Ishr Taiwan Share History

Ishr Taiwan Share Price history. The following table shows end-of-day data IDTW historical share prices for Ishr Taiwan, 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.

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

Date	Open	High	Low	Close	Volume
2026-09-18	206.10	206.52	204.91	205.32	3,558
2026-09-17	201.79	204.26	201.79	203.43	8,239
2026-09-16	202.93	204.64	202.21	204.32	3,403
2026-09-15	199.79	199.79	198.94	198.73	5,404
2026-09-14	201.69	201.90	199.15	199.72	7,466
2026-09-11	205.01	206.46	204.52	206.81	13,914
2026-09-10	208.65	208.65	203.68	204.34	2,334
2026-09-09	210.04	210.33	207.84	207.85	2,663
2026-09-08	208.81	209.11	207.01	209.52	4,077
2026-09-07	211.53	211.53	209.75	209.85	4,082
2026-09-04	206.00	208.90	205.54	207.76	9,328
2026-09-03	202.42	203.11	201.70	204.29	1,006
2026-09-02	201.74	202.73	200.00	202.11	2,939
2026-09-01	208.13	208.56	205.28	206.18	1,509
2026-08-31	203.52	203.52	203.52	203.52	0
2026-08-28	203.75	204.25	203.19	203.52	1,321
2026-08-27	200.55	202.57	200.20	202.57	7,094
2026-08-26	199.50	200.23	198.36	198.36	6,292
2026-08-25	195.29	196.62	194.67	196.41	6,120
2026-08-24	193.58	195.00	192.96	192.81	8,547
2026-08-21	196.02	196.89	194.82	195.70	6,505
2026-08-20	194.54	194.68	191.63	193.87	13,044
2026-08-19	194.93	197.36	194.43	195.51	16,357
2026-08-18	197.85	197.85	193.81	194.02	10,312
2026-08-17	202.50	202.95	201.52	202.80	4,842
2026-08-14	200.51	201.58	200.18	200.07	4,161
2026-08-13	198.91	202.86	198.62	201.99	9,456
2026-08-12	196.39	199.87	196.39	198.87	1,410
2026-08-11	193.12	195.89	193.07	194.96	4,353
2026-08-10	193.95	193.95	191.78	192.20	2,808
2026-08-07	190.34	194.15	190.25	192.32	6,787
2026-08-06	189.62	193.06	188.68	192.43	2,853
2026-08-05	191.93	192.36	190.57	191.11	6,932
2026-08-04	185.46	191.43	185.46	191.43	29,333
2026-08-03	186.39	186.39	182.44	183.63	139,975
2026-07-31	185.80	186.61	180.13	181.41	7,496
2026-07-30	166.64	176.77	166.64	175.77	10,141
2026-07-29	169.97	171.86	168.51	168.51	4,526
2026-07-28	175.35	176.90	173.81	176.90	5,960
2026-07-27	186.86	187.65	181.62	181.89	7,870
2026-07-24	186.32	188.10	184.79	185.82	3,198
2026-07-23	193.75	193.75	187.21	186.40	1,482
2026-07-22	189.57	191.88	188.24	191.22	8,812
2026-07-21	188.84	189.84	187.84	189.80	5,686
2026-07-20	178.93	181.99	178.93	181.41	2,674
2026-07-17	179.37	181.47	176.85	181.18	4,139
2026-07-16	190.06	190.32	187.45	188.70	11,980
2026-07-15	194.30	194.31	191.17	191.95	14,226
2026-07-14	188.41	192.41	188.41	192.13	4,493
2026-07-13	193.96	195.38	193.11	193.18	1,841
2026-07-10	198.69	198.69	196.92	199.06	2,353
2026-07-09	195.53	198.46	194.95	198.14	5,527
2026-07-08	191.94	194.17	189.86	192.83	13,660
2026-07-07	193.90	195.37	191.00	191.03	16,359
2026-07-06	199.60	202.93	199.60	202.93	9,302
2026-07-03	203.40	205.41	202.55	205.41	13,658
2026-07-02	199.25	204.00	199.01	200.73	18,890
2026-07-01	203.65	205.44	201.63	202.28	9,715
2026-06-30	200.00	204.17	200.00	204.17	22,600
2026-06-29	195.91	197.51	193.96	196.33	6,713
2026-06-26	194.97	194.97	190.22	193.42	19,757
2026-06-25	201.49	202.10	196.70	198.26	12,248
2026-06-24	199.93	199.93	196.18	197.87	7,158
2026-06-23	202.60	204.05	199.29	201.06	26,202
2026-06-22	209.49	212.82	209.49	211.81	4,271
2026-06-19	204.69	206.20	204.41	205.00	7,626
2026-06-18	203.95	205.77	203.86	205.77	10,776
2026-06-17	201.64	202.61	200.50	202.61	23,750
2026-06-16	202.01	202.01	198.28	198.28	5,706
2026-06-15	200.46	201.70	199.88	201.55	2,032
2026-06-12	192.19	194.44	192.10	194.62	841
2026-06-11	188.38	191.13	187.05	190.56	19,265
2026-06-10	190.25	191.79	185.16	187.10	32,104
2026-06-09	197.40	198.25	190.63	190.79	25,133
2026-06-08	188.79	192.84	188.79	191.93	25,842
2026-06-05	196.67	196.68	190.73	190.73	13,650
2026-06-04	200.55	200.65	197.82	200.00	10,144
2026-06-03	205.06	205.13	202.73	203.83	4,146
2026-06-02	200.32	204.10	200.32	204.02	10,323
2026-06-01	201.07	202.86	200.06	202.27	19,708
2026-05-29	198.18	199.36	196.40	196.51	15,705
2026-05-28	192.63	196.75	192.57	196.75	13,078
2026-05-27	193.93	200.70	193.93	197.20	19,394
2026-05-26	192.66	194.92	191.85	194.09	3,316
2026-05-25	185.39	185.39	185.39	185.39	0
2026-05-22	183.31	185.39	183.31	185.39	5,713
2026-05-21	178.08	179.12	177.31	178.37	16,497
2026-05-20	169.66	174.75	169.66	174.56	2,235
2026-05-19	172.59	172.59	168.85	169.60	3,508
2026-05-18	174.98	177.03	174.41	173.98	1,492
2026-05-15	176.41	176.41	172.68	174.07	19,452
2026-05-14	181.45	181.52	179.14	181.52	25,229
2026-05-13	178.01	179.05	177.51	178.92	60,620
2026-05-12	179.83	179.83	175.75	176.79	3,588
2026-05-11	183.04	184.34	182.03	183.80	1,093
2026-05-08	180.91	182.91	179.27	182.91	8,394
2026-05-07	182.50	182.89	180.59	180.91	66,736
2026-05-06	178.20	180.95	177.68	180.61	6,602
2026-05-05	174.19	176.84	174.19	176.84	4,375
2026-05-04	171.35	171.35	171.35	171.35	0
2026-05-01	167.57	171.35	167.57	171.35	6,452
2026-04-30	165.64	168.40	165.64	167.57	4,170
2026-04-29	166.85	166.85	165.15	165.91	4,801
2026-04-28	166.93	167.15	164.27	164.31	11,808
2026-04-27	167.29	167.53	165.56	166.18	12,952
2026-04-24	164.75	166.16	164.16	166.29	1,576
2026-04-23	158.85	160.59	158.09	160.59	9,489
2026-04-22	160.22	161.80	159.75	161.80	12,408
2026-04-21	159.19	159.62	157.42	157.60	3,595
2026-04-20	155.09	156.33	154.50	155.90	4,398
2026-04-17	151.84	157.38	151.84	156.93	21,821
2026-04-16	156.65	156.65	152.23	153.07	4,673
2026-04-15	151.28	152.90	151.25	152.90	8,155
2026-04-14	149.73	150.67	149.72	150.48	10,661
2026-04-13	144.83	145.32	144.75	146.11	626
2026-04-10	145.27	145.51	145.27	145.64	590
2026-04-09	142.08	143.14	141.70	142.97	9,302
2026-04-08	142.68	144.31	142.68	143.52	5,524
2026-04-07	134.42	135.42	132.92	133.14	21,747
2026-04-06	132.60	132.60	132.60	132.60	0
2026-04-03	132.60	132.60	132.60	132.60	0
2026-04-02	131.01	133.25	129.83	132.60	13,879
2026-04-01	135.38	136.13	134.19	135.83	40,417
2026-03-31	128.04	129.89	127.41	129.63	21,199
2026-03-30	131.00	132.11	130.76	130.45	2,733
2026-03-27	132.74	132.91	130.59	131.04	15,285
2026-03-26	135.69	135.69	134.06	133.08	5,080
2026-03-25	135.78	136.64	135.21	136.52	10,574
2026-03-24	133.72	134.08	131.79	133.69	12,029
2026-03-23	129.90	136.54	128.65	133.85	132,382
2026-03-20	135.84	136.12	131.93	132.31	32,569
2026-03-19	134.28	134.36	132.68	134.61	12,710
2026-03-18	139.34	139.34	135.95	136.52	2,958
2026-03-17	136.07	138.23	135.55	137.64	6,881
2026-03-16	133.74	136.24	133.58	135.00	5,633
2026-03-13	131.59	135.47	131.50	132.24	12,808
2026-03-12	136.78	136.94	131.32	132.12	10,545
2026-03-11	136.59	137.11	134.93	136.53	35,978
2026-03-10	134.40	135.01	132.54	135.01	15,646
2026-03-09	129.07	131.66	128.30	131.63	7,684
2026-03-06	134.71	134.71	131.72	132.50	4,213
2026-03-05	134.70	136.41	132.60	133.47	3,973
2026-03-04	133.18	136.33	132.88	136.33	5,868
2026-03-03	138.86	138.86	133.43	133.44	16,044
2026-03-02	141.60	142.95	140.71	142.04	5,999
2026-02-27	143.71	143.82	142.27	143.45	9,080
2026-02-26	147.23	147.79	143.22	144.21	11,337
2026-02-25	145.62	146.37	145.29	146.37	24,393
2026-02-24	142.52	144.40	142.00	144.29	24,924
2026-02-23	139.64	139.64	137.72	139.05	6,957
2026-02-20	138.03	141.16	138.03	140.34	8,906
2026-02-19	138.99	139.00	137.48	138.50	4,656
2026-02-18	138.72	139.73	138.25	139.71	807
2026-02-17	137.07	137.48	135.76	137.40	8,175
2026-02-16	139.05	139.05	137.49	137.52	10,253
2026-02-13	138.26	138.26	136.20	137.92	11,342
2026-02-12	140.25	140.72	138.33	139.17	14,423
2026-02-11	139.15	139.18	137.55	138.91	18,493
2026-02-10	134.94	135.85	134.94	135.65	10,787
2026-02-09	132.56	133.87	131.60	133.79	4,124
2026-02-06	129.22	131.93	128.65	131.93	32,452
2026-02-05	128.73	128.76	126.80	128.32	15,625
2026-02-04	131.44	131.44	129.16	129.33	10,303
2026-02-03	133.08	133.08	129.79	129.99	14,042
2026-02-02	127.54	130.02	127.54	129.94	24,709
2026-01-30	129.12	130.23	128.62	129.19	33,836
2026-01-29	134.48	134.48	129.74	130.51	22,200
2026-01-28	135.71	135.71	134.24	134.34	13,439
2026-01-27	132.94	134.31	132.60	134.31	8,457
2026-01-26	130.97	131.98	130.65	131.96	29,417
2026-01-23	130.35	130.67	129.86	130.51	16,708
2026-01-22	128.50	129.59	128.50	129.59	18,679
2026-01-21	126.46	127.99	126.35	127.97	18,472
2026-01-20	127.30	127.30	126.23	126.91	22,751
2026-01-19	127.82	127.89	127.37	127.48	6,363
2026-01-16	127.69	127.78	126.89	126.95	26,647
2026-01-15	126.15	127.86	126.13	127.72	42,050
2026-01-14	125.37	125.73	124.62	125.01	8,670
2026-01-13	124.83	125.19	124.62	125.14	5,859
2026-01-12	124.46	125.41	124.01	125.33	6,203
2026-01-09	123.09	123.93	123.03	124.10	3,079
2026-01-08	123.40	123.72	123.13	123.13	6,353
2026-01-07	124.52	124.55	124.09	124.38	7,768
2026-01-06	124.54	124.99	124.17	124.50	11,645
2026-01-05	123.67	123.77	122.97	123.77	27,080
2026-01-02	120.79	121.95	120.79	121.26	5,482
2026-01-01	119.38	119.38	119.38	119.38	0
2025-12-31	119.33	119.33	118.88	119.38	3,761
2025-12-30	118.64	119.57	118.64	119.50	8,963
2025-12-29	118.92	118.92	118.21	118.22	2,501
2025-12-26	116.99	116.99	116.99	116.99	0
2025-12-25	116.99	116.99	116.99	116.99	0
2025-12-24	116.96	116.96	116.91	116.99	8,985
2025-12-23	116.04	116.21	115.66	116.19	15,275
2025-12-22	115.80	115.91	115.60	115.91	1,493
2025-12-19	114.14	115.06	114.12	115.12	13,361
2025-12-18	112.98	114.23	112.96	114.23	11,039
2025-12-17	114.12	114.55	112.47	112.66	29,330
2025-12-16	113.67	114.41	113.60	113.94	14,538
2025-12-15	115.01	115.79	114.94	115.40	17,948
2025-12-12	117.26	117.33	114.63	114.63	6,515
2025-12-11	116.86	117.59	116.65	117.20	11,158
2025-12-10	118.22	118.34	118.10	118.21	19,249
2025-12-09	117.27	117.59	117.04	117.46	11,709
2025-12-08	117.44	117.65	117.12	117.12	35,237
2025-12-05	116.44	116.77	116.44	116.57	6,920
2025-12-04	115.35	115.35	114.66	114.66	3,870
2025-12-03	115.02	115.38	114.48	115.21	7,163
2025-12-02	114.23	114.40	114.15	114.24	470
2025-12-01	113.33	114.21	113.21	114.19	13,804
2025-11-28	114.00	114.51	114.00	114.52	15,007
2025-11-27	113.83	113.88	113.57	113.79	2,222
2025-11-26	112.81	113.51	112.45	113.51	3,000
2025-11-25	110.37	110.69	109.74	110.36	12,977
2025-11-24	108.93	110.83	108.59	110.58	16,423
2025-11-21	108.24	109.07	107.79	108.57	10,248
2025-11-20	113.26	113.26	112.07	112.07	6,955
2025-11-19	110.19	111.35	109.96	110.86	11,080
2025-11-18	110.92	111.25	110.53	111.25	11,826
2025-11-17	113.94	113.94	112.72	113.13	15,009
2025-11-14	113.29	116.45	112.44	116.37	36,963
2025-11-13	116.35	116.35	115.31	114.70	5,048
2025-11-12	117.01	117.17	116.49	116.52	29,487
2025-11-11	116.02	116.49	115.95	116.14	1,982
2025-11-10	116.92	116.99	116.14	116.04	1,924
2025-11-07	116.07	116.07	113.82	113.74	2,102
2025-11-06	117.56	117.89	115.98	116.15	11,588
2025-11-05	116.78	117.67	116.74	117.92	4,877
2025-11-04	118.22	118.36	117.94	118.30	8,052
2025-11-03	119.14	119.51	119.14	119.33	7,152
2025-10-31	120.03	120.09	119.17	119.27	3,379
2025-10-30	119.78	120.09	119.51	119.53	2,060
2025-10-29	120.74	121.24	120.74	120.97	5,407
2025-10-28	119.10	119.95	118.84	119.95	14,249
2025-10-27	119.29	119.77	119.13	119.65	14,076
2025-10-24	118.37	119.02	118.37	118.98	3,360
2025-10-23	116.99	117.25	116.15	117.21	4,003
2025-10-22	117.35	117.35	116.50	116.50	2,316
2025-10-21	118.01	118.51	117.77	117.96	4,589
2025-10-20	117.80	118.92	117.80	118.76	5,555
2025-10-17	114.73	116.43	114.49	115.68	7,011
2025-10-16	117.80	118.22	117.08	117.47	4,429
2025-10-15	116.12	116.59	116.05	116.24	18,406
2025-10-14	113.01	113.64	112.01	113.54	11,135
2025-10-13	114.02	114.68	114.02	114.91	1,104
2025-10-10	115.40	115.52	111.93	111.93	3,948
2025-10-09	116.58	116.79	115.50	115.50	5,174
2025-10-08	115.03	116.51	115.03	116.50	12,321
2025-10-07	116.63	117.04	115.82	115.82	1,526
2025-10-06	114.87	115.88	114.38	115.75	993
2025-10-03	115.25	115.26	114.64	115.05	4,501
2025-10-02	113.34	114.03	113.14	113.14	7,945
2025-10-01	111.30	113.10	111.25	113.10	7,531
2025-09-30	111.45	111.94	111.37	111.94	2,317
2025-09-29	111.65	112.01	111.65	111.79	2,376
2025-09-26	110.29	110.41	109.85	110.41	1,351
2025-09-25	112.02	112.07	110.73	111.38	3,983
2025-09-24	112.77	112.96	112.52	112.67	7,713
2025-09-23	113.78	114.58	113.55	114.14	3,887
2025-09-22	112.31	112.31	111.90	112.18	3,283
2025-09-19	111.35	111.84	111.31	111.38	11,494
2025-09-18	112.47	113.03	111.83	112.42	9,254
2025-09-17	111.33	112.04	111.21	111.71	4,468
2025-09-16	112.13	112.16	111.49	111.49	7,830
2025-09-15	110.19	110.97	110.19	110.96	168
2025-09-12	110.97	110.97	110.14	110.27	13,010
2025-09-11	109.56	110.51	109.56	110.55	3,176
2025-09-10	111.44	112.25	111.10	112.25	14,797
2025-09-09	109.63	109.87	109.58	109.62	6,865
2025-09-08	107.57	108.33	107.55	108.31	2,438
2025-09-05	106.89	107.31	106.53	106.91	2,819
2025-09-04	105.01	105.01	104.87	105.23	5
2025-09-03	104.51	104.86	104.30	104.83	391
2025-09-02	104.26	104.26	102.40	103.04	8,698
2025-09-01	104.18	104.45	104.17	104.45	2,932
2025-08-29	105.40	105.40	104.49	104.74	3,006
2025-08-28	106.54	106.69	106.54	106.58	10,235
2025-08-27	106.56	106.56	106.27	106.30	25,109
2025-08-26	105.95	105.95	105.95	106.23	248
2025-08-25	106.24	106.24	106.24	106.24	0
2025-08-22	104.01	106.24	104.01	106.24	13,301
2025-08-21	104.70	104.71	104.25	104.58	648
2025-08-20	104.55	104.86	103.97	104.45	4,410
2025-08-19	108.16	108.16	107.81	107.73	2,413
2025-08-18	108.67	108.79	108.67	108.59	86
2025-08-15	108.39	108.39	107.87	107.87	574
2025-08-14	108.32	108.59	107.99	107.99	2,425
2025-08-13	109.20	109.39	109.14	109.14	1,452
2025-08-12	107.84	108.78	107.84	108.78	6,212
2025-08-11	107.95	107.95	107.89	107.94	2,559
2025-08-08	107.39	107.39	107.26	107.38	1,916
2025-08-07	108.04	108.38	107.65	107.65	3,440
2025-08-06	104.30	104.30	104.18	104.36	268
2025-08-05	105.45	105.45	104.88	104.91	472
2025-08-04	104.31	104.77	104.31	104.53	2,171
2025-08-01	103.31	104.74	103.24	103.96	5,184
2025-07-31	105.54	105.54	105.54	104.43	111
2025-07-30	104.83	104.83	104.07	104.28	4,340
2025-07-29	103.84	103.90	103.71	104.04	9,097
2025-07-28	105.86	105.86	105.07	104.99	9,555
2025-07-25	105.52	105.98	105.19	105.80	13,065
2025-07-24	106.39	106.39	105.75	105.99	2,404
2025-07-23	105.85	106.16	105.81	105.79	2,048
2025-07-22	104.23	104.23	104.23	104.67	11
2025-07-21	105.67	106.58	105.55	106.49	4,988
2025-07-18	105.91	105.91	105.78	105.78	1,994
2025-07-17	105.67	105.67	105.67	106.22	120
2025-07-16	104.38	104.42	104.09	104.46	1,238
2025-07-15	103.90	104.12	103.83	103.89	3,060
2025-07-14	102.56	102.75	102.49	102.62	4,871
2025-07-11	103.85	103.85	103.85	103.78	1,583
2025-07-10	103.76	103.98	103.17	103.50	3,074
2025-07-09	102.97	103.35	102.55	102.76	6,496
2025-07-08	102.18	102.22	101.84	102.01	6,352
2025-07-07	102.12	102.91	102.12	102.48	10,186
2025-07-04	103.37	103.37	102.59	102.96	2,332
2025-07-03	104.73	105.64	104.55	105.64	5,919
2025-07-02	103.09	103.54	102.30	103.50	5,755
2025-07-01	102.39	102.56	101.77	102.03	2,049
2025-06-30	100.91	101.17	100.54	100.90	3,855
2025-06-27	102.32	102.48	101.68	102.00	6,488
2025-06-26	102.12	102.12	101.54	101.69	3,529
2025-06-25	100.65	101.07	100.63	101.06	2,975
2025-06-24	99.24	99.64	99.24	99.82	1,935
2025-06-23	96.31	96.79	95.80	96.79	1,759
2025-06-20	96.60	96.87	96.60	96.87	0
2025-06-19	98.92	98.92	96.60	96.60	0
2025-06-18	99.11	99.23	98.64	98.92	4,609
2025-06-17	98.54	98.54	98.12	98.35	1,029
2025-06-16	98.42	99.56	98.41	99.46	729
2025-06-13	98.06	98.60	98.06	98.29	1,863
2025-06-12	99.09	99.88	99.09	99.56	598
2025-06-11	98.28	98.64	98.01	98.60	1,747
2025-06-10	96.96	97.24	96.79	97.14	10,404
2025-06-09	95.43	95.84	95.30	95.75	218
2025-06-06	94.46	94.54	94.37	94.95	9,379
2025-06-05	94.69	95.00	94.58	95.38	2,036
2025-06-04	94.13	94.65	94.13	94.54	3,033
2025-06-03	92.74	93.27	92.71	93.14	764
2025-06-02	91.94	92.08	91.53	92.03	471
2025-05-30	92.11	92.42	92.07	91.87	343
2025-05-29	93.95	94.24	92.73	92.66	3,635
2025-05-28	93.21	93.58	93.21	93.47	64
2025-05-27	93.44	93.82	93.13	93.73	10,788
2025-05-26	94.45	94.45	94.45	94.45	0
2025-05-23	94.47	94.91	93.01	93.51	8,560
2025-05-22	94.47	94.47	93.86	93.99	2,044
2025-05-21	94.59	95.50	94.34	95.50	18,111
2025-05-20	93.45	93.76	93.45	93.76	456
2025-05-19	93.20	93.59	93.17	94.12	2,884
2025-05-16	95.06	95.13	95.06	94.73	1,245
2025-05-15	94.27	94.67	94.20	94.67	9,142
2025-05-14	94.50	94.98	94.50	94.80	8,790
2025-05-13	91.95	93.27	91.95	93.18	3,984
2025-05-12	92.46	92.71	92.13	92.71	11,688
2025-05-09	90.76	91.26	90.70	90.88	5,936
2025-05-08	88.76	89.62	88.67	89.74	17,448
2025-05-07	89.07	89.64	88.85	88.88	6,777
2025-05-06	89.90	90.42	89.55	90.61	6,996
2025-05-05	90.52	90.52	90.52	90.52	0
2025-05-02	88.46	89.91	88.46	88.95	27,415
2025-05-01	83.89	83.89	83.88	84.44	7,157
2025-04-30	83.21	83.40	81.89	82.49	10,888
2025-04-29	82.22	82.23	82.12	82.28	1,881
2025-04-28	80.62	80.62	80.62	80.50	1,100
2025-04-25	80.46	80.46	80.46	80.27	903
2025-04-24	78.67	79.94	78.46	79.88	373
2025-04-23	79.40	80.13	79.40	79.74	1,780
2025-04-22	76.80	77.36	76.39	77.33	17,428
2025-04-21	78.36	78.36	78.36	78.36	0
2025-04-18	78.36	78.36	78.36	78.36	0
2025-04-17	79.47	79.58	78.36	78.36	31,268
2025-04-16	79.16	79.59	79.16	79.59	8
2025-04-15	80.80	80.90	80.75	80.75	4,815
2025-04-14	80.25	80.79	80.01	80.21	15,224
2025-04-11	78.61	79.49	78.49	78.96	17,485
2025-04-10	78.00	78.04	76.12	76.00	45,376
2025-04-09	70.20	70.63	68.26	69.64	15,146
2025-04-08	73.24	75.30	72.11	74.52	4,184
2025-04-07	69.40	73.20	69.20	72.37	54,417
2025-04-04	81.48	81.48	76.78	76.78	3,416
2025-04-03	81.98	81.98	81.20	81.20	11,807
2025-04-02	84.10	84.64	83.97	84.64	936
2025-04-01	83.77	83.84	83.17	84.05	5,350
2025-03-31	82.30	82.45	81.80	82.43	25,535
2025-03-28	85.20	85.20	83.80	83.80	2,090
2025-03-27	86.44	87.75	86.17	86.17	10,318
2025-03-26	88.35	88.35	86.95	86.95	2,681
2025-03-25	88.18	88.34	88.18	88.34	0
2025-03-24	87.84	88.24	87.84	88.18	17,095
2025-03-21	87.63	87.88	87.12	87.88	6,531
2025-03-20	88.41	88.41	87.61	87.93	6,740
2025-03-19	87.07	87.44	87.07	87.44	4,456
2025-03-18	88.45	88.45	87.88	87.88	6,018
2025-03-17	87.54	88.41	87.54	88.26	11,307
2025-03-14	87.02	87.91	87.02	87.91	3,810
2025-03-13	88.70	88.70	86.74	86.74	0
2025-03-12	88.20	88.71	88.09	88.70	330
2025-03-11	87.66	87.78	87.17	87.27	2,693
2025-03-10	88.70	88.70	87.47	87.47	5,568
2025-03-07	89.90	89.92	89.09	88.75	3,188
2025-03-06	90.04	90.09	89.62	89.96	1,439
2025-03-05	90.94	91.26	90.72	90.47	10,044
2025-03-04	89.24	89.33	88.98	88.66	6,793
2025-03-03	89.96	90.09	88.97	89.35	5,966
2025-02-28	88.92	89.12	88.77	88.78	5,682
2025-02-27	91.88	92.40	90.70	90.75	1,305
2025-02-26	93.18	93.95	93.03	93.87	6,665
2025-02-25	92.03	92.58	91.76	91.72	5,266
2025-02-24	93.64	93.79	92.76	93.00	2,551
2025-02-21	94.49	94.49	93.83	93.87	4,015
2025-02-20	93.70	93.80	93.33	93.33	1,086
2025-02-19	93.82	93.88	93.57	93.80	12,837
2025-02-18	94.28	94.37	93.86	94.15	3,223
2025-02-17	93.91	93.91	93.86	93.84	2,414
2025-02-14	92.57	92.67	92.07	92.55	8,408
2025-02-13	92.97	93.39	92.86	93.41	1,151
2025-02-12	92.71	92.83	91.96	92.27	6,335
2025-02-11	92.76	93.05	92.35	93.05	5,974
2025-02-10	92.37	93.06	92.37	93.00	18,559
2025-02-07	93.73	93.73	92.66	92.64	18,438
2025-02-06	92.22	92.47	92.22	92.51	2,475
2025-02-05	91.82	92.63	91.78	92.59	14,359
2025-02-04	90.91	92.00	90.91	92.00	29,826
2025-02-03	89.66	90.78	89.56	90.83	7,327
2025-01-31	92.05	92.63	91.97	92.67	10,780
2025-01-30	91.41	91.41	91.41	91.54	110
2025-01-29	90.77	90.77	90.77	90.54	160
2025-01-28	89.09	89.60	89.09	89.43	1,648
2025-01-27	90.13	90.13	87.79	88.61	33,862
2025-01-24	95.53	95.60	95.11	95.74	1,276
2025-01-23	94.44	94.84	94.32	94.81	4,060
2025-01-22	94.51	95.44	94.51	95.44	31,961
2025-01-21	93.62	94.39	93.62	94.39	16,178
2025-01-20	93.46	94.19	92.58	93.19	11,636
2025-01-17	92.66	93.03	92.66	92.77	2,391
2025-01-16	93.24	93.28	92.46	92.63	11,262
2025-01-15	89.21	90.88	89.21	90.88	4,000
2025-01-14	90.60	90.62	89.98	90.07	14,223
2025-01-13	89.37	89.54	88.57	88.77	6,576
2025-01-10	91.91	92.27	90.75	90.70	1,989
2025-01-09	91.90	92.66	91.90	92.53	113
2025-01-08	93.43	93.87	92.91	93.16	27,285
2025-01-07	96.09	96.09	94.81	94.94	147,592
2025-01-06	94.48	95.69	94.48	95.58	21,313
2025-01-03	91.27	91.95	91.27	91.95	0
2025-01-02	91.05	91.44	90.96	91.27	9,637
2025-01-01	92.07	92.07	92.07	92.07	0
2024-12-31	91.51	92.07	91.51	92.07	2,706
2024-12-30	91.84	92.12	91.84	91.62	9,017
2024-12-27	93.18	93.18	92.82	92.82	2,882
2024-12-26	93.25	93.25	93.25	93.25	0
2024-12-25	93.25	93.25	93.25	93.25	0
2024-12-24	93.20	93.25	93.20	93.25	0
2024-12-23	93.16	93.29	92.88	93.20	22,986
2024-12-20	90.65	90.65	90.65	91.93	11
2024-12-19	91.85	92.11	91.44	91.78	9,529
2024-12-18	93.65	93.65	93.65	93.83	1,079
2024-12-17	92.69	92.83	92.43	92.71	5,309
2024-12-16	92.83	93.11	92.83	92.81	4,144
2024-12-13	92.85	93.57	92.66	93.02	7,980
2024-12-12	92.91	93.03	92.13	92.38	6,326
2024-12-11	91.89	92.19	91.89	92.54	4,990
2024-12-10	92.60	93.06	92.15	92.15	2,047
2024-12-09	94.35	94.51	93.85	93.92	3,691
2024-12-06	93.50	93.77	93.50	93.33	3,368
2024-12-05	93.81	94.11	93.64	94.11	4,563
2024-12-04	93.50	93.50	93.50	93.86	20
2024-12-03	92.09	92.17	91.69	92.17	2,119
2024-12-02	91.09	92.06	91.09	92.18	210,189
2024-11-29	89.01	89.05	89.01	90.29	1,424
2024-11-28	89.17	89.17	89.17	88.94	510
2024-11-27	90.03	90.03	89.11	88.79	2,915
2024-11-26	91.31	91.31	90.99	91.00	1,216
2024-11-25	92.37	92.41	91.76	91.93	1,386
2024-11-22	91.94	92.47	91.94	92.11	1,451
2024-11-21	90.11	90.86	90.11	91.03	2,077
2024-11-20	91.72	91.76	90.56	90.56	2,597
2024-11-19	92.82	92.82	91.65	92.31	347
2024-11-18	90.62	91.31	90.09	91.31	15,804
2024-11-15	91.60	92.16	91.00	91.25	10,514
2024-11-14	91.30	91.96	91.11	91.95	2,793
2024-11-13	92.49	93.23	91.92	92.03	64,996
2024-11-12	91.99	92.17	91.22	91.77	5,091
2024-11-11	94.72	94.98	93.44	93.24	3,104
2024-11-08	95.99	96.33	95.77	95.77	1,220
2024-11-07	96.33	96.35	96.33	96.32	289
2024-11-06	94.98	94.98	93.40	93.46	2,315
2024-11-05	94.94	95.77	94.94	95.77	1,693
2024-11-04	94.62	95.14	94.62	94.59	7,449
2024-11-01	93.21	93.89	93.15	93.79	6,198
2024-10-31	92.12	92.80	91.43	91.82	24,126
2024-10-30	93.93	93.93	93.24	93.26	13,362
2024-10-29	93.99	93.99	93.99	93.99	3,388
2024-10-28	95.26	95.26	94.57	94.53	3,600
2024-10-25	94.43	96.40	94.43	96.40	0
2024-10-24	94.79	95.03	94.43	94.43	1,722
2024-10-23	94.84	95.30	94.40	94.48	34,290
2024-10-22	95.99	96.12	95.84	95.99	8,700
2024-10-21	95.63	96.18	94.99	94.99	23,265
2024-10-18	96.62	97.22	96.62	96.95	12,427
2024-10-17	95.65	96.80	95.65	97.04	6,530
2024-10-16	93.60	94.24	93.60	94.17	310
2024-10-15	94.51	94.58	92.93	93.45	8,363
2024-10-14	93.40	93.76	93.40	93.78	5,120
2024-10-11	93.33	93.33	92.84	93.39	515
2024-10-10	92.29	92.40	92.02	92.40	2,019
2024-10-09	91.92	92.19	91.54	92.01	2,817
2024-10-08	91.71	92.07	91.58	91.88	958
2024-10-07	91.38	91.38	91.21	91.32	99
2024-10-04	90.59	90.82	90.15	90.14	5,666
2024-10-03	89.92	90.06	89.10	90.00	1,146
2024-10-02	90.32	90.32	90.10	90.30	1,289
2024-10-01	91.36	91.36	89.10	89.51	3,651
2024-09-30	91.82	91.82	90.46	90.46	7,840
2024-09-27	93.62	94.42	93.62	94.04	17,011
2024-09-26	93.85	95.50	93.85	95.06	35,990
2024-09-25	92.44	93.54	92.44	93.31	5,124
2024-09-24	91.19	92.45	90.95	92.41	13,325
2024-09-23	89.63	89.83	89.63	90.32	240
2024-09-20	89.67	89.69	89.67	89.31	1,064
2024-09-19	89.55	90.14	89.41	90.14	3,175
2024-09-18	87.91	87.95	87.91	87.81	6,092
2024-09-17	88.64	88.70	88.52	88.52	861
2024-09-16	88.87	88.87	88.03	88.27	5,354
2024-09-13	88.79	88.81	88.54	88.64	839
2024-09-12	87.87	87.95	87.71	87.79	14,315
2024-09-11	86.83	87.09	86.83	86.52	7,906
2024-09-10	86.16	86.48	85.95	86.18	3,903
2024-09-09	86.70	87.20	86.70	87.20	1,824
2024-09-06	86.65	88.27	86.65	86.10	4,802
2024-09-05	87.67	88.49	87.56	87.71	9,191
2024-09-04	86.71	86.71	86.39	87.45	2,120
2024-09-03	90.80	90.95	88.32	88.86	13,187
2024-09-02	91.12	91.50	91.12	91.31	184
2024-08-30	92.01	92.36	91.46	91.46	3,060
2024-08-29	91.96	93.12	91.96	93.08	19,446
2024-08-28	92.94	93.04	92.94	92.06	6,194
2024-08-27	91.97	91.97	91.38	91.89	934
2024-08-26	93.10	93.10	93.10	93.10	0
2024-08-23	93.16	93.16	93.16	93.10	145
2024-08-22	92.07	92.07	91.12	91.12	5,176
2024-08-21	92.61	92.61	92.27	92.27	628
2024-08-20	93.13	93.13	92.56	92.61	2,744
2024-08-19	92.34	92.50	92.34	93.01	5,629
2024-08-16	91.54	91.68	91.47	91.64	4,946
2024-08-15	89.74	90.92	89.14	90.92	788
2024-08-14	90.22	91.32	90.22	90.67	6,061
2024-08-13	89.38	89.65	89.00	89.73	5,069
2024-08-12	88.51	89.52	88.17	89.11	24,711
2024-08-09	88.40	89.00	87.47	87.58	11,839
2024-08-08	84.12	86.50	84.12	86.63	7,860
2024-08-07	84.80	86.56	84.60	85.93	34,406
2024-08-06	82.57	82.57	80.65	82.06	17,595
2024-08-05	78.98	80.65	77.23	80.65	40,147
2024-08-02	85.47	85.47	84.36	85.08	13,353
2024-08-01	90.53	90.53	89.35	89.35	3,664
2024-07-31	89.71	90.90	89.71	90.90	9,550
2024-07-30	88.90	89.28	87.75	87.75	11,961
2024-07-29	89.12	89.12	87.63	87.63	10,035
2024-07-26	88.78	88.92	88.78	88.92	0
2024-07-25	88.47	88.47	88.44	88.78	712
2024-07-24	89.57	89.57	89.47	89.53	580
2024-07-23	91.52	91.53	91.09	91.52	1,521
2024-07-22	89.46	90.15	89.44	90.00	674
2024-07-19	91.04	92.06	91.03	91.24	10,045
2024-07-18	95.21	95.26	92.19	92.32	48,941
2024-07-17	95.98	95.98	94.59	94.75	3,312
2024-07-16	96.79	96.98	96.70	96.89	62
2024-07-15	96.75	97.29	96.72	96.98	7,770
2024-07-12	96.68	98.08	96.68	97.87	2,890
2024-07-11	99.12	99.12	98.62	98.24	16,214
2024-07-10	97.46	97.97	97.35	97.90	5,108
2024-07-09	96.87	96.91	96.57	96.35	102
2024-07-08	97.35	97.48	97.09	97.09	5,531
2024-07-05	95.09	95.43	94.84	95.05	22,044
2024-07-04	95.75	95.75	95.49	95.47	275
2024-07-03	93.00	94.37	93.00	94.32	4,371
2024-07-02	91.73	92.41	91.64	92.58	1,298
2024-07-01	92.77	92.77	92.77	92.27	646
2024-06-28	93.18	93.18	93.17	93.11	535
2024-06-27	92.54	92.54	92.42	92.09	214
2024-06-26	92.24	92.24	91.49	91.31	9,143
2024-06-25	92.09	92.10	91.59	91.84	111,866
2024-06-24	92.47	92.51	92.35	92.32	5,954
2024-06-21	93.45	93.45	93.39	93.55	803
2024-06-20	94.09	94.09	94.08	94.08	16,273
2024-06-19	94.04	94.15	94.02	94.09	1,907
2024-06-18	92.46	92.46	92.46	92.51	349
2024-06-17	90.85	90.98	90.70	90.90	2,912
2024-06-14	90.48	90.48	89.94	90.25	4,664
2024-06-13	89.80	89.92	89.44	89.44	115
2024-06-12	86.67	89.93	86.67	89.93	0
2024-06-11	86.60	86.73	86.60	86.67	11
2024-06-10	86.61	87.48	86.61	87.53	2,238
2024-06-07	87.91	87.91	87.00	87.14	491
2024-06-06	87.92	87.96	87.34	87.59	5,445
2024-06-05	86.32	86.94	86.31	86.90	6,589
2024-06-04	84.53	84.97	84.43	84.50	6,975
2024-06-03	86.11	86.16	85.89	85.89	1,052
2024-05-31	84.96	85.21	84.26	84.31	1,804
2024-05-30	86.29	86.45	86.29	86.45	2,113
2024-05-29	87.16	87.39	86.49	86.39	11,948
2024-05-28	87.59	88.80	87.59	88.80	5,505
2024-05-27	87.59	87.59	87.59	87.59	0
2024-05-24	87.05	87.59	87.05	87.59	23,442
2024-05-23	87.68	87.69	87.60	86.97	5,405
2024-05-22	86.51	86.59	86.34	86.38	5,221
2024-05-21	85.12	85.27	85.02	85.27	494
2024-05-20	85.97	85.97	85.71	85.71	0
2024-05-17	85.71	85.98	85.71	85.97	28,547
2024-05-16	86.28	86.45	85.99	86.29	19,410
2024-05-15	86.06	86.56	86.06	86.56	807
2024-05-14	84.00	84.44	84.00	84.41	3,769
2024-05-13	83.40	83.40	83.40	83.31	3
2024-05-10	83.41	83.41	83.19	83.22	1,484
2024-05-09	81.88	82.14	81.88	82.14	0
2024-05-08	82.22	82.22	81.74	81.88	7,080
2024-05-07	81.86	81.86	81.77	81.97	702
2024-05-06	81.51	81.51	81.51	81.51	0
2024-05-03	80.67	81.51	80.67	81.51	219
2024-05-02	79.28	79.92	79.28	79.80	842
2024-05-01	79.58	79.58	79.04	79.04	0
2024-04-30	79.71	79.71	79.58	79.58	4,316
2024-04-29	80.57	80.57	80.27	80.27	477
2024-04-26	78.86	78.86	78.83	79.00	2,157
2024-04-25	76.99	76.99	76.85	77.73	25,223
2024-04-24	78.70	78.70	78.16	78.16	11,756
2024-04-23	77.16	77.20	77.16	77.70	3,398
2024-04-22	76.20	76.52	76.03	76.40	12,974
2024-04-19	77.25	77.50	77.18	77.02	8,587
2024-04-18	80.51	80.51	78.47	79.16	4,862
2024-04-17	79.37	79.45	79.37	79.04	35
2024-04-16	78.43	78.43	78.43	78.43	1,000
2024-04-15	81.39	81.72	81.05	81.28	1,661
2024-04-12	82.91	82.91	81.72	81.72	949
2024-04-11	83.15	83.15	82.74	82.73	4,677
2024-04-10	84.38	84.41	83.04	83.36	2,028
2024-04-09	83.99	84.33	83.73	83.74	995
2024-04-08	81.97	82.74	81.97	82.70	2,044
2024-04-05	81.38	81.76	81.08	81.69	30,154
2024-04-04	82.99	82.99	82.88	83.26	2,267
2024-04-03	82.09	82.80	82.09	82.80	7,030
2024-04-02	82.77	82.77	82.54	82.55	832
2024-04-01	81.77	81.77	81.77	81.77	0
2024-03-29	81.77	81.77	81.77	81.77	0
2024-03-28	81.66	81.95	81.66	81.77	804
2024-03-27	81.59	81.92	81.52	81.61	1,904
2024-03-26	82.16	82.16	81.59	81.70	255
2024-03-25	82.00	82.20	82.00	82.15	9,856
2024-03-22	81.59	81.59	81.59	81.89	468
2024-03-21	82.42	82.42	81.93	82.02	2,927
2024-03-20	80.48	80.48	80.35	80.35	126
2024-03-19	80.80	80.80	80.38	80.75	20,553
2024-03-18	81.70	81.77	81.64	81.35	7,928
2024-03-15	81.03	81.03	81.01	81.01	6,265
2024-03-14	82.21	82.22	81.80	81.68	3,540
2024-03-13	82.18	82.19	81.67	81.67	6,920
2024-03-12	82.19	82.61	82.03	82.46	4,794
2024-03-11	81.38	81.48	81.01	81.15	18,401
2024-03-08	82.33	82.63	82.10	81.94	3,823
2024-03-07	80.80	81.64	80.80	81.88	930
2024-03-06	80.08	80.08	80.08	80.55	2,133
2024-03-05	78.88	78.88	78.58	78.61	1,681
2024-03-04	78.97	79.11	78.97	79.15	310
2024-03-01	77.02	77.74	76.89	77.68	1,441
2024-02-29	77.02	77.03	76.78	77.02	1,601
2024-02-28	76.41	76.56	76.10	76.14	3,110
2024-02-27	77.14	77.16	76.88	77.15	11,724
2024-02-26	77.25	77.42	77.22	77.27	3,886
2024-02-23	77.28	77.28	76.86	77.11	4,349
2024-02-22	77.48	77.50	77.38	77.38	1,521
2024-02-21	76.38	76.40	76.11	76.30	9,949
2024-02-20	77.15	77.27	76.88	77.00	4,477
2024-02-19	76.68	76.68	76.42	76.56	43,932
2024-02-16	76.80	76.82	76.60	76.70	973
2024-02-15	77.10	77.43	77.02	77.08	10,585
2024-02-14	76.35	76.95	76.35	76.80	36,305
2024-02-13	77.76	77.76	76.17	76.17	480
2024-02-12	77.62	78.32	77.62	78.32	9,205
2024-02-09	77.80	77.85	77.36	77.35	1,797
2024-02-08	76.67	77.28	76.67	77.28	4,874
2024-02-07	75.36	76.09	75.36	75.85	4,224
2024-02-06	75.22	75.22	75.22	75.27	120
2024-02-05	74.07	74.26	73.81	73.91	44,367
2024-02-02	74.70	74.70	73.80	73.85	17,964
2024-02-01	74.02	74.16	73.99	73.99	3,591
2024-01-31	74.11	74.16	74.09	74.42	1,035
2024-01-30	74.94	74.94	74.58	74.68	1,393
2024-01-29	74.98	75.17	74.73	74.85	5,113
2024-01-26	74.44	74.88	74.32	74.88	13,153
2024-01-25	74.55	74.68	74.55	74.68	7,423
2024-01-24	73.88	74.60	73.86	74.60	22,896
2024-01-23	73.61	73.70	73.38	73.50	11,505
2024-01-22	73.39	73.52	73.33	73.30	11,350
2024-01-19	73.19	73.29	72.65	72.75	14,896
2024-01-18	70.93	71.49	70.92	71.49	8,083
2024-01-17	69.52	69.86	69.39	69.39	1,329
2024-01-16	70.78	70.89	70.51	70.89	11,692
2024-01-15	72.14	72.14	72.13	71.98	289
2024-01-12	72.41	72.49	72.41	72.49	786
2024-01-11	72.13	72.13	72.05	72.05	0
2024-01-10	72.27	72.27	72.22	72.13	2,164
2024-01-09	72.68	72.68	72.24	72.56	1,787
2024-01-08	72.98	73.56	72.98	73.56	0
2024-01-05	72.35	72.98	72.33	72.98	1,373
2024-01-04	72.88	72.97	72.88	72.87	29
2024-01-03	72.72	72.72	72.59	72.65	877
2024-01-02	74.74	74.74	74.00	74.00	39
2024-01-01	75.64	75.64	75.64	75.64	0
2023-12-29	75.46	75.64	75.46	75.64	423
2023-12-28	75.41	75.41	75.41	75.42	192
2023-12-27	75.22	75.22	74.87	74.79	6,098
2023-12-26	72.95	72.95	72.95	72.95	0
2023-12-25	72.95	72.95	72.95	72.95	0
2023-12-22	72.48	72.95	72.48	72.95	0
2023-12-21	71.91	72.62	71.91	72.48	2,726
2023-12-20	72.62	72.64	72.32	72.32	7,990
2023-12-19	71.92	72.45	71.54	72.40	26,836
2023-12-18	72.43	72.43	72.02	72.05	4,769
2023-12-15	72.59	72.92	72.39	72.66	1,756
2023-12-14	72.31	72.99	72.31	72.99	17,541
2023-12-13	70.65	70.99	70.65	70.92	15,095
2023-12-12	70.95	71.04	70.75	70.79	3,875
2023-12-11	70.67	70.88	70.67	70.88	0
2023-12-08	70.84	70.84	70.53	70.67	2,477
2023-12-07	70.19	70.70	70.09	70.62	2,171
2023-12-06	70.42	70.42	70.36	70.46	2,999
2023-12-05	70.01	70.21	70.01	70.12	748
2023-12-04	70.51	70.89	70.11	70.30	4,213
2023-12-01	70.69	71.13	70.60	71.13	24,347
2023-11-30	71.48	71.52	70.97	71.02	3,024
2023-11-29	71.34	71.34	71.27	71.40	144
2023-11-28	70.70	70.91	70.70	71.01	692
2023-11-27	69.69	69.90	69.69	69.93	1,462
2023-11-24	70.17	70.17	70.16	70.25	256
2023-11-23	70.91	70.91	70.44	70.51	439
2023-11-22	70.44	70.56	70.25	70.25	258
2023-11-21	71.53	71.87	71.53	71.19	1,317
2023-11-20	69.98	70.42	69.91	70.45	3,489
2023-11-17	69.55	69.87	69.55	69.64	12,160
2023-11-16	69.29	69.63	69.07	69.13	3,310
2023-11-15	69.15	69.49	69.12	69.39	21,027
2023-11-14	67.38	68.69	67.38	68.67	173
2023-11-13	67.18	67.21	67.18	67.26	443
2023-11-10	66.53	66.56	66.51	67.00	2,733
2023-11-09	66.81	66.93	66.81	66.93	4,781
2023-11-08	66.82	66.82	66.41	66.51	5,589
2023-11-07	66.40	66.41	66.40	66.64	2,016
2023-11-06	66.68	66.83	66.43	66.67	7,690
2023-11-03	65.67	66.47	65.48	66.45	109,247
2023-11-02	65.33	65.44	65.33	65.37	3,705
2023-11-01	63.26	63.26	63.11	63.74	11,697
2023-10-31	63.14	63.34	63.04	63.01	697
2023-10-30	63.85	64.11	63.76	63.62	7,365
2023-10-27	63.69	63.76	63.52	63.62	8,947
2023-10-26	63.22	63.57	63.17	63.44	54,367
2023-10-25	64.52	64.52	64.13	64.30	988
2023-10-24	64.76	64.81	64.46	64.77	4,663
2023-10-23	64.35	64.56	63.84	64.56	1,312
2023-10-20	65.07	65.07	65.00	64.87	1,790
2023-10-19	65.30	65.37	65.29	65.29	7,411
2023-10-18	65.31	65.35	64.77	64.77	7,992
2023-10-17	66.19	66.24	65.58	66.07	11,756
2023-10-16	66.10	66.48	66.08	66.71	9
2023-10-13	66.67	66.67	66.64	66.38	1,108
2023-10-12	67.24	67.24	66.80	66.80	215
2023-10-11	66.86	66.86	66.69	66.72	90,968
2023-10-10	66.04	66.04	66.03	66.67	1,141
2023-10-09	65.75	65.86	65.61	65.70	3,242
2023-10-06	65.53	66.08	65.21	66.04	2,369
2023-10-05	65.13	65.22	64.71	64.73	4,166
2023-10-04	63.87	64.26	63.87	64.32	370
2023-10-03	64.67	64.69	64.67	64.34	1,906
2023-10-02	65.53	65.55	64.94	65.05	20,471
2023-09-29	65.63	65.81	65.14	65.12	4,453
2023-09-28	64.61	64.95	64.43	64.95	1,651
2023-09-27	64.45	64.58	64.40	64.40	3,485
2023-09-26	64.40	64.58	64.35	64.40	25,319
2023-09-25	65.31	65.31	65.13	65.26	26,136
2023-09-22	64.96	65.03	64.96	65.03	1,018
2023-09-21	64.76	64.76	64.57	64.62	173
2023-09-20	66.11	66.16	66.11	66.28	2,926
2023-09-19	66.39	66.46	66.05	66.05	608
2023-09-18	66.76	66.76	66.76	66.80	2
2023-09-15	67.72	67.73	67.15	67.15	7,913
2023-09-14	67.51	67.59	67.35	67.59	7,661
2023-09-13	67.77	67.80	67.77	68.18	249
2023-09-12	67.76	67.77	67.57	67.63	7,735
2023-09-11	67.51	67.51	67.25	67.25	0
2023-09-08	67.46	67.55	67.46	67.51	3,485
2023-09-07	67.60	67.60	67.27	67.27	9,185
2023-09-06	68.18	68.18	67.99	67.98	681
2023-09-05	68.30	68.57	68.30	68.63	19,824
2023-09-04	68.90	68.99	68.74	68.72	2,107
2023-09-01	68.51	68.73	68.30	68.21	9,334
2023-08-31	68.34	68.54	68.07	68.07	7,497
2023-08-30	69.06	69.06	69.03	69.03	668
2023-08-29	68.62	69.00	68.27	69.00	6,961
2023-08-28	67.83	67.83	67.83	67.83	0
2023-08-25	67.80	68.16	67.79	67.83	982
2023-08-24	69.42	69.54	68.57	68.57	22,579
2023-08-23	68.14	68.53	68.04	68.54	1,729
2023-08-22	67.69	67.84	67.49	67.51	35,436
2023-08-21	67.30	67.31	67.27	67.27	4,662
2023-08-18	67.44	67.44	67.27	67.27	555
2023-08-17	68.02	68.02	67.93	67.68	3,481
2023-08-16	67.84	67.84	67.84	67.64	2
2023-08-15	67.81	67.81	67.40	67.44	1,668
2023-08-14	67.74	67.74	67.44	67.89	1,136
2023-08-11	68.79	68.79	68.44	68.44	218
2023-08-10	69.42	69.69	69.39	69.47	14,310
2023-08-09	69.18	69.28	69.18	69.28	0
2023-08-08	69.67	69.67	69.18	69.18	3,269
2023-08-07	70.71	70.71	70.46	70.27	4,306
2023-08-04	69.99	70.14	69.57	70.14	1,415
2023-08-03	68.50	68.97	68.50	68.97	2,427
2023-08-02	69.75	69.80	69.55	69.62	778
2023-08-01	71.87	71.87	71.37	71.37	755
2023-07-31	71.63	71.63	71.52	71.66	438
2023-07-28	72.60	72.86	72.48	73.04	1,396
2023-07-27	72.71	72.90	72.71	72.75	8,205
2023-07-26	72.56	72.56	72.19	72.35	4,008
2023-07-25	72.64	72.78	72.53	72.68	39,119
2023-07-24	71.55	71.75	71.45	71.86	4,650
2023-07-21	71.39	71.39	71.39	71.20	334
2023-07-20	71.99	72.06	71.89	71.59	1,649
2023-07-19	72.72	72.83	72.59	72.60	10,971
2023-07-18	73.48	73.55	73.30	73.30	7,839
2023-07-17	73.64	73.64	73.43	73.50	11,053
2023-07-14	74.00	74.00	73.86	73.86	3,856
2023-07-13	72.69	73.22	72.69	73.22	4,441
2023-07-12	70.88	72.34	70.88	72.34	4,636
2023-07-11	70.89	70.97	70.83	70.65	1,900
2023-07-10	69.21	69.52	69.21	69.52	785
2023-07-07	69.51	69.94	69.43	70.01	2,700
2023-07-06	69.96	70.06	69.20	69.01	5,234
2023-07-05	71.46	71.47	71.22	71.30	7,764
2023-07-04	72.32	72.32	72.27	72.27	34
2023-07-03	71.83	71.85	71.68	71.72	11,204
2023-06-30	71.08	71.08	71.08	71.07	165
2023-06-29	70.86	70.86	70.78	70.78	1,816
2023-06-28	70.74	70.74	70.74	70.98	15,822
2023-06-27	71.25	71.25	71.18	71.18	0
2023-06-26	71.40	71.41	71.25	71.25	6,373
2023-06-23	70.90	71.08	70.66	70.74	464
2023-06-22	71.42	71.42	71.42	71.88	773
2023-06-21	72.38	72.39	72.17	71.86	11,626
2023-06-20	72.48	72.48	72.05	72.11	3,659
2023-06-19	72.89	72.97	72.77	72.83	4,223
2023-06-16	73.32	73.43	73.11	73.11	5,641
2023-06-15	73.30	73.47	73.19	73.61	8,562
2023-06-14	73.13	73.29	73.13	73.29	15,857
2023-06-13	73.07	73.75	73.07	73.49	11,512
2023-06-12	71.63	72.12	71.63	72.12	0
2023-06-09	71.27	71.81	71.27	71.63	5,386
2023-06-08	71.06	71.06	71.06	71.06	307
2023-06-07	71.19	71.80	71.15	71.51	37,378
2023-06-06	70.84	70.84	70.64	70.91	6,075
2023-06-05	70.54	70.58	70.46	70.53	563
2023-06-02	70.86	71.20	70.80	70.82	6,795
2023-06-01	69.30	69.84	69.30	69.84	10,473
2023-05-31	69.42	69.42	69.19	69.07	1,573
2023-05-30	70.35	71.27	70.32	70.56	3,806
2023-05-29	70.46	70.46	70.46	70.46	0
2023-05-26	69.55	70.46	69.55	70.46	7,030
2023-05-25	68.05	68.58	68.05	68.44	3,494
2023-05-24	67.25	67.36	67.07	67.05	771
2023-05-23	68.15	68.15	67.76	67.76	0
2023-05-22	68.09	68.09	68.09	68.15	16
2023-05-19	68.43	68.43	68.43	68.32	120
2023-05-18	68.08	68.10	67.93	68.09	4,285
2023-05-17	66.98	67.06	66.84	67.17	1,820
2023-05-16	66.07	66.08	65.90	65.99	10,187
2023-05-15	65.12	65.38	65.11	65.38	616
2023-05-12	65.01	65.04	64.95	64.81	5,574
2023-05-11	65.16	65.16	64.88	64.88	1,928
2023-05-10	65.65	66.00	65.65	65.88	15,982
2023-05-09	66.41	66.42	66.19	66.07	5,332
2023-05-08	66.19	66.19	66.19	66.19	0
2023-05-05	65.85	66.12	65.84	66.19	7,475
2023-05-04	65.67	65.67	65.49	65.49	427
2023-05-03	65.53	65.63	65.49	65.49	106
2023-05-02	65.70	65.83	65.40	65.02	14,177
2023-05-01	65.58	65.58	65.58	65.58	0
2023-04-28	65.56	65.67	65.25	65.58	1,368
2023-04-27	64.92	65.08	64.75	65.08	7,957
2023-04-26	64.55	64.72	64.55	64.66	369
2023-04-25	64.73	64.73	64.50	64.57	964
2023-04-24	65.93	65.93	65.93	65.93	28
2023-04-21	66.12	66.12	65.79	65.96	299
2023-04-20	66.52	66.94	66.42	66.74	4,755
2023-04-19	66.47	66.47	66.47	66.44	40
2023-04-18	67.40	67.42	67.23	67.34	3,017
2023-04-17	67.53	67.53	67.49	67.41	851
2023-04-14	67.90	68.09	67.55	67.56	7,103
2023-04-13	67.37	67.63	67.33	67.63	6,899
2023-04-12	67.61	68.10	67.57	67.78	14,334
2023-04-11	67.95	67.95	67.95	67.86	1,002
2023-04-10	67.37	67.37	67.37	67.37	0
2023-04-07	67.37	67.37	67.37	67.37	0
2023-04-06	67.43	67.43	67.31	67.37	92
2023-04-05	68.42	68.42	67.49	67.49	0
2023-04-04	68.54	68.58	68.37	68.42	810
2023-04-03	67.76	68.44	67.76	68.26	129
2023-03-31	67.80	68.14	67.80	68.12	792
2023-03-30	67.92	67.92	67.92	68.03	7,702
2023-03-29	67.69	67.90	67.69	67.79	3,644
2023-03-28	67.78	67.78	67.62	67.62	0
2023-03-27	68.04	68.04	67.65	67.78	1,543
2023-03-24	68.11	68.29	68.11	68.11	205
2023-03-23	68.41	68.91	68.40	68.91	1,009
2023-03-22	67.75	67.75	67.75	67.76	20,560
2023-03-21	66.39	66.61	66.18	66.52	853
2023-03-20	65.80	65.96	65.80	65.90	613
2023-03-17	65.99	65.99	65.77	65.79	374
2023-03-16	64.21	65.61	64.21	65.61	0
2023-03-15	65.99	65.99	64.21	64.21	7,500
2023-03-14	66.07	66.07	65.99	65.99	0
2023-03-13	66.35	66.35	65.63	66.07	1,194
2023-03-10	65.82	66.07	65.82	66.07	718
2023-03-09	67.28	67.28	66.82	66.82	0
2023-03-08	67.21	67.27	67.21	67.28	341
2023-03-07	67.91	67.91	67.09	67.09	3,922
2023-03-06	66.81	67.55	66.81	67.55	0
2023-03-03	66.73	66.84	66.64	66.81	4,291
2023-03-02	66.45	66.45	66.31	66.31	0
2023-03-01	66.83	66.83	66.51	66.45	59
2023-02-28	65.17	65.99	65.17	65.82	74
2023-02-27	65.98	66.13	65.80	65.84	1,091
2023-02-24	65.97	66.29	65.97	65.57	903
2023-02-23	67.19	67.60	67.05	67.05	4,437
2023-02-22	65.94	66.04	65.94	66.04	2,696
2023-02-21	66.80	66.80	66.11	66.11	0
2023-02-20	66.41	66.80	66.41	66.80	500
2023-02-17	66.47	66.47	66.35	66.41	418
2023-02-16	67.44	67.44	66.93	66.93	903
2023-02-15	66.67	66.70	66.56	66.58	757
2023-02-14	68.30	68.88	67.96	68.29	66,806
2023-02-13	67.66	68.03	67.66	68.03	0
2023-02-10	67.96	68.06	67.66	67.66	438
2023-02-09	68.58	68.67	68.45	68.46	750
2023-02-08	67.87	67.92	67.85	67.72	532
2023-02-07	67.08	67.08	66.99	67.01	668,752
2023-02-06	67.36	67.36	66.79	66.79	105,147
2023-02-03	68.89	69.08	68.34	68.51	24,268
2023-02-02	69.12	69.41	69.12	69.38	624,229
2023-02-01	67.98	68.28	67.90	68.19	12,065
2023-01-31	66.82	67.27	66.81	67.27	71,895
2023-01-30	67.94	68.16	67.92	68.15	2,468
2023-01-27	68.62	68.62	68.50	68.38	68
2023-01-26	67.92	68.25	67.86	68.14	8,293
2023-01-25	68.09	68.09	67.12	67.22	431
2023-01-24	67.78	67.78	67.44	67.77	113
2023-01-23	66.74	66.76	66.59	67.70	306
2023-01-20	65.85	65.85	65.85	65.85	30,488
2023-01-19	65.15	65.29	65.15	65.21	15,207
2023-01-18	65.59	65.59	65.59	65.59	3,434
2023-01-17	64.89	65.40	64.89	65.40	4,511
2023-01-16	65.14	65.14	64.91	64.87	500
2023-01-13	64.69	64.73	64.34	64.65	6,107
2023-01-12	64.34	64.59	64.17	64.80	9,341
2023-01-11	64.09	64.09	63.98	63.98	0
2023-01-10	64.10	64.28	64.00	64.09	123
2023-01-09	63.70	64.03	63.70	64.45	11,286
2023-01-06	62.09	62.09	62.09	62.09	874
2023-01-05	60.73	60.75	60.39	60.49	2,932
2023-01-04	60.35	60.82	60.35	60.82	0
2023-01-03	60.88	60.88	60.59	60.35	9,594
2023-01-02	60.10	60.10	60.10	60.10	0
2022-12-30	60.10	60.10	60.10	60.10	101
2022-12-29	59.46	60.46	59.46	60.46	864
2022-12-28	59.46	59.46	59.46	59.46	120
2022-12-27	60.57	60.57	60.57	60.57	0
2022-12-26	60.57	60.57	60.57	60.57	0
2022-12-23	60.40	60.57	60.40	60.57	0
2022-12-22	61.60	61.87	60.43	60.40	3,730
2022-12-21	60.88	61.26	60.49	61.17	15,000
2022-12-20	61.19	61.19	60.39	60.39	0
2022-12-19	61.40	61.74	61.15	61.19	5,760
2022-12-16	61.34	61.34	61.13	61.10	1,604
2022-12-15	61.73	61.79	61.57	61.59	885
2022-12-14	63.23	63.36	63.21	63.28	2,995
2022-12-13	62.98	62.98	62.98	62.89	120
2022-12-12	62.41	62.41	62.20	62.20	701
2022-12-09	63.07	63.21	62.56	62.99	31,716
2022-12-08	62.44	62.51	62.44	62.51	1,323
2022-12-07	62.59	62.59	62.42	62.34	4,428
2022-12-06	63.04	63.04	62.88	62.77	740
2022-12-05	63.65	63.65	63.65	63.65	176
2022-12-02	64.22	64.22	63.95	63.95	0
2022-12-01	64.68	64.88	64.22	64.22	1,028
2022-11-30	63.36	63.60	63.36	63.13	1,624
2022-11-29	62.64	62.64	62.01	61.96	1,826
2022-11-28	61.77	62.01	61.67	61.64	3,144
2022-11-25	63.17	63.17	63.08	62.56	623
2022-11-24	63.45	63.45	63.45	63.43	4
2022-11-23	61.97	62.39	61.97	62.40	281
2022-11-22	62.00	62.00	61.80	61.80	1,001
2022-11-21	61.30	61.30	61.05	60.95	3,720
2022-11-18	61.46	61.74	61.45	61.75	2,711
2022-11-17	62.06	62.06	61.18	61.35	622
2022-11-16	61.76	61.96	61.15	61.35	39,069
2022-11-15	62.24	62.92	61.76	62.74	79,079
2022-11-14	60.43	60.43	60.18	60.20	41
2022-11-11	59.29	60.50	59.29	60.04	12,530
2022-11-10	55.01	57.59	54.97	57.53	35,459
2022-11-09	56.30	56.42	55.70	55.74	15,201
2022-11-08	55.14	55.14	55.14	55.14	120
2022-11-07	53.59	54.14	53.59	53.92	4,300
2022-11-04	52.97	53.37	52.97	53.37	198
2022-11-03	52.07	52.22	51.70	52.10	1,736
2022-11-02	53.10	53.10	52.46	52.58	9,375
2022-11-01	52.98	53.15	52.61	52.80	2,233
2022-10-31	51.97	52.07	51.97	52.28	240
2022-10-28	52.03	52.08	51.81	52.13	2,238
2022-10-27	52.61	52.76	52.48	52.83	3,698
2022-10-26	51.87	52.75	51.87	52.79	667
2022-10-25	51.21	51.91	51.21	51.93	9,886
2022-10-24	51.96	52.09	51.62	51.97	2,869
2022-10-21	52.10	52.39	52.09	52.34	2,817
2022-10-20	52.29	53.28	52.29	53.28	0
2022-10-19	52.36	52.36	52.36	52.29	120
2022-10-18	53.54	53.72	53.54	52.89	240
2022-10-17	53.46	53.50	53.39	53.42	301
2022-10-14	53.44	53.80	52.98	53.07	1,414
2022-10-13	52.48	53.30	52.48	53.81	150
2022-10-12	53.42	53.48	53.11	53.34	518
2022-10-11	53.26	53.26	53.20	53.23	122
2022-10-10	54.30	54.30	54.28	54.20	354
2022-10-07	57.20	57.20	55.59	55.59	0
2022-10-06	57.00	57.20	57.00	57.20	9,799
2022-10-05	57.33	57.33	56.64	56.75	30,994
2022-10-04	56.38	56.77	56.23	56.77	385
2022-10-03	54.50	54.50	53.86	54.87	911
2022-09-30	54.87	54.97	54.64	54.85	7,795
2022-09-29	54.90	54.90	54.83	54.71	4,040
2022-09-28	55.37	55.73	55.18	55.78	2,902
2022-09-27	57.15	57.15	56.96	56.83	292
2022-09-26	56.44	56.94	56.44	56.68	266
2022-09-23	57.28	57.33	57.20	57.16	13,090
2022-09-22	58.45	59.21	58.26	58.65	39,371
2022-09-21	59.58	59.91	59.47	59.85	2,379
2022-09-20	60.57	60.57	60.11	60.30	2,795
2022-09-19	60.43	60.43	60.43	60.43	0
2022-09-16	60.31	60.50	60.31	60.43	99
2022-09-15	63.05	63.05	60.86	60.86	13,123
2022-09-14	63.32	63.32	63.05	63.05	27,567
2022-09-13	65.09	65.09	65.09	63.45	63
2022-09-12	64.99	65.00	64.98	65.00	12,892
2022-09-09	64.75	64.75	64.75	64.70	67
2022-09-08	63.54	63.54	63.54	63.85	300
2022-09-07	63.96	63.96	63.04	63.04	0
2022-09-06	64.39	64.39	63.96	63.96	118
2022-09-05	64.28	64.29	64.28	64.20	2,870
2022-09-02	64.35	64.44	64.25	64.61	1,331
2022-09-01	64.89	64.89	64.84	64.37	3,811
2022-08-31	66.41	66.43	66.25	66.30	1,755
2022-08-30	66.05	66.11	66.00	65.45	461
2022-08-29	67.42	67.42	67.42	67.42	0
2022-08-26	68.01	68.01	68.01	67.42	865
2022-08-25	68.29	68.29	67.96	68.15	7,480
2022-08-24	67.21	67.54	67.21	67.55	1,149
2022-08-23	67.41	67.99	67.38	67.77	4,488
2022-08-22	67.98	67.98	67.98	67.85	1
2022-08-19	68.84	68.84	68.84	68.75	78
2022-08-18	69.44	69.54	69.40	69.51	2,081
2022-08-17	69.72	69.72	69.35	69.35	0
2022-08-16	69.66	69.84	69.66	69.72	222
2022-08-15	69.45	69.68	69.45	69.54	3,064
2022-08-12	69.25	69.25	69.25	69.40	895
2022-08-11	69.39	69.39	69.39	69.05	3
2022-08-10	67.72	68.16	67.72	68.16	714
2022-08-09	67.66	67.66	67.66	67.52	810
2022-08-08	67.84	67.88	67.73	67.57	171
2022-08-05	68.06	68.13	67.51	67.59	31,051
2022-08-04	66.46	66.51	66.46	66.65	287
2022-08-03	66.16	66.16	66.16	66.35	37
2022-08-02	66.30	66.53	66.30	66.53	0
2022-08-01	67.40	67.40	66.30	66.30	3,569
2022-07-29	67.51	67.51	67.51	67.10	11
2022-07-28	66.76	66.76	66.76	67.22	140
2022-07-27	65.80	67.01	65.80	67.01	0
2022-07-26	66.37	66.43	65.80	65.80	159
2022-07-25	67.10	67.10	66.82	67.04	2,462
2022-07-22	67.20	67.20	67.20	67.01	1
2022-07-21	66.64	66.64	66.52	66.65	2,216
2022-07-20	65.83	65.83	65.83	65.95	88
2022-07-19	66.06	66.06	66.06	66.15	2,464
2022-07-18	65.71	65.80	65.71	65.57	2
2022-07-15	64.56	64.56	64.56	65.08	159
2022-07-14	64.33	64.33	63.55	64.02	1,940
2022-07-13	63.65	64.03	63.65	64.03	0
2022-07-12	61.96	62.55	61.95	63.65	2,268
2022-07-11	63.79	63.79	63.79	63.47	76
2022-07-08	64.26	64.26	64.16	64.95	4,000
2022-07-07	62.25	64.48	62.25	64.48	0
2022-07-06	62.62	62.62	62.25	62.25	0
2022-07-05	62.41	62.62	62.41	62.62	129
2022-07-04	64.05	64.05	63.61	63.61	0
2022-07-01	64.05	64.25	64.00	64.05	141
2022-06-30	65.74	65.75	65.74	65.75	102
2022-06-29	68.35	68.35	67.49	67.49	0
2022-06-28	68.79	69.07	68.79	68.35	21,651
2022-06-27	69.24	69.24	69.17	69.08	1,356
2022-06-24	67.86	68.65	67.86	68.54	3,598
2022-06-23	67.62	67.84	67.62	67.73	261
2022-06-22	68.65	68.65	68.65	68.61	2
2022-06-21	69.89	69.89	69.89	69.99	257
2022-06-20	68.60	68.90	68.60	68.91	1,122
2022-06-17	69.03	69.03	69.03	68.72	1
2022-06-16	70.14	70.14	68.90	69.07	6,201
2022-06-15	71.00	71.00	70.97	70.97	0
2022-06-14	70.85	71.03	70.85	71.00	85
2022-06-13	71.30	71.30	70.10	70.11	73
2022-06-10	73.49	73.49	73.49	72.50	355
2022-06-09	74.04	74.04	73.60	73.85	1,264
2022-06-08	74.57	74.65	74.57	74.65	831
2022-06-07	73.89	74.09	73.75	73.75	229
2022-06-06	74.86	74.86	74.86	74.79	459
2022-06-03	74.69	74.69	74.69	74.69	0
2022-06-02	74.69	74.69	74.69	74.69	0
2022-06-01	75.15	75.44	74.98	74.69	37
2022-05-31	75.99	76.05	75.99	75.71	1,133
2022-05-30	75.30	75.79	75.30	75.46	2,205
2022-05-27	73.70	74.04	73.46	73.90	1,459
2022-05-26	71.92	72.23	71.92	72.23	0
2022-05-25	70.90	71.92	70.90	71.92	0
2022-05-24	70.97	71.23	70.71	70.90	3,765
2022-05-23	71.14	72.20	71.14	72.20	0
2022-05-20	72.05	72.05	71.29	71.14	15
2022-05-19	70.30	71.05	70.30	71.10	10,464
2022-05-18	71.64	71.64	71.64	71.11	1
2022-05-17	71.49	71.85	71.49	71.71	203
2022-05-16	70.54	70.54	70.54	70.28	2
2022-05-13	69.98	70.04	69.98	70.55	8,662
2022-05-12	68.96	69.14	68.96	69.33	596
2022-05-11	71.61	71.78	71.29	70.95	520
2022-05-10	71.14	71.14	71.14	70.76	64
2022-05-09	71.05	71.05	70.91	70.50	564
2022-05-06	72.66	72.66	72.06	72.90	68,887
2022-05-05	74.01	74.01	72.89	72.89	993
2022-05-04	73.64	73.64	73.64	73.30	1
2022-05-03	73.50	73.74	73.26	73.70	3,749
2022-05-02	74.25	74.25	74.25	74.25	0
2022-04-29	74.75	74.75	74.07	74.25	703
2022-04-28	73.79	73.79	73.56	73.41	1,544
2022-04-27	73.38	73.38	72.72	72.82	461
2022-04-26	74.98	74.98	73.45	73.51	2,689
2022-04-25	75.84	75.84	74.57	74.57	1,216
2022-04-22	76.28	76.28	75.93	75.84	4
2022-04-21	77.10	77.34	76.95	76.95	353
2022-04-20	77.39	77.39	77.08	77.13	598
2022-04-19	76.49	76.49	75.91	76.21	850
2022-04-18	77.83	77.83	77.83	77.83	0
2022-04-15	77.83	77.83	77.83	77.83	0
2022-04-14	78.69	78.84	77.81	77.83	4,308
2022-04-13	78.71	78.76	78.71	79.10	1,178
2022-04-12	77.13	77.39	77.13	77.73	382
2022-04-11	78.92	78.92	77.17	77.17	0
2022-04-08	79.15	79.18	78.96	78.92	542
2022-04-07	78.88	78.88	78.87	78.67	1,544
2022-04-06	80.13	80.13	79.93	79.93	56
2022-04-05	81.08	81.08	81.08	80.70	221
2022-04-04	81.51	81.51	81.51	82.42	247
2022-04-01	81.20	81.50	80.99	80.93	9,149
2022-03-31	81.34	81.34	81.07	81.22	1,159
2022-03-30	82.56	82.56	82.56	82.17	222
2022-03-29	81.13	81.69	81.13	81.65	264
2022-03-28	80.84	80.84	80.81	80.57	269
2022-03-25	82.03	82.03	81.44	81.44	396
2022-03-24	81.89	81.89	81.86	81.86	233
2022-03-23	81.96	82.14	81.96	81.90	398
2022-03-22	81.61	82.08	81.61	81.81	3,818
2022-03-21	81.75	81.83	81.75	81.83	0
2022-03-18	81.44	81.84	81.43	81.75	629
2022-03-17	82.23	82.23	82.00	82.12	1,145
2022-03-16	79.21	80.25	79.21	80.25	2,389
2022-03-15	77.76	78.79	77.76	78.79	5,192
2022-03-14	79.71	79.75	79.55	79.55	1,875
2022-03-11	80.80	80.80	80.58	80.31	201
2022-03-10	82.09	82.09	80.40	80.40	6,498
2022-03-09	79.89	79.89	79.89	80.20	245
2022-03-08	78.46	78.70	77.85	77.85	1,973
2022-03-07	79.46	79.46	79.46	79.46	91
2022-03-04	82.81	82.96	82.81	82.47	3,582
2022-03-03	84.26	84.26	84.26	84.09	478
2022-03-02	84.24	85.04	84.24	85.04	1,093
2022-03-01	85.57	85.57	84.68	84.50	3,246
2022-02-28	83.59	83.83	83.59	83.61	956
2022-02-25	83.16	84.21	83.16	84.21	6,850
2022-02-24	81.79	82.03	81.76	81.76	3,011
2022-02-23	85.92	86.09	85.92	86.09	62
2022-02-22	85.77	85.77	85.77	85.83	240
2022-02-21	86.72	86.78	86.58	86.58	1,261
2022-02-18	87.13	87.14	87.13	86.50	2,069
2022-02-17	87.11	87.11	87.11	87.11	857
2022-02-16	87.21	87.39	87.21	87.23	277
2022-02-15	86.94	86.94	86.94	86.94	5
2022-02-14	85.79	86.19	85.46	85.80	7,841
2022-02-11	88.14	88.23	87.77	87.77	3,852
2022-02-10	88.34	88.34	88.25	88.25	12,026
2022-02-09	86.33	87.33	86.33	87.33	0
2022-02-08	86.38	86.38	86.19	86.13	2,423
2022-02-07	86.29	86.98	85.79	86.13	2,935
2022-02-04	85.99	85.99	84.98	85.28	1,567
2022-02-03	85.54	85.54	85.54	85.54	39
2022-02-02	86.57	86.57	86.33	86.33	247
2022-02-01	86.54	86.54	86.16	86.16	480
2022-01-31	84.40	85.37	83.84	85.01	3,910
2022-01-28	82.10	82.99	82.10	82.63	917
2022-01-27	83.88	84.36	83.87	84.36	2,081
2022-01-26	85.83	85.94	85.33	85.76	1,828
2022-01-25	85.25	85.25	85.25	85.25	3,655
2022-01-24	86.97	87.22	85.22	85.41	5,630
2022-01-21	86.81	86.95	86.21	86.70	12,105
2022-01-20	88.51	88.89	88.51	88.87	3,008
2022-01-19	88.73	88.76	88.45	88.49	4,402
2022-01-18	88.85	88.85	88.85	88.85	32
2022-01-17	90.48	90.48	90.48	90.52	43
2022-01-14	89.66	90.29	89.10	89.99	36,588
2022-01-13	90.57	91.05	90.57	90.90	9,596
2022-01-12	89.30	89.65	89.30	89.65	2,161
2022-01-11	88.55	88.90	88.49	88.90	16,895
2022-01-10	88.46	88.49	87.42	87.42	4,717
2022-01-07	87.90	87.90	87.89	87.45	10,582
2022-01-06	88.73	88.92	88.56	88.91	24,579
2022-01-05	89.91	89.91	89.75	89.75	4,321
2022-01-04	89.92	90.18	89.84	89.84	1,411
2022-01-03	88.13	88.13	88.13	88.13	0
2021-12-31	88.26	88.26	88.13	88.13	1,630
2021-12-30	87.92	87.92	87.92	87.92	83
2021-12-29	88.27	88.27	88.27	88.27	970
2021-12-28	86.31	86.31	86.31	86.31	0
2021-12-27	86.31	86.31	86.31	86.31	0
2021-12-24	86.31	86.31	86.31	86.31	6
2021-12-23	86.91	86.92	86.91	86.91	958
2021-12-22	85.80	86.33	85.80	86.33	16,673
2021-12-21	85.11	85.31	85.10	85.31	11,509
2021-12-20	83.71	83.85	83.71	83.85	370
2021-12-17	85.02	85.16	85.02	85.16	354
2021-12-16	85.90	85.90	85.23	85.23	368
2021-12-15	84.27	84.30	84.12	84.15	1,562
2021-12-14	84.39	84.39	83.50	83.50	5,080
2021-12-13	85.51	85.51	84.38	84.38	0
2021-12-10	85.45	85.45	85.45	85.51	746
2021-12-09	85.67	85.90	85.61	85.88	11,098
2021-12-08	85.79	85.95	85.79	86.02	18,863
2021-12-07	85.42	86.25	85.42	86.25	10,182
2021-12-06	84.78	85.09	84.78	84.93	3,284
2021-12-03	84.50	84.79	84.41	84.78	769
2021-12-02	85.54	85.54	85.07	85.07	2,363
2021-12-01	84.79	85.20	84.66	85.20	2,698
2021-11-30	83.11	83.40	82.66	83.24	32,199
2021-11-29	82.91	83.20	82.91	83.20	132
2021-11-26	82.29	82.29	81.92	81.92	2,036
2021-11-25	84.30	84.65	84.29	84.65	1,910
2021-11-24	84.80	84.80	84.43	84.45	3,598
2021-11-23	84.41	84.83	84.41	84.45	3,813
2021-11-22	85.85	85.85	85.85	85.85	24
2021-11-19	85.55	85.98	85.15	85.85	7,577
2021-11-18	85.47	85.76	85.47	85.75	6,548
2021-11-17	85.27	85.28	84.96	84.96	347
2021-11-16	84.72	84.90	84.62	84.62	852
2021-11-15	84.82	84.82	84.77	84.77	8,073
2021-11-12	83.95	84.25	83.95	84.20	12,327
2021-11-11	83.50	84.09	83.50	83.94	2,581
2021-11-10	84.43	84.43	83.76	83.76	6,528
2021-11-09	84.25	84.25	84.25	84.25	6,481
2021-11-08	83.50	83.79	83.36	83.57	18,667
2021-11-05	82.64	82.64	82.64	82.64	156
2021-11-04	81.51	81.52	81.51	81.52	433
2021-11-03	81.70	81.70	81.63	81.63	0
2021-11-02	81.55	81.84	81.47	81.70	5,094
2021-11-01	81.58	81.69	81.43	81.65	3,740
2021-10-29	81.13	81.14	80.79	80.98	3,276
2021-10-28	82.11	82.11	82.11	82.11	49
2021-10-27	81.87	82.01	81.87	81.80	11,110
2021-10-26	81.86	82.10	81.71	81.71	2,486
2021-10-25	80.86	81.02	80.85	81.02	10,416
2021-10-22	80.65	80.65	80.52	80.52	117
2021-10-21	80.68	80.68	80.68	80.68	7,131
2021-10-20	80.93	81.16	80.87	81.16	8,386
2021-10-19	81.05	81.30	81.01	81.01	10,468
2021-10-18	79.59	79.99	79.36	79.87	1,619
2021-10-15	80.33	80.34	80.02	80.02	1,029
2021-10-14	78.78	78.80	78.53	78.71	11,132
2021-10-13	77.70	77.80	77.58	77.72	8,001
2021-10-12	78.28	78.41	78.23	78.24	999
2021-10-11	79.31	79.80	79.31	79.53	2,279
2021-10-08	78.90	78.90	78.90	79.05	879
2021-10-07	80.15	80.15	80.15	80.15	126
2021-10-06	77.20	77.56	77.20	77.56	14,000
2021-10-05	78.56	78.56	78.56	78.56	304
2021-10-04	78.56	78.62	77.48	77.48	31,400
2021-10-01	79.25	79.64	79.15	79.42	354
2021-09-30	80.90	80.90	80.66	80.73	500
2021-09-29	80.89	80.99	80.40	80.40	41,178
2021-09-28	81.86	81.86	81.53	81.53	413
2021-09-27	83.65	83.68	83.02	83.23	26,700
2021-09-24	83.01	83.08	82.76	82.85	2,222
2021-09-23	82.66	82.71	82.66	82.83	777
2021-09-22	81.46	82.07	81.46	82.07	85
2021-09-21	81.42	81.56	80.87	81.25	14,219

Share	Price	Change
Nativo Resources (NTVO)	0.375	85%
Dianomi (DNM)	64.50	69.74%
Orosur Mining (OMI)	24.75	33.78%
Gana Media (GANA)	0.095	26.67%
Team (TEAM)	15.00	20%

Share	Price	Change
Mothercare (MTC)	0.20	-74.36%
Immupharma (IMM)	3.38	-15.08%
Asiamet Resources Limited (ARS)	0.325	-12.82%
Skinbiotherap. (SBTX)	7.75	-11.43%
Airtel Africa (AAF)	316.40	-11.27%

Share	Price	Volume
Forgent (FORG)	0.008	2,109,209,884
Nativo Resources (NTVO)	0.375	982,067,510
Empyrean (EME)	0.047	757,967,255
Buccaneer Ergy (BUCE)	0.014	677,266,703
Lloyds (LLOY)	108.95	367,706,776