HydrogenOne Share History

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

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

Date	Open	High	Low	Close	Volume
2026-04-29	6.00	6.90	6.00	6.90	1,262,638
2026-04-28	6.50	6.50	6.00	6.00	1,082,277
2026-04-27	6.00	7.00	6.00	6.60	1,748,406
2026-04-24	6.00	6.00	6.00	6.08	529,898
2026-04-23	6.40	6.40	6.20	6.20	414,258
2026-04-22	6.20	6.40	6.20	6.05	791,168
2026-04-21	5.60	6.56	5.60	6.29	367,110
2026-04-20	6.30	6.30	6.00	6.00	768,046
2026-04-17	6.00	6.38	5.80	6.10	1,133,303
2026-04-16	6.50	6.50	6.00	6.00	241,438
2026-04-15	6.10	6.26	6.10	6.26	221,474
2026-04-14	6.50	6.56	6.10	6.46	427,944
2026-04-13	5.60	6.38	5.60	6.30	1,084,954
2026-04-10	6.18	6.18	5.90	6.46	1,033,689
2026-04-09	5.62	6.18	5.62	6.09	799,116
2026-04-08	6.00	7.34	5.50	7.34	1,314,946
2026-04-07	6.00	6.08	5.80	6.02	613,565
2026-04-06	6.44	6.44	6.44	6.44	0
2026-04-03	6.44	6.44	6.44	6.44	0
2026-04-02	6.00	6.70	6.00	6.44	353,405
2026-04-01	6.70	6.70	6.16	6.40	1,070,317
2026-03-31	5.72	6.50	5.72	6.55	1,116,437
2026-03-30	5.42	6.24	5.42	6.00	182,157
2026-03-27	6.12	6.36	5.64	5.81	660,493
2026-03-26	5.70	6.36	5.40	5.84	1,434,776
2026-03-25	4.80	6.00	4.49	6.00	5,264,883
2026-03-24	5.40	5.40	4.50	4.99	3,010,058
2026-03-23	5.66	5.66	4.60	5.38	1,083,161
2026-03-20	5.60	5.70	5.50	5.69	276,537
2026-03-19	5.88	5.88	5.12	5.50	1,425,770
2026-03-18	5.30	5.70	5.20	5.50	1,650,456
2026-03-17	6.00	6.00	5.06	5.22	2,311,631
2026-03-16	5.50	6.00	4.12	5.45	11,270,191
2026-03-13	5.50	5.50	4.50	4.30	1,970,136
2026-03-12	10.50	10.50	3.70	4.81	4,116,260
2026-03-11	11.60	11.60	10.00	10.98	937,503
2026-03-10	11.30	11.30	11.30	11.53	266,073
2026-03-09	12.60	13.55	11.10	11.30	807,379
2026-03-06	13.43	13.43	13.38	13.38	122,325
2026-03-05	15.00	15.00	12.95	13.43	55,781
2026-03-04	12.95	12.95	12.95	13.93	134,154
2026-03-03	13.25	13.25	12.95	12.95	224,044
2026-03-02	14.95	14.95	13.60	13.60	105,386
2026-02-27	13.80	13.80	13.80	14.35	66,090
2026-02-26	14.50	14.50	13.75	13.95	1,042,832
2026-02-25	13.95	14.05	13.95	14.05	290,378
2026-02-24	13.70	14.50	13.70	13.95	33,455
2026-02-23	14.20	14.20	14.20	13.98	75,672
2026-02-20	14.08	14.08	13.58	13.58	45,558
2026-02-19	14.00	14.30	13.50	14.08	122,001
2026-02-18	13.60	13.80	13.60	13.90	127,112
2026-02-17	13.75	14.00	13.50	13.75	400,388
2026-02-16	13.35	13.35	13.35	13.35	272,329
2026-02-13	13.70	13.70	13.60	13.35	114,894
2026-02-12	13.50	13.50	13.00	13.25	115,733
2026-02-11	13.05	13.75	13.05	13.35	72,414
2026-02-10	14.20	14.20	14.20	13.38	57,657
2026-02-09	13.00	13.75	13.00	13.75	46,639
2026-02-06	14.50	14.50	12.80	13.00	49,611
2026-02-05	13.10	13.10	13.10	13.00	32,994
2026-02-04	13.20	14.50	13.10	12.58	239,728
2026-02-03	13.00	13.10	13.00	13.10	401,870
2026-02-02	13.00	13.00	12.80	12.53	214,954
2026-01-30	13.20	13.95	13.10	13.23	491,216
2026-01-29	14.10	14.50	13.85	13.85	575,573
2026-01-28	13.25	14.10	13.00	13.75	114,946
2026-01-27	13.55	13.55	12.45	12.95	86,057
2026-01-26	13.10	13.10	13.10	13.48	243,829
2026-01-23	12.05	13.55	12.05	13.00	26,620
2026-01-22	13.38	13.38	13.13	13.13	361,812
2026-01-21	12.25	13.38	12.25	13.38	7,399
2026-01-20	12.25	12.25	12.00	12.25	735,850
2026-01-19	12.58	12.58	12.23	12.23	72,332
2026-01-16	13.50	13.50	12.55	12.58	85,276
2026-01-15	13.40	13.40	12.65	12.88	160,360
2026-01-14	13.15	13.15	13.15	12.90	21,601
2026-01-13	13.20	13.20	13.20	13.20	125,442
2026-01-12	13.20	13.20	13.20	13.20	164,915
2026-01-09	12.95	13.25	12.95	13.18	334,057
2026-01-08	12.70	13.20	12.65	13.00	1,382,291
2026-01-07	12.75	12.90	12.75	13.45	484,956
2026-01-06	13.63	13.63	13.13	13.13	105,550
2026-01-05	12.70	12.70	12.70	13.63	410,826
2026-01-02	12.70	13.00	12.70	13.60	146,666
2026-01-01	13.63	13.63	13.63	13.63	0
2025-12-31	12.85	12.85	12.85	13.63	332,385
2025-12-30	13.00	13.00	13.00	13.63	129,867
2025-12-29	12.65	12.65	12.65	13.40	174,158
2025-12-26	13.43	13.43	13.43	13.43	0
2025-12-25	13.43	13.43	13.43	13.43	0
2025-12-24	13.73	13.73	13.43	13.43	17,080
2025-12-23	14.20	14.20	14.20	13.73	132,747
2025-12-22	13.00	13.00	12.95	13.40	217,542
2025-12-19	13.00	13.00	13.00	13.98	106,131
2025-12-18	13.93	13.98	13.93	13.98	15,892
2025-12-17	12.00	12.00	12.00	13.93	201,071
2025-12-16	13.80	13.80	13.80	13.48	45,913
2025-12-15	13.95	13.95	13.80	14.38	112,504
2025-12-12	14.05	14.05	14.05	14.05	141,958
2025-12-11	14.00	14.00	14.00	14.05	583,241
2025-12-10	14.00	14.00	13.80	13.80	80,787
2025-12-09	13.85	13.85	13.80	13.80	80,117
2025-12-08	13.50	13.50	13.50	13.85	179,084
2025-12-05	13.60	13.80	13.60	13.65	256,700
2025-12-04	14.00	14.00	14.00	13.38	135,428
2025-12-03	13.35	13.35	13.35	13.38	125,706
2025-12-02	13.73	13.73	13.48	13.48	100,769
2025-12-01	13.30	14.00	13.30	13.73	160,248
2025-11-28	12.80	14.00	12.80	13.25	465,298
2025-11-27	12.65	12.65	12.30	12.53	2,725,017
2025-11-26	13.65	14.00	12.95	12.88	2,124,083
2025-11-25	14.20	14.80	13.65	13.80	861,417
2025-11-24	14.80	15.95	14.20	14.48	183,470
2025-11-21	15.50	15.50	14.20	14.53	1,259,361
2025-11-20	15.60	15.60	15.60	15.15	224,045
2025-11-19	15.60	15.60	14.50	15.23	1,372,325
2025-11-18	25.40	25.40	13.00	15.23	3,196,214
2025-11-17	26.00	26.00	26.00	26.00	0
2025-11-14	26.00	26.00	26.00	26.00	0
2025-11-13	26.00	26.00	26.00	26.00	0
2025-11-12	26.00	26.00	26.00	26.00	0
2025-11-11	26.00	26.00	26.00	26.00	0
2025-11-10	26.00	26.00	26.00	26.00	0
2025-11-07	26.00	26.00	26.00	26.00	0
2025-11-06	26.00	26.00	26.00	26.00	0
2025-11-05	26.00	26.00	26.00	26.00	0
2025-11-04	26.00	26.00	26.00	26.00	0
2025-11-03	26.00	26.00	26.00	26.00	0
2025-10-31	26.00	26.00	26.00	26.00	0
2025-10-30	26.00	26.00	26.00	26.00	0
2025-10-29	26.00	26.00	26.00	26.00	0
2025-10-28	26.00	26.00	26.00	26.00	0
2025-10-27	26.00	26.00	26.00	26.00	0
2025-10-24	26.00	26.00	26.00	26.00	0
2025-10-23	26.00	26.00	26.00	26.00	0
2025-10-22	26.00	26.00	26.00	26.00	0
2025-10-21	26.00	26.00	26.00	26.00	0
2025-10-20	26.00	26.00	26.00	26.00	0
2025-10-17	26.00	26.00	26.00	26.00	0
2025-10-16	26.00	26.00	26.00	26.00	0
2025-10-15	26.00	26.00	26.00	26.00	0
2025-10-14	26.00	26.00	26.00	26.00	0
2025-10-13	26.00	26.00	26.00	26.00	0
2025-10-10	26.00	26.00	26.00	26.00	0
2025-10-09	26.00	26.00	26.00	26.00	0
2025-10-08	26.00	26.00	26.00	26.00	0
2025-10-07	26.00	26.00	26.00	26.00	0
2025-10-06	26.00	26.00	26.00	26.00	0
2025-10-03	26.00	26.00	26.00	26.00	0
2025-10-02	26.00	26.00	26.00	26.00	0
2025-10-01	26.00	26.00	26.00	26.00	0
2025-09-30	26.00	26.00	26.00	26.00	0
2025-09-29	26.00	26.00	26.00	26.00	0
2025-09-26	26.00	26.00	26.00	26.00	0
2025-09-25	26.00	26.00	26.00	26.00	0
2025-09-24	26.00	26.00	26.00	26.00	0
2025-09-23	26.00	26.00	26.00	26.00	0
2025-09-22	26.00	26.00	26.00	26.00	0
2025-09-19	26.00	26.00	26.00	26.00	0
2025-09-18	25.80	26.00	25.80	26.00	0
2025-09-17	26.00	26.00	26.00	25.80	188,639
2025-09-16	25.65	26.10	25.65	26.10	427,392
2025-09-15	26.80	26.80	25.80	25.65	508,528
2025-09-12	25.90	26.20	25.90	26.20	44,622
2025-09-11	26.00	26.00	25.90	25.90	143,294
2025-09-10	26.00	26.00	26.00	25.95	179,290
2025-09-09	25.75	25.80	25.75	25.80	23,182
2025-09-08	26.15	26.15	25.75	25.75	123,906
2025-09-05	26.00	26.00	26.00	26.15	256,715
2025-09-04	25.50	25.50	25.50	25.70	33,186
2025-09-03	26.00	26.00	26.00	26.00	47,257
2025-09-02	25.70	26.00	25.70	26.00	238,451
2025-09-01	26.20	26.50	26.20	26.50	113,492
2025-08-29	26.90	26.90	26.90	26.20	116,270
2025-08-28	26.00	26.00	26.00	26.20	128,029
2025-08-27	26.10	26.10	26.10	26.85	75,539
2025-08-26	28.40	28.40	26.25	26.25	150,212
2025-08-25	28.40	28.40	28.40	28.40	0
2025-08-22	28.40	28.40	28.40	28.40	182,016
2025-08-21	28.50	28.50	28.50	28.50	283,472
2025-08-20	28.50	28.50	28.20	28.20	379,772
2025-08-19	27.10	28.50	27.10	28.50	146,565
2025-08-18	26.10	27.10	26.10	27.10	283,010
2025-08-15	26.70	26.90	26.70	26.90	239,391
2025-08-14	27.10	27.10	26.10	26.80	276,114
2025-08-13	28.00	28.00	27.00	27.20	575,412
2025-08-12	28.00	28.00	27.80	27.90	127,981
2025-08-11	28.00	28.00	28.00	28.10	192,137
2025-08-08	27.90	28.00	27.90	28.25	275,653
2025-08-07	28.15	28.15	28.15	28.15	109,591
2025-08-06	27.90	27.90	27.90	28.15	113,655
2025-08-05	28.00	28.00	28.00	28.00	107,439
2025-08-04	27.60	27.90	27.60	28.15	437,405
2025-08-01	28.00	28.00	28.00	27.90	298,607
2025-07-31	28.00	28.10	28.00	28.25	555,733
2025-07-30	26.90	28.20	26.90	28.40	1,533,730
2025-07-29	25.50	26.10	25.50	26.00	168,150
2025-07-28	28.20	28.20	27.00	27.00	134,173
2025-07-25	27.90	27.90	27.90	27.65	145,812
2025-07-24	27.60	28.20	27.60	28.20	100,492
2025-07-23	27.80	27.80	27.10	27.60	977,426
2025-07-22	27.50	27.50	27.50	27.50	425,332
2025-07-21	27.50	28.80	27.50	27.50	648,716
2025-07-18	26.40	26.90	26.40	27.50	115,205
2025-07-17	26.90	27.65	26.90	27.65	221,477
2025-07-16	27.00	27.00	26.10	26.90	130,001
2025-07-15	28.90	28.90	27.00	27.00	366,334
2025-07-14	27.00	27.65	27.00	27.65	650,438
2025-07-11	27.00	27.00	27.00	27.00	343,647
2025-07-10	27.50	27.50	27.45	27.45	203,307
2025-07-09	27.05	27.50	27.05	27.50	108,972
2025-07-08	27.00	27.40	27.00	27.05	219,172
2025-07-07	26.50	26.50	26.50	27.20	92,701
2025-07-04	29.10	29.10	26.80	26.80	153,700
2025-07-03	28.30	28.30	28.20	28.70	246,283
2025-07-02	27.50	28.50	27.50	28.50	151,051
2025-07-01	27.50	27.50	27.50	27.50	88,191
2025-06-30	27.00	27.00	27.00	27.45	90,412
2025-06-27	28.10	28.10	27.00	26.85	298,707
2025-06-26	28.20	28.20	26.80	27.05	452,227
2025-06-25	28.60	28.60	27.80	27.80	309,416
2025-06-24	29.00	29.00	29.00	29.00	95,048
2025-06-23	28.10	28.40	28.10	28.40	556,928
2025-06-20	27.65	28.40	27.65	28.40	510,975
2025-06-19	28.40	28.40	28.40	27.65	289,853
2025-06-18	29.60	29.60	28.00	28.00	198,635
2025-06-17	30.75	30.75	30.25	30.25	217,327
2025-06-16	30.50	30.75	30.50	30.75	321,195
2025-06-13	31.90	31.90	29.10	30.50	803,602
2025-06-12	30.30	30.30	30.30	30.30	2,114,314
2025-06-11	30.10	31.70	29.00	30.30	798,187
2025-06-10	29.50	29.50	29.50	29.50	348,706
2025-06-09	29.10	29.10	29.10	29.10	172,095
2025-06-06	28.30	28.30	28.00	28.00	480,431
2025-06-05	26.40	26.80	26.40	26.80	54,907
2025-06-04	26.60	27.00	26.60	26.40	697,148
2025-06-03	25.20	25.20	25.20	25.90	74,560
2025-06-02	26.30	26.30	25.85	25.85	114,255
2025-05-30	26.55	26.55	26.30	26.30	160,153
2025-05-29	26.30	26.60	26.00	26.55	711,313
2025-05-28	26.00	26.60	26.00	26.20	331,538
2025-05-27	20.80	25.40	20.80	25.60	2,104,805
2025-05-26	24.40	24.40	24.40	24.40	0
2025-05-23	24.40	24.40	24.40	23.25	113,589
2025-05-22	22.65	22.65	22.40	22.40	13,486
2025-05-21	24.20	24.20	24.20	22.65	63,702
2025-05-20	22.50	22.50	22.40	22.40	246,105
2025-05-19	22.55	22.55	22.50	22.50	53,185
2025-05-16	24.00	24.00	24.00	22.55	136,974
2025-05-15	22.55	22.65	22.55	22.65	54,384
2025-05-14	23.60	23.60	23.60	22.55	57,768
2025-05-13	23.60	23.60	23.30	23.30	72,525
2025-05-12	21.50	23.60	20.90	23.60	600,362
2025-05-09	21.40	21.40	21.40	20.90	171,541
2025-05-08	21.40	21.40	21.40	20.75	73,470
2025-05-07	21.10	21.10	20.70	20.70	134,265
2025-05-06	19.95	21.40	19.95	21.40	312,347
2025-05-05	21.14	21.14	21.14	21.14	0
2025-05-02	20.23	20.23	20.23	20.23	96,932
2025-05-01	20.00	20.23	20.00	20.23	37,757
2025-04-30	20.10	20.50	19.90	20.00	1,922,988
2025-04-29	20.90	20.95	20.90	20.95	123,308
2025-04-28	21.50	21.50	20.50	20.90	263,201
2025-04-25	20.60	21.50	20.60	21.50	285,215
2025-04-24	20.70	20.70	20.70	20.70	145,238
2025-04-23	21.05	21.05	20.60	20.60	84,574
2025-04-22	21.40	21.40	21.40	21.05	61,784
2025-04-21	20.75	20.75	20.75	20.75	0
2025-04-18	20.75	20.75	20.75	20.75	0
2025-04-17	20.50	20.75	20.50	20.75	57,999
2025-04-16	19.95	20.00	19.95	20.50	190,513
2025-04-15	20.70	20.70	20.25	20.25	135,360
2025-04-14	20.48	20.70	20.48	20.70	20,708
2025-04-11	19.55	19.55	19.55	20.48	42,395
2025-04-10	20.33	20.33	20.23	20.23	76,948
2025-04-09	20.00	20.00	19.05	20.33	188,873
2025-04-08	20.00	20.00	20.00	19.83	133,475
2025-04-07	20.10	20.10	19.00	19.58	193,154
2025-04-04	21.40	21.50	21.40	21.00	348,758
2025-04-03	22.00	22.00	21.40	21.65	135,919
2025-04-02	22.00	22.50	22.00	22.25	201,068
2025-04-01	22.50	22.50	22.00	22.20	179,079
2025-03-31	22.00	22.00	22.00	22.45	26,885
2025-03-28	23.50	23.50	22.60	22.45	432,145
2025-03-27	21.50	21.50	21.50	22.45	441,185
2025-03-26	21.30	21.30	21.20	21.20	1,158,493
2025-03-25	22.70	22.80	22.00	22.15	640,433
2025-03-24	22.30	22.40	22.30	22.55	398,345
2025-03-21	21.60	21.75	21.60	21.75	212,282
2025-03-20	22.60	23.20	22.60	21.60	399,713
2025-03-19	22.35	22.35	21.05	21.05	322,263
2025-03-18	21.50	23.00	20.50	22.35	599,235
2025-03-17	19.65	21.40	19.65	21.40	381,253
2025-03-14	20.00	20.00	19.65	19.65	177,288
2025-03-13	20.60	22.30	20.00	20.00	149,626
2025-03-12	20.80	21.90	20.70	20.90	296,470
2025-03-11	20.30	20.30	20.30	20.30	515,156
2025-03-10	22.30	22.30	22.30	20.15	55,875
2025-03-07	21.00	22.00	20.00	22.00	667,810
2025-03-06	20.00	21.85	20.00	21.85	136,036
2025-03-05	21.00	21.00	20.00	20.00	710,730
2025-03-04	22.20	22.20	22.20	22.20	60,675
2025-03-03	22.90	22.90	22.20	22.20	109,532
2025-02-28	22.10	22.10	22.00	21.45	115,073
2025-02-27	23.00	23.00	23.00	22.75	124,248
2025-02-26	22.20	23.00	22.20	22.75	184,696
2025-02-25	22.90	22.90	22.90	22.40	44,002
2025-02-24	22.80	22.80	22.80	22.50	145,462
2025-02-21	23.90	24.00	23.00	22.70	362,278
2025-02-20	22.90	23.00	22.70	22.70	170,328
2025-02-19	23.10	23.10	23.10	24.00	171,899
2025-02-18	22.10	24.60	22.10	23.10	121,005
2025-02-17	24.50	25.00	24.50	23.40	174,865
2025-02-14	23.00	23.00	22.55	22.55	62,990
2025-02-13	24.40	24.50	24.40	23.00	98,479
2025-02-12	23.90	24.50	23.90	24.20	240,403
2025-02-11	22.00	22.80	21.00	21.95	352,906
2025-02-10	21.85	21.85	21.80	21.80	92,324
2025-02-07	21.00	21.00	21.00	21.85	223,478
2025-02-06	22.00	22.00	22.00	22.15	469,803
2025-02-05	21.60	21.60	21.60	21.95	393,406
2025-02-04	21.90	22.05	21.90	22.05	54,975
2025-02-03	22.25	22.25	21.90	21.90	147,629
2025-01-31	22.00	22.90	22.00	22.25	203,439
2025-01-30	22.45	22.55	22.45	22.55	92,785
2025-01-29	22.00	22.00	22.00	22.45	185,300
2025-01-28	22.95	22.95	22.90	22.90	80,731
2025-01-27	23.80	23.80	22.00	22.95	415,113
2025-01-24	23.80	23.80	23.80	23.80	142,187
2025-01-23	24.50	24.50	24.20	23.80	333,665
2025-01-22	24.15	24.75	24.15	24.75	116,744
2025-01-21	24.05	24.15	24.05	24.15	46,282
2025-01-20	24.40	24.40	24.40	24.05	53,462
2025-01-17	25.60	25.60	24.65	24.65	141,141
2025-01-16	25.00	25.50	25.00	25.60	202,793
2025-01-15	25.00	25.50	25.00	25.60	320,585
2025-01-14	25.50	25.50	25.50	25.60	66,604
2025-01-13	25.00	25.70	25.00	25.60	546,651
2025-01-10	24.90	25.10	24.90	24.15	664,638
2025-01-09	23.10	25.60	23.10	24.95	335,050
2025-01-08	22.80	22.80	22.80	22.80	199,499
2025-01-07	22.00	23.10	21.50	22.85	234,399
2025-01-06	20.30	22.70	20.30	22.55	528,489
2025-01-03	21.90	21.90	21.90	21.90	214,050
2025-01-02	22.30	22.30	21.50	21.40	276,356
2025-01-01	21.65	21.65	21.65	21.65	0
2024-12-31	20.20	21.65	20.20	21.65	16,907
2024-12-30	20.20	20.20	20.20	20.20	73,470
2024-12-27	20.80	23.00	20.20	20.20	452,021
2024-12-26	20.20	20.20	20.20	20.20	0
2024-12-25	20.20	20.20	20.20	20.20	0
2024-12-24	21.00	21.00	20.20	20.20	60,154
2024-12-23	22.00	22.10	21.50	22.15	93,677
2024-12-20	21.10	21.10	21.00	21.25	99,467
2024-12-19	21.45	21.45	20.75	20.75	116,850
2024-12-18	21.00	21.50	20.10	21.45	671,965
2024-12-17	22.00	22.00	20.20	20.75	935,395
2024-12-16	22.00	22.00	22.00	21.95	296,262
2024-12-13	23.50	23.50	23.00	23.55	177,385
2024-12-12	24.70	24.70	24.50	24.35	334,532
2024-12-11	24.00	24.00	23.00	24.55	454,903
2024-12-10	23.00	23.00	23.00	23.65	59,093
2024-12-09	23.00	23.00	22.50	23.70	110,374
2024-12-06	22.30	24.00	22.30	24.00	238,938
2024-12-05	22.30	24.00	22.30	24.00	82,736
2024-12-04	22.40	22.90	22.30	22.50	1,432,016
2024-12-03	23.90	23.90	22.00	22.20	534,985
2024-12-02	23.70	24.10	23.70	24.00	120,254
2024-11-29	26.20	26.20	23.80	23.80	251,373
2024-11-28	23.80	23.80	23.80	23.75	162,309
2024-11-27	23.80	23.80	23.60	23.85	223,918
2024-11-26	23.90	23.90	23.90	23.85	202,682
2024-11-25	24.20	24.40	23.90	23.75	523,065
2024-11-22	24.60	24.60	24.60	25.20	113,030
2024-11-21	25.00	25.00	25.00	25.50	185,188
2024-11-20	24.50	25.00	24.00	24.15	395,982
2024-11-19	25.15	25.15	24.50	24.50	72,089
2024-11-18	25.00	25.00	24.50	25.15	206,528
2024-11-15	24.90	24.90	24.10	24.45	306,161
2024-11-14	27.00	27.10	24.20	24.50	1,068,372
2024-11-13	26.50	27.00	26.50	26.90	296,694
2024-11-12	30.20	30.20	26.30	26.60	357,619
2024-11-11	28.10	29.30	27.90	27.75	722,871
2024-11-08	33.00	33.00	27.50	27.35	2,541,274
2024-11-07	38.10	38.10	38.10	37.75	185,152
2024-11-06	37.90	38.75	37.90	38.75	312,250
2024-11-05	37.60	37.60	37.60	37.90	19,927
2024-11-04	38.00	38.05	38.00	38.05	62,589
2024-11-01	38.00	38.00	38.00	38.00	81,409
2024-10-31	37.60	39.60	37.60	38.15	321,103
2024-10-30	36.80	37.00	36.70	37.35	463,063
2024-10-29	36.05	36.05	36.00	36.00	180,790
2024-10-28	35.60	36.90	35.50	36.05	234,654
2024-10-25	35.70	35.70	35.10	35.35	228,843
2024-10-24	35.90	35.90	35.20	35.20	173,177
2024-10-23	37.90	37.90	35.50	36.20	251,883
2024-10-22	36.10	37.30	36.00	36.25	160,901
2024-10-21	35.20	36.00	35.20	36.00	197,659
2024-10-18	36.00	36.00	35.90	35.90	221,413
2024-10-17	36.00	36.00	35.40	35.40	174,996
2024-10-16	37.20	37.20	36.00	36.00	220,203
2024-10-15	35.10	35.90	35.10	35.90	200,678
2024-10-14	35.20	36.40	35.20	35.70	273,575
2024-10-11	35.50	36.60	35.50	35.80	312,716
2024-10-10	36.50	36.50	35.60	35.60	347,748
2024-10-09	36.00	36.10	36.00	36.10	194,474
2024-10-08	35.50	36.70	35.50	36.70	243,153
2024-10-07	37.00	38.40	35.50	36.75	379,835
2024-10-04	37.10	37.40	37.10	37.65	99,732
2024-10-03	36.85	37.10	36.85	37.10	86,410
2024-10-02	36.30	38.40	36.30	36.85	273,067
2024-10-01	36.10	37.00	36.10	36.80	286,582
2024-09-30	36.00	36.80	36.00	37.10	216,501
2024-09-27	37.00	37.00	36.60	37.55	306,363
2024-09-26	37.50	37.80	37.50	37.80	213,308
2024-09-25	37.85	37.85	37.35	37.35	205,243
2024-09-24	37.00	37.20	36.80	37.85	353,879
2024-09-23	37.00	37.80	37.00	37.80	141,520
2024-09-20	37.20	38.00	37.20	38.00	247,102
2024-09-19	38.00	38.00	37.10	37.20	480,140
2024-09-18	39.50	39.50	38.20	38.15	519,500
2024-09-17	40.00	40.00	39.60	39.80	192,209
2024-09-16	40.30	41.10	40.30	40.70	281,392
2024-09-13	38.50	39.00	38.20	38.20	363,169
2024-09-12	39.40	40.00	39.40	39.60	549,575
2024-09-11	41.90	41.90	39.00	39.65	333,407
2024-09-10	42.30	42.30	41.10	41.90	254,051
2024-09-09	42.90	42.90	41.00	42.00	169,874
2024-09-06	43.00	43.00	42.90	43.40	51,885
2024-09-05	43.50	43.50	43.00	43.95	26,345
2024-09-04	44.20	44.20	43.95	43.95	50,857
2024-09-03	44.25	44.25	44.20	44.20	61,068
2024-09-02	43.00	44.90	43.00	44.25	264,459
2024-08-30	43.00	43.00	43.00	44.45	99,330
2024-08-29	44.25	44.25	44.25	44.25	88,437
2024-08-28	43.55	44.25	43.55	44.25	55,924
2024-08-27	44.25	44.25	43.55	43.55	280,391
2024-08-26	44.25	44.25	44.25	44.25	0
2024-08-23	43.40	43.40	43.40	44.25	157,517
2024-08-22	44.50	44.50	44.35	44.35	187,720
2024-08-21	44.10	44.10	44.10	44.50	175,494
2024-08-20	44.50	44.50	43.70	44.05	83,740
2024-08-19	44.20	44.20	43.40	43.50	339,216
2024-08-16	44.50	44.50	43.50	44.15	84,722
2024-08-15	43.70	44.20	43.70	44.20	503,759
2024-08-14	44.20	44.20	44.00	44.15	1,046,592
2024-08-13	44.40	44.40	44.00	43.90	126,800
2024-08-12	46.00	46.00	44.40	45.40	356,068
2024-08-09	47.00	47.00	46.00	46.00	292,436
2024-08-08	46.80	46.80	46.20	46.20	168,999
2024-08-07	49.00	49.00	49.00	48.05	113,436
2024-08-06	47.50	48.00	47.50	48.05	102,628
2024-08-05	49.40	49.40	46.40	46.65	212,085
2024-08-02	49.40	51.00	49.40	50.25	173,336
2024-08-01	50.40	50.80	49.40	50.50	24,422
2024-07-31	51.80	51.80	50.80	51.10	107,487
2024-07-30	50.60	50.60	50.00	50.40	97,246
2024-07-29	49.80	50.80	49.80	50.10	101,669
2024-07-26	50.00	50.00	50.00	50.40	260,007
2024-07-25	52.20	53.20	52.20	51.70	72,442
2024-07-24	50.00	50.00	50.00	51.50	66,899
2024-07-23	49.50	50.00	49.50	51.60	606,091
2024-07-22	51.00	51.00	50.00	49.75	190,043
2024-07-19	51.60	51.60	51.00	51.70	91,497
2024-07-18	51.60	51.60	51.60	52.70	102,601
2024-07-17	54.00	54.00	53.80	52.90	42,447
2024-07-16	52.70	53.00	52.70	53.00	76,067
2024-07-15	52.40	52.40	52.40	52.70	83,116
2024-07-12	51.60	51.60	51.60	52.70	53,871
2024-07-11	52.80	52.80	51.60	52.70	66,034
2024-07-10	52.70	52.70	52.70	52.70	60,715
2024-07-09	52.70	52.70	52.70	52.70	82,550
2024-07-08	52.60	52.60	52.60	52.70	91,244
2024-07-05	53.00	53.00	53.00	52.60	71,194
2024-07-04	52.70	52.70	52.20	52.20	49,501
2024-07-03	52.40	52.40	52.40	52.70	91,684
2024-07-02	52.70	52.70	52.70	52.70	73,513
2024-07-01	53.50	53.50	53.50	52.70	74,648
2024-06-28	53.60	53.60	53.50	53.50	71,694
2024-06-27	52.00	52.00	51.60	53.60	301,699
2024-06-26	54.30	54.30	54.30	52.60	39,673
2024-06-25	54.30	54.30	54.30	54.30	65,275
2024-06-24	54.60	54.60	54.30	54.30	91,056
2024-06-21	52.60	52.60	52.60	54.60	296,110
2024-06-20	54.00	54.00	52.00	52.00	17,641
2024-06-19	54.30	54.30	54.30	54.30	110,345
2024-06-18	53.40	53.40	52.00	54.30	59,576
2024-06-17	54.80	55.40	54.80	55.40	207,797
2024-06-14	54.80	54.80	54.80	54.80	256,986
2024-06-13	54.00	54.00	54.00	54.80	147,260
2024-06-12	54.00	54.00	54.00	54.70	136,718
2024-06-11	54.80	54.80	53.40	54.20	241,296
2024-06-10	54.80	55.00	54.80	55.00	32,614
2024-06-07	53.20	54.00	53.20	54.80	159,753
2024-06-06	53.20	53.60	53.20	55.00	737,892
2024-06-05	56.00	56.00	53.60	54.00	218,313
2024-06-04	56.50	56.50	55.00	55.00	195,396
2024-06-03	56.50	56.50	56.50	56.50	133,388
2024-05-31	55.20	55.20	55.00	56.50	87,716
2024-05-30	54.20	54.20	54.20	56.50	116,463
2024-05-29	55.20	58.60	55.00	55.00	186,602
2024-05-28	54.40	54.40	54.40	55.80	76,459
2024-05-27	56.40	56.40	56.40	56.40	0
2024-05-24	55.90	55.90	55.90	56.40	58,464
2024-05-23	56.60	56.60	55.90	55.90	75,974
2024-05-22	57.70	57.70	56.60	56.60	224,404
2024-05-21	55.00	55.00	55.00	57.70	134,490
2024-05-20	57.40	57.40	57.00	57.00	232,924
2024-05-17	57.00	57.40	57.00	57.40	272,317
2024-05-16	57.00	57.00	57.00	57.00	129,838
2024-05-15	57.00	57.00	57.00	57.00	150,530
2024-05-14	56.80	57.00	56.80	57.00	114,165
2024-05-13	55.20	57.80	55.20	56.80	375,616
2024-05-10	56.00	56.00	56.00	56.90	182,677
2024-05-09	53.00	56.00	53.00	55.10	590,202
2024-05-08	49.30	51.80	49.30	51.20	350,486
2024-05-07	48.60	49.00	48.10	48.85	618,531
2024-05-06	47.70	47.70	47.70	47.70	0
2024-05-03	47.15	47.70	47.15	47.70	108,218
2024-05-02	47.30	48.60	47.30	47.15	142,995
2024-05-01	46.85	47.30	46.85	47.30	90,081
2024-04-30	44.60	44.60	44.60	46.85	278,036
2024-04-29	45.00	47.00	45.00	47.30	199,129
2024-04-26	45.00	45.00	45.00	45.10	38,521
2024-04-25	44.50	44.50	44.50	45.15	160,349
2024-04-24	43.60	43.60	43.60	45.00	126,282
2024-04-23	45.80	45.80	45.80	45.55	45,116
2024-04-22	45.00	45.50	44.00	45.70	100,910
2024-04-19	44.20	44.20	44.20	44.30	88,917
2024-04-18	44.00	44.00	43.40	44.20	120,616
2024-04-17	41.50	44.00	41.50	44.00	110,785
2024-04-16	41.40	41.40	41.40	42.00	113,818
2024-04-15	43.35	43.35	42.80	42.80	175,836
2024-04-12	44.70	44.70	44.70	43.35	170,023
2024-04-11	41.40	44.50	41.40	43.30	73,959
2024-04-10	43.45	43.65	43.45	43.65	113,114
2024-04-09	43.40	43.45	43.40	43.45	107,946
2024-04-08	41.40	44.00	41.40	43.40	254,932
2024-04-05	41.50	42.80	41.50	42.80	218,388
2024-04-04	42.00	42.00	41.50	41.50	233,380
2024-04-03	43.90	44.00	42.00	42.45	256,850
2024-04-02	44.00	44.00	42.00	42.00	134,999
2024-04-01	45.35	45.35	45.35	45.35	0
2024-03-29	45.35	45.35	45.35	45.35	0
2024-03-28	46.90	46.90	45.00	45.35	602,688
2024-03-27	44.10	46.60	44.10	46.60	194,192
2024-03-26	43.00	43.40	42.00	43.20	414,272
2024-03-25	40.70	42.80	40.70	42.80	926,951
2024-03-22	41.30	41.30	41.30	41.75	183,003
2024-03-21	41.10	42.30	41.10	41.80	184,062
2024-03-20	42.00	42.40	40.70	41.00	545,935
2024-03-19	44.00	44.10	41.90	42.40	507,165
2024-03-18	44.70	46.00	43.70	44.00	408,560
2024-03-15	44.90	47.20	44.40	44.40	186,885
2024-03-14	46.10	47.00	46.00	47.55	185,664
2024-03-13	46.30	47.10	46.30	47.00	168,039
2024-03-12	48.50	48.50	48.50	48.40	869,212
2024-03-11	47.70	47.80	47.70	48.30	123,582
2024-03-08	46.30	48.60	46.30	47.90	128,867
2024-03-07	48.85	48.85	48.85	48.75	72,324
2024-03-06	48.10	48.10	48.10	48.85	167,254
2024-03-05	48.10	48.20	48.00	48.85	490,365
2024-03-04	46.80	46.80	46.80	46.80	479,835
2024-03-01	46.85	47.45	46.85	47.45	269,929
2024-02-29	47.05	47.05	46.85	46.85	71,344
2024-02-28	46.40	46.40	46.40	47.05	395,492
2024-02-27	47.70	47.70	47.30	47.30	76,661
2024-02-26	47.75	47.75	47.70	47.70	259,674
2024-02-23	47.80	47.80	47.75	47.75	101,477
2024-02-22	46.10	49.60	46.10	47.80	131,148
2024-02-21	48.00	48.00	48.00	47.15	26,093
2024-02-20	47.60	47.85	47.60	47.85	175,399
2024-02-19	48.30	48.30	48.00	47.60	167,374
2024-02-16	46.60	46.60	46.00	47.15	118,377
2024-02-15	46.40	46.40	45.10	46.50	194,640
2024-02-14	48.80	48.80	45.60	45.70	315,554
2024-02-13	49.20	49.20	48.00	47.45	280,233
2024-02-12	50.75	50.75	50.40	50.40	197,540
2024-02-09	50.70	50.75	50.70	50.75	158,202
2024-02-08	49.20	49.70	49.20	50.70	226,069
2024-02-07	50.60	51.80	50.00	50.00	144,531
2024-02-06	53.00	53.00	52.60	52.60	93,006
2024-02-05	51.20	52.00	51.20	52.00	149,159
2024-02-02	52.00	53.80	51.80	53.80	200,052
2024-02-01	53.80	53.80	53.80	53.80	337,831
2024-01-31	51.80	51.80	51.00	51.00	90,801
2024-01-30	51.00	51.80	51.00	51.80	39,267
2024-01-29	52.20	52.20	51.00	51.00	140,692
2024-01-26	50.00	50.00	50.00	51.80	134,188
2024-01-25	58.00	58.00	49.40	50.20	306,929
2024-01-24	62.00	62.00	58.00	58.50	194,904
2024-01-23	62.00	62.00	60.60	61.20	215,664
2024-01-22	62.00	63.00	62.00	62.50	164,315
2024-01-19	61.00	62.00	61.00	62.10	158,663
2024-01-18	62.20	62.20	60.20	61.00	154,269
2024-01-17	58.40	60.40	58.40	60.70	423,847
2024-01-16	58.00	59.40	58.00	59.20	191,483
2024-01-15	56.20	58.00	56.20	58.80	254,402
2024-01-12	56.00	57.20	56.00	57.50	181,537
2024-01-11	55.00	57.00	55.00	56.50	180,465
2024-01-10	53.00	55.00	53.00	55.90	79,483
2024-01-09	53.00	55.20	53.00	55.50	361,448
2024-01-08	50.00	53.00	50.00	53.00	242,092
2024-01-05	50.00	51.20	50.00	51.10	142,473
2024-01-04	49.65	49.80	49.65	49.80	96,662
2024-01-03	49.05	49.65	49.05	49.65	212,367
2024-01-02	49.65	49.65	49.05	49.05	1,103
2024-01-01	49.65	49.65	49.65	49.65	0
2023-12-29	48.30	48.30	48.30	49.65	57,287
2023-12-28	50.00	51.20	48.30	49.75	139,387
2023-12-27	48.30	48.30	48.30	49.15	158,471
2023-12-26	48.05	48.05	48.05	48.05	0
2023-12-25	48.05	48.05	48.05	48.05	0
2023-12-22	46.50	48.05	46.50	48.05	59,957
2023-12-21	46.90	47.90	46.90	46.50	180,325
2023-12-20	49.70	49.90	49.70	47.80	322,422
2023-12-19	47.40	47.45	47.40	47.45	169,098
2023-12-18	47.70	47.80	45.00	47.40	161,236
2023-12-15	46.00	47.00	46.00	46.50	73,464
2023-12-14	47.00	48.20	45.00	46.30	214,776
2023-12-13	45.10	45.10	45.10	46.00	35,511
2023-12-12	47.00	47.00	46.45	46.45	37,063
2023-12-11	48.20	48.20	47.00	47.00	59,620
2023-12-08	46.00	50.40	46.00	48.20	87,061
2023-12-07	50.00	50.00	46.00	48.40	58,080
2023-12-06	50.80	50.80	50.00	49.45	85,466
2023-12-05	48.35	48.35	48.35	47.95	86,501
2023-12-04	49.80	49.80	45.90	48.35	154,459
2023-12-01	50.00	51.00	45.50	48.65	141,895
2023-11-30	49.90	49.90	46.10	47.55	39,420
2023-11-29	49.00	50.00	45.10	47.50	84,480
2023-11-28	47.10	49.20	44.30	46.75	261,853
2023-11-27	48.50	48.50	47.60	48.55	155,292
2023-11-24	48.80	49.00	48.60	46.80	23,127
2023-11-23	47.55	47.55	46.45	46.45	34,673
2023-11-22	45.20	47.55	45.20	47.55	102,816
2023-11-21	45.15	45.20	45.15	45.20	146,973
2023-11-20	45.20	45.20	45.20	45.15	96,747
2023-11-17	46.00	46.50	46.00	45.20	205,983
2023-11-16	46.00	46.30	46.00	46.30	155,315
2023-11-15	48.20	48.20	46.00	45.05	298,709
2023-11-14	46.00	47.80	45.70	46.75	352,862
2023-11-13	44.70	44.70	44.70	44.70	42,340
2023-11-10	45.90	45.90	45.90	44.70	96,652
2023-11-09	44.95	44.95	44.95	45.25	126,354
2023-11-08	45.45	45.45	44.95	44.95	70,423
2023-11-07	46.90	46.90	45.45	45.45	40,997
2023-11-06	47.00	47.00	46.90	46.90	25,838
2023-11-03	46.00	46.00	46.00	46.00	130,055
2023-11-02	43.80	43.80	43.80	44.35	206,557
2023-11-01	43.30	43.30	43.30	45.05	107,086
2023-10-31	44.10	44.50	44.00	44.95	173,568
2023-10-30	48.00	48.00	44.70	46.50	43,883
2023-10-27	47.00	47.00	47.00	46.50	49,654
2023-10-26	47.00	47.40	43.40	46.75	385,619
2023-10-25	47.80	47.80	47.80	47.60	86,072
2023-10-24	50.80	50.80	47.00	47.50	210,862
2023-10-23	52.00	52.20	51.00	51.00	110,764
2023-10-20	53.80	53.80	51.20	52.10	219,470
2023-10-19	56.30	56.30	56.30	56.30	68,662
2023-10-18	54.00	54.00	54.00	56.30	56,487
2023-10-17	54.80	54.80	54.00	56.30	77,652
2023-10-16	55.00	57.80	55.00	56.40	80,845
2023-10-13	58.00	58.00	58.00	56.30	89,438
2023-10-12	58.00	58.00	58.00	57.10	61,384
2023-10-11	59.00	59.00	59.00	57.20	202,715
2023-10-10	57.10	57.10	56.80	56.80	174,523
2023-10-09	56.40	58.00	56.40	57.10	698,259
2023-10-06	59.00	59.00	59.00	57.00	198,726
2023-10-05	58.40	58.60	58.40	57.00	65,836
2023-10-04	58.00	58.40	56.00	56.00	79,091
2023-10-03	58.00	58.00	57.20	56.60	72,753
2023-10-02	56.60	57.60	56.60	56.00	91,830
2023-09-29	55.80	56.60	55.80	55.30	241,460
2023-09-28	54.60	55.20	54.60	55.20	172,818
2023-09-27	54.40	54.60	54.40	54.60	108,485
2023-09-26	54.40	54.40	54.40	54.40	72,815
2023-09-25	57.00	57.00	57.00	54.40	145,247
2023-09-22	55.90	55.90	55.50	55.50	148,616
2023-09-21	55.00	55.90	55.00	55.90	200,023
2023-09-20	55.00	55.00	55.00	55.00	120,013
2023-09-19	54.00	54.60	53.00	53.00	115,060
2023-09-18	53.20	53.60	52.40	52.40	72,755
2023-09-15	53.60	53.60	53.40	54.50	152,974
2023-09-14	58.20	58.40	58.20	58.40	54,730
2023-09-13	54.40	58.20	54.40	56.30	64,069
2023-09-12	54.40	58.20	54.40	58.20	125,237
2023-09-11	58.40	58.40	54.40	58.40	58,376
2023-09-08	58.40	58.40	58.40	58.40	48,544
2023-09-07	58.40	58.40	58.40	58.40	28,316
2023-09-06	58.40	58.40	58.40	56.40	35,069
2023-09-05	57.00	57.00	54.40	55.70	175,718
2023-09-04	57.30	57.30	57.30	57.30	187,674
2023-09-01	57.10	57.30	57.10	57.30	115,784
2023-08-31	58.00	58.00	58.00	57.10	57,875
2023-08-30	58.00	58.00	58.00	57.10	106,697
2023-08-29	55.00	57.00	55.00	55.50	84,358
2023-08-28	55.30	55.30	55.30	55.30	0
2023-08-25	56.20	56.20	56.20	55.30	102,282
2023-08-24	56.20	56.20	55.20	55.20	151,444
2023-08-23	56.20	56.20	56.20	56.20	62,168
2023-08-22	57.20	57.20	55.00	56.00	61,588
2023-08-21	55.00	56.20	55.00	55.00	85,418
2023-08-18	56.60	56.60	55.10	55.10	49,793
2023-08-17	56.60	56.60	56.60	56.60	68,150
2023-08-16	55.20	56.40	55.20	55.30	97,262
2023-08-15	55.60	55.60	55.60	55.00	82,834
2023-08-14	53.80	56.00	53.80	54.90	225,367
2023-08-11	53.80	56.80	53.80	55.30	76,776
2023-08-10	55.00	55.00	53.80	55.20	187,766
2023-08-09	57.20	57.20	55.00	56.40	134,626
2023-08-08	55.00	57.00	55.00	55.90	173,657
2023-08-07	50.60	55.00	50.60	54.40	296,630
2023-08-04	50.60	50.60	49.10	49.10	122,426
2023-08-03	50.20	50.80	50.20	49.45	84,787
2023-08-02	50.00	50.00	50.00	48.70	119,467
2023-08-01	50.00	50.00	50.00	49.35	165,951
2023-07-31	49.70	49.70	47.90	48.00	155,975
2023-07-28	50.60	50.60	46.90	48.30	560,279
2023-07-27	53.00	53.60	51.00	51.70	83,830
2023-07-26	52.00	53.60	51.80	51.80	166,740
2023-07-25	52.20	52.20	51.40	52.60	191,289
2023-07-24	55.80	55.80	53.00	54.10	82,878
2023-07-21	53.80	55.80	52.60	53.50	211,948
2023-07-20	53.00	53.70	53.00	53.70	191,724
2023-07-19	53.00	54.00	53.00	53.00	221,165
2023-07-18	56.00	56.00	52.60	55.40	595,479
2023-07-17	60.00	60.00	57.40	57.40	197,547
2023-07-14	59.30	59.30	59.20	59.20	22,419
2023-07-13	59.40	59.40	59.30	59.30	43,336
2023-07-12	59.00	59.40	59.00	59.40	29,665
2023-07-11	61.00	61.00	61.00	59.00	101,891
2023-07-10	56.80	61.60	56.40	59.00	59,170
2023-07-07	57.40	57.40	57.40	59.50	91,608
2023-07-06	60.60	60.80	57.00	57.00	133,430
2023-07-05	62.80	62.80	61.90	61.90	25,605
2023-07-04	62.60	64.80	61.60	62.80	176,271
2023-07-03	63.00	63.00	62.40	62.40	119,770
2023-06-30	63.00	63.80	62.60	63.70	57,181
2023-06-29	63.40	64.80	62.80	63.90	108,158
2023-06-28	65.20	65.20	62.80	62.80	90,161
2023-06-27	66.00	66.80	65.00	65.40	138,086
2023-06-26	71.00	71.20	63.40	66.50	268,842
2023-06-23	72.80	73.80	71.60	72.20	91,065
2023-06-22	73.40	73.40	73.00	74.70	102,390
2023-06-21	73.60	77.20	73.40	75.30	140,613
2023-06-20	74.60	74.60	73.60	75.40	368,169
2023-06-19	77.20	77.20	74.40	75.80	95,806
2023-06-16	75.00	77.20	75.00	76.00	66,988
2023-06-15	74.00	75.00	74.00	76.10	70,990
2023-06-14	74.00	77.00	73.60	75.40	114,491
2023-06-13	73.60	73.60	73.60	74.30	80,160
2023-06-12	78.60	78.60	73.40	75.40	276,046
2023-06-09	78.00	78.00	76.20	75.60	264,462
2023-06-08	77.40	77.40	75.00	75.50	173,971
2023-06-07	76.00	77.40	74.60	75.60	207,224
2023-06-06	73.00	77.20	73.00	75.30	192,286
2023-06-05	74.60	76.20	72.60	75.20	398,814
2023-06-02	68.60	73.60	68.60	72.80	355,875
2023-06-01	64.60	68.00	64.60	67.90	295,133
2023-05-31	63.00	64.40	62.20	63.80	138,903
2023-05-30	63.00	64.40	60.20	64.10	163,981
2023-05-29	62.50	62.50	62.50	62.50	0
2023-05-26	60.40	63.00	60.40	62.50	432,025
2023-05-25	60.00	60.20	60.00	58.80	153,913
2023-05-24	59.20	59.30	59.20	59.30	81,802
2023-05-23	59.00	59.00	57.60	59.20	99,561
2023-05-22	55.80	58.80	55.80	58.50	173,914
2023-05-19	58.60	59.00	57.40	58.30	172,367
2023-05-18	57.20	58.60	57.20	58.20	80,548
2023-05-17	56.80	56.80	56.80	57.80	67,172
2023-05-16	57.40	57.60	57.20	57.60	129,675
2023-05-15	59.00	59.00	56.00	57.80	242,844
2023-05-12	58.00	59.00	58.00	58.20	148,795
2023-05-11	56.20	57.40	56.20	57.00	238,959
2023-05-10	52.00	58.60	52.00	57.20	994,654
2023-05-09	51.00	53.00	51.00	51.80	346,952
2023-05-08	49.90	49.90	49.90	49.90	0
2023-05-05	46.90	49.80	46.90	49.90	220,638
2023-05-04	46.90	46.90	46.00	46.45	160,555
2023-05-03	47.40	47.40	45.40	45.90	288,954
2023-05-02	46.50	46.50	46.20	47.00	285,281
2023-05-01	46.75	46.75	46.75	46.75	0
2023-04-28	47.30	47.30	46.50	46.75	158,753
2023-04-27	48.00	48.00	47.20	47.60	113,190
2023-04-26	48.60	48.60	48.00	48.25	88,056
2023-04-25	50.00	50.00	48.50	49.80	253,636
2023-04-24	50.00	50.00	48.40	50.00	193,104
2023-04-21	51.20	51.20	45.30	48.40	716,950
2023-04-20	54.80	54.80	51.80	51.80	245,316
2023-04-19	56.60	56.60	55.00	55.30	170,647
2023-04-18	57.40	57.40	56.60	56.40	299,080
2023-04-17	58.00	58.00	57.80	57.80	315,560
2023-04-14	58.20	58.80	58.00	58.40	558,133
2023-04-13	57.60	57.60	57.60	58.20	108,911
2023-04-12	55.60	58.40	55.60	57.70	308,390
2023-04-11	51.80	57.80	51.20	56.30	439,460
2023-04-10	50.70	50.70	50.70	50.70	0
2023-04-07	50.70	50.70	50.70	50.70	0
2023-04-06	51.00	51.00	50.80	50.70	350,305
2023-04-05	51.00	51.00	50.20	50.60	208,680
2023-04-04	49.90	51.00	49.90	50.40	514,548
2023-04-03	49.60	49.60	47.00	48.00	446,932
2023-03-31	49.60	49.60	46.50	47.23	404,401
2023-03-30	47.40	49.00	45.55	47.73	637,597
2023-03-29	41.50	50.00	41.50	45.90	1,287,290
2023-03-28	45.15	45.15	38.55	40.80	1,139,330
2023-03-27	50.40	50.40	47.90	46.70	523,145
2023-03-24	52.40	52.40	50.50	51.00	402,005
2023-03-23	52.40	54.00	51.50	52.70	393,880
2023-03-22	52.70	55.90	52.50	54.30	174,280
2023-03-21	55.10	55.10	52.60	54.50	414,251
2023-03-20	55.00	55.00	54.50	55.35	284,244
2023-03-17	54.40	54.50	53.40	54.75	258,711
2023-03-16	52.10	54.40	52.10	53.25	106,323
2023-03-15	53.10	54.40	52.90	53.65	308,356
2023-03-14	51.50	53.00	50.90	53.30	334,629
2023-03-13	57.40	57.40	51.00	53.00	441,635
2023-03-10	59.10	59.50	58.00	58.00	313,353
2023-03-09	62.40	62.40	60.00	60.50	373,897
2023-03-08	63.50	63.50	61.50	61.95	359,354
2023-03-07	63.00	65.00	63.00	64.50	472,891
2023-03-06	63.50	63.50	62.50	62.75	284,480
2023-03-03	64.00	65.00	62.90	63.25	254,602
2023-03-02	66.40	66.40	63.50	63.50	482,461
2023-03-01	66.00	66.00	65.50	65.50	421,611
2023-02-28	69.00	69.00	66.00	67.00	376,926
2023-02-27	70.30	70.50	68.10	68.55	538,697
2023-02-24	71.00	71.90	70.20	70.60	318,422
2023-02-23	73.00	73.00	71.10	72.00	148,185
2023-02-22	72.20	72.40	71.50	72.00	260,427
2023-02-21	73.00	73.00	72.20	72.35	59,369
2023-02-20	73.90	73.90	72.50	72.75	201,358
2023-02-17	73.00	73.90	72.50	73.25	90,334
2023-02-16	73.30	73.90	73.00	73.50	531,287
2023-02-15	74.50	77.00	73.30	74.00	169,893
2023-02-14	75.00	76.00	74.40	75.20	229,284
2023-02-13	75.70	76.00	75.70	75.80	110,017
2023-02-10	77.50	77.50	75.50	75.50	281,643
2023-02-09	78.00	79.00	77.00	78.35	184,448
2023-02-08	77.40	77.50	77.00	77.40	348,264
2023-02-07	77.00	77.00	76.30	77.00	271,747
2023-02-06	75.60	76.90	75.60	76.35	32,624
2023-02-03	75.00	77.00	75.00	76.25	374,431
2023-02-02	76.90	76.90	76.00	76.00	89,487
2023-02-01	73.50	75.00	73.50	75.30	197,091
2023-01-31	75.30	75.30	73.00	73.05	218,301
2023-01-30	77.40	77.40	77.40	76.10	86,931
2023-01-27	77.00	77.00	77.00	76.20	91,151
2023-01-26	75.10	77.00	73.40	75.45	206,870
2023-01-25	73.00	74.90	73.00	74.20	39,860
2023-01-24	74.90	74.90	72.30	72.80	67,011
2023-01-23	72.90	73.00	71.00	72.00	176,725
2023-01-20	75.10	75.10	71.20	72.20	87,747
2023-01-19	73.00	73.00	72.00	73.60	68,253
2023-01-18	73.50	73.50	72.50	73.30	153,064
2023-01-17	74.00	74.00	72.70	73.10	201,028
2023-01-16	74.00	75.00	73.40	73.40	193,513
2023-01-13	75.80	75.80	74.50	74.50	345,023
2023-01-12	78.00	78.00	75.70	76.35	316,447
2023-01-11	79.00	79.90	78.00	79.00	100,363
2023-01-10	80.15	80.15	79.50	79.50	95,139
2023-01-09	79.60	79.60	79.60	80.15	65,595
2023-01-06	81.00	81.00	81.00	79.65	48,834
2023-01-05	79.00	79.00	78.20	79.65	96,185
2023-01-04	78.00	78.00	78.00	78.50	84,689
2023-01-03	79.10	79.10	79.00	78.50	159,491
2023-01-02	79.30	79.30	79.30	79.30	0
2022-12-30	80.00	80.00	79.60	79.30	55,659
2022-12-29	80.50	81.00	80.40	80.70	67,488
2022-12-28	81.50	83.00	80.40	81.75	39,613
2022-12-27	81.35	81.35	81.35	81.35	0
2022-12-26	81.35	81.35	81.35	81.35	0
2022-12-23	81.40	81.40	81.35	81.35	17,764
2022-12-22	81.40	81.40	81.40	81.40	55,806
2022-12-21	80.00	80.50	80.00	81.40	257,897
2022-12-20	82.00	82.00	79.00	80.30	225,128
2022-12-19	82.90	83.00	82.00	82.50	195,355
2022-12-16	83.00	83.00	82.90	83.20	25,692
2022-12-15	85.40	85.40	84.30	84.00	62,828
2022-12-14	84.30	85.00	83.00	84.65	145,762
2022-12-13	85.30	85.30	85.30	85.35	25,546
2022-12-12	86.00	86.00	85.90	85.30	112,283
2022-12-09	84.80	85.00	84.40	84.95	74,628
2022-12-08	85.00	85.80	85.00	85.80	33,204
2022-12-07	84.40	85.50	84.40	85.50	65,598
2022-12-06	85.00	85.00	84.20	84.70	151,530
2022-12-05	85.00	85.00	84.60	84.80	111,652
2022-12-02	84.40	84.40	84.40	85.20	27,313
2022-12-01	84.40	85.00	84.40	85.20	74,750
2022-11-30	85.00	86.00	82.20	82.20	224,116
2022-11-29	85.40	85.40	84.40	84.70	145,983
2022-11-28	85.50	85.50	85.00	85.50	58,224
2022-11-25	85.50	85.50	85.50	85.50	86,542
2022-11-24	85.50	86.40	85.50	85.75	63,203
2022-11-23	85.50	86.40	85.00	85.55	43,558
2022-11-22	86.50	86.50	85.50	85.95	29,747
2022-11-21	84.50	86.00	84.50	85.95	92,634
2022-11-18	84.80	84.80	84.80	84.80	37,103
2022-11-17	85.40	85.40	84.80	85.40	33,888
2022-11-16	85.00	85.60	84.50	84.80	122,557
2022-11-15	84.90	85.40	84.50	85.10	60,400
2022-11-14	84.50	85.00	84.00	84.75	109,122
2022-11-11	84.50	85.00	84.00	85.00	75,935
2022-11-10	84.00	84.40	84.00	84.95	78,955
2022-11-09	83.70	84.00	83.40	83.50	130,865
2022-11-08	84.00	84.00	83.70	84.35	74,295
2022-11-07	84.90	84.90	83.70	83.70	53,025
2022-11-04	84.50	84.50	83.70	84.30	100,356
2022-11-03	83.70	84.50	83.70	84.50	35,010
2022-11-02	84.00	84.00	83.50	84.20	69,974
2022-11-01	83.40	83.40	83.40	83.60	35,852
2022-10-31	83.80	84.00	83.40	83.40	233,206
2022-10-28	84.80	84.80	84.80	84.80	62,160
2022-10-27	84.85	84.85	84.80	84.80	15,787
2022-10-26	84.10	84.10	83.80	84.85	94,266
2022-10-25	82.50	85.40	82.50	84.80	314,068
2022-10-24	83.30	83.30	83.30	83.20	69,509
2022-10-21	82.80	83.50	82.50	83.30	114,829
2022-10-20	84.00	84.00	83.00	83.15	49,280
2022-10-19	83.50	84.00	83.00	83.40	221,595
2022-10-18	83.50	84.90	83.50	84.25	73,689
2022-10-17	83.90	85.00	83.50	84.70	88,681
2022-10-14	86.00	86.00	83.80	84.90	32,040
2022-10-13	84.70	85.00	83.70	84.85	75,179
2022-10-12	85.10	86.00	83.80	83.90	263,196
2022-10-11	86.20	86.20	85.00	85.10	241,785
2022-10-10	86.70	86.70	86.70	86.95	15,854
2022-10-07	85.50	85.50	85.50	86.70	42,633
2022-10-06	86.50	86.50	86.50	86.60	38,584
2022-10-05	87.90	87.90	85.00	86.50	75,166
2022-10-04	87.80	87.80	87.80	86.45	43,121
2022-10-03	86.70	86.70	84.50	85.55	89,361
2022-09-30	85.00	86.70	85.00	86.50	214,100
2022-09-29	85.50	85.50	83.50	84.30	246,092
2022-09-28	91.50	91.50	85.30	86.50	572,224
2022-09-27	93.00	93.00	90.90	91.00	431,952
2022-09-26	94.00	94.00	92.00	93.00	391,652
2022-09-23	94.00	94.50	93.50	93.75	493,722
2022-09-22	93.50	94.00	93.50	93.80	261,150
2022-09-21	93.00	93.50	92.60	93.00	205,908
2022-09-20	93.00	93.00	93.00	92.70	66,776
2022-09-19	92.70	92.70	92.70	92.70	0
2022-09-16	92.70	93.00	92.40	92.70	251,473
2022-09-15	92.40	92.50	91.60	92.05	221,363
2022-09-14	91.40	91.40	91.40	91.40	27,449
2022-09-13	91.80	91.80	91.80	91.95	27,842
2022-09-12	92.00	92.40	92.00	92.00	60,831
2022-09-09	90.90	92.00	90.90	91.70	347,263
2022-09-08	90.60	90.60	90.60	90.80	81,213
2022-09-07	90.90	91.00	90.10	90.75	517,660
2022-09-06	90.70	90.70	90.70	90.85	52,555
2022-09-05	91.00	91.00	90.70	91.10	98,737
2022-09-02	91.50	91.50	90.50	91.25	121,021
2022-09-01	92.00	92.00	91.00	91.00	171,905
2022-08-31	92.30	92.30	91.80	92.15	71,456
2022-08-30	92.30	92.70	92.30	92.50	132,580
2022-08-29	92.70	92.70	92.70	92.70	0
2022-08-26	92.70	92.70	92.30	92.70	96,120
2022-08-25	93.00	93.00	92.10	92.70	128,898
2022-08-24	93.10	93.10	92.40	92.50	116,225
2022-08-23	93.10	93.30	92.40	92.80	72,909
2022-08-22	93.00	93.30	92.70	93.30	117,330
2022-08-19	93.30	93.30	93.10	93.20	20,166
2022-08-18	93.10	93.30	93.10	93.20	106,389
2022-08-17	92.80	93.20	92.80	93.10	137,881
2022-08-16	92.60	93.00	92.30	92.65	218,834
2022-08-15	92.60	92.60	92.20	92.35	133,729
2022-08-12	92.00	92.50	92.00	92.25	187,719
2022-08-11	92.50	92.50	92.50	92.40	30,103
2022-08-10	92.10	92.30	92.10	92.30	105,943
2022-08-09	92.00	92.00	92.00	92.10	99,152
2022-08-08	91.70	91.70	91.30	91.60	221,004
2022-08-05	91.30	92.00	91.20	91.65	123,745
2022-08-04	90.00	90.80	89.60	90.10	232,334
2022-08-03	90.00	90.00	89.80	90.35	37,301
2022-08-02	91.00	91.00	91.00	90.45	30,540
2022-08-01	91.00	91.00	89.80	90.40	23,601
2022-07-29	90.30	90.30	90.00	90.60	109,435
2022-07-28	91.00	91.30	90.00	90.75	77,720
2022-07-27	89.50	90.90	89.50	90.40	220,565
2022-07-26	89.50	89.50	89.50	89.60	23,792
2022-07-25	89.50	90.00	89.00	89.80	96,975
2022-07-22	88.50	89.50	88.10	89.50	159,583
2022-07-21	87.00	88.30	87.00	87.20	331,604
2022-07-20	85.00	87.00	85.00	85.80	114,218
2022-07-19	85.30	86.30	84.80	85.35	131,975
2022-07-18	85.70	85.70	84.90	85.10	164,554
2022-07-15	86.00	86.00	84.90	85.20	156,021
2022-07-14	88.50	88.50	86.00	86.50	393,453
2022-07-13	89.00	89.00	88.70	88.70	45,668
2022-07-12	89.00	89.00	88.50	88.50	36,982
2022-07-11	88.90	90.00	88.90	88.75	178,554
2022-07-08	89.25	89.25	89.05	89.05	44,295
2022-07-07	90.50	90.50	89.00	89.25	379,324
2022-07-06	90.50	91.00	90.00	90.95	76,487
2022-07-05	90.10	90.30	90.00	90.00	109,622
2022-07-04	92.50	92.50	90.40	90.40	280,483
2022-07-01	93.50	93.50	92.50	92.50	155,709
2022-06-30	94.30	94.30	92.90	93.20	338,537
2022-06-29	94.70	94.70	94.30	94.50	119,121
2022-06-28	95.00	95.60	94.40	94.95	105,896
2022-06-27	95.10	95.10	94.40	94.70	82,170
2022-06-24	94.20	95.80	93.40	95.80	439,482
2022-06-23	95.00	95.10	94.20	95.10	107,116
2022-06-22	95.00	95.00	94.40	94.70	160,557
2022-06-21	94.80	96.00	94.80	94.90	117,746
2022-06-20	95.50	95.50	94.80	95.15	58,936
2022-06-17	95.40	95.40	94.80	94.80	30,652
2022-06-16	95.50	95.50	94.80	95.15	156,616
2022-06-15	94.60	94.60	94.60	95.10	53,525
2022-06-14	95.00	95.20	94.30	94.60	82,492
2022-06-13	95.00	95.00	94.60	94.95	355,975
2022-06-10	94.40	94.90	94.40	94.50	172,750
2022-06-09	96.20	96.40	94.10	94.80	283,148
2022-06-08	96.20	96.20	95.60	95.70	77,022
2022-06-07	96.10	96.20	95.70	95.70	98,970
2022-06-06	95.80	96.50	95.80	96.30	295,683
2022-06-03	95.80	95.80	95.80	95.80	0
2022-06-02	95.80	95.80	95.80	95.80	0
2022-06-01	95.90	95.90	95.50	95.80	130,104
2022-05-31	95.00	95.80	94.70	95.00	241,901
2022-05-30	95.00	95.00	94.60	94.60	93,718
2022-05-27	95.00	95.00	94.30	94.30	72,990
2022-05-26	94.00	94.90	94.00	94.90	199,505
2022-05-25	94.40	94.80	94.00	94.00	168,868
2022-05-24	93.80	94.70	93.80	94.35	66,440
2022-05-23	93.20	94.60	93.20	94.60	274,675
2022-05-20	93.50	93.60	93.00	93.60	302,434
2022-05-19	92.30	93.70	91.50	93.70	2,355,125
2022-05-18	93.70	94.40	92.30	92.30	265,224
2022-05-17	95.00	95.60	93.50	93.80	357,865
2022-05-16	94.60	95.00	94.40	95.00	364,630
2022-05-13	95.00	95.90	94.00	94.00	132,671
2022-05-12	95.10	96.00	94.00	94.00	261,197
2022-05-11	96.00	96.90	95.00	95.00	154,267
2022-05-10	95.80	97.00	95.20	95.20	113,331
2022-05-09	97.00	97.00	95.00	95.00	524,903
2022-05-06	97.50	98.00	97.00	98.00	245,265
2022-05-05	98.10	98.90	97.40	97.40	79,734
2022-05-04	98.70	99.80	97.60	98.00	279,728
2022-05-03	98.00	99.80	98.00	99.50	171,171
2022-05-02	98.00	98.00	98.00	98.00	0
2022-04-29	98.30	98.40	98.00	98.00	50,768
2022-04-28	98.10	99.80	96.30	99.60	947,966
2022-04-27	98.00	99.50	98.00	99.50	724,201
2022-04-26	97.90	97.90	97.20	97.70	541,491
2022-04-25	100.40	100.40	97.80	98.90	315,360
2022-04-22	100.80	100.80	99.00	100.20	220,201
2022-04-21	100.20	100.60	99.90	99.90	191,012
2022-04-20	100.00	100.80	99.60	100.60	143,955
2022-04-19	100.80	101.00	100.40	100.60	253,200
2022-04-18	100.50	100.50	100.50	100.50	0
2022-04-15	100.50	100.50	100.50	100.50	0
2022-04-14	100.80	100.80	100.50	100.50	41,734
2022-04-13	100.00	101.00	100.00	100.80	148,557
2022-04-12	100.80	101.00	100.80	101.00	764,804
2022-04-11	101.20	101.20	98.40	100.80	1,310,058
2022-04-08	101.80	102.60	99.80	100.00	2,790,240
2022-04-07	102.00	102.00	101.20	101.40	412,825
2022-04-06	104.20	104.20	102.00	102.80	304,171
2022-04-05	103.60	103.80	102.00	103.60	521,321
2022-04-04	104.80	105.00	103.40	103.60	705,102
2022-04-01	109.40	110.00	108.20	109.00	312,835
2022-03-31	108.60	109.40	108.60	108.80	201,824
2022-03-30	108.60	108.60	108.60	108.60	157,541
2022-03-29	107.60	108.80	107.60	108.60	179,447
2022-03-28	105.40	107.60	105.40	107.40	444,623
2022-03-25	104.20	105.20	104.20	105.20	239,056
2022-03-24	103.60	104.20	103.60	104.20	191,090
2022-03-23	103.00	103.60	102.60	103.60	124,691
2022-03-22	103.00	103.00	103.00	103.00	138,282
2022-03-21	101.20	103.00	101.20	103.00	124,316
2022-03-18	102.20	103.00	102.20	101.90	96,918
2022-03-17	102.20	102.20	101.80	101.50	63,943
2022-03-16	101.80	102.20	101.80	102.00	106,776
2022-03-15	101.80	101.80	101.60	101.60	50,955
2022-03-14	102.40	102.60	101.40	101.80	66,303
2022-03-11	102.60	102.60	102.40	102.00	30,751
2022-03-10	102.60	102.60	101.20	102.60	57,866
2022-03-09	101.20	102.60	99.50	101.90	438,787
2022-03-08	101.00	101.00	99.10	99.95	157,506
2022-03-07	100.80	100.80	99.00	100.00	191,280
2022-03-04	101.00	102.00	100.80	100.80	163,737
2022-03-03	102.40	102.40	101.60	101.60	103,244
2022-03-02	102.40	102.40	101.60	102.40	126,092
2022-03-01	101.60	101.60	101.60	101.60	125,598
2022-02-28	100.20	102.40	100.20	102.40	295,548
2022-02-25	100.00	101.40	100.00	100.80	195,370
2022-02-24	101.00	101.00	98.10	98.10	569,438
2022-02-23	101.20	101.20	101.20	101.20	62,751
2022-02-22	101.20	102.40	101.00	101.00	133,479
2022-02-21	102.60	102.60	102.60	102.60	151,769
2022-02-18	101.60	102.80	101.60	102.80	63,146
2022-02-17	101.80	102.80	101.80	102.80	226,872
2022-02-16	102.80	102.80	101.60	102.80	151,800
2022-02-15	102.00	102.60	101.60	102.20	188,192
2022-02-14	101.80	101.80	101.40	101.60	142,611
2022-02-11	102.80	102.80	101.80	101.80	64,891
2022-02-10	103.00	103.00	102.80	103.00	133,174
2022-02-09	102.00	102.00	101.90	101.90	116,700
2022-02-08	102.40	102.40	102.00	102.20	230,305
2022-02-07	104.00	104.00	102.20	102.20	89,310
2022-02-04	102.80	103.00	102.00	102.00	96,289
2022-02-03	102.20	102.80	102.20	102.80	108,450
2022-02-02	103.20	103.80	102.20	103.80	165,318
2022-02-01	104.00	104.00	103.50	103.50	183,440
2022-01-31	104.00	104.00	104.00	104.00	110,847
2022-01-28	104.00	104.00	103.00	103.60	250,655
2022-01-27	102.40	103.00	102.20	102.80	174,300
2022-01-26	103.00	104.20	102.40	104.20	72,969
2022-01-25	103.40	103.40	103.00	103.00	284,192
2022-01-24	107.60	107.80	102.40	102.40	903,149
2022-01-21	108.00	108.00	108.00	108.00	164,510
2022-01-20	109.80	110.00	108.80	110.00	105,251
2022-01-19	108.60	108.60	108.00	108.60	320,602
2022-01-18	111.60	111.60	108.40	108.40	449,817
2022-01-17	111.80	113.00	111.20	111.40	143,847
2022-01-14	111.40	111.80	111.00	111.60	233,471
2022-01-13	117.00	117.00	111.00	111.40	763,158
2022-01-12	117.80	117.80	117.20	117.20	193,612
2022-01-11	117.20	117.60	117.00	117.20	178,746
2022-01-10	117.40	117.40	117.00	117.00	121,640
2022-01-07	118.80	118.80	117.00	117.00	124,121
2022-01-06	119.00	119.00	118.00	118.00	301,555
2022-01-05	119.20	120.60	119.20	119.90	104,321
2022-01-04	120.00	120.40	120.00	120.20	298,951
2022-01-03	119.50	119.50	119.50	119.50	0
2021-12-31	119.00	120.00	119.00	119.50	174,352
2021-12-30	119.80	119.80	119.10	119.10	66,936
2021-12-29	119.60	119.80	119.00	119.80	151,282
2021-12-28	119.10	119.10	119.10	119.10	0
2021-12-27	119.10	119.10	119.10	119.10	0
2021-12-24	119.00	119.60	118.80	119.10	51,924
2021-12-23	117.20	119.80	117.20	117.80	336,347
2021-12-22	117.00	118.00	117.00	117.00	43,887
2021-12-21	116.00	116.80	115.60	116.60	169,204
2021-12-20	116.00	116.60	115.80	116.60	149,443
2021-12-17	117.00	117.80	117.00	117.80	306,776
2021-12-16	116.20	117.80	116.20	117.40	164,924
2021-12-15	116.00	117.00	116.00	117.00	122,995
2021-12-14	117.00	117.20	116.00	116.00	357,432
2021-12-13	117.60	117.60	117.00	117.20	341,076
2021-12-10	117.20	117.40	116.80	116.80	162,502
2021-12-09	116.20	116.80	116.20	116.60	336,973
2021-12-08	116.80	116.80	115.80	116.40	403,920
2021-12-07	117.20	117.20	117.20	117.20	344,906
2021-12-06	117.60	117.60	116.60	116.60	534,726
2021-12-03	117.00	117.00	116.00	117.00	452,020
2021-12-02	116.60	117.00	116.60	117.00	217,985
2021-12-01	115.80	117.40	115.60	117.00	304,350
2021-11-30	114.60	116.00	114.60	115.40	289,124
2021-11-29	113.80	114.60	113.80	114.20	278,480
2021-11-26	116.60	116.60	113.00	113.00	858,124
2021-11-25	116.60	116.60	116.00	116.00	158,217
2021-11-24	116.40	117.00	116.00	116.00	179,079
2021-11-23	117.60	117.60	116.40	116.40	356,992
2021-11-22	119.00	119.00	117.80	118.00	365,009
2021-11-19	119.00	119.00	117.60	117.60	397,524
2021-11-18	120.00	120.60	118.20	118.20	608,901
2021-11-17	120.20	121.00	119.80	119.80	429,922
2021-11-16	121.00	121.00	120.20	120.80	228,341
2021-11-15	120.80	121.00	120.20	120.80	393,898
2021-11-12	120.00	120.80	120.00	120.20	321,183
2021-11-11	120.40	120.60	120.20	120.20	218,310
2021-11-10	120.00	121.00	120.00	120.20	293,983
2021-11-09	120.00	121.00	120.00	120.20	256,460
2021-11-08	116.40	120.00	116.40	120.00	773,073
2021-11-05	119.00	119.00	117.00	118.20	361,451
2021-11-04	121.00	121.00	118.00	118.00	612,818
2021-11-03	123.20	125.00	120.00	120.00	831,844
2021-11-02	121.80	127.00	121.00	123.00	1,553,790
2021-11-01	117.40	121.20	117.40	121.20	1,209,527
2021-10-29	116.40	117.00	115.80	117.00	313,408
2021-10-28	117.40	117.40	115.60	115.60	369,806
2021-10-27	117.20	117.40	116.20	116.20	231,852
2021-10-26	114.00	116.80	114.00	116.00	490,102
2021-10-25	113.20	114.40	112.80	113.20	395,158
2021-10-22	113.60	114.80	113.40	114.40	314,518
2021-10-21	115.00	116.20	114.00	114.00	470,676
2021-10-20	111.60	115.00	111.60	114.40	532,653
2021-10-19	114.40	114.40	110.80	112.00	311,584
2021-10-18	109.80	112.60	108.00	112.00	810,938
2021-10-15	108.40	109.20	106.40	109.00	202,906
2021-10-14	108.00	109.00	108.00	108.20	313,676
2021-10-13	107.00	107.20	106.00	107.20	165,661
2021-10-12	103.80	107.00	103.80	107.00	349,185
2021-10-11	105.00	105.00	103.40	103.50	150,017
2021-10-08	100.40	104.00	100.20	104.00	230,804
2021-10-07	100.20	101.00	100.20	100.40	93,726
2021-10-06	100.20	101.00	100.00	101.00	244,448
2021-10-05	100.80	101.00	100.20	100.60	393,783
2021-10-04	100.20	100.80	99.20	100.00	1,305,208
2021-10-01	106.80	106.80	100.80	102.00	556,511
2021-09-30	105.40	107.00	104.20	107.00	305,675
2021-09-29	107.60	107.80	105.20	105.20	304,037
2021-09-28	111.00	111.80	107.20	108.00	212,362
2021-09-27	109.60	111.80	109.60	110.60	239,226
2021-09-24	110.00	110.40	109.80	110.40	209,526
2021-09-23	109.80	109.80	109.80	109.80	115,977
2021-09-22	109.40	109.40	109.40	109.00	276,581
2021-09-21	109.40	109.40	108.20	108.20	242,591
2021-09-20	109.20	111.00	108.40	108.80	252,016
2021-09-17	110.00	110.00	108.80	108.80	239,237
2021-09-16	109.20	110.00	108.80	110.00	352,683
2021-09-15	112.00	112.40	108.40	109.40	528,583
2021-09-14	113.00	113.00	111.00	112.40	354,531
2021-09-13	113.00	113.80	112.00	112.20	562,139
2021-09-10	115.00	115.00	113.00	114.00	231,575
2021-09-09	116.00	116.00	114.50	114.50	574,022
2021-09-08	115.50	116.00	115.00	115.50	412,375
2021-09-07	114.00	116.50	114.00	115.50	736,230
2021-09-06	113.00	114.00	113.00	114.00	543,538
2021-09-03	113.00	113.50	112.00	112.25	388,902
2021-09-02	113.00	113.50	111.50	112.25	332,450
2021-09-01	113.00	113.50	111.00	112.25	833,552
2021-08-31	114.00	114.50	111.50	111.50	1,256,231
2021-08-30	112.75	112.75	112.75	112.75	0
2021-08-27	110.00	114.50	110.00	112.75	1,573,924
2021-08-26	105.50	109.50	105.50	109.00	1,333,053
2021-08-25	104.00	105.50	104.00	105.50	394,121
2021-08-24	102.50	103.00	101.50	103.00	398,090
2021-08-23	103.00	103.00	102.50	102.50	188,008
2021-08-20	103.00	103.00	101.50	101.50	301,512
2021-08-19	101.50	101.50	101.50	101.75	313,952
2021-08-18	101.00	101.50	100.50	100.50	486,935
2021-08-17	101.00	101.00	101.00	100.50	489,940
2021-08-16	101.00	101.50	101.00	100.55	163,429
2021-08-13	101.50	101.50	99.60	100.00	277,267
2021-08-12	101.00	101.00	99.60	100.40	295,159
2021-08-11	102.00	102.00	99.60	100.50	755,658
2021-08-10	100.00	100.50	99.80	100.15	763,748
2021-08-09	102.00	102.00	100.00	100.00	428,076
2021-08-06	102.00	102.00	100.00	100.50	329,230
2021-08-05	102.00	102.00	100.00	100.25	552,037
2021-08-04	102.00	102.00	99.60	100.00	606,404
2021-08-03	100.90	100.90	99.50	100.00	589,898
2021-08-02	101.98	101.98	100.00	100.00	816,997
2021-07-30	102.00	102.00	99.46	100.00	1,004,926

Share	Price	Change
Beximco Pharma (BXP)	50.00	17.65%
UK Oil & Gas (UKOG)	0.00925	15.63%
Huddled Group (HUD)	0.75	15.38%
Provexis (PXS)	1.25	11.11%
Fletcher King (FLK)	65.00	10.17%

Share	Price	Change
Oxford Biodyn (OBD)	0.135	-21.51%
Arc Minerals (ARCM)	0.575	-19.01%
Mothercare (MTC)	0.975	-18.07%
Filtronic (FTC)	235.00	-17.86%
Invinity Energy (IES)	29.25	-15.23%

Share	Price	Volume
UK Oil & Gas (UKOG)	0.00925	702,877,601
Forgent (FORG)	0.0145	516,415,837
Tower Resources (TRP)	0.0185	441,978,401
Quantum Helium (QHE)	0.0285	415,913,654
Premier African Minerals (PREM)	0.01675	354,967,660