Gdx A Shares Share History

Gdx A Shares Share Price history. The following table shows end-of-day data GDX historical share prices for Gdx A Shares, 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.

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

Date	Open	High	Low	Close	Volume
2026-04-03	107.34	107.34	107.34	107.34	0
2026-04-02	103.09	107.65	101.74	107.34	293,736
2026-04-01	105.41	110.08	105.41	110.08	400,972
2026-03-31	98.68	102.04	98.15	101.07	233,273
2026-03-30	97.51	99.29	97.10	98.50	316,173
2026-03-27	96.23	98.16	93.30	96.82	660,828
2026-03-26	95.49	97.80	93.56	94.34	961,866
2026-03-25	98.96	100.61	96.78	98.00	1,114,748
2026-03-24	94.23	94.97	91.50	94.64	369,084
2026-03-23	84.55	96.06	84.41	94.00	442,790
2026-03-20	95.77	96.59	90.70	91.54	287,886
2026-03-19	96.14	96.14	90.20	92.88	910,767
2026-03-18	106.70	106.91	100.37	101.50	486,701
2026-03-17	107.19	108.66	105.79	106.42	129,342
2026-03-16	104.00	108.37	100.00	104.72	304,613
2026-03-13	111.39	111.79	105.72	106.41	231,434
2026-03-12	114.66	115.03	111.63	113.22	137,285
2026-03-11	117.16	117.16	112.35	113.84	172,852
2026-03-10	117.26	119.49	116.31	118.60	138,826
2026-03-09	111.92	112.77	108.76	112.46	164,284
2026-03-06	115.85	115.85	111.15	114.85	149,658
2026-03-05	120.21	120.84	113.96	114.20	317,091
2026-03-04	121.42	123.76	119.50	120.64	257,723
2026-03-03	128.56	128.90	115.98	120.50	193,065
2026-03-02	135.59	136.14	126.20	128.00	409,386
2026-02-27	128.28	130.80	127.46	129.95	115,425
2026-02-26	126.32	126.47	123.79	126.45	116,949
2026-02-25	126.67	127.40	125.54	127.36	204,854
2026-02-24	123.22	124.83	120.53	123.98	144,040
2026-02-23	121.14	124.92	121.09	123.65	150,956
2026-02-20	117.62	120.09	116.00	118.27	163,600
2026-02-19	117.05	118.03	114.73	117.24	150,050
2026-02-18	114.95	117.15	114.21	117.00	198,369
2026-02-17	114.03	114.42	110.29	113.18	221,766
2026-02-16	116.84	117.28	115.50	116.15	114,492
2026-02-13	113.45	117.39	112.06	117.31	252,083
2026-02-12	119.05	119.69	113.66	114.26	607,808
2026-02-11	118.00	120.30	116.11	117.85	380,057
2026-02-10	114.59	116.34	114.47	116.00	313,097
2026-02-09	111.78	115.30	110.83	115.00	153,462
2026-02-06	105.22	110.79	104.91	109.37	170,388
2026-02-05	109.36	110.60	105.01	106.14	666,521
2026-02-04	114.51	115.14	108.47	109.35	265,786
2026-02-03	112.91	113.75	110.43	112.66	338,232
2026-02-02	100.33	109.44	97.50	105.65	798,937
2026-01-30	116.20	116.58	108.21	110.41	721,299
2026-01-29	129.37	129.80	118.37	121.00	310,630
2026-01-28	126.23	126.66	123.88	124.82	321,456
2026-01-27	123.82	123.96	117.56	120.56	234,752
2026-01-26	124.89	127.13	124.52	125.65	465,029
2026-01-23	119.60	120.78	118.20	120.56	210,801
2026-01-22	114.80	119.38	113.97	119.00	468,679
2026-01-21	119.30	119.61	115.00	116.43	147,912
2026-01-20	115.55	115.93	114.38	115.79	331,475
2026-01-19	112.37	113.39	112.07	113.32	77,909
2026-01-16	109.94	110.31	107.00	109.30	408,094
2026-01-15	108.85	110.13	107.78	109.89	173,919
2026-01-14	111.09	111.94	108.92	109.78	199,588
2026-01-13	108.25	110.78	107.92	109.79	154,462
2026-01-12	107.26	109.62	107.26	109.57	380,770
2026-01-09	103.12	105.30	102.83	104.66	152,082
2026-01-08	101.81	102.46	100.51	102.12	607,190
2026-01-07	102.80	103.11	99.82	102.19	328,891
2026-01-06	100.65	103.25	100.40	103.25	123,928
2026-01-05	99.70	102.47	98.51	100.79	120,762
2026-01-02	99.41	99.89	94.42	94.42	101,600
2026-01-01	97.28	97.28	97.28	97.28	0
2025-12-31	97.58	97.71	96.90	97.28	47,284
2025-12-30	98.85	100.15	98.21	98.91	117,229
2025-12-29	101.29	101.86	96.33	97.82	163,499
2025-12-26	102.30	102.30	102.30	102.30	0
2025-12-25	102.30	102.30	102.30	102.30	0
2025-12-24	102.08	102.32	101.80	102.30	4,956
2025-12-23	103.28	103.57	100.55	101.16	154,984
2025-12-22	101.08	102.67	100.90	102.48	148,125
2025-12-19	96.10	99.00	95.91	98.69	189,750
2025-12-18	96.00	97.89	95.30	97.56	115,043
2025-12-17	96.23	97.28	95.17	95.25	172,936
2025-12-16	94.75	97.00	93.39	95.20	398,009
2025-12-15	97.33	98.05	94.76	94.76	104,610
2025-12-12	97.75	99.69	95.06	95.59	199,019
2025-12-11	92.65	96.85	92.61	96.80	185,661
2025-12-10	91.95	92.09	90.44	92.00	101,680
2025-12-09	88.80	91.81	88.50	91.63	215,102
2025-12-08	91.02	91.47	89.31	90.20	469,975
2025-12-05	92.10	93.62	91.29	91.39	1,345,909
2025-12-04	90.35	91.36	89.71	91.35	285,479
2025-12-03	91.45	92.92	91.28	91.95	101,263
2025-12-02	92.49	93.00	89.18	90.39	217,727
2025-12-01	93.46	94.67	92.40	93.51	140,247
2025-11-28	89.70	93.24	89.70	93.02	800,028
2025-11-27	91.63	91.63	90.58	90.81	94,571
2025-11-26	88.28	90.48	88.16	90.42	301,571
2025-11-25	86.98	87.61	86.10	87.21	181,699
2025-11-24	82.74	86.26	82.73	86.26	220,099
2025-11-21	80.73	82.73	80.41	82.73	463,114
2025-11-20	85.96	87.37	85.30	85.50	166,551
2025-11-19	85.77	87.70	85.61	85.88	403,146
2025-11-18	82.78	85.63	82.34	84.65	532,532
2025-11-17	86.33	86.44	85.00	85.50	348,063
2025-11-14	87.01	87.01	82.18	86.04	201,577
2025-11-13	89.74	90.75	87.79	88.32	237,690
2025-11-12	86.24	88.96	85.83	88.96	128,297
2025-11-11	85.63	86.43	84.25	85.02	335,892
2025-11-10	83.82	85.31	83.46	85.00	237,741
2025-11-07	80.53	80.86	79.23	80.39	100,063
2025-11-06	80.20	81.65	79.95	80.64	132,316
2025-11-05	77.56	79.25	77.54	78.83	100,719
2025-11-04	79.42	79.54	76.96	77.96	193,612
2025-11-03	81.40	81.57	79.56	79.56	124,155
2025-10-31	81.65	82.08	80.03	80.33	85,879
2025-10-30	80.39	81.60	79.64	81.23	211,898
2025-10-29	80.89	82.31	80.42	81.21	294,246
2025-10-28	76.69	79.35	75.34	79.27	245,536
2025-10-27	81.01	81.23	76.55	78.35	376,394
2025-10-24	81.85	83.08	80.01	82.75	228,732
2025-10-23	82.33	84.07	81.99	82.81	398,706
2025-10-22	82.72	83.15	77.66	80.05	499,326
2025-10-21	89.56	89.56	81.08	81.39	349,459
2025-10-20	88.46	90.86	88.20	90.53	167,353
2025-10-17	95.22	95.36	87.92	88.28	376,176
2025-10-16	91.87	94.93	91.52	94.66	199,008
2025-10-15	89.85	91.83	89.12	91.24	383,353
2025-10-14	88.05	89.05	87.43	89.03	167,476
2025-10-13	87.19	88.59	86.71	88.46	311,433
2025-10-10	84.87	85.99	84.10	85.21	265,792
2025-10-09	88.35	89.65	85.78	85.93	303,450
2025-10-08	88.72	88.86	87.36	88.86	286,506
2025-10-07	87.70	88.50	86.63	87.22	202,639
2025-10-06	87.97	89.19	87.46	88.68	193,600
2025-10-03	86.61	87.31	86.13	86.59	206,288
2025-10-02	87.08	88.00	83.82	83.88	324,432
2025-10-01	85.85	87.79	85.81	86.47	179,335
2025-09-30	85.97	86.64	83.28	85.92	296,905
2025-09-29	85.91	86.42	85.23	85.45	5,458,509
2025-09-26	81.95	83.87	81.85	83.73	121,298
2025-09-25	81.63	82.65	81.00	81.58	179,609
2025-09-24	83.79	83.95	82.17	82.17	140,210
2025-09-23	83.49	84.55	83.34	84.02	127,056
2025-09-22	82.47	83.36	81.85	82.64	162,934
2025-09-19	77.30	80.47	77.20	80.09	95,023
2025-09-18	77.39	77.65	75.76	76.36	83,610
2025-09-17	77.08	77.76	75.91	77.59	153,448
2025-09-16	79.29	79.54	77.28	77.28	74,112
2025-09-15	77.75	79.07	77.48	79.07	76,559
2025-09-12	78.79	79.23	77.82	77.95	128,088
2025-09-11	77.00	77.51	76.63	77.47	92,374
2025-09-10	75.62	77.16	75.62	76.58	162,460
2025-09-09	76.13	76.57	75.13	75.28	177,151
2025-09-08	74.45	75.83	74.30	75.32	146,365
2025-09-05	73.09	74.56	72.89	74.39	108,172
2025-09-04	72.62	72.89	72.00	72.38	198,839
2025-09-03	72.71	74.02	72.66	73.84	111,856
2025-09-02	72.94	73.22	71.02	72.88	178,245
2025-09-01	72.69	73.06	71.80	72.71	130,378
2025-08-29	68.70	70.26	68.52	70.25	34,618
2025-08-28	68.90	69.25	68.31	68.31	137,477
2025-08-27	69.10	69.21	67.99	68.60	39,001
2025-08-26	68.18	69.02	67.76	68.84	68,007
2025-08-25	67.74	67.74	67.74	67.74	0
2025-08-22	66.11	68.05	65.64	67.74	95,364
2025-08-21	64.79	67.01	64.76	66.61	202,298
2025-08-20	63.94	65.05	63.77	64.98	43,427
2025-08-19	65.10	65.70	63.89	64.12	27,614
2025-08-18	66.01	66.01	64.90	64.98	39,447
2025-08-15	65.23	65.60	64.57	65.56	35,436
2025-08-14	65.66	65.75	64.75	64.75	37,365
2025-08-13	65.88	66.24	65.14	65.33	47,242
2025-08-12	64.65	65.24	64.60	65.23	60,922
2025-08-11	64.72	64.88	63.45	64.88	71,704
2025-08-08	65.99	66.17	65.22	65.51	97,724
2025-08-07	64.96	65.54	64.72	64.98	75,307
2025-08-06	63.43	64.28	62.96	64.08	79,291
2025-08-05	61.34	62.96	60.88	62.79	166,528
2025-08-04	59.18	61.30	59.12	60.93	102,444
2025-08-01	57.80	59.36	57.34	58.78	55,239
2025-07-31	58.70	58.94	57.87	58.25	61,442
2025-07-30	59.92	60.72	58.93	58.93	53,301
2025-07-29	58.97	59.67	58.89	59.24	46,409
2025-07-28	60.42	60.43	58.55	59.05	88,482
2025-07-25	59.72	60.54	59.39	60.04	81,624
2025-07-24	60.09	60.41	57.80	60.12	149,955
2025-07-23	61.21	61.36	60.74	61.09	43,534
2025-07-22	59.39	61.07	59.27	60.94	43,425
2025-07-21	58.01	59.91	57.90	59.91	37,436
2025-07-18	57.78	58.42	57.58	57.58	63,111
2025-07-17	57.60	57.79	56.70	57.09	39,904
2025-07-16	58.25	58.70	57.30	58.55	52,793
2025-07-15	59.19	59.51	57.22	57.22	77,029
2025-07-14	59.17	59.59	58.80	59.31	50,226
2025-07-11	58.22	58.95	58.21	58.84	30,954
2025-07-10	58.22	58.34	57.25	57.73	44,645
2025-07-09	56.91	57.53	56.61	57.43	96,758
2025-07-08	59.66	59.99	56.65	56.97	32,553
2025-07-07	58.64	59.13	57.69	59.00	49,137
2025-07-04	59.63	59.73	59.29	59.42	12,940
2025-07-03	59.34	59.36	58.06	59.28	44,982
2025-07-02	58.42	58.91	58.35	58.54	32,108
2025-07-01	58.85	59.75	58.50	58.55	47,083
2025-06-30	57.89	57.93	57.10	57.86	22,025
2025-06-27	58.20	58.39	56.80	56.82	53,243
2025-06-26	58.46	58.98	58.01	58.86	26,484
2025-06-25	58.55	58.55	57.91	58.08	26,170
2025-06-24	58.49	58.77	57.04	58.36	139,338
2025-06-23	61.00	61.98	58.59	60.30	66,903
2025-06-20	58.90	59.95	58.90	59.41	22,973
2025-06-19	59.09	59.56	59.06	59.40	14,682
2025-06-18	60.14	60.23	59.71	59.94	35,154
2025-06-17	60.44	60.69	59.70	60.17	52,988
2025-06-16	60.67	60.81	60.20	60.70	80,261
2025-06-13	60.91	61.31	60.58	61.06	38,484
2025-06-12	59.05	60.00	58.40	59.98	78,676
2025-06-11	57.92	58.52	57.63	58.11	27,335
2025-06-10	58.53	59.02	57.51	57.51	46,025
2025-06-09	58.55	58.61	57.90	58.61	41,184
2025-06-06	59.41	60.04	57.97	58.36	48,221
2025-06-05	59.58	61.26	59.47	59.80	81,497
2025-06-04	59.65	60.08	59.24	59.88	59,789
2025-06-03	59.45	59.61	58.80	59.05	69,796
2025-06-02	57.71	60.10	57.67	59.98	192,932
2025-05-30	56.06	56.67	55.91	56.23	34,367
2025-05-29	56.04	57.11	55.95	56.60	87,865
2025-05-28	56.11	56.55	56.00	56.00	47,603
2025-05-27	55.78	56.41	55.30	55.94	93,862
2025-05-26	56.76	56.76	56.76	56.76	22
2025-05-23	56.27	56.89	56.07	56.73	78,599
2025-05-22	56.19	56.19	54.80	55.38	74,890
2025-05-21	55.44	55.82	54.88	55.44	80,972
2025-05-20	52.64	54.19	52.61	54.01	53,285
2025-05-19	52.72	53.19	52.55	52.95	63,122
2025-05-16	51.99	51.99	50.74	51.60	69,630
2025-05-15	50.50	51.91	50.15	51.80	112,415
2025-05-14	52.12	52.33	50.70	51.05	59,873
2025-05-13	52.81	52.92	51.90	52.27	119,141
2025-05-12	55.68	56.34	52.73	52.75	163,712
2025-05-09	55.46	56.22	55.21	56.22	39,194
2025-05-08	55.63	56.24	55.56	55.73	66,858
2025-05-07	56.20	56.47	55.66	56.24	52,210
2025-05-06	55.72	56.25	55.51	56.05	88,815
2025-05-05	54.41	54.41	54.41	54.41	20,502
2025-05-02	53.72	54.24	53.00	53.00	159,493
2025-05-01	53.98	53.98	52.84	53.02	178,175
2025-04-30	54.29	54.86	53.43	54.67	110,319
2025-04-29	54.69	55.18	54.48	54.54	68,496
2025-04-28	54.44	55.06	54.00	54.67	90,003
2025-04-25	54.98	55.20	54.01	54.43	50,242
2025-04-24	55.25	56.11	54.95	55.40	104,486
2025-04-23	55.00	55.41	53.25	54.41	167,144
2025-04-22	59.54	59.76	57.59	57.95	256,453
2025-04-21	57.07	57.07	57.07	57.07	0
2025-04-18	57.07	57.07	57.07	57.07	0
2025-04-17	58.03	58.21	56.71	57.07	126,781
2025-04-16	58.45	59.43	58.21	58.56	166,710
2025-04-15	56.58	57.04	56.15	56.46	70,284
2025-04-14	56.04	56.41	54.79	56.32	133,971
2025-04-11	53.87	56.22	53.87	55.76	129,947
2025-04-10	51.29	53.00	50.31	52.69	127,497
2025-04-09	47.95	49.63	47.84	49.08	103,313
2025-04-08	47.66	48.88	47.66	48.16	135,997
2025-04-07	45.29	48.77	44.50	46.13	233,373
2025-04-04	51.00	51.50	46.61	47.38	186,552
2025-04-03	51.30	52.45	48.77	51.94	168,260
2025-04-02	51.49	51.84	50.76	51.48	40,811
2025-04-01	51.99	52.00	51.29	51.91	85,217
2025-03-31	52.07	52.14	50.06	51.20	104,466
2025-03-28	51.88	52.69	51.37	51.51	80,781
2025-03-27	51.04	51.55	50.51	51.19	74,962
2025-03-26	50.98	50.98	50.37	50.52	34,355
2025-03-25	50.06	51.07	49.97	50.85	60,973
2025-03-24	50.30	50.43	49.83	50.03	100,061
2025-03-21	50.82	50.82	49.36	49.85	82,876
2025-03-20	50.76	50.94	50.00	50.68	79,763
2025-03-19	50.50	50.58	50.04	50.40	69,480
2025-03-18	50.51	51.25	50.30	50.73	78,431
2025-03-17	49.19	49.86	48.76	49.82	45,887
2025-03-14	48.86	49.25	48.59	48.98	72,680
2025-03-13	47.20	48.86	47.04	48.72	77,895
2025-03-12	46.71	47.00	46.33	46.95	118,751
2025-03-11	45.93	47.04	45.80	46.54	98,056
2025-03-10	46.82	46.83	46.03	46.27	96,589
2025-03-07	46.58	47.42	46.36	46.33	124,620
2025-03-06	46.69	47.04	46.08	46.91	61,041
2025-03-05	45.56	46.40	44.96	46.30	102,415
2025-03-04	44.80	45.62	44.37	44.61	331,282
2025-03-03	44.71	45.82	44.71	45.30	36,898
2025-02-28	43.88	44.30	43.39	44.06	77,819
2025-02-27	45.59	45.63	44.62	44.93	66,129
2025-02-26	45.29	46.00	44.80	46.00	22,845
2025-02-25	45.74	45.82	44.55	44.63	60,340
2025-02-24	46.26	46.54	45.40	45.83	45,204
2025-02-21	47.30	47.40	46.00	46.49	57,223
2025-02-20	47.09	47.74	46.93	47.74	77,716
2025-02-19	46.95	47.15	46.23	46.46	54,565
2025-02-18	46.64	46.90	46.25	46.57	51,086
2025-02-17	46.44	46.80	46.30	46.59	30,738
2025-02-14	48.26	48.26	46.64	46.78	58,626
2025-02-13	47.50	47.72	47.02	47.53	26,807
2025-02-12	46.75	47.07	45.33	47.01	52,188
2025-02-11	47.10	47.42	46.59	47.07	102,552
2025-02-10	46.90	47.46	46.73	47.09	57,929
2025-02-07	46.23	46.87	46.15	46.21	42,114
2025-02-06	46.24	46.53	45.81	46.13	42,551
2025-02-05	45.19	46.65	45.19	46.41	96,213
2025-02-04	44.42	45.10	44.14	44.86	126,714
2025-02-03	43.64	44.82	43.09	44.67	406,802
2025-01-31	44.43	44.65	44.23	44.49	47,292
2025-01-30	42.82	44.58	42.82	44.33	38,139
2025-01-29	42.19	42.91	42.19	42.66	21,554
2025-01-28	41.92	42.24	41.72	41.86	22,076
2025-01-27	41.71	42.37	41.63	41.63	55,097
2025-01-24	42.70	42.86	42.50	42.84	29,380
2025-01-23	42.19	42.23	41.47	41.57	36,730
2025-01-22	42.66	42.99	42.00	42.23	25,345
2025-01-21	42.00	42.64	41.42	42.49	108,135
2025-01-20	41.65	41.69	41.18	41.44	4,245
2025-01-17	41.00	41.60	40.65	41.55	119,085
2025-01-16	41.38	41.69	41.33	41.63	34,243
2025-01-15	41.10	41.60	40.70	40.70	35,333
2025-01-14	39.98	40.86	39.91	40.77	15,529
2025-01-13	40.42	40.50	39.58	39.87	42,994
2025-01-10	41.03	41.40	40.44	40.49	33,882
2025-01-09	40.39	41.00	40.31	40.60	7,694
2025-01-08	39.61	40.12	39.28	40.12	20,429
2025-01-07	39.00	40.23	39.00	39.59	12,099
2025-01-06	39.23	39.95	38.95	39.03	28,294
2025-01-03	39.65	39.74	39.25	39.38	17,211
2025-01-02	38.56	39.61	38.17	39.61	11,524
2025-01-01	37.90	37.90	37.90	37.90	0
2024-12-31	37.93	38.11	37.81	37.90	6,802
2024-12-30	38.50	38.50	37.60	37.60	10,618
2024-12-27	38.75	38.75	38.14	38.46	6,941
2024-12-26	38.69	38.69	38.69	38.69	0
2024-12-25	38.69	38.69	38.69	38.69	0
2024-12-24	38.53	38.77	38.48	38.69	232
2024-12-23	38.72	38.79	38.01	38.35	40,032
2024-12-20	38.00	38.90	37.79	38.69	26,110
2024-12-19	38.91	39.02	38.07	38.22	148,903
2024-12-18	39.91	40.30	39.79	39.86	19,654
2024-12-17	40.24	40.47	39.80	39.94	40,104
2024-12-16	41.00	41.06	40.32	40.32	44,731
2024-12-13	41.84	41.84	40.52	40.79	17,513
2024-12-12	43.41	43.46	42.11	42.19	20,598
2024-12-11	42.25	43.37	42.13	43.19	11,970
2024-12-10	41.97	42.75	41.97	42.09	37,219
2024-12-09	41.41	43.17	41.41	42.74	48,722
2024-12-06	41.81	41.82	41.00	41.31	38,555
2024-12-05	42.00	42.14	41.36	41.47	34,254
2024-12-04	41.90	42.10	41.61	42.14	15,809
2024-12-03	41.00	42.21	40.95	42.20	37,911
2024-12-02	40.83	41.52	40.83	41.00	72,649
2024-11-29	41.81	42.23	41.74	41.92	14,084
2024-11-28	41.50	41.75	41.16	41.62	36,053
2024-11-27	42.05	42.19	41.60	41.61	95,729
2024-11-26	40.81	41.58	40.69	41.27	43,121
2024-11-25	41.86	42.49	41.01	41.32	157,147
2024-11-22	43.09	43.22	42.35	42.34	29,071
2024-11-21	42.50	42.50	41.98	42.00	32,645
2024-11-20	41.85	41.97	41.53	41.78	59,758
2024-11-19	41.46	42.14	41.40	41.54	87,598
2024-11-18	40.05	41.67	39.88	41.29	175,600
2024-11-15	39.65	40.04	39.43	39.68	43,813
2024-11-14	38.95	39.83	38.47	39.83	149,168
2024-11-13	40.26	40.79	39.88	39.88	184,786
2024-11-12	40.33	40.56	39.82	40.04	35,970
2024-11-11	42.94	43.16	40.47	40.71	109,975
2024-11-08	43.65	43.72	43.00	43.12	71,093
2024-11-07	42.91	43.70	42.91	43.39	104,624
2024-11-06	44.40	44.84	41.92	43.04	109,806
2024-11-05	44.47	44.96	44.27	44.48	15,075
2024-11-04	44.69	44.80	44.15	44.41	32,265
2024-11-01	44.99	45.62	44.72	44.88	127,612
2024-10-31	45.76	46.05	44.31	44.80	44,821
2024-10-30	46.91	47.01	45.79	45.85	53,899
2024-10-29	46.19	46.77	46.14	46.30	107,628
2024-10-28	46.22	46.22	45.76	46.20	53,435
2024-10-25	46.78	46.81	46.17	46.64	24,850
2024-10-24	48.17	48.41	46.62	46.62	71,878
2024-10-23	49.09	49.22	47.85	48.05	61,342
2024-10-22	48.21	48.92	48.21	48.79	38,781
2024-10-21	48.17	48.87	47.96	48.13	212,674
2024-10-18	46.60	47.76	46.47	47.75	57,896
2024-10-17	45.52	46.50	45.52	46.45	23,217
2024-10-16	45.68	46.32	45.43	45.51	37,226
2024-10-15	44.57	45.04	44.34	44.94	23,314
2024-10-14	44.49	44.77	44.12	44.23	47,584
2024-10-11	44.45	44.89	44.26	44.77	50,191
2024-10-10	43.16	43.90	42.98	43.65	42,842
2024-10-09	42.85	43.15	42.46	42.83	24,659
2024-10-08	43.19	43.40	42.74	42.81	33,793
2024-10-07	43.80	43.99	43.24	43.38	71,651
2024-10-04	44.32	44.50	43.61	44.17	29,215
2024-10-03	44.60	44.73	43.87	43.91	26,372
2024-10-02	44.82	45.34	44.57	44.74	49,368
2024-10-01	44.50	45.28	44.39	44.90	38,702
2024-09-30	45.01	45.29	43.87	43.87	97,181
2024-09-27	46.01	46.29	45.14	45.39	62,476
2024-09-26	46.10	46.85	45.90	46.39	59,258
2024-09-25	45.61	46.25	45.28	45.90	49,599
2024-09-24	45.09	45.73	45.02	45.67	47,359
2024-09-23	45.00	45.74	44.59	45.53	89,285
2024-09-20	44.63	45.20	44.48	44.71	50,659
2024-09-19	44.59	45.08	43.67	44.54	87,640
2024-09-18	44.00	44.16	43.67	43.87	21,086
2024-09-17	44.36	44.48	43.70	44.04	51,724
2024-09-16	44.61	44.63	43.96	44.05	71,085
2024-09-13	43.84	44.62	43.72	44.29	102,441
2024-09-12	41.60	43.44	41.54	43.30	63,315
2024-09-11	41.38	41.70	40.60	41.04	38,667
2024-09-10	40.69	40.91	40.43	40.70	57,045
2024-09-09	40.41	40.84	40.15	40.84	29,480
2024-09-06	41.58	41.94	40.63	40.78	21,625
2024-09-05	41.01	42.00	41.01	41.69	96,097
2024-09-04	40.88	41.34	40.75	41.30	33,740
2024-09-03	42.37	42.59	40.92	41.23	30,270
2024-09-02	42.50	42.73	42.41	42.64	11,563
2024-08-30	43.25	43.44	42.87	42.79	38,818
2024-08-29	42.95	43.51	42.84	43.21	55,554
2024-08-28	43.08	43.22	42.43	42.43	48,444
2024-08-27	43.57	43.72	43.07	43.50	90,538
2024-08-26	43.88	43.88	43.88	43.88	0
2024-08-23	43.63	43.97	43.25	43.88	73,294
2024-08-22	43.95	44.04	42.97	43.31	19,760
2024-08-21	44.01	44.10	43.49	43.99	34,233
2024-08-20	43.46	44.33	43.38	43.60	74,488
2024-08-19	42.63	43.60	42.23	43.60	45,118
2024-08-16	41.65	42.36	41.23	42.09	42,790
2024-08-15	41.65	41.82	40.82	41.42	49,251
2024-08-14	41.23	41.98	40.73	40.73	31,265
2024-08-13	40.71	41.50	40.09	41.24	13,039
2024-08-12	39.69	40.70	39.69	40.49	80,596
2024-08-09	39.45	39.88	39.10	39.58	24,089
2024-08-08	38.90	39.40	38.70	39.47	56,107
2024-08-07	40.00	40.21	39.69	39.89	23,687
2024-08-06	39.17	39.77	38.83	39.30	27,054
2024-08-05	39.14	40.00	37.50	39.27	78,371
2024-08-02	42.02	42.33	39.83	39.83	61,473
2024-08-01	42.11	42.39	41.39	41.52	34,973
2024-07-31	41.47	42.04	41.43	41.97	24,867
2024-07-30	40.82	41.00	40.52	40.54	11,659
2024-07-29	40.73	40.75	40.13	40.34	50,832
2024-07-26	40.39	40.80	40.22	40.80	52,491
2024-07-25	40.50	40.60	39.88	40.37	38,192
2024-07-24	41.97	42.63	41.66	42.55	42,815
2024-07-23	41.20	41.76	41.00	41.60	30,572
2024-07-22	41.59	41.75	41.20	41.28	17,144
2024-07-19	41.52	41.76	40.83	41.65	34,611
2024-07-18	43.16	43.37	42.50	42.46	34,304
2024-07-17	43.38	43.72	42.91	43.08	61,613
2024-07-16	42.38	43.50	42.32	43.39	94,205
2024-07-15	42.39	42.78	41.92	42.54	4,030,915
2024-07-12	41.74	42.49	41.62	42.49	105,507
2024-07-11	41.35	42.25	41.19	42.25	48,623
2024-07-10	40.22	41.19	40.17	41.19	45,880
2024-07-09	40.26	40.48	39.85	39.92	13,073
2024-07-08	39.87	40.10	39.70	40.03	22,002
2024-07-05	39.46	40.42	39.46	40.47	15,397
2024-07-04	39.16	39.46	39.07	39.46	7,676
2024-07-03	38.12	39.42	38.12	39.40	16,054
2024-07-02	37.58	38.04	37.44	37.63	16,697
2024-07-01	37.87	38.10	37.71	37.71	16,024
2024-06-28	38.43	38.48	37.83	37.86	27,108
2024-06-27	37.68	38.21	37.64	38.10	23,822
2024-06-26	37.45	37.63	37.07	37.55	35,048
2024-06-25	37.82	38.16	37.63	37.71	15,500
2024-06-24	37.88	38.35	37.79	38.03	51,160
2024-06-21	38.30	38.61	37.59	37.72	38,051
2024-06-20	38.09	38.63	37.70	38.24	20,652
2024-06-19	37.47	37.53	37.27	37.45	4,185
2024-06-18	37.00	37.34	36.64	37.13	20,545
2024-06-17	36.55	36.93	36.55	36.66	11,884
2024-06-14	37.00	37.38	36.59	36.59	134,753
2024-06-13	37.90	37.90	36.98	37.00	57,698
2024-06-12	37.52	38.53	37.38	37.83	44,421
2024-06-11	37.68	37.72	37.27	37.28	13,158
2024-06-10	37.54	37.96	37.22	37.54	67,297
2024-06-07	39.88	40.03	37.70	37.76	132,578
2024-06-06	38.91	39.68	38.72	39.68	27,072
2024-06-05	38.00	38.51	37.88	38.51	59,533
2024-06-04	39.30	39.48	37.75	37.97	50,468
2024-06-03	39.30	39.50	39.00	39.55	68,785
2024-05-31	39.45	39.96	38.89	38.93	16,098
2024-05-30	39.13	39.72	38.71	39.58	33,125
2024-05-29	39.88	40.03	38.83	38.83	25,280
2024-05-28	39.69	40.26	39.66	39.96	52,977
2024-05-27	39.33	39.33	39.33	39.33	0
2024-05-24	38.76	39.43	38.76	39.33	32,596
2024-05-23	39.32	39.53	38.82	38.95	67,231
2024-05-22	41.07	41.07	39.71	40.01	113,811
2024-05-21	40.93	41.29	40.80	41.12	26,849
2024-05-20	41.50	41.73	40.57	41.37	85,865
2024-05-17	39.88	40.85	39.60	40.57	71,833
2024-05-16	40.00	40.00	39.23	39.63	22,293
2024-05-15	39.43	40.00	39.07	40.02	53,942
2024-05-14	38.76	39.36	38.76	39.22	37,451
2024-05-13	38.60	39.36	38.60	38.66	105,222
2024-05-10	39.40	40.00	39.21	39.56	185,953
2024-05-09	38.12	39.07	37.98	38.95	54,424
2024-05-08	37.90	38.31	37.65	38.25	38,214
2024-05-07	37.95	38.11	37.70	38.07	161,360
2024-05-06	36.92	36.92	36.92	36.92	0
2024-05-03	37.03	37.76	36.84	36.92	104,262
2024-05-02	37.22	37.88	36.68	37.88	54,983
2024-05-01	36.96	37.57	36.35	37.08	30,887
2024-04-30	38.33	38.33	37.14	37.22	60,172
2024-04-29	38.38	38.99	37.98	38.99	78,526
2024-04-26	37.90	38.75	37.90	38.24	113,552
2024-04-25	36.80	37.77	36.73	36.97	238,285
2024-04-24	36.71	36.94	36.42	36.76	49,596
2024-04-23	36.00	36.67	35.37	36.67	105,912
2024-04-22	37.10	37.10	36.06	36.36	53,956
2024-04-19	37.07	38.06	37.07	37.99	68,864
2024-04-18	37.79	37.82	37.06	37.06	40,408
2024-04-17	36.82	37.65	36.60	37.29	50,004
2024-04-16	37.40	37.40	36.11	36.53	92,533
2024-04-15	38.09	38.20	36.71	37.07	150,708
2024-04-12	38.59	39.63	38.59	38.80	399,508
2024-04-11	37.44	38.04	37.38	37.45	45,323
2024-04-10	38.01	38.34	36.71	37.53	107,587
2024-04-09	37.67	38.43	37.57	37.79	101,829
2024-04-08	37.97	38.19	37.05	37.55	113,110
2024-04-05	36.50	37.52	36.40	37.32	89,923
2024-04-04	36.90	37.00	36.38	36.83	70,919
2024-04-03	36.08	36.90	35.84	36.90	70,293
2024-04-02	36.00	36.24	35.62	35.64	82,766
2024-04-01	35.12	35.12	35.12	35.12	0
2024-03-29	35.12	35.12	35.12	35.12	0
2024-03-28	34.48	35.20	34.22	35.12	68,286
2024-03-27	33.50	34.18	33.29	34.12	38,451
2024-03-26	33.20	34.00	33.20	33.80	69,818
2024-03-25	33.17	33.72	32.99	33.34	47,674
2024-03-22	33.20	33.35	32.91	33.04	49,143
2024-03-21	34.15	34.25	33.36	33.46	76,029
2024-03-20	32.87	32.87	32.16	32.82	54,441
2024-03-19	33.24	33.24	32.32	32.60	31,049
2024-03-18	33.22	33.29	32.94	32.94	26,448
2024-03-15	33.48	33.48	33.04	33.09	29,055
2024-03-14	33.66	33.80	33.05	33.16	76,187
2024-03-13	32.76	33.87	32.76	33.87	80,976
2024-03-12	33.39	33.49	32.49	32.74	98,384
2024-03-11	33.09	33.65	32.75	33.56	55,089
2024-03-08	32.95	33.48	32.53	32.53	36,318
2024-03-07	32.50	33.00	32.50	32.50	72,462
2024-03-06	32.04	33.17	31.88	33.17	86,978
2024-03-05	31.81	32.44	31.56	32.25	127,020
2024-03-04	30.29	31.99	30.29	31.99	38,590
2024-03-01	29.33	30.22	29.30	30.00	29,661
2024-02-29	28.79	29.52	28.70	29.34	42,133
2024-02-28	28.62	28.90	28.61	28.68	14,168
2024-02-27	29.31	29.31	29.08	29.07	6,854
2024-02-26	29.65	29.65	29.00	29.28	15,736
2024-02-23	29.15	29.32	28.97	29.31	24,218
2024-02-22	29.96	30.10	29.05	29.05	38,339
2024-02-21	30.04	30.11	29.43	29.46	37,282
2024-02-20	30.05	30.35	29.99	30.19	23,665
2024-02-19	30.00	30.10	29.78	29.94	13,552
2024-02-16	29.79	30.00	29.48	29.91	74,162
2024-02-15	29.00	30.10	28.99	29.66	33,341
2024-02-14	28.92	29.08	28.67	29.00	44,957
2024-02-13	30.39	30.55	28.87	28.99	65,115
2024-02-12	29.97	30.24	29.90	30.22	31,210
2024-02-09	30.19	30.40	29.80	29.98	37,868
2024-02-08	30.58	30.72	30.26	30.23	20,387
2024-02-07	30.85	30.85	30.27	30.27	17,012
2024-02-06	30.60	30.80	30.46	30.80	24,393
2024-02-05	30.90	30.90	30.31	30.37	18,739
2024-02-02	32.37	32.42	30.89	30.86	39,320
2024-02-01	31.34	31.84	31.08	32.07	17,367
2024-01-31	31.30	31.95	31.26	31.48	18,060
2024-01-30	31.60	31.70	31.15	31.28	25,692
2024-01-29	31.39	31.61	30.95	31.30	45,932
2024-01-26	31.14	31.65	31.14	31.36	42,836
2024-01-25	30.99	31.43	30.99	31.24	32,826
2024-01-24	31.55	32.09	30.91	30.91	64,665
2024-01-23	30.87	31.10	30.72	30.72	76,420
2024-01-22	30.59	30.75	30.46	30.60	25,885
2024-01-19	30.90	31.11	30.46	30.59	12,559
2024-01-18	30.88	31.11	30.55	30.75	25,435
2024-01-17	31.34	31.35	30.59	30.64	84,818
2024-01-16	33.00	33.00	31.98	32.24	56,680
2024-01-15	33.20	33.21	32.82	32.93	46,071
2024-01-12	32.50	33.55	32.37	33.50	78,601
2024-01-11	32.61	32.80	31.66	31.87	170,277
2024-01-10	32.50	32.61	32.11	32.31	6,729
2024-01-09	32.40	33.25	32.35	32.41	9,418
2024-01-08	32.62	33.22	32.45	33.20	53,246
2024-01-05	33.19	33.71	32.57	33.18	25,515
2024-01-04	33.38	33.44	32.80	33.30	16,425
2024-01-03	34.12	34.12	32.84	33.07	39,816
2024-01-02	35.00	35.00	34.12	34.12	5,058
2024-01-01	34.70	34.70	34.70	34.70	0
2023-12-29	34.27	34.81	34.27	34.70	20,900
2023-12-28	35.70	35.75	34.81	34.81	13,668
2023-12-27	35.20	35.85	35.10	35.84	34,846
2023-12-26	35.16	35.16	35.16	35.16	0
2023-12-25	35.16	35.16	35.16	35.16	0
2023-12-22	35.00	35.22	34.91	35.16	10,555
2023-12-21	34.86	35.09	34.42	35.03	53,436
2023-12-20	35.37	35.37	34.80	34.93	41,952
2023-12-19	34.29	35.37	34.11	35.37	35,265
2023-12-18	34.00	34.30	33.86	33.94	11,601
2023-12-15	33.70	34.38	33.70	34.21	11,624
2023-12-14	33.02	34.92	33.02	34.45	48,465
2023-12-13	31.70	31.80	31.35	31.53	17,549
2023-12-12	32.44	32.58	31.83	31.78	5,428
2023-12-11	32.37	32.37	31.93	32.17	24,534
2023-12-08	33.15	33.15	32.40	33.37	22,454
2023-12-07	33.43	33.65	32.86	33.15	24,087
2023-12-06	33.63	33.91	33.36	33.72	36,374
2023-12-05	33.83	34.08	33.07	33.25	18,529
2023-12-04	34.69	34.89	33.66	33.84	63,732
2023-12-01	34.04	34.52	34.04	34.48	73,806
2023-11-30	34.28	34.37	33.83	34.18	145,393
2023-11-29	34.02	34.33	33.98	34.01	109,870
2023-11-28	32.50	33.73	32.50	33.72	40,073
2023-11-27	32.35	32.60	32.21	32.31	31,937
2023-11-24	31.80	32.28	31.78	32.06	48,200
2023-11-23	31.88	32.01	31.80	31.84	694
2023-11-22	32.12	32.15	31.73	31.86	38,393
2023-11-21	31.67	32.35	31.42	32.15	191,494
2023-11-20	31.16	31.23	30.88	30.91	3,834
2023-11-17	31.73	31.75	31.16	31.21	29,111
2023-11-16	31.00	31.73	30.69	31.54	22,996
2023-11-15	31.38	31.46	30.66	31.07	17,094
2023-11-14	29.83	30.88	29.62	30.91	18,953
2023-11-13	30.42	30.42	29.63	29.82	19,242
2023-11-10	30.34	30.34	29.60	29.60	19,273
2023-11-09	30.27	30.82	30.06	30.82	22,037
2023-11-08	30.90	31.12	30.65	30.76	10,520
2023-11-07	31.50	31.53	30.92	31.09	35,156
2023-11-06	32.23	32.24	31.96	32.07	9,414
2023-11-03	30.69	32.37	30.69	32.37	10,525
2023-11-02	30.68	31.09	30.53	30.56	27,078
2023-11-01	30.59	30.94	30.52	30.50	8,354
2023-10-31	31.45	31.50	30.85	30.96	24,193
2023-10-30	31.56	32.00	31.50	31.31	24,696
2023-10-27	31.22	31.67	31.22	31.31	31,038
2023-10-26	31.80	31.80	30.83	30.98	94,061
2023-10-25	31.90	32.20	31.70	31.87	14,238
2023-10-24	32.50	32.50	31.59	31.99	51,884
2023-10-23	32.40	32.51	31.41	32.51	80,484
2023-10-20	32.48	33.00	32.12	33.00	60,404
2023-10-19	32.24	32.27	32.10	32.14	16,640
2023-10-18	32.40	32.80	32.09	32.12	161,854
2023-10-17	31.66	32.34	31.57	32.16	52,952
2023-10-16	31.44	31.73	31.30	31.93	77,475
2023-10-13	30.35	31.75	30.35	31.74	210,723
2023-10-12	31.19	31.34	30.49	30.52	81,017
2023-10-11	30.21	31.04	30.21	30.71	41,447
2023-10-10	30.10	30.43	30.03	30.38	27,913
2023-10-09	29.75	30.18	29.75	30.11	50,746
2023-10-06	28.59	29.42	28.43	29.34	338,725
2023-10-05	28.45	28.69	28.33	28.50	57,280
2023-10-04	28.49	28.85	28.14	28.39	16,059
2023-10-03	28.29	28.64	28.15	28.56	33,500
2023-10-02	29.42	29.57	28.39	28.63	46,366
2023-09-29	29.62	30.13	29.31	29.31	81,804
2023-09-28	29.50	29.71	29.04	29.34	80,031
2023-09-27	30.44	30.44	29.54	29.59	15,688
2023-09-26	31.03	31.18	30.69	30.66	10,986
2023-09-25	31.84	31.84	31.00	31.26	41,895
2023-09-22	32.22	32.22	31.88	31.89	11,077
2023-09-21	32.23	32.23	31.54	31.66	30,213
2023-09-20	32.39	32.90	32.06	32.83	3,473
2023-09-19	32.40	32.65	32.12	32.24	21,854
2023-09-18	32.72	32.72	32.14	32.48	39,917
2023-09-15	32.26	32.68	32.07	32.60	12,322
2023-09-14	31.62	32.00	31.30	31.96	5,076
2023-09-13	31.07	31.66	31.07	31.38	7,129
2023-09-12	31.34	31.59	31.12	31.63	13,991
2023-09-11	31.30	31.56	31.28	31.40	5,609
2023-09-08	31.14	31.49	30.99	31.26	7,783
2023-09-07	31.08	31.11	30.87	30.96	64,756
2023-09-06	31.08	31.45	30.97	31.08	9,682
2023-09-05	31.77	31.77	31.00	31.00	8,165
2023-09-04	32.11	32.13	31.91	31.94	7,939
2023-09-01	32.01	32.60	32.00	32.13	468,661
2023-08-31	32.32	32.42	32.06	32.04	17,149
2023-08-30	32.07	32.69	32.07	32.36	12,648
2023-08-29	31.59	32.15	31.58	32.13	27,553
2023-08-28	30.97	30.97	30.97	30.97	0
2023-08-25	31.37	31.52	30.73	30.97	10,744
2023-08-24	31.78	31.78	31.05	31.58	22,159
2023-08-23	30.69	31.56	30.69	31.49	48,619
2023-08-22	30.18	30.62	30.13	30.41	76,062
2023-08-21	30.29	30.29	29.87	30.02	28,397
2023-08-18	30.12	30.34	29.90	30.00	81,102
2023-08-17	30.42	30.62	30.21	30.21	26,442
2023-08-16	31.20	31.20	30.69	30.81	42,236
2023-08-15	31.39	31.63	31.30	31.33	19,176
2023-08-14	31.97	32.21	31.45	31.73	16,335
2023-08-11	31.82	32.22	31.82	32.10	11,283
2023-08-10	32.09	32.42	31.80	31.98	18,723
2023-08-09	31.90	32.13	31.70	31.72	53,593
2023-08-08	32.11	32.11	31.44	31.87	200,484
2023-08-07	32.35	32.35	31.87	32.07	10,840
2023-08-04	31.90	32.54	31.80	32.37	103,096
2023-08-03	32.20	32.32	31.94	31.94	15,314
2023-08-02	33.54	33.54	32.02	32.10	36,172
2023-08-01	34.48	34.48	33.31	33.28	6,813
2023-07-31	33.32	34.51	33.32	34.50	17,723
2023-07-28	33.13	33.74	33.13	33.67	10,002
2023-07-27	34.73	35.08	33.56	33.56	14,363
2023-07-26	35.13	35.13	34.40	34.72	13,110
2023-07-25	34.54	34.78	34.31	34.63	17,443
2023-07-24	34.45	34.59	34.11	34.23	17,847
2023-07-21	34.39	34.50	34.20	34.37	30,832
2023-07-20	35.10	35.69	34.58	34.66	95,247
2023-07-19	35.66	35.66	35.35	35.55	19,640
2023-07-18	35.05	36.10	35.05	35.93	56,943
2023-07-17	35.10	35.10	34.62	34.98	59,600
2023-07-14	35.18	35.44	35.06	35.31	31,378
2023-07-13	35.10	35.39	34.95	35.36	78,094
2023-07-12	33.33	34.63	33.10	34.57	1,017,658
2023-07-11	33.11	33.35	33.02	33.07	113,782
2023-07-10	32.19	32.48	31.99	32.44	28,394
2023-07-07	31.90	32.61	31.81	32.44	41,476
2023-07-06	32.76	32.86	31.70	31.85	42,284
2023-07-05	33.40	33.73	33.00	33.12	31,539
2023-07-04	33.72	33.85	33.37	33.50	54,444
2023-07-03	32.90	33.51	32.89	33.43	32,523
2023-06-30	32.32	32.71	32.23	32.71	29,337
2023-06-29	32.05	32.32	31.68	32.27	29,171
2023-06-28	32.61	32.61	32.00	32.27	19,540
2023-06-27	33.06	33.19	32.21	32.27	29,299
2023-06-26	32.86	33.05	32.60	32.89	41,602
2023-06-23	32.66	33.22	32.51	32.66	159,434
2023-06-22	32.60	32.76	32.39	32.40	30,448
2023-06-21	33.00	33.12	32.45	32.84	85,571
2023-06-20	34.10	34.30	33.12	33.14	44,540
2023-06-19	34.26	34.40	34.18	34.23	5,475
2023-06-16	34.06	34.59	33.96	34.37	31,729
2023-06-15	33.65	33.83	33.28	33.72	67,026
2023-06-14	33.95	34.45	33.95	34.20	31,417
2023-06-13	34.42	34.70	34.16	34.01	15,755
2023-06-12	34.07	34.31	33.78	34.01	11,963
2023-06-09	34.43	34.56	34.13	34.37	26,615
2023-06-08	34.28	34.71	34.06	34.57	21,814
2023-06-07	34.62	35.24	34.38	34.58	32,623
2023-06-06	34.56	34.71	34.30	34.37	24,956
2023-06-05	34.46	34.69	34.17	34.68	19,947
2023-06-02	35.10	35.38	34.64	34.83	130,665
2023-06-01	33.95	35.15	33.62	35.15	49,586
2023-05-31	33.07	34.13	33.00	34.10	29,090
2023-05-30	33.21	33.65	33.00	33.27	243,109
2023-05-29	33.22	33.22	33.22	33.22	0
2023-05-26	33.46	33.73	33.06	33.22	78,925
2023-05-25	33.93	33.99	33.30	33.31	50,946
2023-05-24	34.76	34.99	34.05	34.17	66,150
2023-05-23	34.95	34.95	34.52	34.66	53,598
2023-05-22	34.99	35.36	34.99	35.07	21,573
2023-05-19	35.53	35.66	34.88	35.50	174,881
2023-05-18	35.64	35.70	34.48	34.58	100,854
2023-05-17	36.09	36.48	35.64	35.72	66,066
2023-05-16	36.90	37.01	36.25	36.26	5,265
2023-05-15	36.84	37.28	36.84	37.14	20,734
2023-05-12	36.70	36.85	36.03	36.68	91,040
2023-05-11	38.01	38.28	37.14	37.11	51,627
2023-05-10	38.57	39.11	37.84	37.97	21,752
2023-05-09	38.66	38.92	38.50	38.58	29,496
2023-05-08	38.73	38.73	38.73	38.73	0
2023-05-05	39.08	39.27	37.91	38.73	63,410
2023-05-04	38.44	39.69	38.21	39.44	55,036
2023-05-03	37.88	38.42	37.77	38.39	15,548
2023-05-02	36.72	37.58	36.53	37.58	31,154
2023-05-01	37.12	37.12	37.12	37.12	0
2023-04-28	37.05	37.12	36.67	37.12	20,718
2023-04-27	36.95	37.03	36.35	36.90	6,729
2023-04-26	36.96	37.37	36.83	36.88	38,044
2023-04-25	36.99	37.04	36.36	36.70	53,647
2023-04-24	36.65	37.00	36.41	36.99	21,359
2023-04-21	37.24	37.32	36.56	36.70	16,545
2023-04-20	37.42	37.99	37.15	37.52	369,119
2023-04-19	37.94	37.94	36.90	37.57	183,828
2023-04-18	37.83	38.49	37.73	38.27	45,741
2023-04-17	38.55	38.78	37.35	37.77	46,150
2023-04-14	39.45	39.45	37.64	37.95	195,952
2023-04-13	38.35	39.40	38.35	39.29	361,342
2023-04-12	38.43	38.70	37.82	38.16	364,689
2023-04-11	37.56	38.43	37.56	38.43	54,077
2023-04-10	37.50	37.50	37.50	37.50	0
2023-04-07	37.50	37.50	37.50	37.50	0
2023-04-06	37.58	37.70	37.12	37.50	39,925
2023-04-05	37.61	37.97	37.21	37.34	91,265
2023-04-04	36.03	37.40	36.00	37.19	148,604
2023-04-03	34.95	36.25	34.95	36.25	82,180
2023-03-31	35.77	35.96	35.59	35.74	22,189
2023-03-30	35.66	35.83	35.32	35.63	44,718
2023-03-29	35.07	35.50	35.06	35.22	25,743
2023-03-28	34.45	35.00	34.45	34.96	12,092
2023-03-27	34.50	34.50	33.63	34.35	24,850
2023-03-24	34.48	34.83	33.96	34.79	83,135
2023-03-23	33.62	34.61	33.62	34.61	91,902
2023-03-22	32.74	33.38	32.74	33.08	31,196
2023-03-21	33.94	33.94	32.54	32.60	22,170
2023-03-20	34.16	34.50	33.65	34.05	192,603
2023-03-17	32.15	33.30	32.02	32.97	35,003
2023-03-16	31.47	32.38	31.23	31.54	319,903
2023-03-15	31.97	32.80	31.50	31.98	671,660
2023-03-14	31.96	32.12	31.40	31.95	54,244
2023-03-13	30.60	31.97	30.43	31.69	156,983
2023-03-10	29.40	30.66	29.38	30.20	39,506
2023-03-09	29.39	29.78	29.39	29.56	17,584
2023-03-08	29.57	30.03	29.45	29.74	37,479
2023-03-07	30.76	30.78	29.59	29.59	125,786
2023-03-06	31.37	31.37	30.84	30.91	8,499
2023-03-03	31.16	31.25	31.01	31.19	14,558
2023-03-02	30.81	30.82	30.51	30.75	30,495
2023-03-01	30.35	31.00	30.29	30.88	53,463
2023-02-28	29.68	30.08	29.56	30.05	14,611
2023-02-27	29.57	29.95	29.50	29.68	29,750
2023-02-24	29.92	29.92	29.25	29.60	21,124
2023-02-23	30.19	30.27	29.90	29.94	84,903
2023-02-22	30.93	30.93	30.09	30.32	30,691
2023-02-21	31.08	31.15	30.70	30.97	29,707
2023-02-20	31.09	31.32	31.07	31.08	9,715
2023-02-17	30.95	31.03	30.50	30.82	35,362
2023-02-16	31.52	31.79	30.90	31.29	51,756
2023-02-15	32.00	32.00	31.31	31.35	206,452
2023-02-14	32.51	32.92	31.88	32.01	58,318
2023-02-13	32.67	32.67	32.29	32.47	17,345
2023-02-10	32.68	32.94	32.35	32.41	25,612
2023-02-09	33.42	33.75	32.94	32.94	80,592
2023-02-08	33.82	34.04	33.24	33.24	32,632
2023-02-07	33.32	33.48	33.05	33.48	56,740
2023-02-06	33.45	33.73	32.96	33.18	38,568
2023-02-03	34.69	34.89	33.55	33.58	54,655
2023-02-02	35.90	36.08	34.73	34.73	112,087
2023-02-01	34.86	35.11	34.80	35.07	47,607
2023-01-31	34.82	35.05	34.18	34.99	102,171
2023-01-30	35.11	35.42	35.11	35.25	12,893
2023-01-27	35.57	35.86	35.19	35.36	42,294
2023-01-26	36.06	36.35	35.53	35.62	50,675
2023-01-25	35.44	36.00	35.14	35.86	73,629
2023-01-24	35.66	35.86	34.98	35.67	13,279
2023-01-23	35.44	35.52	34.75	35.14	106,881
2023-01-20	35.20	35.27	34.71	35.13	31,140
2023-01-19	34.40	35.03	34.08	34.90	95,686
2023-01-18	34.77	35.13	34.69	34.76	57,651
2023-01-17	35.60	35.60	34.73	34.91	116,429
2023-01-16	35.69	35.69	35.24	35.55	22,726
2023-01-13	35.25	35.79	35.06	35.59	65,981
2023-01-12	34.89	35.42	34.14	35.06	80,182
2023-01-11	35.04	35.33	34.29	34.52	147,829
2023-01-10	34.35	34.63	34.23	34.63	90,285
2023-01-09	34.70	35.05	34.59	34.85	64,177
2023-01-06	33.86	34.70	33.60	34.70	197,038
2023-01-05	33.77	33.77	32.97	33.14	136,307
2023-01-04	32.95	33.93	32.95	33.93	627,092
2023-01-03	32.39	32.93	31.84	32.30	221,246
2023-01-02	31.64	31.64	31.64	31.64	0
2022-12-30	31.55	31.71	31.45	31.64	3,604
2022-12-29	31.50	31.95	31.01	31.73	5,536
2022-12-28	32.06	32.30	31.42	31.46	93,907
2022-12-27	31.70	31.70	31.70	31.70	0
2022-12-26	31.70	31.70	31.70	31.70	0
2022-12-23	31.72	31.75	31.58	31.70	5,665
2022-12-22	31.84	31.86	31.03	31.16	51,248
2022-12-21	31.47	32.11	31.42	31.88	20,507
2022-12-20	30.52	31.55	30.46	31.31	21,874
2022-12-19	30.91	31.10	30.44	30.53	61,657
2022-12-16	30.58	30.81	30.33	30.67	32,294
2022-12-15	31.39	31.39	30.71	30.77	57,677
2022-12-14	31.97	32.27	31.93	32.12	20,886
2022-12-13	31.48	32.76	31.28	32.24	185,911
2022-12-12	31.73	31.73	30.69	30.86	31,097
2022-12-09	31.97	32.18	31.65	32.27	26,216
2022-12-08	31.72	32.16	31.54	31.61	7,739
2022-12-07	31.18	32.01	30.96	31.43	137,485
2022-12-06	31.30	31.77	31.09	31.56	54,549
2022-12-05	32.20	32.20	31.47	31.50	72,434
2022-12-02	32.34	32.34	31.34	32.16	56,454
2022-12-01	31.35	32.60	31.35	32.28	42,473
2022-11-30	30.35	31.11	30.35	30.66	11,971
2022-11-29	29.21	30.47	29.21	30.01	158,234
2022-11-28	30.53	30.86	29.87	29.97	120,926
2022-11-25	31.10	31.10	30.58	30.72	19,905
2022-11-24	30.89	31.30	30.86	31.07	15,542
2022-11-23	30.49	30.63	30.19	30.45	78,051
2022-11-22	29.51	30.34	29.36	30.17	47,110
2022-11-21	29.35	29.35	28.91	28.91	23,912
2022-11-18	29.37	29.47	29.10	29.25	28,631
2022-11-17	29.72	29.75	28.99	29.08	44,739
2022-11-16	30.08	30.28	29.78	30.07	61,520
2022-11-15	30.76	31.08	29.95	29.92	121,382
2022-11-14	30.59	30.60	30.04	30.16	37,491
2022-11-11	30.39	30.69	30.10	30.21	164,643
2022-11-10	28.34	30.43	28.12	30.05	183,767
2022-11-09	28.80	29.06	28.38	28.85	138,736
2022-11-08	27.16	28.98	26.79	28.81	34,046
2022-11-07	26.57	27.18	26.51	27.14	44,477
2022-11-04	25.04	26.53	24.94	26.41	148,648
2022-11-03	25.22	25.22	24.43	24.53	47,899
2022-11-02	26.82	26.92	26.10	26.12	35,490
2022-11-01	26.75	27.00	26.51	26.61	100,226
2022-10-31	26.44	26.58	26.00	26.06	57,027
2022-10-28	26.70	26.70	26.24	26.24	46,309
2022-10-27	27.09	27.25	26.85	27.15	38,772
2022-10-26	26.59	27.15	26.43	27.15	90,293
2022-10-25	25.91	26.45	25.51	26.16	27,161
2022-10-24	26.11	26.12	25.30	25.64	136,875
2022-10-21	24.66	25.77	24.66	25.60	143,204
2022-10-20	24.75	25.60	24.65	25.60	24,362,193
2022-10-19	25.35	25.35	24.70	24.96	118,603
2022-10-18	25.47	25.67	25.18	25.33	84,896
2022-10-17	24.74	25.64	24.74	25.55	216,949
2022-10-14	25.86	25.87	24.62	24.70	118,808
2022-10-13	25.62	25.99	24.44	25.40	257,232
2022-10-12	26.14	26.14	25.65	25.73	95,326
2022-10-11	25.71	26.25	25.59	26.20	150,908
2022-10-10	25.77	26.38	25.77	26.15	91,359
2022-10-07	27.50	27.66	26.66	26.85	124,329
2022-10-06	27.27	27.57	27.04	27.28	182,543
2022-10-05	27.83	27.90	26.73	26.96	68,718
2022-10-04	27.20	28.07	27.20	28.07	187,778
2022-10-03	26.11	26.93	25.92	26.78	61,121
2022-09-30	25.77	26.48	25.40	26.47	248,518
2022-09-29	24.89	25.56	24.73	25.56	199,184
2022-09-28	23.61	25.05	23.40	24.73	436,380
2022-09-27	23.95	24.35	23.79	23.88	190,731
2022-09-26	23.98	24.30	23.82	23.97	371,785
2022-09-23	25.44	25.50	24.00	24.13	172,251
2022-09-22	25.53	26.06	25.25	25.73	136,211
2022-09-21	25.66	25.94	25.40	25.52	44,013
2022-09-20	26.28	26.33	25.39	25.42	66,002
2022-09-19	25.90	25.90	25.90	25.90	0
2022-09-16	25.31	26.18	24.97	25.90	116,462
2022-09-15	26.25	26.40	25.60	25.60	41,362
2022-09-14	26.43	26.84	26.36	26.54	14,772
2022-09-13	27.41	27.69	26.50	26.70	41,283
2022-09-12	27.33	27.77	27.25	27.65	72,677
2022-09-09	26.84	27.14	26.77	27.06	76,320
2022-09-08	26.29	26.48	25.81	26.17	52,731
2022-09-07	25.40	26.15	25.27	26.13	86,551
2022-09-06	26.01	26.13	25.60	25.61	31,515
2022-09-05	25.64	25.92	25.64	25.80	35,256
2022-09-02	25.04	26.13	25.03	25.99	34,034
2022-09-01	25.52	25.52	24.90	25.01	35,611
2022-08-31	26.10	26.14	25.69	26.08	40,871
2022-08-30	26.44	26.75	25.84	26.03	43,450
2022-08-29	27.15	27.15	27.15	27.15	0
2022-08-26	27.95	28.10	27.11	27.15	32,147
2022-08-25	28.39	28.51	27.89	27.98	24,419
2022-08-24	27.85	28.08	27.38	27.93	13,483
2022-08-23	27.53	28.23	27.22	27.98	52,382
2022-08-22	27.39	27.39	26.87	27.23	48,936
2022-08-19	27.83	27.83	27.42	27.53	10,279
2022-08-18	27.50	28.03	27.50	27.91	10,733
2022-08-17	28.96	29.05	27.91	27.91	39,048
2022-08-16	28.70	28.86	28.42	28.74	13,937
2022-08-15	29.00	29.00	28.44	28.73	40,999
2022-08-12	28.95	29.41	28.80	29.34	19,850
2022-08-11	29.47	29.53	29.10	29.19	10,611
2022-08-10	28.93	29.78	28.87	29.48	356,768
2022-08-09	29.04	29.42	28.64	28.67	17,529
2022-08-08	28.25	29.38	28.25	29.33	32,866
2022-08-05	28.51	28.52	27.54	27.85	44,482
2022-08-04	27.48	28.54	27.48	28.36	67,015
2022-08-03	28.20	28.32	27.28	27.43	93,155
2022-08-02	28.44	28.92	28.20	28.71	159,846
2022-08-01	28.50	28.71	28.00	28.28	63,271
2022-07-29	28.53	28.56	27.67	28.04	77,777
2022-07-28	27.90	28.41	27.72	28.26	229,592
2022-07-27	27.06	27.36	26.87	27.07	44,418
2022-07-26	26.63	27.13	26.49	27.02	127,481
2022-07-25	27.73	27.78	26.46	26.65	188,866
2022-07-22	27.66	28.62	27.51	28.15	617,721
2022-07-21	27.15	27.88	26.91	27.70	224,067
2022-07-20	28.29	28.29	27.65	27.86	80,834
2022-07-19	27.88	28.35	27.80	28.35	116,359
2022-07-18	27.78	28.30	27.78	28.14	171,703
2022-07-15	27.72	28.00	27.12	27.64	23,737
2022-07-14	28.48	28.54	26.94	27.70	139,559
2022-07-13	28.47	29.51	27.95	29.04	172,313
2022-07-12	28.85	29.09	28.22	29.09	33,434
2022-07-11	29.21	29.28	28.75	28.97	90,198
2022-07-08	29.41	29.81	29.00	29.53	26,198
2022-07-07	28.99	29.75	28.96	29.09	204,547
2022-07-06	29.27	29.29	28.10	28.21	430,708
2022-07-05	30.51	30.80	28.57	28.74	247,108
2022-07-04	30.39	30.55	30.24	30.51	34,977
2022-07-01	29.57	30.43	28.80	30.37	271,837
2022-06-30	30.51	30.72	29.68	29.95	120,624
2022-06-29	31.01	31.53	30.59	30.66	68,207
2022-06-28	32.13	32.27	31.50	31.49	103,115
2022-06-27	32.10	32.22	31.42	31.84	234,154
2022-06-24	31.35	32.10	31.03	32.10	423,833
2022-06-23	31.92	32.56	31.83	31.92	146,656
2022-06-22	32.50	33.48	32.33	32.89	212,886
2022-06-21	32.68	33.38	32.63	33.38	36,864
2022-06-20	32.60	32.93	32.60	32.68	60,649
2022-06-17	32.90	33.49	32.62	32.62	21,843
2022-06-16	32.60	32.93	31.89	32.92	62,376
2022-06-15	32.37	33.09	31.93	31.93	89,948
2022-06-14	33.53	33.53	32.12	32.23	48,253
2022-06-13	34.78	34.78	32.95	33.28	164,977
2022-06-10	33.66	34.40	32.82	34.39	167,820
2022-06-09	34.80	34.81	33.66	33.76	44,259
2022-06-08	34.91	35.18	34.78	35.18	13,088
2022-06-07	34.67	35.08	34.67	34.78	70,983
2022-06-06	35.52	35.63	34.77	34.87	54,841
2022-06-03	34.36	34.36	34.36	34.36	0
2022-06-02	34.36	34.36	34.36	34.36	0
2022-06-01	34.35	34.82	34.10	34.36	37,215
2022-05-31	35.50	35.52	34.55	34.55	104,099
2022-05-30	35.33	35.39	35.16	35.31	65,850
2022-05-27	35.07	35.28	34.82	34.96	63,958
2022-05-26	34.91	35.28	34.77	35.09	37,480
2022-05-25	35.29	35.34	34.80	34.81	28,585
2022-05-24	34.72	35.33	34.66	35.34	39,340
2022-05-23	35.39	35.58	34.91	34.99	55,394
2022-05-20	34.92	35.15	34.15	34.52	24,130
2022-05-19	33.09	34.65	32.79	34.62	212,607
2022-05-18	33.70	33.94	32.90	33.23	23,926
2022-05-17	33.78	34.17	33.44	33.70	43,097
2022-05-16	33.10	33.50	32.90	33.38	57,397
2022-05-13	32.88	33.56	32.51	33.52	67,172
2022-05-12	34.35	34.35	32.85	33.25	58,990
2022-05-11	34.38	35.28	34.32	34.81	105,659
2022-05-10	35.03	35.40	34.24	34.24	88,444
2022-05-09	36.60	36.60	35.26	35.35	36,755
2022-05-06	37.31	37.70	36.88	37.23	112,952
2022-05-05	39.10	39.15	37.22	37.22	58,137
2022-05-04	38.06	38.06	37.50	37.60	29,455
2022-05-03	37.50	38.28	37.08	38.02	343,677
2022-05-02	38.40	38.40	38.40	38.40	0
2022-04-29	38.78	38.95	38.25	38.40	60,231
2022-04-28	37.70	37.90	37.36	37.80	60,805
2022-04-27	37.82	38.00	37.45	37.69	18,192
2022-04-26	38.64	38.81	37.87	38.18	72,090
2022-04-25	39.25	39.25	37.84	37.84	70,204
2022-04-22	41.20	41.20	39.54	39.96	80,260
2022-04-21	42.83	43.00	41.31	41.31	31,000
2022-04-20	42.50	42.99	42.38	42.95	34,885
2022-04-19	43.85	44.25	42.88	42.97	42,811
2022-04-18	43.53	43.53	43.53	43.53	0
2022-04-15	43.53	43.53	43.53	43.53	0
2022-04-14	43.90	43.97	43.41	43.53	149,954
2022-04-13	43.16	43.88	42.94	43.77	118,001
2022-04-12	42.56	43.83	42.40	43.83	54,428
2022-04-11	42.60	43.50	42.41	42.54	60,100
2022-04-08	42.14	42.76	41.73	42.60	64,977
2022-04-07	41.30	41.73	41.12	41.55	60,124
2022-04-06	41.29	41.60	40.97	41.38	81,827
2022-04-05	42.41	43.00	41.97	42.03	88,293
2022-04-04	42.70	42.87	42.29	42.32	229,361
2022-04-01	41.38	41.84	40.78	41.72	160,712
2022-03-31	41.77	42.11	41.33	41.95	76,472
2022-03-30	41.38	41.89	41.11	41.60	32,566
2022-03-29	41.11	41.11	39.48	40.98	118,906
2022-03-28	41.23	41.37	40.63	41.02	66,155
2022-03-25	41.82	41.85	41.26	41.52	40,686
2022-03-24	41.83	42.34	41.35	42.03	87,321
2022-03-23	40.79	41.39	40.79	41.25	86,470
2022-03-22	41.38	41.38	40.27	40.69	33,711
2022-03-21	40.57	41.62	40.25	41.20	57,061
2022-03-18	40.42	40.76	40.18	40.29	104,417
2022-03-17	40.30	41.37	40.00	41.15	119,872
2022-03-16	40.02	40.02	39.07	39.49	41,092
2022-03-15	39.00	40.10	38.45	40.08	57,804
2022-03-14	41.30	41.30	39.90	40.07	60,538
2022-03-11	41.60	41.77	40.52	41.28	126,336
2022-03-10	40.52	42.39	40.50	41.69	97,341
2022-03-09	41.48	42.02	39.60	40.93	310,101
2022-03-08	41.73	43.44	41.50	42.96	369,155
2022-03-07	41.00	41.84	40.25	41.31	264,218
2022-03-04	38.60	40.00	38.60	39.94	166,211
2022-03-03	38.41	38.91	38.34	38.36	37,499
2022-03-02	38.47	38.73	37.40	38.14	111,258
2022-03-01	36.94	38.66	36.88	38.28	75,413
2022-02-28	37.37	38.07	36.99	37.26	45,399
2022-02-25	36.85	37.10	36.26	36.67	77,266
2022-02-24	38.25	39.52	37.25	37.25	234,335
2022-02-23	36.92	37.63	36.52	37.63	89,518
2022-02-22	37.65	37.80	37.01	37.32	64,263
2022-02-21	37.38	37.46	36.95	36.95	49,654
2022-02-18	37.20	37.71	37.12	37.17	37,200
2022-02-17	36.40	37.33	36.20	37.33	108,621
2022-02-16	35.11	35.88	35.11	35.87	98,076
2022-02-15	35.78	35.80	34.36	34.86	107,364
2022-02-14	34.64	35.78	34.64	35.51	66,247
2022-02-11	33.18	34.16	33.06	34.01	10,835
2022-02-10	34.31	34.34	33.81	34.33	13,485
2022-02-09	34.28	34.46	34.14	34.34	18,132
2022-02-08	33.68	34.05	33.52	33.52	101,532
2022-02-07	33.00	33.52	32.90	33.52	150,640
2022-02-04	32.80	33.13	32.09	32.89	156,877
2022-02-03	33.16	33.16	32.42	33.07	22,143
2022-02-02	33.03	33.17	32.73	33.16	28,682
2022-02-01	32.70	33.14	32.70	33.14	11,297
2022-01-31	32.00	32.24	31.70	32.11	34,140
2022-01-28	32.28	32.28	31.27	31.36	46,242
2022-01-27	32.82	32.91	32.21	32.48	31,471
2022-01-26	34.14	34.35	33.90	34.01	40,760
2022-01-25	33.57	33.97	33.30	33.63	19,817
2022-01-24	34.60	34.60	32.90	33.22	27,847
2022-01-21	35.11	35.24	34.63	34.84	24,751
2022-01-20	35.67	35.85	35.20	35.24	38,091
2022-01-19	33.02	34.80	32.90	34.80	60,797
2022-01-18	33.62	33.62	33.00	33.15	40,365
2022-01-17	33.29	33.56	33.29	33.31	6,911
2022-01-14	33.92	33.92	33.44	33.26	159,732
2022-01-13	34.02	34.20	33.84	33.92	24,269
2022-01-12	33.46	34.02	33.46	33.78	30,904
2022-01-11	33.37	33.37	32.99	33.28	10,006
2022-01-10	32.75	32.75	32.15	32.34	46,845
2022-01-07	32.14	32.48	32.06	32.25	14,599
2022-01-06	33.07	33.10	32.25	32.42	93,735
2022-01-05	33.94	34.58	33.89	34.25	15,599
2022-01-04	33.97	34.43	33.60	34.03	72,229
2022-01-03	34.28	34.28	34.28	34.28	0
2021-12-31	34.60	34.60	34.21	34.28	10,378
2021-12-30	33.64	34.15	33.46	34.15	28,479
2021-12-29	33.70	33.95	33.20	33.95	18,646
2021-12-28	33.75	33.75	33.75	33.75	0
2021-12-27	33.75	33.75	33.75	33.75	0
2021-12-24	33.47	33.90	33.47	33.75	4,940
2021-12-23	33.35	33.88	33.34	33.83	14,618
2021-12-22	32.96	33.41	32.96	33.31	11,831
2021-12-21	32.85	33.56	32.81	32.99	42,262
2021-12-20	33.28	33.28	32.52	32.61	43,731
2021-12-17	33.45	33.69	33.19	33.35	21,139
2021-12-16	31.70	32.87	31.70	32.83	67,164
2021-12-15	31.75	32.01	30.98	30.98	12,319
2021-12-14	32.28	32.50	31.75	32.09	20,435
2021-12-13	32.33	32.65	32.32	32.39	5,964
2021-12-10	32.31	33.00	32.20	32.47	6,963
2021-12-09	33.26	33.39	32.49	32.49	13,063
2021-12-08	33.44	33.45	33.03	33.06	18,631
2021-12-07	32.96	33.44	32.90	33.39	30,126
2021-12-06	32.82	33.03	32.40	33.03	25,898
2021-12-03	32.12	32.55	31.91	32.33	24,826
2021-12-02	33.11	33.11	31.91	32.11	141,809
2021-12-01	34.10	34.37	33.90	34.11	9,413
2021-11-30	34.46	35.00	34.01	34.11	6,220
2021-11-29	34.40	34.48	33.63	33.78	11,910
2021-11-26	34.92	34.99	34.00	33.95	120,190
2021-11-25	34.70	34.70	34.26	34.26	14,878
2021-11-24	34.85	34.85	34.05	34.40	23,883
2021-11-23	35.30	35.30	34.15	34.29	14,328
2021-11-22	35.83	35.89	34.69	35.24	56,661
2021-11-19	36.58	36.58	36.15	36.24	35,553
2021-11-18	37.29	37.29	36.21	36.41	43,221
2021-11-17	36.64	37.14	36.60	36.80	30,087
2021-11-16	37.07	37.37	36.64	36.64	47,303
2021-11-15	36.74	37.16	36.63	37.05	37,825
2021-11-12	36.55	37.11	36.42	36.86	47,383
2021-11-11	36.65	36.97	36.42	36.69	31,759
2021-11-10	35.32	36.66	35.06	36.34	53,974
2021-11-09	34.91	35.17	34.60	35.01	16,202
2021-11-08	34.68	35.10	34.61	34.87	49,626
2021-11-05	34.00	34.37	33.66	34.37	13,291
2021-11-04	33.96	34.65	33.74	33.83	36,721
2021-11-03	33.45	33.54	32.94	33.45	30,542
2021-11-02	33.85	33.85	33.22	33.24	26,717
2021-11-01	33.58	33.94	33.50	33.86	57,082
2021-10-29	34.72	34.72	33.78	33.95	33,339
2021-10-28	35.04	35.28	34.70	34.85	227,154
2021-10-27	35.10	35.47	34.93	35.19	10,312
2021-10-26	35.65	35.65	35.09	35.22	38,834
2021-10-25	35.50	35.75	35.25	35.72	26,043
2021-10-22	34.80	35.94	34.80	35.07	59,464
2021-10-21	34.67	34.97	34.54	34.54	25,366
2021-10-20	34.87	35.16	34.64	35.12	11,534
2021-10-19	34.55	34.95	34.33	34.39	21,911
2021-10-18	34.48	34.57	34.07	34.46	33,398
2021-10-15	34.86	34.86	33.88	34.50	31,574
2021-10-14	34.40	34.81	34.26	34.75	22,693
2021-10-13	32.84	34.36	32.84	34.19	103,940
2021-10-12	32.56	33.14	32.50	32.90	28,118
2021-10-11	32.97	32.97	32.60	32.74	31,078
2021-10-08	32.72	33.12	32.30	32.56	38,804
2021-10-07	32.29	32.61	32.01	32.61	40,371
2021-10-06	31.46	31.63	31.16	31.51	20,726
2021-10-05	31.64	31.65	31.05	31.29	13,004
2021-10-04	31.36	31.72	30.88	31.65	19,064
2021-10-01	31.07	31.58	31.01	31.17	25,144
2021-09-30	30.85	31.83	30.75	31.62	66,523
2021-09-29	31.28	31.52	30.74	30.92	23,659
2021-09-28	31.35	31.35	30.70	31.29	51,842
2021-09-27	32.13	32.13	31.60	31.78	19,007
2021-09-24	31.84	32.04	31.45	31.82	34,759
2021-09-23	32.44	32.72	31.85	32.03	20,905
2021-09-22	32.96	32.96	32.51	32.89	14,263
2021-09-21	32.00	32.96	32.00	32.90	18,250
2021-09-20	32.31	32.46	32.03	32.46	31,920
2021-09-17	33.35	33.35	32.30	32.58	57,502
2021-09-16	33.95	33.99	32.56	32.66	13,759
2021-09-15	34.12	34.45	33.94	34.27	7,421
2021-09-14	34.30	34.62	33.81	34.50	36,398
2021-09-13	33.79	34.40	33.54	34.33	65,297
2021-09-10	34.30	34.30	33.78	33.97	42,755
2021-09-09	34.23	34.70	33.85	34.05	30,234
2021-09-08	34.44	34.51	34.00	34.29	12,875
2021-09-07	35.10	35.30	34.27	34.37	43,345
2021-09-06	35.37	35.46	35.31	35.40	16,956
2021-09-03	34.64	35.59	34.56	35.37	29,755
2021-09-02	34.52	34.56	34.30	34.30	26,804
2021-09-01	34.74	34.99	34.39	34.72	30,690
2021-08-31	34.45	34.65	34.12	34.58	74,629
2021-08-30	34.22	34.22	34.22	34.22	0
2021-08-27	33.75	34.27	33.33	34.22	20,593
2021-08-26	33.45	33.82	33.39	33.68	16,926
2021-08-25	33.89	34.08	33.43	33.54	11,061
2021-08-24	34.10	34.44	34.05	34.13	21,778
2021-08-23	33.00	34.05	32.99	34.05	18,831
2021-08-20	32.96	33.06	32.66	32.96	67,693
2021-08-19	33.21	33.44	33.09	33.18	27,723
2021-08-18	34.59	34.62	33.27	33.50	10,168
2021-08-17	34.82	34.82	34.36	34.36	6,200
2021-08-16	34.67	34.96	34.61	34.85	31,166
2021-08-13	34.42	34.95	34.34	34.96	17,534
2021-08-12	34.80	34.81	33.94	34.03	13,072
2021-08-11	34.10	34.93	34.10	34.90	19,317
2021-08-10	34.70	34.71	33.95	34.15	38,330
2021-08-09	34.85	35.12	34.52	34.66	59,596
2021-08-06	36.20	36.33	34.98	35.22	99,244
2021-08-05	37.00	37.45	36.62	36.73	15,219
2021-08-04	37.68	37.97	37.06	37.09	48,935
2021-08-03	36.80	37.31	36.80	37.31	8,020
2021-08-02	37.08	37.37	36.90	36.85	18,968
2021-07-30	37.20	37.37	36.92	37.09	12,858
2021-07-29	36.44	37.45	36.44	37.35	77,182
2021-07-28	35.93	35.99	35.51	35.97	25,636
2021-07-27	35.81	35.86	35.45	35.63	12,122
2021-07-26	35.07	35.85	35.07	35.74	16,384
2021-07-23	35.60	35.64	35.00	35.25	15,664
2021-07-22	35.76	35.86	35.22	35.64	55,406
2021-07-21	35.47	35.66	35.10	35.66	12,069
2021-07-20	35.38	35.84	35.27	35.38	9,095
2021-07-19	35.67	35.78	35.12	35.12	40,178
2021-07-16	37.01	37.18	36.30	36.36	82,243
2021-07-15	37.17	37.37	36.94	37.06	33,798
2021-07-14	36.72	37.30	36.70	37.09	48,466
2021-07-13	36.62	36.94	36.08	36.86	22,348
2021-07-12	36.63	36.71	36.27	36.67	14,393
2021-07-09	35.50	36.48	35.50	36.48	29,602
2021-07-08	36.43	36.95	35.53	35.58	64,149
2021-07-07	36.98	37.15	36.46	36.61	31,659
2021-07-06	37.11	37.30	36.65	36.68	56,430
2021-07-05	36.72	36.86	36.60	36.73	17,372
2021-07-02	36.00	36.71	35.92	36.54	20,935
2021-07-01	36.50	36.67	35.89	36.03	54,221
2021-06-30	35.72	36.10	35.58	35.88	80,257
2021-06-29	35.97	36.01	35.27	35.95	118,007
2021-06-28	36.65	36.65	36.08	36.08	22,451
2021-06-25	36.94	37.07	36.54	36.67	41,531
2021-06-24	36.61	37.00	36.43	36.62	66,717
2021-06-23	37.04	37.33	36.80	37.05	33,423
2021-06-22	36.84	37.07	36.69	36.74	56,058
2021-06-21	36.60	37.15	36.41	36.93	179,963
2021-06-18	37.25	37.82	36.32	36.96	156,456
2021-06-17	38.89	38.89	37.04	37.24	130,091
2021-06-16	40.06	40.15	39.70	39.90	17,705
2021-06-15	40.47	40.48	39.99	40.19	32,950
2021-06-14	40.11	40.69	39.80	40.69	57,750
2021-06-11	41.50	41.70	40.72	40.76	43,132
2021-06-10	40.20	41.12	40.00	40.98	27,826
2021-06-09	40.37	40.65	40.22	40.63	234,591
2021-06-08	40.89	41.08	40.58	40.69	30,442
2021-06-07	40.92	41.16	40.67	41.01	34,834
2021-06-04	40.95	41.37	40.41	41.14	27,634
2021-06-03	41.87	41.87	40.42	40.62	39,209
2021-06-02	41.96	42.17	41.71	42.04	36,039
2021-06-01	42.41	42.41	41.69	41.96	89,390
2021-05-28	41.32	41.88	41.11	41.70	45,657
2021-05-27	41.97	41.97	41.57	41.68	58,211
2021-05-26	42.25	42.50	42.00	42.27	77,036
2021-05-25	42.46	42.46	41.42	41.77	55,533
2021-05-24	41.75	42.19	41.63	42.09	44,835
2021-05-21	42.05	42.49	41.45	41.68	40,638
2021-05-20	42.01	42.13	41.41	42.12	34,079
2021-05-19	42.13	42.65	41.28	42.21	106,445
2021-05-18	42.72	42.74	41.62	42.00	127,386
2021-05-17	40.72	41.83	40.55	41.83	113,105
2021-05-14	39.80	40.00	39.39	40.00	56,003
2021-05-13	39.38	39.39	38.78	39.30	104,674
2021-05-12	39.46	40.07	39.46	39.58	15,474
2021-05-11	39.60	39.89	38.81	39.65	66,705
2021-05-10	39.87	40.54	39.85	40.28	45,480
2021-05-07	39.27	40.19	39.27	39.65	148,372
2021-05-06	38.02	39.34	37.95	39.34	45,467
2021-05-05	37.68	37.82	37.33	37.55	63,342
2021-05-04	37.76	38.51	37.41	37.54	73,634
2021-04-30	36.80	36.94	36.59	36.62	118,589
2021-04-29	37.44	37.80	36.41	36.84	67,204
2021-04-28	37.06	37.55	36.92	37.51	66,162
2021-04-27	38.09	38.42	37.84	38.00	52,657
2021-04-26	38.38	38.66	38.08	38.18	22,794
2021-04-23	38.60	39.05	38.27	38.46	73,897
2021-04-22	39.06	39.19	38.60	38.66	53,316
2021-04-21	38.68	39.18	38.33	39.18	134,522
2021-04-20	38.24	38.52	37.79	38.32	122,558
2021-04-19	38.45	38.90	38.00	38.07	95,857
2021-04-16	37.91	38.75	37.90	38.32	217,497
2021-04-15	36.88	38.12	36.77	38.07	227,651
2021-04-14	37.02	37.02	36.58	36.73	22,911
2021-04-13	35.84	36.97	35.65	36.76	24,730
2021-04-12	36.60	36.74	36.08	36.09	59,393
2021-04-09	36.62	36.96	36.15	36.90	60,554
2021-04-08	36.44	36.92	36.41	36.82	45,170
2021-04-07	36.49	36.49	36.20	36.21	17,271
2021-04-06	35.62	36.68	35.62	36.62	71,641

Share	Price	Volume
Zotefoams Plc (ZTF)	358.00	0
Zephyr Energy (ZPHR)	3.55	0
Zoo Digital (ZOO)	12.50	0
Zinnwald Lithium (ZNWD)	5.80	0
Zanaga Iron Ore Company Limited (ZIOC)	5.20	0