Gem Diamonds Di Share History

Gem Diamonds Di Share Price history. The following table shows end-of-day data GEMD historical share prices for Gem Diamonds Di, 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.

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

Date	Open	High	Low	Close	Volume
2026-08-24	4.50	4.50	3.65	3.65	92,852
2026-08-21	3.85	4.10	3.85	4.10	67,274
2026-08-20	3.85	3.85	3.85	3.85	81,818
2026-08-19	3.88	4.50	3.88	4.19	49,927
2026-08-18	4.00	4.00	4.00	4.18	318,729
2026-08-17	4.50	4.50	3.88	4.00	210,725
2026-08-14	3.85	3.85	3.85	3.85	185,943
2026-08-13	4.25	4.25	4.00	4.23	804,812
2026-08-12	4.47	4.80	3.65	3.65	581,410
2026-08-11	4.06	4.06	4.04	4.04	10,405
2026-08-10	4.10	4.23	4.10	4.06	224,517
2026-08-07	3.35	4.22	3.20	4.04	939,703
2026-08-06	3.35	3.35	3.35	3.35	205,846
2026-08-05	4.22	4.22	4.22	3.79	42,538
2026-08-04	3.76	3.76	3.76	3.79	49,048
2026-08-03	3.35	4.20	3.35	3.35	64,316
2026-07-31	3.35	3.35	3.35	3.35	462
2026-07-30	3.35	3.35	3.35	3.35	25,015
2026-07-29	4.20	4.22	3.45	3.45	277,692
2026-07-28	3.62	3.77	3.62	3.75	465,114
2026-07-27	3.62	3.62	3.20	3.41	108,692
2026-07-24	3.30	3.30	3.30	3.30	7,752
2026-07-23	3.50	3.50	3.50	3.50	60,737
2026-07-22	3.20	3.73	3.20	3.40	373,899
2026-07-21	3.50	3.57	3.50	3.32	155,872
2026-07-20	3.50	3.50	3.50	3.50	30,953
2026-07-17	3.50	3.50	3.30	3.30	148,380
2026-07-16	3.20	3.20	3.20	3.20	153
2026-07-15	3.20	3.60	3.20	3.20	39,380
2026-07-14	3.40	3.40	3.20	3.20	76,154
2026-07-13	3.55	3.55	3.40	3.40	50,282
2026-07-10	3.50	3.50	3.50	3.50	12,877
2026-07-09	3.48	3.48	3.48	3.48	92,353
2026-07-08	3.40	3.58	3.40	3.48	175,691
2026-07-07	3.50	3.50	3.40	3.40	107,410
2026-07-06	3.20	3.45	3.20	3.45	30,011
2026-07-03	3.40	3.40	3.40	3.50	193,420
2026-07-02	3.50	3.86	3.20	3.30	1,061,621
2026-07-01	3.50	3.50	3.50	3.50	335,729
2026-06-30	3.60	3.60	3.60	3.60	554,020
2026-06-29	3.60	3.60	3.50	3.50	87,974
2026-06-26	3.61	3.84	3.61	3.84	16,961
2026-06-25	4.00	4.00	3.61	3.61	3,357
2026-06-24	4.00	4.00	4.00	4.00	5,442
2026-06-23	4.32	4.32	3.68	3.68	77,568
2026-06-22	4.22	4.34	4.20	4.20	188,349
2026-06-19	3.71	4.17	3.71	4.15	168,210
2026-06-18	3.99	4.50	3.71	3.71	674,764
2026-06-17	3.60	3.60	3.60	3.60	3,649
2026-06-16	3.60	3.60	3.60	3.60	38,881
2026-06-15	3.80	3.80	3.60	3.60	185,664
2026-06-12	4.00	4.00	4.00	3.90	36,702
2026-06-11	4.00	4.00	4.00	4.00	42,799
2026-06-10	3.80	3.91	3.80	3.91	43,746
2026-06-09	3.80	3.80	3.80	3.80	808
2026-06-08	4.40	4.42	4.01	4.21	161,972
2026-06-05	4.21	4.32	4.21	4.32	60,644
2026-06-04	4.08	4.26	4.08	4.24	53,434
2026-06-03	3.80	3.80	3.80	3.80	1,673
2026-06-02	4.00	4.00	3.80	3.80	109,461
2026-06-01	4.01	4.01	4.00	4.00	86,086
2026-05-29	4.54	4.54	4.01	4.28	84,973
2026-05-28	4.27	4.27	4.27	4.27	722
2026-05-27	4.00	4.20	4.00	4.27	56,071
2026-05-26	4.55	4.55	4.55	4.55	66,403
2026-05-25	4.56	4.56	4.56	4.56	0
2026-05-22	4.56	4.56	4.00	4.56	483,291
2026-05-21	4.00	4.56	4.00	4.56	1,729
2026-05-20	4.00	4.50	3.80	4.41	1,575,147
2026-05-19	3.60	4.32	3.29	4.32	1,452,234
2026-05-18	4.32	4.32	4.32	4.32	56,393
2026-05-15	4.32	4.32	3.80	4.32	51,506
2026-05-14	3.75	4.32	3.60	4.32	300,132
2026-05-13	3.60	3.75	3.60	3.67	147,924
2026-05-12	3.60	3.76	3.60	3.76	17,096
2026-05-11	3.60	3.80	3.60	3.76	20,999
2026-05-08	3.80	3.92	3.60	3.92	346,400
2026-05-07	3.82	3.82	3.82	3.82	6,844
2026-05-06	3.00	3.63	3.00	3.97	104,278
2026-05-05	3.00	4.32	3.00	4.32	198,967
2026-05-04	4.20	4.20	4.20	4.20	0
2026-05-01	4.20	4.20	3.80	4.20	160,892
2026-04-30	3.79	3.85	3.79	3.85	12,931
2026-04-29	3.80	3.80	3.79	3.79	216,258
2026-04-28	3.80	3.80	3.80	3.80	25,540
2026-04-27	4.31	4.32	3.80	4.06	238,660
2026-04-24	3.70	3.70	3.68	3.68	26,002
2026-04-23	3.76	3.76	3.40	3.70	320,907
2026-04-22	4.31	4.31	3.37	3.84	35,889
2026-04-21	3.99	3.99	3.99	3.68	9,692
2026-04-20	3.60	3.60	3.60	3.88	8,471
2026-04-17	3.88	3.99	3.60	3.60	106,863
2026-04-16	4.31	4.31	4.00	4.00	24,966
2026-04-15	4.32	4.32	4.31	3.88	48,997
2026-04-14	3.80	3.88	3.80	3.88	29,394
2026-04-13	4.31	4.31	4.31	3.80	18,268
2026-04-10	4.32	4.32	4.32	4.32	427
2026-04-09	3.70	3.70	3.50	3.91	136,182
2026-04-08	4.31	4.31	3.80	4.06	61,166
2026-04-07	4.00	4.31	3.28	3.86	56,019
2026-04-06	3.68	3.68	3.68	3.68	0
2026-04-03	3.68	3.68	3.68	3.68	0
2026-04-02	3.29	3.29	3.29	3.68	1,153,497
2026-04-01	3.60	3.80	3.60	3.80	1,000
2026-03-31	3.29	3.60	3.29	3.60	81,072
2026-03-30	3.99	3.99	3.99	3.80	343,148
2026-03-27	4.12	4.12	4.12	4.12	1,165
2026-03-26	4.02	4.02	4.02	4.02	39,526
2026-03-25	4.50	4.50	3.90	3.90	189,557
2026-03-24	4.40	4.40	3.80	4.00	65,655
2026-03-23	3.60	4.00	3.60	4.19	495,066
2026-03-20	3.80	3.80	3.70	3.80	217,809
2026-03-19	4.24	4.24	3.80	4.10	924,558
2026-03-18	4.00	4.39	3.30	4.15	2,469,488
2026-03-17	4.59	4.60	4.59	4.60	184,827
2026-03-16	4.79	4.80	4.21	4.80	241,208
2026-03-13	4.79	4.79	4.50	4.50	1,447,358
2026-03-12	4.60	4.60	4.60	4.60	568,580
2026-03-11	4.31	4.50	4.30	4.60	830,633
2026-03-10	4.30	4.70	4.30	4.70	610,224
2026-03-09	4.72	4.72	4.11	4.20	562,617
2026-03-06	4.61	4.61	4.11	4.20	135,893
2026-03-05	4.45	4.45	4.10	4.10	149,934
2026-03-04	4.15	4.45	3.91	4.45	71,619
2026-03-03	4.00	4.15	3.91	4.10	71,564
2026-03-02	3.92	4.15	3.92	4.15	187,877
2026-02-27	4.31	4.31	4.00	4.30	335,359
2026-02-26	3.80	4.31	3.80	4.10	998,901
2026-02-25	3.90	4.10	3.80	4.10	172,131
2026-02-24	4.10	4.10	3.90	3.90	49,769
2026-02-23	4.10	4.10	3.80	3.91	228,862
2026-02-20	3.90	4.00	3.81	4.00	448,273
2026-02-19	4.00	4.00	3.70	3.84	143,461
2026-02-18	4.05	4.05	3.65	3.87	330,299
2026-02-17	4.10	4.10	3.51	3.60	307,629
2026-02-16	4.00	4.05	3.51	4.00	140,639
2026-02-13	3.45	3.46	3.43	3.61	310,293
2026-02-12	4.00	4.00	3.49	3.80	403,190
2026-02-11	3.99	3.99	3.98	3.98	90,535
2026-02-10	3.41	3.41	3.40	3.55	370,308
2026-02-09	3.99	3.99	3.23	3.38	1,958,663
2026-02-06	3.69	3.97	3.40	3.69	1,483,497
2026-02-05	4.60	4.60	3.50	3.55	4,179,465
2026-02-04	3.15	5.56	3.15	4.20	20,858,785
2026-02-03	3.14	3.14	2.70	2.85	82,113
2026-02-02	3.19	3.19	3.19	3.00	116,173
2026-01-30	3.19	3.19	3.19	2.98	90,713
2026-01-29	3.14	3.14	2.80	2.85	427,729
2026-01-28	2.80	2.80	2.80	2.80	34,534
2026-01-27	3.00	3.00	2.80	2.95	111,933
2026-01-26	3.20	3.20	3.02	3.10	268,310
2026-01-23	3.20	3.20	3.00	3.10	64,065
2026-01-22	3.20	3.20	3.02	3.02	6,476
2026-01-21	3.19	3.20	3.19	3.20	47,667
2026-01-20	3.14	3.14	2.85	2.95	102,506
2026-01-19	3.18	3.19	2.86	3.03	407,919
2026-01-16	3.19	3.19	3.00	3.00	183,159
2026-01-15	3.00	3.00	3.00	3.03	90,032
2026-01-14	3.19	3.19	3.19	3.03	21,719
2026-01-13	2.81	2.81	2.81	3.03	419,418
2026-01-12	2.70	3.00	2.70	3.00	1,118,355
2026-01-09	3.00	3.00	3.00	2.78	206,404
2026-01-08	2.90	2.90	2.80	2.83	436,040
2026-01-07	3.30	3.30	2.70	2.75	1,413,381
2026-01-06	3.02	3.05	3.02	3.05	52,576
2026-01-05	3.07	3.07	3.02	3.02	11,745
2026-01-02	2.70	3.29	2.70	3.07	380,634
2026-01-01	2.98	2.98	2.98	2.98	0
2025-12-31	2.90	3.29	2.75	2.98	454,172
2025-12-30	3.07	3.10	3.07	3.10	3,578
2025-12-29	3.29	3.29	2.90	3.07	162,371
2025-12-26	3.10	3.10	3.10	3.10	0
2025-12-25	3.10	3.10	3.10	3.10	0
2025-12-24	3.05	3.10	3.05	3.10	11,434
2025-12-23	3.01	3.01	2.90	3.05	750,925
2025-12-22	3.10	3.15	3.10	3.15	48,991
2025-12-19	3.00	3.01	3.00	3.10	826,842
2025-12-18	3.24	3.24	3.01	3.10	274,192
2025-12-17	3.19	3.19	3.19	3.15	14,336
2025-12-16	3.02	3.19	3.02	3.13	362,628
2025-12-15	3.01	3.01	3.01	3.20	246,702
2025-12-12	3.01	3.01	3.01	3.22	41,031
2025-12-11	3.43	3.43	3.43	3.20	34,662
2025-12-10	3.01	3.01	3.01	3.22	257,336
2025-12-09	3.01	3.01	3.01	3.26	73,124
2025-12-08	3.07	3.22	3.07	3.22	72
2025-12-05	3.00	3.14	2.93	3.07	1,432,266
2025-12-04	3.12	3.34	3.12	3.16	89,944
2025-12-03	3.39	3.39	3.00	3.00	515,009
2025-12-02	3.00	3.00	3.00	3.00	420,163
2025-12-01	3.00	3.30	3.00	3.14	531,209
2025-11-28	3.01	3.01	3.00	3.25	274,079
2025-11-27	3.23	3.25	3.23	3.25	30,817
2025-11-26	3.50	3.50	3.50	3.23	155,973
2025-11-25	3.00	3.00	3.00	3.31	33,811
2025-11-24	3.11	3.11	3.11	3.37	8,177
2025-11-21	3.50	3.50	3.00	3.31	95,691
2025-11-20	3.00	3.00	3.00	3.32	33,959
2025-11-19	3.39	3.39	3.30	3.30	66,935
2025-11-18	3.65	3.69	3.14	3.37	30,760
2025-11-17	3.20	3.20	3.20	3.40	82,523
2025-11-14	3.00	3.00	3.00	3.40	185,886
2025-11-13	3.37	3.40	3.37	3.40	12,864
2025-11-12	3.69	3.69	3.10	3.37	53,344
2025-11-11	3.50	3.50	3.50	3.35	194,042
2025-11-10	3.00	3.40	3.00	3.25	50,871
2025-11-07	3.50	3.50	3.26	3.50	83,313
2025-11-06	3.11	3.27	3.11	3.43	293,514
2025-11-05	3.50	3.50	3.50	3.43	27,482
2025-11-04	3.35	3.35	3.35	3.37	445,182
2025-11-03	3.14	3.37	3.14	3.37	11,510
2025-10-31	3.40	3.40	3.10	3.14	403,812
2025-10-30	3.65	3.70	3.21	3.30	1,368,746
2025-10-29	3.32	3.69	3.00	3.32	166,793
2025-10-28	3.00	3.31	3.00	3.31	51,841
2025-10-27	3.01	3.20	2.93	3.00	661,929
2025-10-24	2.75	3.10	2.75	2.90	285,143
2025-10-23	3.18	3.28	3.18	3.25	36,697
2025-10-22	2.81	2.81	2.81	2.81	60,460
2025-10-21	3.00	3.10	2.90	3.00	542,958
2025-10-20	3.10	3.10	3.10	3.10	206,778
2025-10-17	3.80	3.80	3.11	3.22	202,306
2025-10-16	3.79	3.79	3.79	3.55	75,988
2025-10-15	3.30	3.30	3.10	3.25	225,424
2025-10-14	3.45	3.52	3.45	3.52	4,544
2025-10-13	3.35	3.56	3.35	3.45	1,459,072
2025-10-10	3.26	3.50	3.21	3.32	65,430
2025-10-09	3.35	3.50	3.35	3.50	68,598
2025-10-08	3.38	3.38	3.36	3.36	185,700
2025-10-07	3.33	3.33	3.33	3.33	25,728
2025-10-06	3.79	3.79	3.30	3.30	54,682
2025-10-03	3.14	3.14	3.00	3.37	969,715
2025-10-02	3.01	3.15	2.81	2.95	521,319
2025-10-01	3.20	3.25	3.01	3.11	174,911
2025-09-30	3.35	3.35	3.35	3.15	87,174
2025-09-29	3.50	3.50	3.50	3.52	10,987
2025-09-26	3.46	3.46	3.23	3.23	45,207
2025-09-25	3.64	3.64	3.32	3.46	235,126
2025-09-24	3.39	3.51	3.30	3.50	314,912
2025-09-23	3.20	3.40	3.20	3.28	71,092
2025-09-22	3.20	3.48	3.20	3.40	60,453
2025-09-19	3.20	3.20	3.20	3.35	61,633
2025-09-18	3.40	3.40	3.35	3.35	36,350
2025-09-17	3.47	3.48	3.47	3.40	144,460
2025-09-16	3.45	3.45	3.45	3.35	343,903
2025-09-15	3.05	3.29	2.90	3.10	1,105,809
2025-09-12	3.68	3.68	3.00	3.21	970,548
2025-09-11	3.65	3.70	3.65	3.81	23,756
2025-09-10	3.57	3.57	3.57	3.68	139,395
2025-09-09	3.50	4.00	3.50	3.86	1,764,071
2025-09-08	3.30	3.90	3.16	3.50	2,905,009
2025-09-05	3.50	3.68	2.80	3.15	11,955,459
2025-09-04	5.90	5.90	3.40	3.40	8,104,411
2025-09-03	6.68	6.88	6.68	6.68	182,421
2025-09-02	7.02	7.02	7.02	7.02	8,106
2025-09-01	6.66	6.80	6.60	6.70	122,262
2025-08-29	7.00	7.00	7.00	7.00	61,349
2025-08-28	7.30	7.30	7.08	7.08	1,697
2025-08-27	7.30	7.30	7.28	7.30	7,525
2025-08-26	7.20	7.28	6.92	6.89	180,776
2025-08-25	7.20	7.20	7.20	7.20	0
2025-08-22	6.86	7.20	6.86	7.20	173,491
2025-08-21	7.42	7.42	7.18	7.20	12,587
2025-08-20	6.46	6.78	6.46	7.09	130,152
2025-08-19	7.02	7.02	7.00	7.00	40,132
2025-08-18	7.18	7.32	6.60	6.70	232,478
2025-08-15	6.50	7.44	6.50	7.44	304,543
2025-08-14	7.44	7.44	6.52	6.64	151,810
2025-08-13	7.42	7.42	7.42	6.82	6,837
2025-08-12	6.80	7.14	6.28	6.95	94,289
2025-08-11	6.78	6.93	6.78	6.93	92,398
2025-08-08	6.50	7.00	6.50	6.78	295,161
2025-08-07	6.50	6.50	6.50	6.50	18,281
2025-08-06	6.72	6.72	6.72	6.72	118,042
2025-08-05	6.36	6.50	6.36	6.50	149,525
2025-08-04	6.36	6.36	6.36	6.31	16,388
2025-08-01	6.34	6.34	6.34	6.15	104,600
2025-07-31	6.13	6.13	6.08	6.08	47,175
2025-07-30	6.00	6.00	5.92	6.13	82,524
2025-07-29	6.00	6.30	6.00	6.18	37,991
2025-07-28	5.70	6.00	5.70	6.06	67,134
2025-07-25	5.42	6.00	5.42	5.85	141,390
2025-07-24	5.50	5.70	5.00	5.60	316,189
2025-07-23	6.00	6.00	4.70	5.55	1,411,193
2025-07-22	6.14	6.14	6.04	6.04	40,558
2025-07-21	6.32	6.32	6.14	6.14	9,704
2025-07-18	6.14	6.14	5.76	6.32	189,887
2025-07-17	6.30	6.30	5.92	6.04	450,528
2025-07-16	6.52	6.52	6.50	6.69	247,358
2025-07-15	6.80	7.10	6.80	7.10	3,173
2025-07-14	6.78	6.78	6.78	6.70	25,648
2025-07-11	6.78	6.78	6.50	6.68	244,882
2025-07-10	6.64	6.69	6.64	6.69	4,332
2025-07-09	6.60	6.64	6.60	6.64	1,252
2025-07-08	6.70	6.72	6.50	6.60	139,172
2025-07-07	6.50	6.50	6.50	6.64	410,289
2025-07-04	6.40	6.40	6.10	6.36	101,259
2025-07-03	6.58	6.60	6.58	6.60	61,338
2025-07-02	6.70	6.70	6.40	6.66	304,698
2025-07-01	6.60	6.70	6.60	6.55	273,084
2025-06-30	6.56	6.56	6.40	6.40	363,209
2025-06-27	6.56	6.68	6.56	6.68	95,518
2025-06-26	6.80	6.80	6.56	6.56	140,697
2025-06-25	6.70	6.70	6.70	6.63	42,198
2025-06-24	6.72	6.72	6.70	6.70	24,386
2025-06-23	6.80	6.80	6.80	6.72	339,522
2025-06-20	7.14	7.14	7.14	7.14	4,154
2025-06-19	6.82	6.84	6.70	7.14	79,219
2025-06-18	6.82	7.02	6.82	7.11	147,389
2025-06-17	6.90	6.90	6.88	6.88	33,989
2025-06-16	7.00	7.48	7.00	7.20	211,084
2025-06-13	6.99	7.09	6.99	7.09	18,100
2025-06-12	6.94	6.99	6.94	6.99	18,201
2025-06-11	6.52	7.18	6.52	6.94	91,278
2025-06-10	7.00	7.00	6.50	6.82	318,864
2025-06-09	7.04	7.09	7.04	7.09	395
2025-06-06	6.92	7.04	6.82	7.04	300,357
2025-06-05	7.08	7.08	7.00	7.05	121,201
2025-06-04	7.40	7.40	7.00	7.04	646,355
2025-06-03	7.50	7.50	7.50	7.65	80,300
2025-06-02	7.65	7.79	7.65	7.79	0
2025-05-30	7.76	7.76	7.76	7.65	84,571
2025-05-29	8.00	8.00	8.00	8.00	4,779
2025-05-28	7.50	7.50	7.50	7.79	22,974
2025-05-27	7.50	7.96	7.50	7.96	11,676
2025-05-26	7.50	7.50	7.50	7.50	0
2025-05-23	7.80	7.80	7.50	7.69	275,702
2025-05-22	7.70	7.88	7.70	8.04	46,711
2025-05-21	8.14	8.14	8.09	8.09	18,163
2025-05-20	8.20	8.20	7.50	8.14	99,515
2025-05-19	8.48	8.48	7.80	8.09	53,043
2025-05-16	8.00	8.00	8.00	8.14	74,132
2025-05-15	8.40	8.40	8.08	8.09	55,206
2025-05-14	8.04	8.14	8.04	8.14	137,245
2025-05-13	8.04	8.04	8.04	8.04	5,287
2025-05-12	7.70	7.70	7.70	8.04	136,115
2025-05-09	8.30	8.30	7.80	7.80	100,086
2025-05-08	8.14	8.26	8.14	8.26	0
2025-05-07	8.00	8.00	8.00	8.14	5,966
2025-05-06	8.04	8.04	7.90	7.90	135,484
2025-05-05	8.18	8.18	8.18	8.18	0
2025-05-02	7.72	8.18	7.70	8.18	158,416
2025-05-01	7.40	7.98	7.40	7.78	90,140
2025-04-30	7.90	7.90	7.50	7.44	226,460
2025-04-29	7.75	7.75	7.75	7.75	200,000
2025-04-28	7.50	7.50	7.50	7.75	61,142
2025-04-25	7.60	7.60	7.60	7.75	98,983
2025-04-24	7.90	7.90	7.80	7.80	64
2025-04-23	7.88	7.90	7.88	7.90	34,644
2025-04-22	7.60	7.60	7.60	7.69	14,553
2025-04-21	7.57	7.57	7.57	7.57	0
2025-04-18	7.57	7.57	7.57	7.57	0
2025-04-17	7.73	7.73	7.57	7.57	5,828
2025-04-16	7.92	7.92	7.60	7.73	180,343
2025-04-15	7.56	7.98	7.50	7.91	143,821
2025-04-14	8.00	8.00	7.56	7.56	82,987
2025-04-11	7.54	7.54	7.54	7.84	17,373
2025-04-10	7.98	7.98	7.82	7.84	14,250
2025-04-09	7.48	7.98	7.48	7.82	295,341
2025-04-08	7.72	7.72	7.50	7.50	731,592
2025-04-07	8.00	8.00	7.30	7.48	490,404
2025-04-04	8.10	8.10	7.60	8.00	233,771
2025-04-03	8.30	8.30	8.00	8.15	475,182
2025-04-02	8.30	8.30	8.30	8.57	13,500
2025-04-01	8.26	8.26	8.22	8.57	68,767
2025-03-31	9.00	9.00	8.22	8.22	586,384
2025-03-28	8.70	8.70	8.70	8.99	18,717
2025-03-27	9.28	9.28	9.28	8.99	25,586
2025-03-26	9.04	9.04	9.04	9.04	7,093
2025-03-25	9.04	9.04	9.04	9.04	3,815
2025-03-24	9.28	9.28	9.00	9.04	18,405
2025-03-21	9.00	9.00	8.70	8.90	46,104
2025-03-20	9.00	9.00	9.00	8.89	299,057
2025-03-19	9.00	9.00	8.82	8.94	154,526
2025-03-18	9.00	9.02	8.80	9.00	570,685
2025-03-17	9.50	9.50	9.20	9.20	248,845
2025-03-14	9.60	9.60	9.50	9.54	191,897
2025-03-13	9.98	9.98	9.40	9.40	382,600
2025-03-12	9.16	9.98	9.16	9.54	252,778
2025-03-11	9.50	9.50	9.14	9.17	216,894
2025-03-10	9.50	9.60	9.36	9.74	56,286
2025-03-07	9.60	9.60	9.60	9.60	25,298
2025-03-06	10.00	10.00	9.74	9.74	20,265
2025-03-05	9.50	10.00	9.50	10.00	11,985
2025-03-04	9.72	9.72	9.50	9.59	380,886
2025-03-03	9.50	9.50	9.50	9.50	11,247
2025-02-28	9.72	9.72	9.72	9.75	18,562
2025-02-27	9.70	9.70	9.68	9.75	243,908
2025-02-26	9.54	9.54	9.52	9.70	269,713
2025-02-25	9.40	9.40	9.18	9.55	101,666
2025-02-24	10.50	10.50	9.30	9.70	439,516
2025-02-21	9.90	9.90	9.90	10.28	93,758
2025-02-20	10.30	10.30	9.98	10.33	555,461
2025-02-19	10.35	10.35	10.30	10.53	137,195
2025-02-18	10.40	10.55	10.40	10.40	122,463
2025-02-17	10.60	10.60	10.40	10.48	219,104
2025-02-14	10.60	10.60	10.35	10.60	143,848
2025-02-13	10.43	10.73	10.43	10.73	0
2025-02-12	10.55	10.55	10.30	10.43	395,965
2025-02-11	11.00	11.00	10.60	10.58	177,662
2025-02-10	10.70	10.95	10.60	10.83	77,592
2025-02-07	11.50	11.50	10.90	10.90	159,956
2025-02-06	11.35	11.65	11.35	11.53	38,161
2025-02-05	11.50	11.50	11.50	11.50	103,217
2025-02-04	11.55	11.55	11.55	11.80	31,261
2025-02-03	11.95	12.15	11.50	11.60	140,910
2025-01-31	12.20	12.55	11.80	12.10	440,140
2025-01-30	11.45	12.50	11.45	12.00	1,424,378
2025-01-29	11.00	11.60	10.35	11.35	1,425,310
2025-01-28	10.80	10.80	10.80	10.68	144,025
2025-01-27	11.00	11.00	10.30	10.58	97,455
2025-01-24	10.60	10.78	10.60	10.78	1,050
2025-01-23	10.95	10.95	10.65	10.60	244,660
2025-01-22	10.80	10.80	10.80	10.88	138,795
2025-01-21	10.80	10.80	10.80	10.98	295,556
2025-01-20	10.80	11.00	10.70	10.85	432,986
2025-01-17	10.75	10.75	10.75	10.68	428,318
2025-01-16	10.80	10.80	10.80	10.80	203,705
2025-01-15	10.55	10.65	10.40	10.60	248,060
2025-01-14	10.70	10.70	10.00	10.55	255,111
2025-01-13	10.90	10.90	10.80	10.85	144,897
2025-01-10	11.15	11.15	11.15	11.15	40,992
2025-01-09	10.80	10.85	10.80	11.15	185,041
2025-01-08	10.85	10.85	10.85	10.73	194,139
2025-01-07	10.95	11.15	10.95	11.15	94,741
2025-01-06	10.95	10.95	10.90	10.95	430,045
2025-01-03	11.10	11.10	11.00	11.00	89,233
2025-01-02	11.00	11.05	11.00	11.25	201,209
2025-01-01	11.00	11.00	11.00	11.00	0
2024-12-31	11.00	11.00	11.00	11.00	219,282
2024-12-30	10.55	10.95	10.50	10.73	1,227,655
2024-12-27	10.00	10.00	9.62	10.60	313,759
2024-12-26	10.05	10.05	10.05	10.05	0
2024-12-25	10.05	10.05	10.05	10.05	0
2024-12-24	10.20	10.20	10.05	10.05	69,240
2024-12-23	10.15	10.15	9.96	10.03	286,487
2024-12-20	10.50	10.50	10.00	10.23	135,505
2024-12-19	10.45	10.95	10.40	10.68	190,605
2024-12-18	10.90	10.90	10.80	10.80	114,880
2024-12-17	10.45	10.90	10.45	10.90	63,702
2024-12-16	10.80	10.80	10.30	10.65	186,391
2024-12-13	10.15	10.50	9.78	10.50	183,072
2024-12-12	9.94	9.94	9.80	10.38	186,676
2024-12-11	9.92	9.92	9.90	9.92	19,135
2024-12-10	9.72	9.92	9.70	9.70	55,036
2024-12-09	9.52	9.84	9.50	9.72	227,392
2024-12-06	9.72	9.72	9.70	9.70	222,434
2024-12-05	9.86	9.90	9.70	9.74	452,817
2024-12-04	9.90	9.90	9.90	10.17	87,534
2024-12-03	11.00	11.00	9.88	9.79	832,074
2024-12-02	9.82	9.82	9.82	10.04	98,370
2024-11-29	10.24	10.24	10.24	10.24	0
2024-11-28	10.50	10.50	10.00	10.24	249,072
2024-11-27	10.50	10.65	10.50	10.50	61,301
2024-11-26	11.00	11.00	10.50	10.58	137,807
2024-11-25	10.80	11.10	10.80	11.05	116,199
2024-11-22	11.18	11.33	11.18	11.33	21,402
2024-11-21	11.28	11.28	11.18	11.18	5,425
2024-11-20	11.28	11.28	11.28	11.28	20,413
2024-11-19	11.28	11.28	11.28	11.28	6,995
2024-11-18	10.95	10.95	10.95	11.28	15,048
2024-11-15	11.25	11.25	10.70	10.70	112,162
2024-11-14	10.93	10.93	10.88	10.88	508
2024-11-13	11.20	11.20	10.65	10.93	79,540
2024-11-12	11.30	11.45	11.25	10.98	594,747
2024-11-11	10.85	11.90	10.85	11.33	104,296
2024-11-08	10.80	11.00	10.50	10.90	1,186,768
2024-11-07	10.75	10.75	10.75	11.35	36,031
2024-11-06	10.95	10.95	10.75	10.75	103,345
2024-11-05	10.85	11.90	10.85	11.28	5,335
2024-11-04	11.20	11.95	10.75	10.90	505,125
2024-11-01	11.35	11.35	11.35	11.35	50,868
2024-10-31	11.83	11.83	11.73	11.73	222,970
2024-10-30	11.93	11.93	11.83	11.83	10,448
2024-10-29	11.30	11.60	11.30	11.93	467,697
2024-10-28	11.50	11.50	11.00	11.00	231,726
2024-10-25	11.50	11.83	11.50	11.83	64,105
2024-10-24	11.40	11.50	11.40	11.50	151,031
2024-10-23	13.00	13.00	11.50	11.50	2,372,797
2024-10-22	12.95	12.95	12.25	12.50	645,739
2024-10-21	12.05	12.55	12.05	11.90	473,447
2024-10-18	11.93	11.93	11.78	11.78	98,497
2024-10-17	11.00	11.80	11.00	11.93	274,026
2024-10-16	11.20	11.20	11.20	11.28	166,968
2024-10-15	11.00	11.00	10.90	10.90	79,238
2024-10-14	10.95	10.95	10.90	10.90	28,052
2024-10-11	11.00	11.30	10.85	10.95	97,090
2024-10-10	10.50	11.15	10.50	11.10	485,425
2024-10-09	10.70	10.70	10.70	11.05	45,717
2024-10-08	11.08	11.18	11.08	11.18	47,150
2024-10-07	11.28	11.28	11.08	11.08	28,929
2024-10-04	10.95	11.00	10.95	11.28	178,370
2024-10-03	10.90	10.95	10.90	10.95	152,036
2024-10-02	11.15	11.15	10.50	10.70	792,742
2024-10-01	10.50	11.10	10.20	11.00	570,097
2024-09-30	10.90	11.15	10.85	10.83	344,769
2024-09-27	11.15	11.15	10.85	11.50	400,009
2024-09-26	10.55	10.95	10.55	10.75	355,380
2024-09-25	11.10	11.10	10.70	10.80	552,878
2024-09-24	11.15	11.40	11.15	11.20	341,217
2024-09-23	11.60	11.60	11.30	11.20	642,914
2024-09-20	11.45	11.45	11.05	11.30	248,092
2024-09-19	11.55	11.55	11.25	11.20	133,471
2024-09-18	11.25	11.45	11.25	11.45	14,069
2024-09-17	11.25	11.25	11.00	11.25	381,953
2024-09-16	12.30	12.30	11.00	11.60	1,495,915
2024-09-13	12.65	12.65	12.00	12.25	1,050,896
2024-09-12	11.50	12.00	11.50	11.70	1,235,319
2024-09-11	11.75	11.75	11.00	11.00	624,321
2024-09-10	11.95	12.10	11.40	11.50	538,635
2024-09-09	12.60	12.60	11.50	12.43	2,720,958
2024-09-06	12.80	12.80	12.80	12.68	459,821
2024-09-05	13.00	13.65	12.65	12.95	1,275,658
2024-09-04	12.50	12.85	12.40	12.55	426,829
2024-09-03	13.80	13.80	12.20	12.68	4,890,636
2024-09-02	14.55	14.90	13.00	14.00	2,570,077
2024-08-30	14.40	15.50	14.40	14.85	7,787,462
2024-08-29	14.00	15.70	14.00	14.80	13,595,000
2024-08-28	13.85	13.95	13.75	13.85	278,706
2024-08-27	13.40	13.60	13.25	13.53	149,251
2024-08-26	13.68	13.68	13.68	13.68	0
2024-08-23	13.05	13.05	13.05	13.68	55,098
2024-08-22	12.50	13.40	12.50	13.40	2,426
2024-08-21	13.10	13.35	12.50	12.50	75,498
2024-08-20	12.85	12.90	12.75	13.05	65,885
2024-08-19	13.00	13.00	12.85	12.88	68,425
2024-08-16	13.00	13.00	13.00	13.00	120,654
2024-08-15	13.00	13.00	12.75	13.35	69,598
2024-08-14	13.00	13.00	13.00	13.50	124,103
2024-08-13	13.00	13.00	12.80	12.93	307,596
2024-08-12	13.15	13.33	13.15	13.33	9,568
2024-08-09	13.35	13.35	13.00	13.15	43,326
2024-08-08	13.00	13.30	12.90	13.05	491,141
2024-08-07	12.80	13.15	12.75	12.75	175,332
2024-08-06	12.25	12.25	12.25	12.65	2,995
2024-08-05	12.65	12.70	11.95	12.25	178,987
2024-08-02	13.00	13.00	12.60	13.20	22,595
2024-08-01	13.75	13.75	13.15	13.08	310,612
2024-07-31	12.78	12.93	12.78	12.93	1,916
2024-07-30	12.40	12.40	12.40	12.78	4,003
2024-07-29	12.25	12.25	12.25	12.25	6,096
2024-07-26	12.00	12.63	12.00	12.63	11,368
2024-07-25	12.50	12.50	12.00	12.00	106,362
2024-07-24	13.10	13.15	13.10	13.05	279,259
2024-07-23	12.43	12.78	12.43	12.78	1,916
2024-07-22	12.55	12.55	12.50	12.43	26,049
2024-07-19	13.23	13.23	12.65	12.65	3,876
2024-07-18	12.50	13.23	12.50	13.23	27,430
2024-07-17	12.50	12.50	12.50	12.50	9,566
2024-07-16	13.45	13.45	13.45	13.08	14,448
2024-07-15	12.55	12.65	12.55	12.75	54,569
2024-07-12	13.10	13.10	12.85	12.85	62,414
2024-07-11	12.78	13.10	12.78	13.10	184
2024-07-10	12.65	12.78	12.65	12.78	25,056
2024-07-09	13.00	13.00	12.65	12.65	104,277
2024-07-08	13.35	13.35	13.30	13.30	1,533
2024-07-05	13.00	13.00	12.80	13.35	262,079
2024-07-04	13.00	13.00	13.00	12.55	86,035
2024-07-03	12.95	12.95	12.95	12.63	133,749
2024-07-02	12.00	12.85	12.00	12.60	152,250
2024-07-01	13.05	13.05	12.25	12.25	975
2024-06-28	13.18	13.18	13.05	13.05	7,762
2024-06-27	12.50	12.55	12.50	13.18	98,448
2024-06-26	13.00	13.00	13.00	12.95	68,885
2024-06-25	13.00	13.00	13.00	12.88	54,598
2024-06-24	12.95	13.08	12.95	13.08	26,309
2024-06-21	13.00	13.00	12.95	12.95	11,843
2024-06-20	13.00	13.00	13.00	13.00	11,318
2024-06-19	12.35	12.95	12.35	12.95	44,091
2024-06-18	12.60	12.65	12.60	12.35	139,878
2024-06-17	12.05	12.05	12.05	12.65	12,644
2024-06-14	13.85	13.85	13.85	13.00	14,951
2024-06-13	12.60	12.95	12.60	12.95	1,148
2024-06-12	12.48	12.60	12.48	12.60	24,758
2024-06-11	13.00	13.00	12.85	12.48	270,606
2024-06-10	13.15	13.15	13.15	13.43	18,325
2024-06-07	13.80	13.80	13.20	13.25	197,177
2024-06-06	13.80	13.85	13.20	13.85	28,595
2024-06-05	13.85	13.85	12.40	13.13	374,060
2024-06-04	12.60	13.35	12.60	13.05	454,084
2024-06-03	13.50	13.50	12.55	12.55	226,958
2024-05-31	13.55	13.55	13.55	13.55	29,799
2024-05-30	13.15	13.20	13.00	12.58	242,251
2024-05-29	13.45	14.50	12.50	13.25	1,089,887
2024-05-28	12.60	12.65	12.30	12.50	280,709
2024-05-27	12.50	12.50	12.50	12.50	0
2024-05-24	12.60	12.60	12.50	12.50	4,666
2024-05-23	12.60	12.70	11.95	12.60	722,557
2024-05-22	12.80	13.00	12.80	13.00	242,316
2024-05-21	13.40	13.40	13.00	12.80	299,049
2024-05-20	13.00	13.00	13.00	13.40	116,996
2024-05-17	13.05	13.05	13.05	12.95	144,678
2024-05-16	12.55	12.95	12.55	12.75	120,959
2024-05-15	13.80	13.80	12.90	12.80	635,966
2024-05-14	12.80	13.25	12.75	13.25	310,012
2024-05-13	13.00	13.00	13.00	13.00	62,100
2024-05-10	12.55	13.00	12.55	13.00	186,657
2024-05-09	12.90	12.90	12.50	12.50	19,201
2024-05-08	12.55	12.60	12.55	12.55	60,568
2024-05-07	13.00	13.20	13.00	12.78	682,365
2024-05-06	13.28	13.28	13.28	13.28	0
2024-05-03	13.30	13.70	12.75	13.28	532,008
2024-05-02	10.30	14.00	10.30	13.08	1,215,071
2024-05-01	9.00	9.70	9.00	10.15	656,500
2024-04-30	8.86	9.02	8.70	9.02	581,666
2024-04-29	8.88	8.88	8.00	8.32	130,103
2024-04-26	8.00	8.34	7.96	7.99	318,581
2024-04-25	9.00	9.00	8.10	8.10	122,323
2024-04-24	8.22	8.50	8.22	8.50	328,753
2024-04-23	8.22	8.60	8.22	8.26	255,266
2024-04-22	8.62	8.64	8.62	8.64	76,675
2024-04-19	8.63	8.63	8.62	8.62	27,995
2024-04-18	8.62	8.63	8.62	8.63	5,597
2024-04-17	8.84	8.84	8.62	8.62	12,712
2024-04-16	8.78	8.84	8.78	8.84	507
2024-04-15	8.74	8.84	8.50	8.78	128,974
2024-04-12	8.98	8.98	8.60	8.73	181,553
2024-04-11	8.60	8.74	8.60	8.60	245,479
2024-04-10	8.66	8.76	8.50	8.89	74,061
2024-04-09	9.10	9.10	8.88	9.00	39,147
2024-04-08	8.73	9.03	8.73	9.03	47,464
2024-04-05	9.00	9.00	8.60	8.73	44,477
2024-04-04	9.00	9.18	9.00	8.85	36,304
2024-04-03	8.88	8.88	8.52	8.73	129,511
2024-04-02	8.60	8.60	8.30	8.79	81,492
2024-04-01	8.60	8.60	8.60	8.60	0
2024-03-29	8.60	8.60	8.60	8.60	0
2024-03-28	8.60	9.00	8.40	8.60	160,392
2024-03-27	9.68	9.68	9.00	9.03	78,591
2024-03-26	9.03	9.03	8.80	8.80	71,278
2024-03-25	8.60	8.60	8.60	9.03	33,357
2024-03-22	8.88	8.88	8.88	9.09	55,272
2024-03-21	9.00	9.28	9.00	9.00	455,952
2024-03-20	9.12	9.12	9.10	9.06	228,674
2024-03-19	9.12	9.56	9.12	9.34	133,830
2024-03-18	9.74	9.74	9.50	9.64	4,255
2024-03-15	10.00	10.00	10.00	9.75	115,930
2024-03-14	10.00	10.20	10.00	10.08	277,644
2024-03-13	9.22	9.40	9.22	9.66	75,603
2024-03-12	9.96	9.96	9.96	9.64	16,845
2024-03-11	9.20	10.15	9.20	9.81	18,472
2024-03-08	9.69	10.05	9.69	10.05	2,396
2024-03-07	10.00	10.00	10.00	9.69	33,004
2024-03-06	10.00	10.00	10.00	9.64	25,302
2024-03-05	9.69	9.69	9.55	9.55	0
2024-03-04	10.15	10.30	10.00	9.69	339,234
2024-03-01	10.00	10.00	10.00	9.96	149,241
2024-02-29	10.20	10.20	9.70	9.61	1,814
2024-02-28	9.93	9.95	9.93	9.95	1,000
2024-02-27	9.92	10.00	9.70	9.93	35,078
2024-02-26	9.64	9.64	9.64	9.64	22,714
2024-02-23	10.15	10.20	10.00	9.91	35,154
2024-02-22	9.96	9.96	9.94	9.57	163,045
2024-02-21	9.86	9.86	9.86	10.06	39,547
2024-02-20	10.10	10.10	10.10	10.10	39,891
2024-02-19	9.78	10.10	9.34	9.72	51,759
2024-02-16	10.05	10.05	9.34	9.88	196,238
2024-02-15	9.71	10.18	9.71	10.18	3,900
2024-02-14	9.42	9.42	9.42	9.71	26,502
2024-02-13	9.12	9.60	9.12	9.42	212,453
2024-02-12	10.20	10.20	10.20	9.74	79,061
2024-02-09	9.42	9.94	9.42	9.94	79,804
2024-02-08	9.44	9.44	9.42	9.42	10,886
2024-02-07	10.00	10.00	9.10	9.10	291,152
2024-02-06	10.25	10.45	9.76	10.09	110,284
2024-02-05	10.95	10.95	10.25	10.60	20,361
2024-02-02	10.30	10.45	10.30	10.60	95,078
2024-02-01	10.80	10.95	10.05	10.63	513,387
2024-01-31	10.60	11.80	10.60	11.20	144,090
2024-01-30	10.95	10.95	10.95	11.25	15,251
2024-01-29	11.05	11.05	10.55	10.98	36,564
2024-01-26	10.90	10.90	10.55	11.08	24,407
2024-01-25	10.75	10.75	10.50	10.50	17,294
2024-01-24	11.00	11.10	11.00	10.90	50,618
2024-01-23	10.95	10.95	10.95	11.03	23,519
2024-01-22	11.05	11.05	11.00	10.75	68,125
2024-01-19	11.45	11.45	11.45	11.28	103,975
2024-01-18	11.45	11.45	11.45	11.58	94,280
2024-01-17	11.80	11.85	11.50	11.45	127,357
2024-01-16	12.00	12.00	12.00	11.98	49,532
2024-01-15	11.65	11.80	11.60	11.68	98,809
2024-01-12	12.50	12.50	12.05	12.15	267,001
2024-01-11	12.90	12.90	12.90	12.45	57,294
2024-01-10	12.30	12.60	12.30	12.60	915
2024-01-09	12.45	12.50	12.30	12.30	263,475
2024-01-08	12.90	12.90	12.80	12.63	63,574
2024-01-05	13.25	13.25	12.90	12.90	93,975
2024-01-04	13.10	13.30	13.10	13.18	333,049
2024-01-03	13.23	13.23	13.08	13.08	6,779
2024-01-02	13.50	13.50	13.50	13.23	16,034
2024-01-01	13.28	13.28	13.28	13.28	0
2023-12-29	13.95	13.95	13.55	13.28	265,908
2023-12-28	13.35	13.50	13.35	13.50	254,681
2023-12-27	13.50	13.65	13.50	13.65	26,025
2023-12-26	13.65	13.65	13.65	13.65	0
2023-12-25	13.65	13.65	13.65	13.65	0
2023-12-22	13.70	13.95	13.70	13.65	113,167
2023-12-21	13.20	13.30	13.20	13.30	36,211
2023-12-20	12.70	13.00	12.70	12.78	22,856
2023-12-19	12.35	12.60	12.30	12.48	318,007
2023-12-18	12.25	12.75	12.25	12.90	134,213
2023-12-15	12.15	12.85	11.70	12.28	127,889
2023-12-14	11.80	12.15	11.65	11.90	70,467
2023-12-13	11.65	11.65	11.65	11.93	2,918
2023-12-12	11.90	11.90	11.90	11.90	31,180
2023-12-11	12.20	12.20	12.20	12.15	4,009
2023-12-08	12.70	12.75	11.70	11.95	144,861
2023-12-07	12.50	12.50	11.65	12.18	112,796
2023-12-06	13.05	13.25	13.00	12.75	317,699
2023-12-05	12.55	12.75	12.50	13.10	38,434
2023-12-04	13.05	13.65	13.05	13.58	122,550
2023-12-01	13.10	13.45	13.10	13.48	75,069
2023-11-30	13.50	13.50	13.05	13.05	24,759
2023-11-29	12.45	13.00	12.45	13.50	295,635
2023-11-28	12.25	12.40	12.25	12.40	70,688
2023-11-27	13.05	13.65	12.50	12.50	76,369
2023-11-24	13.18	13.18	13.08	13.08	90,285
2023-11-23	12.00	13.00	12.00	13.18	46,181
2023-11-22	13.00	13.00	12.50	12.73	326,692
2023-11-21	13.00	13.95	13.00	13.40	195,580
2023-11-20	12.55	12.55	12.00	12.40	292,099
2023-11-17	12.15	12.20	12.15	12.80	283,975
2023-11-16	11.65	12.45	11.65	12.05	292,262
2023-11-15	11.00	11.45	11.00	11.33	604,875
2023-11-14	11.20	11.20	11.00	10.98	109,683
2023-11-13	11.20	11.25	11.10	11.10	139,101
2023-11-10	11.55	11.55	11.15	11.20	54,575
2023-11-09	11.10	11.48	11.10	11.48	18,448
2023-11-08	10.98	11.10	10.98	11.10	3,905
2023-11-07	11.10	11.10	11.00	10.98	29,986
2023-11-06	11.10	11.25	11.10	11.20	287,972
2023-11-03	11.75	11.75	11.70	11.38	51,899
2023-11-02	11.20	11.20	11.00	11.55	74,627
2023-11-01	11.00	11.05	10.85	11.10	333,926
2023-10-31	11.00	11.25	11.00	11.00	139,502
2023-10-30	11.20	11.20	11.00	11.20	189,598
2023-10-27	11.50	11.50	11.20	11.20	67,760
2023-10-26	12.25	12.25	10.50	11.13	943,687
2023-10-25	12.30	12.30	12.05	12.43	168,037
2023-10-24	13.00	13.00	13.00	13.08	31,336
2023-10-23	12.85	12.85	12.60	12.95	55,082
2023-10-20	13.80	13.80	12.95	12.88	151,431
2023-10-19	14.10	14.10	13.45	13.45	91,015
2023-10-18	15.00	15.00	13.00	13.00	101,544
2023-10-17	14.98	14.98	14.93	14.93	80
2023-10-16	15.08	15.08	14.98	14.98	46,357
2023-10-13	14.90	15.08	14.90	15.08	41,099
2023-10-12	15.15	15.15	14.80	14.90	81,853
2023-10-11	15.55	15.55	15.55	15.55	37,461
2023-10-10	15.15	15.15	15.15	15.55	8,718
2023-10-09	15.55	15.58	15.55	15.58	5,644
2023-10-06	15.58	15.58	15.55	15.55	5,054
2023-10-05	15.58	15.58	15.58	15.58	7,066
2023-10-04	15.28	15.58	15.28	15.58	9,188
2023-10-03	15.70	15.70	15.30	15.28	82,757
2023-10-02	15.10	15.75	15.10	15.75	11,187
2023-09-29	16.00	16.00	15.10	15.10	80,663
2023-09-28	15.50	15.50	15.50	15.70	53,402
2023-09-27	15.75	16.00	15.50	15.78	47,381
2023-09-26	15.75	15.88	15.75	15.88	8,390
2023-09-25	16.00	16.00	16.00	15.75	19,116
2023-09-22	16.00	16.00	15.80	15.80	95,382
2023-09-21	15.90	16.00	15.90	15.95	73,725
2023-09-20	16.00	16.00	16.00	15.95	59,442
2023-09-19	16.10	16.45	16.00	15.95	46,620
2023-09-18	16.30	16.30	16.20	16.48	18,253
2023-09-15	16.30	16.30	16.30	16.30	8,797
2023-09-14	16.20	16.20	16.20	16.30	79,507
2023-09-13	16.20	16.20	16.20	16.38	13,410
2023-09-12	16.00	16.95	16.00	16.68	56,078
2023-09-11	17.10	17.10	16.80	16.80	246,267
2023-09-08	17.10	17.10	17.10	17.18	34,437
2023-09-07	17.00	17.00	17.00	17.05	328,515
2023-09-06	17.20	17.20	17.10	17.05	12,594
2023-09-05	17.20	17.20	17.20	17.35	68,711
2023-09-04	17.05	17.50	17.00	17.35	28,146
2023-09-01	16.80	16.80	16.60	17.25	25,019
2023-08-31	17.40	17.40	16.65	16.65	215,717
2023-08-30	17.45	18.00	17.45	17.70	77,913
2023-08-29	18.00	18.10	17.60	17.50	489,930
2023-08-28	17.75	17.75	17.75	17.75	0
2023-08-25	16.50	17.55	16.50	17.75	172,952
2023-08-24	16.55	16.60	16.55	17.03	22,500
2023-08-23	16.30	16.30	16.30	16.40	35,649
2023-08-22	15.70	16.60	15.50	16.53	276,299
2023-08-21	16.40	16.90	16.40	16.35	22,623
2023-08-18	16.45	16.50	15.50	16.18	87,193
2023-08-17	15.90	16.00	15.70	15.75	63,009
2023-08-16	16.10	16.25	15.80	15.95	434,424
2023-08-15	17.40	17.50	16.20	16.18	438,246
2023-08-14	18.05	18.05	17.40	17.60	245,881
2023-08-11	18.18	18.23	18.18	18.23	15,296
2023-08-10	18.10	18.10	18.00	18.18	28,746
2023-08-09	18.40	18.40	18.15	18.13	15,628
2023-08-08	18.40	18.40	18.30	18.20	37,651
2023-08-07	18.40	18.40	18.40	18.35	12,154
2023-08-04	18.10	18.10	18.10	18.25	69,051
2023-08-03	18.30	18.30	18.28	18.28	1,329
2023-08-02	18.20	18.40	18.20	18.30	74,393
2023-08-01	18.40	18.40	18.20	18.30	102,696
2023-07-31	18.30	18.35	18.10	18.28	66,423
2023-07-28	18.40	18.40	18.40	18.28	40,181
2023-07-27	18.50	18.50	18.50	18.43	97,568
2023-07-26	18.50	18.50	18.50	18.40	291,322
2023-07-25	18.90	18.90	18.10	18.40	194,049
2023-07-24	18.30	18.30	18.30	18.53	68,537
2023-07-21	18.80	18.80	18.50	18.70	120,751
2023-07-20	18.40	19.00	18.40	18.90	1,003,373
2023-07-19	18.80	19.00	18.70	18.50	71,920
2023-07-18	18.85	18.85	18.30	18.35	104,263
2023-07-17	18.45	18.68	18.45	18.68	3,212
2023-07-14	19.00	19.00	18.50	18.45	67,848
2023-07-13	19.00	19.05	18.80	18.78	79,646
2023-07-12	19.95	19.95	19.00	18.85	50,902
2023-07-11	18.55	18.55	18.55	19.25	6,182
2023-07-10	18.50	19.30	18.40	18.63	28,501
2023-07-07	18.50	19.20	18.50	18.55	20,526
2023-07-06	18.75	18.80	18.50	19.18	46,352
2023-07-05	18.65	19.05	18.65	19.25	55,976
2023-07-04	20.00	20.00	19.10	19.10	47,645
2023-07-03	19.75	20.00	19.75	19.80	148,925
2023-06-30	19.80	19.80	18.50	18.70	90,306
2023-06-29	18.95	19.00	18.95	19.13	257,615
2023-06-28	19.55	19.55	17.80	18.38	239,155
2023-06-27	20.80	20.80	19.50	19.75	64,835
2023-06-26	21.00	21.00	20.80	20.90	15,015
2023-06-23	21.00	21.70	21.00	21.55	73,418
2023-06-22	21.20	21.60	21.20	21.40	102,479
2023-06-21	21.35	21.65	21.35	21.65	15,641
2023-06-20	22.00	22.00	21.50	21.35	121,946
2023-06-19	21.30	21.80	21.20	21.65	121,891
2023-06-16	21.20	21.90	19.15	21.65	1,178,325
2023-06-15	22.40	22.40	21.60	21.60	54,858
2023-06-14	21.90	22.40	21.60	22.00	115,178
2023-06-13	22.40	22.40	22.40	22.10	21,277
2023-06-12	21.95	22.15	21.95	22.15	26,493
2023-06-09	22.30	22.30	21.50	21.95	60,748
2023-06-08	22.10	22.10	22.00	22.25	114,426
2023-06-07	21.70	21.70	21.00	21.30	188,622
2023-06-06	21.80	21.80	21.80	21.75	45,512
2023-06-05	22.80	22.80	21.70	22.10	385,323
2023-06-02	24.70	24.70	21.80	22.00	117,037
2023-06-01	22.40	23.70	22.40	23.35	80,996
2023-05-31	22.80	22.90	22.40	22.40	36,372
2023-05-30	23.00	24.00	23.00	23.75	17,643
2023-05-29	23.40	23.40	23.40	23.40	0
2023-05-26	23.50	23.50	22.40	23.40	44,023
2023-05-25	24.10	24.10	22.50	23.20	17,937
2023-05-24	23.80	23.80	23.00	23.25	8,976
2023-05-23	22.90	24.50	22.80	23.50	84,648
2023-05-22	23.10	23.80	23.00	23.20	153,696
2023-05-19	23.30	24.00	23.30	23.50	462,583
2023-05-18	23.40	23.40	22.10	22.70	181,902
2023-05-17	23.70	24.30	23.40	23.75	60,820
2023-05-16	24.00	24.00	23.20	23.30	510,206
2023-05-15	24.50	24.50	24.00	24.00	103,875
2023-05-12	25.70	25.70	24.70	24.45	84,705
2023-05-11	25.60	25.60	25.50	25.50	40,979
2023-05-10	26.20	26.30	25.50	26.15	26,537
2023-05-09	26.10	26.10	25.50	25.50	45,651
2023-05-08	26.25	26.25	26.25	26.25	0
2023-05-05	26.30	26.30	26.30	26.25	17,814
2023-05-04	26.00	26.80	26.00	26.25	152,905
2023-05-03	26.00	27.00	25.00	25.00	528,392
2023-05-02	26.20	26.40	26.20	26.20	42,205
2023-05-01	26.00	26.00	26.00	26.00	0
2023-04-28	26.20	26.80	26.00	26.00	74,514
2023-04-27	26.60	27.00	26.60	27.00	8,609
2023-04-26	27.80	27.80	26.50	26.60	152,409
2023-04-25	27.00	28.20	26.80	26.80	61,537
2023-04-24	26.70	27.40	26.70	26.85	118,970
2023-04-21	27.40	27.50	27.00	27.00	46,873
2023-04-20	27.00	27.00	26.80	27.75	20,382
2023-04-19	27.90	27.90	27.00	27.75	84,410
2023-04-18	26.80	26.80	26.80	27.85	47,061
2023-04-17	27.40	27.40	27.40	27.40	43,790
2023-04-14	27.50	27.50	27.00	27.00	9,307
2023-04-13	27.90	27.90	27.90	27.70	8,719
2023-04-12	26.45	27.60	26.45	27.60	55,773
2023-04-11	26.90	26.90	25.70	26.45	60,143
2023-04-10	26.80	26.80	26.80	26.80	0
2023-04-07	26.80	26.80	26.80	26.80	0
2023-04-06	27.40	27.40	26.80	26.80	33,649
2023-04-05	27.00	27.90	26.80	26.80	70,957
2023-04-04	26.00	26.50	25.70	26.50	42,529
2023-04-03	26.10	26.10	25.60	25.90	96,486
2023-03-31	27.70	27.90	25.60	26.20	208,247
2023-03-30	25.50	27.40	25.50	26.90	224,245
2023-03-29	26.40	26.40	24.90	25.15	165,904
2023-03-28	27.80	27.80	27.80	26.90	43,728
2023-03-27	27.90	27.90	27.10	27.10	10,334
2023-03-24	27.90	27.90	27.90	27.90	33,750
2023-03-23	27.50	27.50	27.40	27.15	28,969
2023-03-22	26.95	26.95	26.45	26.45	111
2023-03-21	26.50	27.40	26.50	26.95	71,778
2023-03-20	26.00	26.00	26.00	27.00	108,708
2023-03-17	26.40	27.40	26.10	26.85	101,533
2023-03-16	27.00	27.40	25.90	26.25	597,240
2023-03-15	28.50	28.50	28.00	27.60	453,504
2023-03-14	28.80	28.80	28.50	28.45	158,062
2023-03-13	29.10	29.10	28.60	28.65	142,650
2023-03-10	29.60	29.60	29.10	29.05	49,812
2023-03-09	29.90	30.00	29.90	29.35	48,215
2023-03-08	30.10	30.10	29.10	29.55	32,226
2023-03-07	30.40	30.50	29.70	30.10	150,628
2023-03-06	30.80	30.80	30.00	30.25	105,038
2023-03-03	30.90	30.90	30.80	30.35	344,640
2023-03-02	30.35	30.35	30.25	30.25	146,312
2023-03-01	29.50	29.50	29.00	30.35	72,755
2023-02-28	29.10	29.10	29.10	29.10	36,969
2023-02-27	29.00	29.30	29.00	29.45	159,835
2023-02-24	29.00	29.10	29.00	30.00	73,928
2023-02-23	30.90	30.90	29.50	30.15	15,457
2023-02-22	30.50	30.50	30.50	29.70	3,124
2023-02-21	30.00	31.70	29.10	29.75	231,441
2023-02-20	30.20	30.20	30.20	30.60	28,623
2023-02-17	30.20	31.00	30.20	30.85	142,376
2023-02-16	32.30	32.30	30.20	31.30	42,529
2023-02-15	31.10	31.10	31.00	31.70	11,726
2023-02-14	31.90	31.90	31.90	31.90	2,393
2023-02-13	32.50	32.50	31.40	31.90	19,446
2023-02-10	31.00	31.20	31.00	32.25	33,959
2023-02-09	32.40	32.40	32.40	32.00	35,433
2023-02-08	32.00	32.20	32.00	32.05	72,802
2023-02-07	31.45	31.50	31.45	31.50	26,948
2023-02-06	31.00	31.00	30.30	31.45	36,090
2023-02-03	30.00	32.50	30.00	31.75	208,118
2023-02-02	30.00	30.00	29.50	29.75	75,338
2023-02-01	30.00	30.00	29.70	29.75	107,830
2023-01-31	30.00	30.00	29.20	29.75	137,412
2023-01-30	33.40	33.40	28.90	29.60	641,224
2023-01-27	32.50	32.50	32.00	32.50	85,130
2023-01-26	33.40	33.40	33.40	32.50	24,483
2023-01-25	33.00	33.00	31.70	32.60	114,093
2023-01-24	33.30	33.30	32.30	33.10	26,193
2023-01-23	33.40	34.00	33.40	33.00	11,677
2023-01-20	33.40	33.40	33.40	32.85	23,113
2023-01-19	32.50	32.50	32.50	33.00	49,238
2023-01-18	33.50	33.50	32.80	33.00	128,453
2023-01-17	32.60	32.60	32.60	33.10	111,429
2023-01-16	32.00	32.50	32.00	32.65	164,171
2023-01-13	30.30	32.30	30.30	31.90	104,393
2023-01-12	31.00	31.00	30.60	31.00	55,494
2023-01-11	31.10	32.00	29.50	30.55	233,865
2023-01-10	32.00	32.00	31.30	31.20	7,956
2023-01-09	31.90	31.90	31.90	31.50	44,971
2023-01-06	30.60	30.60	30.60	31.25	6,462
2023-01-05	31.10	31.10	30.60	30.60	106,494
2023-01-04	33.00	33.00	31.60	31.30	80,025
2023-01-03	32.90	32.90	32.00	32.05	28,223
2023-01-02	32.50	32.50	32.50	32.50	0
2022-12-30	32.90	32.90	32.90	32.50	4,809
2022-12-29	32.00	32.00	31.90	32.30	15,600
2022-12-28	31.90	32.90	31.90	32.60	19,139
2022-12-27	32.50	32.50	32.50	32.50	0
2022-12-26	32.50	32.50	32.50	32.50	0
2022-12-23	31.60	32.00	31.50	32.50	20,779
2022-12-22	32.00	32.00	31.90	31.90	44,369
2022-12-21	33.30	33.30	32.00	32.00	193,404
2022-12-20	32.50	32.50	32.50	32.50	28,551
2022-12-19	33.00	33.00	32.50	32.70	62,883
2022-12-16	32.40	32.80	32.10	32.50	62,791
2022-12-15	32.90	33.60	32.30	32.30	33,419
2022-12-14	32.30	32.90	32.30	32.65	85,623
2022-12-13	32.50	32.50	32.00	32.30	66,464
2022-12-12	33.00	33.00	32.50	32.50	29,040
2022-12-09	33.90	33.90	33.00	33.00	12,391
2022-12-08	33.90	34.00	33.90	34.00	7,260
2022-12-07	32.90	33.60	32.90	33.60	3,708
2022-12-06	33.10	33.60	32.90	33.60	15,283
2022-12-05	33.50	33.60	32.50	33.60	66,848
2022-12-02	33.00	33.00	33.00	33.20	30,617
2022-12-01	33.50	33.50	33.50	33.05	13,947
2022-11-30	33.10	33.50	32.50	33.00	115,525
2022-11-29	33.00	33.00	33.00	33.25	46,676
2022-11-28	32.50	32.50	32.50	32.75	10,829
2022-11-25	32.20	32.20	32.20	32.60	34,385
2022-11-24	31.90	32.20	31.90	32.50	81,044
2022-11-23	31.00	31.50	30.60	31.30	91,894
2022-11-22	32.90	32.90	31.10	31.30	95,252
2022-11-21	31.10	32.10	31.10	32.00	27,067
2022-11-18	30.50	31.50	30.50	32.00	140,541
2022-11-17	30.40	30.40	30.40	30.25	18,704
2022-11-16	30.00	30.50	29.50	30.25	104,404
2022-11-15	30.40	30.40	30.00	29.80	66,677
2022-11-14	29.50	30.30	29.00	30.05	146,263
2022-11-11	28.80	29.90	28.80	29.90	68,128
2022-11-10	29.00	29.00	28.60	28.60	56,680
2022-11-09	29.00	29.00	28.50	28.90	47,131
2022-11-08	30.40	30.40	29.00	28.85	168,554
2022-11-07	29.50	30.40	29.10	29.60	144,694
2022-11-04	30.50	30.50	29.80	29.80	92,798
2022-11-03	29.60	29.60	29.20	29.70	50,021
2022-11-02	29.90	30.00	29.90	29.75	56,238
2022-11-01	30.00	30.80	29.20	29.20	30,554
2022-10-31	30.00	30.10	29.80	29.90	119,532
2022-10-28	29.60	29.60	29.10	29.40	33,081
2022-10-27	30.00	30.00	29.60	29.60	50,663
2022-10-26	30.00	30.80	29.10	29.80	47,024
2022-10-25	30.00	30.00	29.90	29.75	35,503
2022-10-24	29.50	30.10	29.50	30.10	9,151
2022-10-21	31.00	31.00	29.10	29.50	78,530
2022-10-20	31.00	31.00	31.00	30.50	24,974
2022-10-19	30.70	30.70	30.50	30.75	39,396
2022-10-18	31.10	31.10	31.10	30.80	10,901
2022-10-17	31.00	31.00	30.70	30.70	35,858
2022-10-14	30.10	30.60	29.10	29.80	171,257
2022-10-13	30.10	31.00	30.10	30.10	59,586
2022-10-12	30.80	31.10	30.10	30.35	206,387
2022-10-11	30.80	30.80	30.00	30.00	57,283
2022-10-10	31.00	31.00	30.00	30.00	29,649
2022-10-07	31.20	31.20	30.00	30.00	172,417
2022-10-06	31.10	31.70	30.50	31.00	73,024
2022-10-05	31.50	31.50	31.50	31.30	16,141
2022-10-04	31.90	32.00	31.40	31.50	10,240
2022-10-03	31.50	31.50	31.00	31.20	52,828
2022-09-30	30.95	30.95	30.95	30.75	75,014
2022-09-29	31.30	31.40	31.30	30.95	25,578
2022-09-28	30.10	30.10	30.00	30.00	110,335
2022-09-27	30.30	30.30	29.70	29.70	111,972
2022-09-26	31.30	32.00	30.10	30.15	105,936
2022-09-23	34.20	34.50	31.90	31.90	205,888
2022-09-22	36.10	36.90	35.00	34.80	99,739
2022-09-21	36.00	38.10	36.00	36.70	39,394
2022-09-20	36.70	36.80	36.70	36.45	9,508
2022-09-19	36.70	36.70	36.70	36.70	0
2022-09-16	36.10	37.10	36.10	36.70	82,200
2022-09-15	36.90	37.00	36.90	36.60	96,269
2022-09-14	37.30	37.40	37.00	36.50	39,284
2022-09-13	36.60	36.60	35.50	36.50	155,137
2022-09-12	35.90	35.90	35.30	35.50	35,972
2022-09-09	35.50	35.50	35.40	35.25	118,572
2022-09-08	35.40	35.50	35.00	35.25	3,472
2022-09-07	35.90	36.00	34.50	35.45	144,211
2022-09-06	34.00	35.40	34.00	33.80	131,486
2022-09-05	35.00	35.00	33.60	33.80	118,441
2022-09-02	34.50	34.60	33.00	35.10	200,914
2022-09-01	34.20	34.20	34.20	34.50	88,845
2022-08-31	34.80	35.60	34.00	35.10	128,843
2022-08-30	34.40	34.40	33.50	33.80	79,755
2022-08-29	34.35	34.35	34.35	34.35	0
2022-08-26	34.70	35.00	33.00	34.35	285,437
2022-08-25	35.20	35.20	34.50	34.75	145,445
2022-08-24	35.80	35.80	35.00	35.00	170,818
2022-08-23	35.30	36.00	35.10	35.40	381,310
2022-08-22	40.20	40.20	35.50	35.50	608,297
2022-08-19	40.00	40.00	39.00	39.00	328,217
2022-08-18	40.50	40.50	40.00	39.85	311,856
2022-08-17	48.10	48.10	39.10	41.00	1,932,025
2022-08-16	47.00	50.00	47.00	48.00	421,680
2022-08-15	47.50	48.00	47.50	47.50	48,268
2022-08-12	47.50	48.20	47.10	47.50	77,911
2022-08-11	46.90	47.00	46.50	46.85	47,245
2022-08-10	46.60	46.90	46.00	46.50	62,828
2022-08-09	48.10	48.10	46.40	46.40	47,252
2022-08-08	46.40	47.60	46.40	47.15	25,324
2022-08-05	46.30	46.90	46.30	45.80	62,471
2022-08-04	46.20	46.20	45.30	45.35	128,224
2022-08-03	46.90	46.90	45.70	45.00	30,448
2022-08-02	46.90	47.00	46.90	47.00	11,067
2022-08-01	44.70	47.60	44.00	47.60	92,718
2022-07-29	44.30	47.30	44.00	44.00	41,671
2022-07-28	47.00	47.00	44.50	44.50	79,367
2022-07-27	45.60	46.50	44.80	45.45	141,718
2022-07-26	43.80	47.00	43.80	45.85	250,606
2022-07-25	43.40	45.00	43.00	43.00	127,805
2022-07-22	41.60	42.30	40.20	42.35	239,902
2022-07-21	43.00	43.00	41.40	41.90	49,218
2022-07-20	43.80	43.80	43.00	43.00	33,002
2022-07-19	43.90	43.90	42.60	42.95	112,886
2022-07-18	42.00	43.90	42.00	42.50	113,647
2022-07-15	41.40	41.90	41.00	41.35	68,708
2022-07-14	41.50	41.50	41.10	41.40	31,286
2022-07-13	42.70	43.90	41.90	42.95	16,739
2022-07-12	40.20	41.80	40.20	41.25	142,450
2022-07-11	43.40	43.40	40.30	40.50	145,006
2022-07-08	44.90	45.00	43.30	43.95	158,958
2022-07-07	43.80	45.50	42.90	44.00	251,004
2022-07-06	45.10	45.10	43.40	43.40	105,427
2022-07-05	46.40	47.60	44.20	44.20	364,569
2022-07-04	44.00	46.30	43.50	44.95	312,375
2022-07-01	43.00	44.50	42.50	43.50	215,420
2022-06-30	42.60	42.60	41.00	41.00	60,169
2022-06-29	42.10	43.50	42.00	43.35	377,267
2022-06-28	42.00	43.00	40.20	42.40	901,791
2022-06-27	46.10	46.70	41.70	43.00	837,919
2022-06-24	45.80	46.50	45.80	46.00	153,257
2022-06-23	47.80	48.90	45.80	45.90	298,510
2022-06-22	48.10	48.10	46.40	46.70	118,774
2022-06-21	48.20	48.40	47.60	48.00	214,807
2022-06-20	49.00	49.20	48.20	48.20	36,873
2022-06-17	50.20	50.40	48.30	49.45	68,581
2022-06-16	50.40	51.20	50.20	51.00	167,544
2022-06-15	50.40	51.00	50.40	51.00	281,600
2022-06-14	49.50	50.00	49.40	49.80	166,677
2022-06-13	53.20	54.00	49.40	50.00	270,603
2022-06-10	53.40	53.40	51.40	51.80	82,333
2022-06-09	54.00	54.00	52.20	53.60	150,727
2022-06-08	53.20	53.60	51.60	52.20	176,443
2022-06-07	53.60	54.20	52.60	54.00	133,248
2022-06-06	53.60	54.20	52.00	53.00	265,081
2022-06-03	53.20	53.20	53.20	53.20	0
2022-06-02	53.20	53.20	53.20	53.20	0
2022-06-01	53.80	54.60	53.20	53.20	111,861
2022-05-31	53.60	55.40	53.60	53.80	129,431
2022-05-30	58.00	58.20	53.80	53.80	270,433
2022-05-27	58.00	59.00	58.00	58.60	108,669
2022-05-26	58.40	58.80	58.40	58.40	70,513
2022-05-25	59.00	59.60	58.00	58.00	44,255
2022-05-24	58.60	60.40	58.60	60.40	84,192
2022-05-23	60.00	60.80	59.00	59.00	164,360
2022-05-20	60.60	62.20	60.40	61.60	174,924
2022-05-19	60.80	60.80	59.20	60.90	119,029
2022-05-18	61.20	62.80	61.20	61.80	204,429
2022-05-17	62.80	62.80	61.40	61.40	64,077
2022-05-16	60.00	61.60	60.00	61.60	150,823
2022-05-13	60.00	62.00	56.60	60.00	425,997
2022-05-12	60.00	60.00	58.00	58.60	300,149
2022-05-11	58.40	61.00	58.40	61.00	230,275
2022-05-10	59.80	61.00	59.20	60.00	120,206
2022-05-09	60.40	60.40	58.60	60.00	150,278
2022-05-06	61.20	61.20	59.20	60.40	139,723
2022-05-05	61.40	62.80	61.40	62.80	188,112
2022-05-04	60.40	61.40	59.00	60.80	290,241
2022-05-03	60.00	60.80	59.00	59.90	781,980
2022-05-02	59.20	59.20	59.20	59.20	0
2022-04-29	58.20	62.40	58.20	59.20	171,876
2022-04-28	62.60	62.60	60.80	61.10	135,207
2022-04-27	60.40	62.00	58.00	60.00	667,456
2022-04-26	63.00	63.80	60.20	62.00	374,851
2022-04-25	66.00	66.00	62.00	63.40	256,836
2022-04-22	64.00	65.80	62.20	66.00	199,283
2022-04-21	68.00	68.00	61.00	65.80	711,070
2022-04-20	70.40	71.00	67.20	68.20	457,385
2022-04-19	75.20	76.40	72.40	72.70	273,733
2022-04-18	72.90	72.90	72.90	72.90	0
2022-04-15	72.90	72.90	72.90	72.90	0
2022-04-14	72.00	75.20	70.40	72.90	343,779
2022-04-13	69.60	71.80	69.00	71.60	356,554
2022-04-12	65.60	70.20	65.60	69.20	474,918
2022-04-11	66.80	68.80	65.00	65.00	393,061
2022-04-08	60.00	67.00	60.00	65.50	1,142,111
2022-04-07	58.00	60.00	58.00	60.00	37,107
2022-04-06	61.00	61.60	57.20	59.60	317,183
2022-04-05	58.00	61.20	57.60	61.20	333,563
2022-04-04	56.40	58.00	53.80	58.00	186,994
2022-04-01	57.20	57.40	55.00	56.00	182,285
2022-03-31	61.00	61.00	53.20	56.60	1,416,783
2022-03-30	64.20	64.20	60.00	61.00	627,472
2022-03-29	61.60	65.00	61.40	64.00	368,203
2022-03-28	61.00	63.00	60.40	60.80	992,855
2022-03-25	61.80	61.80	59.40	59.40	270,546
2022-03-24	60.00	62.80	60.00	61.20	233,917
2022-03-23	61.60	63.00	59.00	60.80	168,495
2022-03-22	62.60	62.80	59.60	61.80	215,033
2022-03-21	62.00	64.40	59.20	59.20	571,996
2022-03-18	58.20	62.60	58.00	60.00	354,789
2022-03-17	57.00	58.80	55.00	58.50	548,220
2022-03-16	57.40	59.40	57.40	59.40	163,668
2022-03-15	58.20	59.60	56.20	57.20	188,475
2022-03-14	61.60	63.40	58.20	58.90	902,093
2022-03-11	50.80	61.00	50.80	59.80	1,795,172
2022-03-10	49.50	51.00	48.10	49.40	202,514
2022-03-09	43.80	51.00	43.80	49.50	1,111,301
2022-03-08	47.00	47.00	45.00	44.45	80,409
2022-03-07	45.00	47.40	42.40	47.70	225,594
2022-03-04	48.80	48.80	46.10	47.60	136,263
2022-03-03	50.00	50.20	47.50	48.60	183,643
2022-03-02	48.10	48.10	48.00	49.80	37,287
2022-03-01	51.00	51.00	48.00	48.60	178,808
2022-02-28	48.50	49.90	48.10	48.50	79,197
2022-02-25	47.20	51.00	47.20	48.75	187,225
2022-02-24	49.50	49.50	42.80	46.70	709,216
2022-02-23	49.80	52.00	49.80	50.75	110,449
2022-02-22	49.00	50.80	45.10	49.80	827,646
2022-02-21	52.80	52.80	48.50	50.55	262,642
2022-02-18	52.20	53.00	51.00	51.90	40,882
2022-02-17	53.00	53.00	53.00	52.30	48,793
2022-02-16	52.40	54.00	51.40	53.80	242,740
2022-02-15	50.00	52.00	50.00	51.00	632,879
2022-02-14	51.80	52.00	49.00	50.60	37,375
2022-02-11	52.40	52.40	52.10	52.10	26,522
2022-02-10	49.60	54.00	49.40	52.40	711,947
2022-02-09	46.90	51.00	46.50	47.20	480,105
2022-02-08	45.00	45.00	44.90	45.00	14,050
2022-02-07	46.00	46.10	45.00	45.00	101,325
2022-02-04	46.50	46.50	44.80	45.20	352,503
2022-02-03	45.10	45.10	44.80	45.80	164,507
2022-02-02	47.90	47.90	47.00	46.30	554,685
2022-02-01	49.20	49.20	47.00	48.00	364,701
2022-01-31	48.20	48.70	47.60	47.90	150,713
2022-01-28	50.40	50.40	47.00	47.40	327,484
2022-01-27	50.60	50.60	49.80	50.20	31,482
2022-01-26	49.90	50.00	49.80	50.10	104,337
2022-01-25	47.10	49.60	47.00	48.50	267,039
2022-01-24	50.40	50.40	47.00	47.00	117,159
2022-01-21	51.60	51.60	50.20	50.20	56,460
2022-01-20	50.00	51.60	50.00	51.60	43,158
2022-01-19	49.40	52.60	48.60	50.20	182,140
2022-01-18	49.50	49.50	49.50	49.50	31,965
2022-01-17	48.00	49.40	48.00	48.75	57,354
2022-01-14	49.40	49.40	48.10	48.75	35,855
2022-01-13	48.40	49.50	48.40	49.50	51,655
2022-01-12	49.00	49.00	48.10	48.60	16,746
2022-01-11	48.10	49.90	48.10	49.05	56,671
2022-01-10	49.90	50.00	48.60	48.60	40,067
2022-01-07	49.40	49.40	49.10	48.65	36,367
2022-01-06	47.10	47.10	47.10	48.25	15,222
2022-01-05	49.40	49.50	47.10	49.50	219,026
2022-01-04	47.50	50.00	47.50	48.65	140,837
2022-01-03	47.40	47.40	47.40	47.40	0
2021-12-31	48.80	48.80	47.40	47.40	20,296
2021-12-30	47.50	49.90	47.50	49.40	42,946
2021-12-29	46.90	49.50	46.90	49.50	59,028
2021-12-28	47.25	47.25	47.25	47.25	0
2021-12-27	47.25	47.25	47.25	47.25	0
2021-12-24	46.60	46.60	46.60	47.25	4,159
2021-12-23	47.40	47.90	46.50	45.75	46,409
2021-12-22	47.00	48.00	46.20	47.10	50,545
2021-12-21	46.20	47.50	46.20	46.85	53,093
2021-12-20	46.20	46.20	45.10	45.80	54,309
2021-12-17	46.00	46.10	45.00	45.00	84,239
2021-12-16	46.10	46.10	46.10	45.30	28,525
2021-12-15	44.30	44.90	44.20	44.85	84,033
2021-12-14	46.00	46.10	44.40	45.25	301,251
2021-12-13	44.30	46.00	44.30	45.55	48,405
2021-12-10	46.00	46.00	44.00	44.20	68,008
2021-12-09	45.50	45.90	43.70	44.85	101,759
2021-12-08	47.00	47.00	43.60	44.95	146,797
2021-12-07	44.50	45.60	44.40	45.40	129,502
2021-12-06	47.70	48.40	45.30	46.50	301,496
2021-12-03	52.00	52.00	47.70	48.75	135,603
2021-12-02	49.90	51.40	49.90	51.00	33,489
2021-12-01	48.60	49.20	48.60	49.95	15,894
2021-11-30	52.00	52.00	48.20	49.60	90,912
2021-11-29	49.40	52.00	49.40	51.30	135,968
2021-11-26	51.60	51.60	48.10	50.00	269,391
2021-11-25	51.60	54.00	50.60	52.80	165,027
2021-11-24	51.60	51.60	50.20	50.20	21,304
2021-11-23	50.60	50.80	49.00	50.70	125,177
2021-11-22	50.60	50.60	50.60	50.60	1,073
2021-11-19	51.20	51.60	50.40	51.60	33,810
2021-11-18	51.80	52.40	51.20	52.20	353,775
2021-11-17	52.20	52.80	51.60	52.80	137,722
2021-11-16	51.20	53.40	50.40	53.00	126,207
2021-11-15	53.00	53.00	51.80	52.00	4,988
2021-11-12	52.00	53.20	51.00	52.50	40,137
2021-11-11	52.90	52.90	52.90	52.90	16,002
2021-11-10	51.80	53.80	51.00	52.90	73,679
2021-11-09	54.00	54.00	51.40	54.00	159,895
2021-11-08	55.20	55.20	55.20	55.20	23,512
2021-11-05	54.00	54.20	52.20	54.20	44,178
2021-11-04	54.20	54.80	53.80	54.40	1,880
2021-11-03	54.60	55.00	54.60	55.00	76,679
2021-11-02	54.00	54.60	52.20	54.60	44,963
2021-11-01	55.60	55.60	52.80	55.00	211,948
2021-10-29	56.20	56.20	54.00	54.00	93,321
2021-10-28	61.40	61.40	53.40	56.40	1,350,120
2021-10-27	63.80	64.00	62.60	62.60	31,994
2021-10-26	62.00	62.20	62.00	63.00	11,542
2021-10-25	64.00	64.00	63.60	63.60	13,311
2021-10-22	62.60	64.00	62.60	63.30	54,041
2021-10-21	65.00	65.00	65.00	62.90	3,326
2021-10-20	62.20	64.00	62.20	64.00	141,086
2021-10-19	63.20	63.20	62.00	62.00	32,032
2021-10-18	63.00	63.80	62.20	63.80	104,676
2021-10-15	58.00	61.00	58.00	60.20	90,278
2021-10-14	59.00	60.00	59.00	58.10	39,318
2021-10-13	59.00	59.00	57.40	57.90	41,401
2021-10-12	55.20	59.00	55.20	59.00	46,265
2021-10-11	58.00	58.00	57.00	56.20	32,306
2021-10-08	56.80	58.60	56.80	57.90	232,610
2021-10-07	53.40	56.80	53.20	56.30	159,414
2021-10-06	55.00	55.00	53.20	53.20	19,638
2021-10-05	52.80	55.00	52.80	55.00	41,245
2021-10-04	50.20	55.00	49.80	52.00	276,646
2021-10-01	51.20	51.60	50.00	50.20	53,533
2021-09-30	56.00	57.00	51.20	51.20	342,101
2021-09-29	57.40	58.00	56.00	56.00	74,429
2021-09-28	59.40	59.40	53.20	57.40	354,320
2021-09-27	61.00	61.00	60.00	59.60	111,714
2021-09-24	61.80	61.80	61.40	61.40	1,212
2021-09-23	64.60	64.60	63.20	64.60	5,668
2021-09-22	64.60	64.60	62.00	62.00	57,468
2021-09-21	63.00	63.00	63.00	63.00	17,032
2021-09-20	63.60	64.00	63.40	64.00	53,490
2021-09-17	67.20	67.20	63.00	63.00	30,106
2021-09-16	66.20	66.20	66.20	64.80	25,354
2021-09-15	65.00	66.20	63.20	66.20	32,129
2021-09-14	66.00	66.00	66.00	66.50	19,390
2021-09-13	65.20	66.00	65.20	65.50	24,865
2021-09-10	66.80	67.20	65.40	65.40	56,958
2021-09-09	64.40	65.00	64.40	65.10	79,716
2021-09-08	64.00	64.00	64.00	64.30	25,292
2021-09-07	65.20	66.20	65.00	65.90	79,618
2021-09-06	67.20	67.20	65.00	65.30	64,600
2021-09-03	66.20	66.80	66.00	66.00	140,710
2021-09-02	66.20	66.80	66.00	66.40	105,717
2021-09-01	65.80	65.80	64.00	65.00	61,868
2021-08-31	65.00	65.00	64.80	65.00	87,986
2021-08-30	64.00	64.00	64.00	64.00	0
2021-08-27	64.80	65.00	63.40	64.00	13,147
2021-08-26	64.80	64.80	64.80	63.40	8,663
2021-08-25	64.60	64.80	64.60	64.80	96,365

Share	Price	Change
Galileo Resources PLC (GLR)	0.80	28%
Mothercare (MTC)	0.895	21.77%
Sareum (SAR)	35.00	20.69%
Volex (VLX)	635.00	18.91%
Tungsten west (TUN)	50.50	17.17%

Share	Price	Change
Mind Gym Plc (MIND)	7.25	-14.71%
Oracle Power (ORCP)	0.0425	-12.37%
Goldstone Resources (GRL)	0.60	-11.11%
Provexis (PXS)	1.00	-11.11%
Empresaria Group (EMR)	25.00	-10.71%

Share	Price	Volume
Tower Resources (TRP)	0.0145	207,267,602
Premier African Minerals (PREM)	0.01325	188,108,398
Oracle Power (ORCP)	0.0425	141,506,069
Bezant Resources PLC (BZT)	0.14	114,611,662
Lloyds (LLOY)	111.60	91,138,604