-26	12.05	12.45	12.00	12.40	12,465
2021-10-25	12.30	12.30	12.00	12.25	38,358
2021-10-22	12.90	12.90	12.20	12.30	1,818
2021-10-21	12.05	12.95	12.05	12.90	21,478
2021-10-20	12.50	12.50	12.45	12.50	6,929
2021-10-19	13.35	13.35	12.85	13.20	761
2021-10-18	14.15	14.15	14.15	14.15	0
2021-10-15	13.05	14.15	13.00	14.15	5,317
2021-10-14	13.00	13.10	12.90	12.90	3,174
2021-10-13	12.70	13.15	12.70	12.90	3,801
2021-10-12	12.65	12.65	12.65	12.65	2,586
2021-10-11	12.70	12.95	12.70	12.90	18,395
2021-10-08	12.85	13.00	12.45	13.00	1,685
2021-10-07	12.70	13.35	12.70	13.35	13,940
2021-10-06	13.20	13.20	13.20	13.20	8,547
2021-10-05	13.40	13.40	13.40	13.40	8,157
2021-10-04	13.30	13.45	13.10	13.10	7,420
2021-10-01	13.05	13.65	13.05	13.25	4,443
2021-09-30	12.50	13.25	12.50	13.10	12,665
2021-09-29	12.30	12.30	12.30	12.30	0
2021-09-28	12.30	12.30	12.30	12.30	0
2021-09-27	12.30	12.30	12.30	12.30	0
2021-09-24	12.30	12.30	12.30	12.30	2,827
2021-09-23	12.30	12.30	12.30	12.30	0
2021-09-22	12.45	12.50	12.20	12.30	2,587
2021-09-21	13.30	13.30	12.25	12.30	9,175
2021-09-20	12.60	12.60	12.60	12.60	0
2021-09-17	12.60	12.60	12.60	12.60	10,446
2021-09-16	12.70	13.30	12.55	13.25	11,324
2021-09-15	12.65	12.75	12.65	12.75	3,467
2021-09-14	12.60	12.60	12.60	12.60	6,467
2021-09-13	11.95	11.95	11.95	11.95	79
2021-09-10	12.50	12.50	12.50	12.50	2,420
2021-09-09	11.95	11.95	11.95	11.95	100
2021-09-08	11.50	11.90	11.50	11.90	1,484
2021-09-07	11.80	11.90	11.80	11.85	3,390
2021-09-06	12.15	12.15	12.15	12.15	0
2021-09-03	11.80	12.20	11.80	12.15	1,000
2021-09-02	12.20	12.20	12.20	12.20	0
2021-09-01	12.20	12.20	12.20	12.20	0
2021-08-31	11.60	12.20	11.60	12.20	3,920
2021-08-30	11.40	11.40	11.40	11.40	0
2021-08-27	11.40	11.40	11.40	11.40	1,782
2021-08-26	11.90	11.90	11.40	11.65	262
2021-08-25	11.80	11.80	11.55	11.60	2,407
2021-08-24	11.55	11.55	11.55	11.55	10
2021-08-23	11.25	11.25	11.10	11.10	3,920
2021-08-20	11.85	11.85	11.85	11.85	0
2021-08-19	11.85	11.85	11.85	11.85	0
2021-08-18	12.50	12.50	11.50	11.85	128,922
2021-08-17	12.25	12.25	11.95	12.20	1,391
2021-08-16	11.75	11.75	11.75	11.75	100
2021-08-13	12.00	12.00	12.00	12.00	139
2021-08-12	11.75	11.75	11.75	11.75	1,308
2021-08-11	11.65	11.65	11.65	11.65	239
2021-08-10	11.70	11.70	11.70	11.70	0
2021-08-09	11.70	11.70	11.70	11.70	0
2021-08-06	11.70	11.70	11.70	11.70	60
2021-08-05	11.40	11.40	11.40	11.40	0
2021-08-04	11.40	11.40	11.40	11.40	6,579
2021-08-03	11.35	11.35	11.35	11.35	1,068
2021-08-02	11.35	11.35	11.25	11.25	6,513
2021-07-30	11.20	11.20	11.20	11.20	9,592
2021-07-29	11.60	11.60	11.10	11.30	3,321
2021-07-28	11.00	11.00	10.95	10.95	13,648
2021-07-27	10.95	10.95	10.90	10.90	6,238
2021-07-26	11.45	11.45	11.45	11.45	16,268

Share	Price	Change
Aoti, Inc. (AOTI)	87.50	32.58%
Eurasia Mining (EUA)	2.50	20.48%
Pacsco Limited (PACS)	0.45	19.68%
Petrel Resources (PET)	1.00	17.65%
Orcadian Engy (ORCA)	19.50	17.65%

Share	Price	Change
Mediazest (MDZ)	0.0825	-13.16%
Scancell Holdings (SCLP)	9.40	-10.48%
Selkirk Group (SELK)	1.60	-9.59%
Microsalt (SALT)	20.00	-9.09%
Coro Energy (CORO)	3.60	-8.86%

Share	Price	Volume
Forgent (FORG)	0.015	218,026,986
Premier African Minerals (PREM)	0.0175	143,783,819
Vodafone (VOD)	114.60	132,838,402
Oracle Power (ORCP)	0.0425	116,067,803
Phoenix Copper Limited (PXC)	0.44	106,936,911