Ishr S&p 500-i Share History

Ishr S&p 500-i Share Price history. The following table shows end-of-day data IDUS historical share prices for Ishr S&p 500-i, 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.

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

Date	Open	High	Low	Close	Volume
2026-08-21	76.30	76.61	76.30	76.57	132,044
2026-08-20	76.97	76.97	76.45	76.55	12,450
2026-08-19	76.69	77.17	76.66	77.02	55,923
2026-08-18	76.94	76.94	76.68	76.70	18,287
2026-08-17	77.71	77.75	77.43	77.45	22,163
2026-08-14	77.73	77.84	77.53	77.56	127,122
2026-08-13	77.31	77.90	77.27	77.54	216,119
2026-08-12	77.09	77.40	77.08	77.14	44,051
2026-08-11	77.25	77.42	77.14	77.14	414,655
2026-08-10	77.34	77.41	77.18	77.27	133,506
2026-08-07	76.84	77.32	76.82	77.31	24,350
2026-08-06	77.04	77.13	76.80	76.80	135,551
2026-08-05	77.38	77.57	77.10	77.12	73,657
2026-08-04	75.86	76.71	75.80	76.67	443,864
2026-08-03	75.00	75.50	74.98	75.46	1,091,340
2026-07-31	74.39	74.56	73.82	73.98	25,664
2026-07-30	73.07	73.83	73.00	73.57	41,492
2026-07-29	74.18	74.22	73.41	73.41	30,689
2026-07-28	73.69	74.10	73.55	74.07	66,853
2026-07-27	74.48	74.56	73.68	73.68	110,669
2026-07-24	73.78	74.16	73.70	74.16	327,026
2026-07-23	74.53	74.60	73.54	73.60	261,457
2026-07-22	74.54	74.86	74.51	74.86	112,823
2026-07-21	74.58	74.74	74.40	74.74	103,584
2026-07-20	74.29	74.73	74.29	74.52	18,857
2026-07-17	74.43	74.65	74.15	74.45	273,338
2026-07-16	75.44	75.44	75.10	75.39	72,757
2026-07-15	75.30	75.50	75.20	75.30	50,147
2026-07-14	74.80	75.26	74.72	75.13	167,416
2026-07-13	75.11	75.27	75.00	75.15	541,908
2026-07-10	74.97	75.26	74.95	75.26	524,708
2026-07-09	74.70	74.95	74.64	74.91	309,874
2026-07-08	74.61	74.63	73.91	73.95	93,003
2026-07-07	74.90	75.03	74.50	74.55	68,948
2026-07-06	74.70	75.02	74.70	75.02	127,691
2026-07-03	74.72	74.77	74.62	74.70	27,804
2026-07-02	74.46	75.05	74.39	74.58	48,937
2026-07-01	74.32	74.86	74.22	74.89	42,136
2026-06-30	74.16	74.52	74.07	74.52	120,369
2026-06-29	73.49	73.93	73.21	73.70	190,871
2026-06-26	73.07	73.42	72.75	73.42	100,672
2026-06-25	73.81	73.92	73.03	73.43	58,000
2026-06-24	73.54	73.94	73.39	73.89	190,021
2026-06-23	73.50	73.82	73.22	73.47	67,067
2026-06-22	74.60	74.90	74.30	74.43	109,003
2026-06-19	74.41	74.64	74.36	74.62	25,343
2026-06-18	74.53	74.65	74.29	74.49	56,023
2026-06-17	75.21	75.24	74.82	75.01	138,406
2026-06-16	75.40	75.48	75.22	75.27	183,078
2026-06-15	75.03	75.46	74.97	75.46	323,091
2026-06-12	73.66	74.25	73.54	74.18	159,499
2026-06-11	72.92	73.10	72.49	72.75	61,147
2026-06-10	73.42	73.68	72.83	73.04	41,330
2026-06-09	74.06	74.61	73.06	73.06	87,928
2026-06-08	73.77	74.46	73.74	74.15	111,016
2026-06-05	75.24	75.42	74.71	74.71	11,787
2026-06-04	75.17	75.52	74.99	75.50	184,817
2026-06-03	75.87	75.90	75.50	75.50	39,014
2026-06-02	75.71	75.96	75.61	75.93	88,870
2026-06-01	75.84	75.86	75.43	75.66	55,568
2026-05-29	75.54	75.71	75.45	75.67	64,524
2026-05-28	74.96	75.36	74.80	75.35	66,590
2026-05-27	74.99	75.26	74.86	74.94	34,852
2026-05-26	74.99	75.13	74.90	74.91	210,662
2026-05-25	74.70	74.70	74.70	74.70	0
2026-05-22	74.45	74.71	74.34	74.70	47,903
2026-05-21	74.47	74.47	73.76	73.77	97,574
2026-05-20	73.47	74.11	73.37	73.93	100,939
2026-05-19	73.68	73.86	73.12	73.19	135,222
2026-05-18	73.53	74.08	73.40	73.61	128,682
2026-05-15	74.34	74.36	73.85	74.09	46,513
2026-05-14	74.38	74.84	74.31	74.84	55,034
2026-05-13	73.90	74.04	73.60	73.89	60,987
2026-05-12	73.59	73.65	73.24	73.24	30,712
2026-05-11	73.63	73.95	73.56	73.95	15,740
2026-05-08	73.39	73.71	73.32	73.66	28,927
2026-05-07	73.47	73.63	73.39	73.50	42,979
2026-05-06	72.60	73.19	72.51	73.15	76,169
2026-05-05	71.96	72.31	71.94	72.27	37,606
2026-05-04	72.30	72.30	72.30	72.30	0
2026-05-01	71.97	72.39	71.93	72.30	5,897
2026-04-30	70.98	71.55	70.95	71.40	70,665
2026-04-29	71.22	71.26	70.98	71.05	131,876
2026-04-28	71.34	71.41	70.91	70.91	50,050
2026-04-27	71.28	71.35	71.18	71.24	12,920
2026-04-24	70.89	71.22	70.77	71.15	78,127
2026-04-23	70.82	71.18	70.65	71.18	100,825
2026-04-22	70.82	71.02	70.70	70.96	34,039
2026-04-21	71.00	71.08	70.65	70.65	62,531
2026-04-20	70.64	70.93	70.53	70.73	21,715
2026-04-17	70.19	71.08	70.18	71.08	110,343
2026-04-16	70.13	70.16	69.89	70.09	77,473
2026-04-15	69.39	69.70	69.27	69.67	46,180
2026-04-14	68.62	69.21	68.62	69.21	128,352
2026-04-13	67.52	68.03	67.41	67.90	33,601
2026-04-10	67.90	68.12	67.87	68.06	205,515
2026-04-09	67.47	67.72	67.28	67.72	19,198
2026-04-08	67.57	67.72	67.13	67.36	343,618
2026-04-07	65.62	65.93	65.09	65.30	50,638
2026-04-06	65.48	65.48	65.48	65.48	0
2026-04-03	65.48	65.48	65.48	65.48	0
2026-04-02	64.66	65.52	64.41	65.48	77,683
2026-04-01	65.48	65.66	65.20	65.65	993,107
2026-03-31	63.62	64.20	63.53	64.08	58,332
2026-03-30	63.60	63.93	63.50	63.73	85,499
2026-03-27	64.71	64.77	63.83	63.86	145,757
2026-03-26	65.42	65.42	64.92	64.93	48,321
2026-03-25	65.77	66.00	65.40	65.77	104,438
2026-03-24	65.64	65.67	65.03	65.50	54,745
2026-03-23	64.26	66.50	64.21	65.56	89,915
2026-03-20	65.88	65.88	65.10	65.22	52,025
2026-03-19	65.86	65.94	65.35	65.55	149,812
2026-03-18	67.36	67.40	66.55	66.59	15,318
2026-03-17	66.58	67.32	66.57	67.09	95,151
2026-03-16	66.55	67.06	66.37	66.72	82,191
2026-03-13	66.39	67.09	66.31	66.41	55,186
2026-03-12	67.29	67.38	66.73	66.92	57,235
2026-03-11	67.78	67.88	67.50	67.54	83,407
2026-03-10	67.95	68.11	67.45	68.11	879,225
2026-03-09	66.24	67.05	66.18	67.05	98,321
2026-03-06	68.23	68.23	66.91	67.34	63,097
2026-03-05	68.39	68.67	67.90	67.97	55,409
2026-03-04	67.79	68.54	67.70	68.49	51,532
2026-03-03	67.83	67.85	66.94	67.56	48,833
2026-03-02	67.53	68.42	67.44	68.34	89,979
2026-02-27	68.79	68.85	68.16	68.57	62,368
2026-02-26	69.21	69.37	68.42	68.81	49,778
2026-02-25	68.71	69.12	68.71	69.12	37,310
2026-02-24	68.33	68.57	68.00	68.49	35,089
2026-02-23	68.51	68.89	68.07	68.22	43,003
2026-02-20	68.59	68.85	68.17	68.69	55,732
2026-02-19	68.71	68.71	68.31	68.48	17,845
2026-02-18	68.41	68.81	68.39	68.81	35,818
2026-02-17	67.94	68.17	67.65	68.16	33,258
2026-02-16	68.32	68.41	68.07	68.13	9,318
2026-02-13	68.06	68.36	67.83	68.35	103,219
2026-02-12	69.44	69.46	68.44	68.46	16,527
2026-02-11	69.33	69.61	68.90	69.21	47,367
2026-02-10	69.40	69.58	69.28	69.43	90,425
2026-02-09	69.09	69.45	68.81	69.41	43,401
2026-02-06	67.61	68.75	67.55	68.75	64,102
2026-02-05	68.67	68.69	67.60	67.95	22,050
2026-02-04	69.11	69.11	68.66	68.72	92,554
2026-02-03	69.73	69.76	69.04	69.10	79,966
2026-02-02	68.49	69.51	68.47	69.51	23,163
2026-01-30	68.78	69.34	68.68	69.07	84,550
2026-01-29	69.73	69.73	68.70	68.77	36,127
2026-01-28	69.79	69.82	69.51	69.51	32,741
2026-01-27	69.46	69.58	69.33	69.58	43,296
2026-01-26	68.85	69.28	68.70	69.26	170,134
2026-01-23	68.96	69.07	68.68	68.93	82,728
2026-01-22	68.72	68.98	68.72	68.95	65,896
2026-01-21	67.95	68.42	67.58	68.34	33,458
2026-01-20	68.23	68.42	67.96	68.37	43,238
2026-01-19	68.50	68.61	68.29	68.42	19,909
2026-01-16	69.45	69.45	69.00	69.24	48,679
2026-01-15	69.11	69.50	69.10	69.46	39,915
2026-01-14	69.25	69.29	68.72	68.86	33,514
2026-01-13	69.46	69.65	69.29	69.39	20,348
2026-01-12	69.01	69.43	68.88	69.43	20,654
2026-01-09	68.94	69.31	68.91	69.25	17,317
2026-01-08	68.82	68.98	68.77	68.90	59,440
2026-01-07	69.12	69.20	69.06	69.20	58,779
2026-01-06	68.83	69.06	68.68	68.89	19,172
2026-01-05	68.38	68.85	68.38	68.84	44,319
2026-01-02	68.46	68.64	68.03	68.18	21,699
2026-01-01	68.61	68.61	68.61	68.61	0
2025-12-31	68.57	68.61	68.50	68.61	10,813
2025-12-30	68.69	68.83	68.66	68.79	72,430
2025-12-29	69.36	69.36	68.66	68.68	64,048
2025-12-26	68.78	68.78	68.78	68.78	0
2025-12-25	68.78	68.78	68.78	68.78	0
2025-12-24	68.71	68.78	68.71	68.78	21,558
2025-12-23	68.47	68.66	68.31	68.65	39,450
2025-12-22	68.26	68.47	68.20	68.42	25,643
2025-12-19	67.58	68.02	67.50	68.02	57,284
2025-12-18	67.09	67.85	67.09	67.81	94,233
2025-12-17	67.74	67.94	67.17	67.17	98,753
2025-12-16	67.52	67.92	67.45	67.53	111,368
2025-12-15	68.09	68.35	67.75	67.92	42,053
2025-12-12	68.69	68.76	67.78	67.80	19,458
2025-12-11	68.04	68.43	67.92	68.31	17,938
2025-12-10	68.32	68.36	68.07	68.33	12,852
2025-12-09	68.40	68.46	68.23	68.46	77,714
2025-12-08	68.64	68.66	68.30	68.30	72,315
2025-12-05	68.56	68.77	68.39	68.50	39,311
2025-12-04	68.35	68.51	68.22	68.27	48,418
2025-12-03	68.23	68.32	67.90	68.29	51,615
2025-12-02	67.89	68.29	67.87	67.95	50,767
2025-12-01	67.83	68.10	67.78	68.08	24,115
2025-11-28	68.38	68.45	68.02	68.18	25,842
2025-11-27	67.95	67.98	67.92	67.95	7,230
2025-11-26	67.73	68.04	67.55	68.04	26,773
2025-11-25	66.82	67.04	66.43	67.04	28,416
2025-11-24	66.19	66.77	65.93	66.71	11,020
2025-11-21	65.20	65.89	64.93	65.55	39,027
2025-11-20	67.03	67.50	66.60	66.60	70,950
2025-11-19	66.03	66.62	65.96	66.12	47,797
2025-11-18	66.15	66.38	65.68	66.09	64,276
2025-11-17	67.49	67.57	66.75	67.02	53,131
2025-11-14	67.01	67.40	66.34	67.31	77,193
2025-11-13	68.36	68.40	67.50	67.60	40,423
2025-11-12	68.44	68.51	68.08	68.20	250,753
2025-11-11	67.99	68.03	67.83	67.91	42,771
2025-11-10	67.53	67.86	67.45	67.53	289,367
2025-11-07	67.18	67.22	66.22	66.27	73,109
2025-11-06	67.55	67.90	66.99	67.01	98,245
2025-11-05	67.32	67.79	67.22	67.79	66,949
2025-11-04	67.63	67.93	67.34	67.75	119,714
2025-11-03	68.19	68.50	67.96	68.22	56,693
2025-10-31	68.49	68.60	68.00	68.17	60,864
2025-10-30	68.71	68.73	68.16	68.36	56,984
2025-10-29	68.85	68.90	68.72	68.79	78,830
2025-10-28	68.44	68.65	68.44	68.61	300,756
2025-10-27	68.23	68.34	68.17	68.33	37,218
2025-10-24	67.36	67.77	67.24	67.73	39,101
2025-10-23	66.88	67.04	66.60	66.98	155,506
2025-10-22	67.20	67.22	66.75	66.75	30,070
2025-10-21	67.02	67.22	66.99	67.16	51,790
2025-10-20	66.64	67.10	66.50	67.05	44,288
2025-10-17	65.47	66.27	65.10	65.86	56,872
2025-10-16	66.65	66.78	66.53	66.59	70,547
2025-10-15	66.47	66.92	66.44	66.62	109,177
2025-10-14	65.78	66.04	65.33	65.96	33,274
2025-10-13	66.17	66.34	65.87	66.27	61,499
2025-10-10	67.12	67.34	66.04	66.04	94,974
2025-10-09	67.29	67.34	67.00	67.00	212,062
2025-10-08	66.88	67.20	66.87	67.20	107,502
2025-10-07	67.06	67.26	66.86	66.86	26,376
2025-10-06	67.07	67.16	66.92	67.10	44,906
2025-10-03	67.08	67.16	66.95	67.12	15,904
2025-10-02	66.88	67.05	66.67	66.71	126,346
2025-10-01	66.05	66.61	66.03	66.61	110,144
2025-09-30	66.25	66.30	66.15	66.23	27,285
2025-09-29	66.41	66.54	66.31	66.31	28,893
2025-09-26	65.86	66.19	65.75	65.96	69,416
2025-09-25	66.08	66.14	65.50	65.83	95,477
2025-09-24	66.39	66.43	66.18	66.18	105,833
2025-09-23	66.64	66.69	66.56	66.56	39,862
2025-09-22	66.23	66.47	66.08	66.44	37,788
2025-09-19	65.98	66.24	65.95	66.04	74,923
2025-09-18	66.02	66.30	65.84	66.15	56,259
2025-09-17	65.79	65.83	65.65	65.71	167,825
2025-09-16	65.90	66.04	65.73	65.74	69,890
2025-09-15	65.64	65.88	65.57	65.83	93,244
2025-09-12	65.52	65.63	65.46	65.55	45,493
2025-09-11	65.10	65.56	65.10	65.56	29,053
2025-09-10	65.15	65.40	65.09	65.19	24,417
2025-09-09	64.92	64.99	64.70	64.81	198,004
2025-09-08	64.74	64.91	64.74	64.90	25,929
2025-09-05	65.04	65.15	64.30	64.55	69,358
2025-09-04	64.35	64.57	64.35	64.57	55,765
2025-09-03	64.05	64.35	64.04	64.20	44,003
2025-09-02	64.40	64.42	63.57	63.57	13,391
2025-09-01	64.43	64.56	64.40	64.53	56,495
2025-08-29	64.79	64.81	64.30	64.36	149,673
2025-08-28	64.67	64.74	64.52	64.65	50,623
2025-08-27	64.51	64.59	64.40	64.59	21,823
2025-08-26	64.12	64.26	64.05	64.19	45,144
2025-08-25	64.59	64.59	64.59	64.59	0
2025-08-22	63.41	64.59	63.41	64.59	9,040
2025-08-21	63.78	63.79	63.47	63.62	11,628
2025-08-20	63.81	63.89	63.24	63.63	33,356
2025-08-19	64.21	64.34	64.01	64.14	26,297
2025-08-18	64.26	64.30	64.18	64.21	63,190
2025-08-15	64.65	64.66	64.28	64.33	62,038
2025-08-14	64.37	64.51	64.14	64.31	105,888
2025-08-13	64.23	64.54	64.23	64.31	373,570
2025-08-12	63.60	64.03	63.51	64.03	31,501
2025-08-11	63.82	63.82	63.61	63.65	75,354
2025-08-08	63.31	63.64	63.30	63.53	18,021
2025-08-07	63.37	63.69	63.16	63.16	24,678
2025-08-06	63.00	63.19	62.77	63.19	86,873
2025-08-05	63.23	63.26	62.68	62.75	32,949
2025-08-04	62.38	62.92	62.36	62.88	83,982
2025-08-01	62.97	63.01	61.99	62.12	57,548
2025-07-31	64.00	64.11	63.48	63.64	129,771
2025-07-30	63.57	63.62	63.49	63.49	16,264
2025-07-29	63.73	63.84	63.51	63.51	74,781
2025-07-28	63.94	63.94	63.66	63.66	199,915
2025-07-25	63.50	63.56	63.43	63.55	90,364
2025-07-24	63.35	63.54	63.34	63.51	107,434
2025-07-23	63.01	63.14	62.96	63.03	43,097
2025-07-22	62.79	62.87	62.61	62.76	22,211
2025-07-21	62.83	63.11	62.79	63.11	52,083
2025-07-18	62.89	62.93	62.67	62.75	48,248
2025-07-17	62.46	62.64	62.34	62.64	53,355
2025-07-16	62.00	62.34	61.84	61.84	104,537
2025-07-15	62.62	62.74	62.38	62.44	31,248
2025-07-14	61.98	62.36	61.95	62.34	167,133
2025-07-11	62.39	62.40	62.10	62.32	20,546
2025-07-10	62.23	62.53	62.21	62.52	54,612
2025-07-09	62.01	62.41	61.95	62.19	38,846
2025-07-08	62.11	62.15	61.92	61.98	71,621
2025-07-07	62.23	62.41	62.12	62.16	375,657
2025-07-04	62.28	62.31	62.05	62.16	19,268
2025-07-03	62.09	62.53	62.01	62.52	56,783
2025-07-02	61.94	61.96	61.65	61.89	54,632
2025-07-01	61.70	61.73	61.53	61.68	44,260
2025-06-30	61.71	61.75	61.55	61.62	54,504
2025-06-27	61.33	61.53	61.29	61.53	53,429
2025-06-26	60.83	61.05	60.82	61.03	125,632
2025-06-25	60.65	60.78	60.63	60.63	37,890
2025-06-24	60.58	60.62	60.32	60.56	113,750
2025-06-23	59.35	59.90	59.30	59.60	130,947
2025-06-20	59.40	59.90	59.33	59.54	50,169
2025-06-19	59.35	59.38	58.95	58.97	74,495
2025-06-18	59.66	59.90	59.57	59.82	24,955
2025-06-17	59.77	59.96	59.62	59.81	69,406
2025-06-16	59.70	60.22	59.70	60.11	216,052
2025-06-13	59.34	59.85	59.34	59.85	55,456
2025-06-12	59.84	60.12	59.57	60.05	110,008
2025-06-11	60.10	60.50	60.07	60.38	41,628
2025-06-10	59.89	60.07	59.75	59.96	61,951
2025-06-09	59.86	59.98	59.81	59.89	12,981
2025-06-06	59.51	60.02	59.44	59.77	40,696
2025-06-05	59.54	59.97	59.43	59.81	108,758
2025-06-04	59.56	59.74	59.54	59.65	47,735
2025-06-03	59.03	59.45	58.88	59.45	40,130
2025-06-02	58.57	58.88	58.44	58.78	21,711
2025-05-30	58.82	58.96	58.60	58.74	79,639
2025-05-29	59.63	59.81	58.88	58.89	13,990
2025-05-28	58.96	59.16	58.88	58.89	49,624
2025-05-27	58.53	58.85	58.46	58.82	127,275
2025-05-26	58.61	58.61	58.61	58.61	6,649
2025-05-23	58.22	58.40	57.33	57.80	102,644
2025-05-22	58.37	58.43	57.99	58.32	72,347
2025-05-21	58.93	59.18	58.76	59.10	54,382
2025-05-20	59.26	59.38	59.23	59.27	69,083
2025-05-19	58.68	59.24	58.62	59.20	56,653
2025-05-16	58.91	59.21	58.91	59.04	71,897
2025-05-15	58.55	58.82	58.32	58.82	170,038
2025-05-14	58.76	58.85	58.60	58.77	375,900
2025-05-13	58.03	58.77	57.99	58.74	108,184
2025-05-12	57.83	58.22	57.75	57.87	105,036
2025-05-09	56.50	56.70	56.30	56.42	173,728
2025-05-08	56.46	56.77	56.20	56.64	116,346
2025-05-07	56.10	56.24	55.81	55.86	56,783
2025-05-06	56.18	56.19	55.69	56.15	159,808
2025-05-05	56.42	56.42	56.42	56.42	597
2025-05-02	56.14	56.57	55.93	56.47	100,218
2025-05-01	55.96	56.33	55.94	56.27	87,845
2025-04-30	55.25	55.34	54.17	54.87	123,475
2025-04-29	55.11	55.26	54.80	55.07	235,892
2025-04-28	54.95	55.29	54.70	54.70	187,070
2025-04-25	55.01	55.01	54.41	54.60	165,908
2025-04-24	53.42	54.26	53.13	54.26	128,485
2025-04-23	53.54	54.51	53.51	53.82	117,711
2025-04-22	52.04	52.54	51.72	52.50	88,777
2025-04-21	52.68	52.68	52.68	52.68	0
2025-04-18	52.68	52.68	52.68	52.68	0
2025-04-17	52.98	53.19	52.37	52.68	119,300
2025-04-16	53.09	53.54	52.93	53.40	96,654
2025-04-15	53.83	54.25	53.62	53.99	138,517
2025-04-14	54.04	54.40	53.81	53.93	319,826
2025-04-11	52.94	53.00	52.00	52.35	242,263
2025-04-10	54.16	54.25	52.32	52.32	381,973
2025-04-09	49.58	50.09	48.51	49.67	152,275
2025-04-08	51.17	52.47	50.99	51.57	725,327
2025-04-07	48.08	52.27	48.00	49.72	997,914
2025-04-04	53.49	53.54	51.00	51.58	296,104
2025-04-03	54.70	54.92	53.94	54.23	147,423
2025-04-02	55.99	56.33	55.48	56.33	320,790
2025-04-01	55.77	56.14	55.46	56.06	328,873
2025-03-31	55.15	55.26	54.73	55.25	172,746
2025-03-28	56.45	56.65	55.64	55.69	99,600
2025-03-27	56.84	57.06	56.50	56.83	63,722
2025-03-26	57.48	57.55	57.01	57.06	72,247
2025-03-25	57.28	57.60	57.27	57.40	94,484
2025-03-24	56.88	57.41	56.88	57.32	146,988
2025-03-21	56.26	56.32	55.77	56.20	101,950
2025-03-20	56.72	56.83	56.09	56.43	65,583
2025-03-19	55.88	56.38	55.88	56.31	154,342
2025-03-18	56.37	56.52	55.71	55.96	149,677
2025-03-17	55.75	56.42	55.75	56.18	153,700
2025-03-14	55.23	56.00	55.23	55.87	233,707
2025-03-13	55.35	55.77	55.07	55.16	249,160
2025-03-12	55.80	56.25	55.38	55.99	173,138
2025-03-11	56.15	56.29	55.37	55.59	178,390
2025-03-10	57.25	57.25	56.25	56.42	124,616
2025-03-07	57.43	57.55	56.70	56.72	366,950
2025-03-06	57.98	58.05	57.33	57.87	221,420
2025-03-05	57.95	58.17	57.33	57.33	246,628
2025-03-04	58.38	58.52	57.20	57.32	138,536
2025-03-03	59.41	59.69	59.17	59.20	65,145
2025-02-28	58.58	58.85	58.32	58.68	104,799
2025-02-27	59.64	59.85	59.03	59.46	98,297
2025-02-26	59.63	59.91	59.49	59.86	188,153
2025-02-25	59.51	59.79	59.02	59.02	351,401
2025-02-24	60.23	60.34	59.69	60.00	170,003
2025-02-21	60.99	61.07	60.55	60.71	81,013
2025-02-20	61.07	61.20	60.70	60.77	57,505
2025-02-19	61.15	61.17	60.93	61.10	69,110
2025-02-18	61.18	61.20	60.93	61.00	165,162
2025-02-17	61.01	61.09	60.99	61.08	91,565
2025-02-14	61.05	61.05	60.85	60.97	127,141
2025-02-13	60.38	60.74	60.19	60.67	47,333
2025-02-12	60.48	60.53	59.81	60.08	56,343
2025-02-11	60.20	60.47	60.17	60.43	61,108
2025-02-10	60.23	60.50	60.22	60.37	62,138
2025-02-07	60.61	60.78	60.16	60.24	42,068
2025-02-06	60.48	60.61	60.42	60.55	47,075
2025-02-05	59.88	60.13	59.77	60.13	105,380
2025-02-04	59.74	60.17	59.50	60.16	86,956
2025-02-03	59.17	59.87	59.05	59.83	131,877
2025-01-31	60.72	60.97	60.67	60.87	98,800
2025-01-30	60.42	60.57	60.12	60.25	206,292
2025-01-29	60.52	60.55	60.19	60.26	56,336
2025-01-28	59.99	60.32	59.74	60.14	81,189
2025-01-27	59.79	59.92	59.00	59.65	131,848
2025-01-24	60.89	61.03	60.83	60.97	41,415
2025-01-23	60.53	60.74	60.46	60.74	61,457
2025-01-22	60.42	60.72	60.42	60.72	69,255
2025-01-21	59.89	60.12	59.84	60.07	58,415
2025-01-20	59.82	60.18	59.63	59.99	81,543
2025-01-17	59.27	59.88	59.26	59.84	91,440
2025-01-16	59.57	59.58	59.21	59.29	21,087
2025-01-15	58.20	59.23	58.20	58.98	119,890
2025-01-14	58.36	58.51	58.03	58.10	133,875
2025-01-13	57.80	57.89	57.49	57.74	177,085
2025-01-10	58.80	58.93	57.93	57.95	72,453
2025-01-09	58.69	58.94	58.57	58.81	39,753
2025-01-08	58.96	59.07	58.60	58.85	167,567
2025-01-07	59.49	59.74	59.06	59.19	69,574
2025-01-06	59.28	59.94	59.26	59.94	73,569
2025-01-03	58.61	59.01	58.54	59.01	56,522
2025-01-02	58.89	59.21	58.57	58.74	22,085
2025-01-01	59.06	59.06	59.06	59.06	0
2024-12-31	58.79	59.07	58.77	59.06	12,504
2024-12-30	59.29	59.40	58.48	58.85	57,171
2024-12-27	59.97	60.30	59.22	59.44	47,224
2024-12-26	59.52	59.52	59.52	59.52	0
2024-12-25	59.52	59.52	59.52	59.52	0
2024-12-24	59.49	59.59	59.47	59.52	42,022
2024-12-23	59.33	59.35	58.82	59.07	62,325
2024-12-20	58.31	59.30	57.78	59.30	41,811
2024-12-19	58.64	59.07	58.58	58.85	133,584
2024-12-18	60.31	60.41	60.18	60.35	59,620
2024-12-17	60.31	60.35	60.11	60.28	33,698
2024-12-16	60.27	60.48	60.25	60.44	77,736
2024-12-13	60.37	60.51	60.13	60.25	90,650
2024-12-12	60.51	60.52	60.33	60.47	92,762
2024-12-11	60.26	60.68	60.26	60.70	49,248
2024-12-10	60.40	60.52	60.35	60.41	191,858
2024-12-09	60.80	60.83	60.44	60.53	119,567
2024-12-06	60.61	60.87	60.56	60.76	73,281
2024-12-05	60.69	60.76	60.66	60.70	290,368
2024-12-04	60.45	60.60	60.43	60.60	175,376
2024-12-03	60.32	60.38	60.21	60.27	113,635
2024-12-02	60.09	60.31	60.07	60.27	55,699
2024-11-29	59.98	60.19	59.92	60.16	38,366
2024-11-28	59.90	60.02	59.90	59.99	27,419
2024-11-27	60.04	60.07	59.80	59.81	64,996
2024-11-26	59.66	59.92	59.63	59.92	153,678
2024-11-25	59.76	60.01	59.75	59.75	81,177
2024-11-22	59.37	59.55	59.07	59.42	50,349
2024-11-21	58.89	59.30	58.75	59.24	66,014
2024-11-20	59.13	59.17	58.53	58.54	91,495
2024-11-19	58.85	58.91	58.24	58.86	290,376
2024-11-18	58.62	59.02	58.46	58.86	160,853
2024-11-15	59.01	59.07	58.58	58.63	96,817
2024-11-14	59.70	59.80	59.52	59.62	106,668
2024-11-13	59.53	59.83	59.50	59.77	41,132
2024-11-12	59.80	59.86	59.67	59.67	149,046
2024-11-11	59.92	60.05	59.85	59.88	230,457
2024-11-08	59.63	59.77	59.45	59.77	294,892
2024-11-07	59.16	59.48	59.12	59.46	218,879
2024-11-06	58.67	59.02	58.51	58.80	316,341
2024-11-05	57.02	57.47	56.97	57.47	85,051
2024-11-04	57.11	57.25	56.91	57.07	82,524
2024-11-01	56.97	57.50	56.97	57.36	86,142
2024-10-31	57.54	57.64	56.98	57.07	125,569
2024-10-30	58.26	58.38	57.95	58.21	48,928
2024-10-29	58.08	58.16	57.90	58.06	139,420
2024-10-28	58.18	58.26	58.02	58.08	190,363
2024-10-25	57.92	58.40	57.92	58.21	294,173
2024-10-24	57.89	58.09	57.83	57.85	54,276
2024-10-23	58.24	58.29	57.88	57.85	182,444
2024-10-22	58.21	58.24	58.00	58.18	23,692
2024-10-21	58.38	58.43	58.04	58.05	70,458
2024-10-18	58.26	58.41	58.24	58.36	68,588
2024-10-17	58.26	58.66	58.26	58.41	61,784
2024-10-16	57.97	58.07	57.88	58.03	99,822
2024-10-15	58.39	58.44	58.10	58.22	13,338
2024-10-14	57.90	58.34	57.89	58.24	33,027
2024-10-11	57.60	57.95	57.49	57.90	81,097
2024-10-10	57.66	57.70	57.45	57.63	63,709
2024-10-09	57.13	57.58	57.10	57.58	128,501
2024-10-08	56.74	57.22	56.67	57.15	32,654
2024-10-07	57.21	57.21	56.94	57.11	43,524
2024-10-04	56.74	57.25	56.72	56.84	31,145
2024-10-03	56.78	56.93	56.62	56.73	38,560
2024-10-02	56.74	56.93	56.60	56.93	60,975
2024-10-01	57.33	57.40	56.60	56.80	184,401
2024-09-30	57.06	57.22	56.96	57.11	36,770
2024-09-27	57.16	57.36	57.13	57.27	75,968
2024-09-26	57.43	57.49	57.09	57.11	42,955
2024-09-25	56.95	57.15	56.95	57.05	58,658
2024-09-24	57.04	57.10	56.74	56.97	23,978
2024-09-23	56.85	56.97	56.67	56.97	57,573
2024-09-20	56.81	56.86	56.54	56.61	46,143
2024-09-19	56.60	56.98	56.53	56.87	100,067
2024-09-18	56.20	56.20	56.03	56.03	25,687
2024-09-17	56.12	56.44	56.11	56.31	41,335
2024-09-16	55.97	56.07	55.83	55.92	23,194
2024-09-13	55.72	56.01	55.72	56.01	34,449
2024-09-12	55.41	55.45	55.08	55.32	41,636
2024-09-11	54.68	54.89	53.95	54.18	72,438
2024-09-10	54.53	54.79	54.43	54.67	72,278
2024-09-09	54.23	54.51	54.23	54.44	31,032
2024-09-06	54.74	55.05	54.10	54.16	106,661
2024-09-05	54.96	55.32	54.77	54.78	45,858
2024-09-04	54.85	55.35	54.83	55.16	1,172,655
2024-09-03	56.30	56.36	55.50	55.62	45,118
2024-09-02	56.22	56.38	56.11	56.35	10,943
2024-08-30	55.93	56.15	55.81	55.81	36,582
2024-08-29	55.74	56.27	55.72	56.19	75,938
2024-08-28	56.13	56.18	55.75	55.78	27,780
2024-08-27	56.05	56.11	55.84	55.98	100,322
2024-08-26	56.12	56.12	56.12	56.12	0
2024-08-23	55.80	56.23	55.78	56.12	120,088
2024-08-22	56.07	56.25	55.90	55.90	13,601
2024-08-21	55.85	56.16	55.83	55.93	35,522
2024-08-20	55.97	56.04	55.75	55.77	48,405
2024-08-19	55.34	55.63	55.33	55.63	38,448
2024-08-16	55.41	55.42	55.00	55.22	344,899
2024-08-15	54.45	55.15	54.38	55.11	41,939
2024-08-14	54.18	54.34	54.01	54.34	52,998
2024-08-13	53.46	53.84	53.29	53.84	48,780
2024-08-12	53.27	53.53	53.09	53.23	62,429
2024-08-09	53.05	53.28	52.81	53.05	107,918
2024-08-08	51.91	52.82	51.60	52.77	45,407
2024-08-07	52.52	53.10	52.36	52.92	97,508
2024-08-06	52.22	52.55	51.78	52.35	272,580
2024-08-05	51.83	52.21	50.75	51.98	342,679
2024-08-02	53.76	53.81	52.84	52.97	50,753
2024-08-01	55.25	55.46	54.57	54.57	44,986
2024-07-31	54.61	55.10	54.59	55.10	88,600
2024-07-30	54.50	54.60	54.10	54.14	26,966
2024-07-29	54.66	54.73	54.28	54.28	67,255
2024-07-26	54.04	54.35	54.03	54.26	58,178
2024-07-25	54.21	54.43	53.75	54.30	47,709
2024-07-24	54.98	55.03	54.44	54.47	63,454
2024-07-23	55.36	55.62	55.25	55.62	38,890
2024-07-22	55.02	55.39	54.99	55.12	43,712
2024-07-19	55.27	55.36	55.00	54.93	16,184
2024-07-18	55.92	55.94	55.33	55.33	47,143
2024-07-17	56.19	56.21	55.76	55.81	32,238
2024-07-16	56.16	56.41	56.05	56.26	30,519
2024-07-15	56.09	56.32	56.07	56.31	37,065
2024-07-12	55.70	56.14	55.50	56.10	23,381
2024-07-11	56.11	56.29	55.71	55.71	58,841
2024-07-10	55.57	55.74	55.57	55.74	30,315
2024-07-09	55.59	55.66	55.54	55.57	59,241
2024-07-08	55.37	55.57	55.35	55.49	32,760
2024-07-05	55.19	55.28	55.12	55.28	40,832
2024-07-04	55.11	55.18	55.06	55.10	25,957
2024-07-03	54.85	55.00	54.81	54.99	128,296
2024-07-02	54.38	54.59	54.26	54.59	26,393
2024-07-01	54.56	54.57	54.24	54.40	67,108
2024-06-28	54.77	54.96	54.68	54.76	37,676
2024-06-27	54.47	54.65	54.42	54.47	58,595
2024-06-26	54.54	54.61	54.30	54.36	135,321
2024-06-25	54.30	54.39	54.23	54.39	44,784
2024-06-24	54.46	54.66	54.35	54.59	38,777
2024-06-21	54.55	54.56	54.29	54.37	151,403
2024-06-20	54.81	54.89	54.68	54.72	19,388
2024-06-19	54.68	54.69	54.65	54.66	41,504
2024-06-18	54.51	54.60	54.47	54.51	108,293
2024-06-17	54.07	54.19	53.99	54.17	58,370
2024-06-14	54.07	54.07	53.72	53.94	81,073
2024-06-13	54.07	54.21	53.85	53.95	23,120
2024-06-12	53.66	54.34	53.64	54.23	71,199
2024-06-11	53.50	53.52	53.18	53.42	67,095
2024-06-10	53.25	53.38	53.19	53.38	38,903
2024-06-07	53.50	53.56	53.08	53.44	18,039
2024-06-06	53.44	53.48	53.38	53.38	39,405
2024-06-05	52.85	53.15	52.82	53.15	288,596
2024-06-04	52.63	52.67	52.37	52.49	57,707
2024-06-03	52.83	52.84	52.51	52.57	22,931
2024-05-31	52.17	52.41	51.94	51.94	64,485
2024-05-30	52.24	52.44	52.23	52.38	17,156
2024-05-29	52.76	52.76	52.50	52.59	203,392
2024-05-28	52.93	53.07	52.86	52.91	223,173
2024-05-27	52.91	52.91	52.91	52.91	0
2024-05-24	52.57	52.96	52.55	52.91	79,515
2024-05-23	53.21	53.31	52.89	53.02	55,448
2024-05-22	53.06	53.06	52.99	53.03	9,716
2024-05-21	52.96	52.99	52.89	52.96	23,995
2024-05-20	52.94	53.09	52.92	53.08	12,127
2024-05-17	52.82	52.87	52.76	52.79	39,375
2024-05-16	52.99	53.09	52.91	53.08	39,349
2024-05-15	52.30	52.75	52.26	52.75	30,531
2024-05-14	52.04	52.18	51.80	52.07	36,227
2024-05-13	52.09	52.21	52.02	52.02	28,385
2024-05-10	52.07	52.17	51.96	51.99	15,186
2024-05-09	51.59	51.87	51.55	51.87	10,431
2024-05-08	51.69	51.72	51.48	51.65	19,244
2024-05-07	51.64	51.75	51.57	51.73	52,779
2024-05-06	50.99	50.99	50.99	50.99	0
2024-05-03	50.57	51.14	50.55	50.99	92,740
2024-05-02	50.22	50.42	49.99	50.13	60,539
2024-05-01	50.09	50.10	49.93	50.03	18,080
2024-04-30	50.92	50.94	50.63	50.63	102,592
2024-04-29	50.92	50.98	50.86	50.86	46,910
2024-04-26	50.72	50.83	50.59	50.76	139,856
2024-04-25	50.22	50.27	49.76	49.89	235,369
2024-04-24	50.63	50.67	50.38	50.42	86,871
2024-04-23	49.93	50.47	49.93	50.42	85,042
2024-04-22	49.72	49.78	49.50	49.59	112,311
2024-04-19	49.65	49.97	49.63	49.73	94,304
2024-04-18	50.21	50.33	50.00	50.27	61,814
2024-04-17	50.26	50.57	50.07	50.07	37,455
2024-04-16	50.28	50.55	50.20	50.35	85,226
2024-04-15	51.25	51.47	51.07	51.15	66,274
2024-04-12	51.80	51.81	51.13	51.30	256,435
2024-04-11	51.37	51.50	51.15	51.34	22,167
2024-04-10	51.94	52.02	51.11	51.34	54,431
2024-04-09	51.85	52.01	51.41	51.52	25,917
2024-04-08	51.74	51.89	51.70	51.89	29,934
2024-04-05	51.36	51.76	51.30	51.71	49,155
2024-04-04	52.03	52.30	52.03	52.23	20,166
2024-04-03	51.78	52.04	51.71	52.03	16,065
2024-04-02	52.14	52.30	51.61	51.72	27,971
2024-04-01	52.26	52.26	52.26	52.26	0
2024-03-29	52.26	52.26	52.26	52.26	0
2024-03-28	52.23	52.31	52.19	52.26	21,805
2024-03-27	51.98	52.13	51.93	51.97	50,384
2024-03-26	52.05	52.17	52.04	52.07	51,107
2024-03-25	52.02	52.07	51.93	52.00	90,813
2024-03-22	52.17	52.26	52.06	52.07	97,512
2024-03-21	52.30	52.34	52.17	52.32	21,388
2024-03-20	51.50	51.58	51.48	51.52	22,348
2024-03-19	51.21	51.38	51.03	51.38	63,502
2024-03-18	51.05	51.47	51.05	51.35	49,312
2024-03-15	51.24	51.40	50.86	50.86	101,845
2024-03-14	51.55	51.63	51.19	51.28	77,710
2024-03-13	51.68	51.68	51.57	51.57	84,042
2024-03-12	51.27	51.59	51.13	51.46	187,343
2024-03-11	51.06	51.09	50.85	51.03	49,097
2024-03-08	51.49	51.75	51.38	51.44	18,225
2024-03-07	50.78	51.42	50.73	51.34	36,017
2024-03-06	50.73	51.06	50.73	51.02	73,664
2024-03-05	51.07	51.09	50.72	50.77	125,015
2024-03-04	51.22	51.23	51.15	51.19	32,439
2024-03-01	50.92	51.08	50.69	51.00	88,284
2024-02-29	50.52	50.83	50.42	50.62	436,123
2024-02-28	50.61	50.61	50.41	50.56	73,456
2024-02-27	50.57	50.64	50.52	50.54	44,542
2024-02-26	50.68	50.80	50.67	50.68	18,049
2024-02-23	50.74	50.94	50.66	50.76	214,195
2024-02-22	50.17	50.53	50.17	50.53	37,421
2024-02-21	49.58	49.59	49.45	49.53	43,874
2024-02-20	49.81	49.81	49.57	49.59	49,075
2024-02-19	49.92	49.98	49.91	49.94	28,891
2024-02-16	50.17	50.29	49.84	50.15	79,381
2024-02-15	49.92	49.99	49.84	49.90	58,071
2024-02-14	49.46	49.75	49.46	49.58	21,888
2024-02-13	50.05	50.05	49.28	49.51	262,156
2024-02-12	50.06	50.24	50.06	50.25	19,078
2024-02-09	49.82	50.00	49.82	49.92	439,792
2024-02-08	49.79	49.79	49.69	49.71	36,038
2024-02-07	49.33	49.71	49.33	49.65	32,689
2024-02-06	49.30	49.35	49.16	49.28	43,097
2024-02-05	49.28	49.34	48.98	49.16	84,912
2024-02-02	49.13	49.24	48.89	49.24	86,129
2024-02-01	48.41	48.55	48.37	48.47	516,203
2024-01-31	48.91	48.92	48.62	48.63	110,586
2024-01-30	49.05	49.08	48.98	49.06	38,150
2024-01-29	48.72	48.78	48.67	48.75	80,305
2024-01-26	48.54	48.84	48.53	48.84	35,230
2024-01-25	48.54	48.79	48.50	48.73	56,494
2024-01-24	48.64	48.78	48.62	48.75	64,905
2024-01-23	48.36	48.40	48.26	48.26	28,019
2024-01-22	48.31	48.48	48.28	48.36	95,656
2024-01-19	47.70	47.92	47.66	47.81	170,180
2024-01-18	47.22	47.44	47.22	47.42	85,167
2024-01-17	47.25	47.30	47.08	47.24	119,152
2024-01-16	47.44	47.62	47.32	47.60	65,947
2024-01-15	47.63	47.67	47.57	47.59	11,662
2024-01-12	47.50	47.81	47.47	47.64	64,654
2024-01-11	47.76	47.83	47.23	47.24	64,873
2024-01-10	47.34	47.49	47.34	47.43	46,759
2024-01-09	47.34	47.34	47.14	47.29	35,427
2024-01-08	46.73	47.02	46.57	47.02	109,217
2024-01-05	46.64	46.99	46.45	46.87	94,903
2024-01-04	46.92	47.06	46.81	47.00	10,541
2024-01-03	47.22	47.23	46.85	46.93	127,130
2024-01-02	47.57	47.77	47.11	47.23	82,596
2024-01-01	47.65	47.65	47.65	47.65	0
2023-12-29	47.70	47.73	47.67	47.65	103,879
2023-12-28	47.72	47.72	47.64	47.65	24,126
2023-12-27	47.26	47.69	47.26	47.56	59,960
2023-12-26	47.25	47.25	47.25	47.25	0
2023-12-25	47.25	47.25	47.25	47.25	0
2023-12-22	47.25	47.26	47.13	47.25	91,258
2023-12-21	47.04	47.18	47.00	47.09	87,858
2023-12-20	47.46	47.51	47.34	47.47	277,550
2023-12-19	47.18	47.40	47.18	47.37	334,177
2023-12-18	47.03	47.17	47.00	47.17	56,691
2023-12-15	47.08	47.12	46.89	47.01	75,961
2023-12-14	46.97	47.12	46.91	46.96	149,637
2023-12-13	46.39	46.46	46.36	46.41	114,904
2023-12-12	46.15	46.28	45.99	46.17	77,830
2023-12-11	45.91	46.02	45.88	45.93	73,992
2023-12-08	45.69	45.96	45.54	45.80	69,051
2023-12-07	45.41	45.69	45.36	45.69	32,959
2023-12-06	45.69	45.80	45.54	45.54	45,450
2023-12-05	45.43	45.66	45.42	45.60	42,154
2023-12-04	45.70	45.73	45.39	45.41	23,749
2023-12-01	45.55	45.68	45.48	45.68	84,112
2023-11-30	45.49	45.57	45.35	45.35	3,042,599
2023-11-29	45.47	45.75	45.46	45.46	45,349
2023-11-28	45.35	45.55	45.27	45.55	71,558
2023-11-27	45.38	45.45	45.34	45.40	56,415
2023-11-24	45.46	45.51	45.42	45.43	34,179
2023-11-23	45.48	45.49	45.44	45.49	29,994
2023-11-22	45.26	45.51	45.25	45.43	29,837
2023-11-21	45.33	45.35	45.13	45.18	207,472
2023-11-20	44.98	45.21	44.98	45.21	86,511
2023-11-17	44.99	45.09	44.88	44.93	21,349
2023-11-16	44.90	44.97	44.76	44.76	189,325
2023-11-15	44.91	45.05	44.89	44.97	49,597
2023-11-14	44.02	44.91	43.97	44.88	84,089
2023-11-13	43.86	43.94	43.79	43.98	185,305
2023-11-10	43.42	43.61	43.27	43.60	165,186
2023-11-09	43.67	43.81	43.61	43.69	223,134
2023-11-08	43.57	43.72	43.57	43.59	67,830
2023-11-07	43.38	43.67	43.35	43.67	62,900
2023-11-06	43.47	43.52	43.46	43.47	20,900
2023-11-03	42.95	43.52	42.93	43.52	83,482
2023-11-02	42.33	42.87	42.33	42.84	224,349
2023-11-01	41.69	42.06	41.57	41.97	148,399
2023-10-31	41.40	41.63	41.39	41.57	189,513
2023-10-30	41.26	41.47	41.19	41.27	32,198
2023-10-27	41.40	41.47	41.13	41.27	199,076
2023-10-26	41.42	41.63	41.34	41.39	72,030
2023-10-25	42.14	42.19	41.86	42.03	52,150
2023-10-24	42.18	42.38	42.07	42.24	50,010
2023-10-23	42.14	42.20	41.75	42.20	44,860
2023-10-20	42.46	42.57	42.17	42.17	69,553
2023-10-19	42.93	43.07	42.78	43.00	29,874
2023-10-18	43.42	43.50	43.17	43.23	56,692
2023-10-17	43.47	43.58	43.23	43.58	45,242
2023-10-16	43.24	43.62	43.13	43.58	59,649
2023-10-13	43.36	43.54	43.13	43.15	49,932
2023-10-12	43.76	43.78	43.47	43.55	67,695
2023-10-11	43.39	43.56	43.37	43.38	84,695
2023-10-10	43.17	43.61	43.16	43.61	61,452
2023-10-09	42.57	42.81	42.49	42.81	83,016
2023-10-06	42.33	42.63	41.95	42.63	87,383
2023-10-05	42.34	42.48	42.10	42.13	46,878
2023-10-04	41.83	42.25	41.83	42.20	43,671
2023-10-03	42.68	42.77	42.04	42.04	30,989
2023-10-02	42.92	42.98	42.54	42.75	23,008
2023-09-29	42.90	43.11	42.89	42.95	65,821
2023-09-28	42.56	42.82	42.47	42.82	109,756
2023-09-27	42.67	42.76	42.49	42.54	181,999
2023-09-26	42.92	43.03	42.66	42.66	40,649
2023-09-25	43.10	43.16	42.84	43.06	444,319
2023-09-22	43.15	43.32	43.13	43.32	101,579
2023-09-21	43.73	43.74	43.30	43.38	224,936
2023-09-20	44.21	44.37	44.21	44.28	88,753
2023-09-19	44.30	44.40	44.01	44.04	121,751
2023-09-18	44.32	44.39	44.20	44.39	158,886
2023-09-15	44.91	44.92	44.40	44.43	25,269
2023-09-14	44.55	44.78	44.50	44.74	183,585
2023-09-13	44.53	44.68	44.44	44.68	18,067
2023-09-12	44.75	44.75	44.56	44.63	80,753
2023-09-11	44.64	44.81	44.59	44.65	33,120
2023-09-08	44.52	44.64	44.31	44.61	33,627
2023-09-07	44.44	44.51	44.22	44.42	659,403
2023-09-06	44.79	44.84	44.47	44.51	28,114
2023-09-05	44.95	45.04	44.86	44.98	137,240
2023-09-04	45.08	45.15	45.00	45.01	12,437
2023-09-01	45.01	45.28	45.01	45.01	73,964
2023-08-31	45.09	45.21	45.06	45.08	114,713
2023-08-30	44.86	45.13	44.77	45.01	396,112
2023-08-29	44.26	44.69	44.17	44.69	100,242
2023-08-28	43.74	43.74	43.74	43.74	0
2023-08-25	43.62	43.92	43.45	43.74	39,015
2023-08-24	44.57	44.60	43.94	43.94	37,755
2023-08-23	43.91	44.15	43.76	44.15	44,942
2023-08-22	43.89	44.13	43.82	43.89	39,238
2023-08-21	43.53	43.80	43.52	43.58	27,086
2023-08-18	43.59	43.60	43.26	43.46	206,007
2023-08-17	43.98	44.08	43.86	43.86	14,754
2023-08-16	44.26	44.35	44.14	44.28	22,610
2023-08-15	44.75	44.78	44.30	44.42	55,126
2023-08-14	44.46	44.67	44.38	44.61	33,102
2023-08-11	44.59	44.61	44.29	44.39	70,405
2023-08-10	44.69	45.10	44.69	44.86	29,297
2023-08-09	44.91	45.00	44.53	44.58	255,949
2023-08-08	44.85	44.88	44.48	44.56	425,923
2023-08-07	44.75	44.92	44.71	44.79	34,929
2023-08-04	45.02	45.12	44.82	45.09	114,056
2023-08-03	44.88	44.93	44.72	44.89	65,182
2023-08-02	45.35	45.39	45.00	45.06	2,180,643
2023-08-01	45.70	45.71	45.50	45.54	35,679
2023-07-31	45.61	45.75	45.59	45.64	87,604
2023-07-28	45.34	45.68	45.33	45.68	26,161
2023-07-27	45.65	46.00	45.65	45.74	28,928
2023-07-26	45.53	45.54	45.36	45.38	72,837
2023-07-25	45.42	45.47	45.36	45.47	25,781
2023-07-24	45.16	45.37	45.16	45.36	30,483
2023-07-21	45.24	45.39	45.23	45.31	46,694
2023-07-20	45.37	45.44	45.24	45.34	48,883
2023-07-19	45.39	45.55	45.34	45.54	39,242
2023-07-18	44.99	45.20	44.95	45.17	46,104
2023-07-17	44.84	45.00	44.78	45.00	32,340
2023-07-14	44.88	45.05	44.85	45.02	27,704
2023-07-13	44.64	44.79	44.64	44.74	21,756
2023-07-12	44.23	44.66	44.23	44.60	19,737
2023-07-11	43.98	44.02	43.88	43.98	40,312
2023-07-10	43.64	43.87	43.59	43.84	21,270
2023-07-07	43.85	43.97	43.80	43.97	166,879
2023-07-06	44.13	44.13	43.66	43.71	55,465
2023-07-05	44.22	44.33	44.10	44.33	41,543
2023-07-04	44.35	44.35	44.30	44.34	31,692
2023-07-03	44.29	44.33	44.24	44.30	41,690
2023-06-30	43.79	44.27	43.79	44.18	57,701
2023-06-29	43.59	43.76	43.52	43.71	56,686
2023-06-28	43.48	43.60	43.39	43.57	247,313
2023-06-27	43.22	43.34	43.13	43.34	32,590
2023-06-26	43.33	43.39	43.16	43.24	30,953
2023-06-23	43.43	43.44	43.24	43.27	21,610
2023-06-22	43.34	43.49	43.30	43.45	33,424
2023-06-21	43.60	43.70	43.41	43.49	50,499
2023-06-20	43.76	43.81	43.46	43.56	54,137
2023-06-19	43.87	43.94	43.78	43.79	23,224
2023-06-16	44.02	44.22	44.00	44.02	87,236
2023-06-15	43.47	43.85	43.33	43.85	108,848
2023-06-14	43.61	43.75	43.60	43.80	34,792
2023-06-13	43.44	43.60	43.34	43.58	69,791
2023-06-12	43.05	43.11	42.96	43.03	82,231
2023-06-09	42.81	43.11	42.78	42.92	47,064
2023-06-08	42.53	42.77	42.53	42.77	56,337
2023-06-07	42.75	42.88	42.69	42.76	27,778
2023-06-06	42.63	42.77	42.56	42.69	44,097
2023-06-05	42.73	42.85	42.70	42.83	44,715
2023-06-02	42.22	42.69	42.22	42.69	252,761
2023-06-01	41.79	41.97	41.64	41.97	74,690
2023-05-31	41.80	41.91	41.58	41.58	57,342
2023-05-30	42.08	42.21	41.93	41.98	43,623
2023-05-29	41.79	41.79	41.79	41.79	0
2023-05-26	41.39	41.90	41.33	41.79	92,047
2023-05-25	41.32	41.42	41.21	41.25	64,734
2023-05-24	41.32	41.34	40.99	41.08	80,818
2023-05-23	41.85	41.85	41.65	41.71	18,906
2023-05-22	41.76	41.95	41.70	41.87	22,771
2023-05-19	41.89	42.02	41.77	41.77	70,802
2023-05-18	41.44	41.68	41.39	41.67	24,436
2023-05-17	41.02	41.18	40.98	41.15	16,508
2023-05-16	41.11	41.23	41.06	41.09	29,764
2023-05-15	41.23	41.30	41.02	41.14	19,012
2023-05-12	41.25	41.36	41.04	41.04	25,167
2023-05-11	41.32	41.41	40.98	41.12	44,453
2023-05-10	41.12	41.39	40.94	41.15	52,804
2023-05-09	41.17	41.19	41.04	41.08	28,393
2023-05-08	41.06	41.06	41.06	41.06	0
2023-05-05	40.61	41.07	40.59	41.06	13,289
2023-05-04	40.82	40.83	40.35	40.45	57,800
2023-05-03	41.11	41.18	41.00	41.01	33,005
2023-05-02	41.54	41.57	40.77	40.77	100,996
2023-05-01	41.37	41.37	41.37	41.37	0
2023-04-28	41.11	41.42	41.01	41.37	73,700
2023-04-27	40.55	40.83	40.55	40.83	32,026
2023-04-26	40.77	40.77	40.49	40.68	18,842
2023-04-25	41.10	41.10	40.87	40.87	16,464
2023-04-24	41.00	41.23	40.99	41.09	39,324
2023-04-21	41.08	41.17	40.99	41.08	57,697
2023-04-20	41.26	41.27	41.04	41.15	68,760
2023-04-19	41.28	41.31	41.11	41.24	34,235
2023-04-18	41.37	41.55	41.26	41.30	41,164
2023-04-17	41.30	41.33	41.13	41.13	43,338
2023-04-14	41.25	41.43	41.10	41.11	35,619
2023-04-13	40.84	41.03	40.76	41.03	51,053
2023-04-12	40.91	41.23	40.78	40.90	71,355
2023-04-11	40.90	41.03	40.89	40.93	55,761
2023-04-10	40.66	40.66	40.66	40.66	0
2023-04-07	40.66	40.66	40.66	40.66	0
2023-04-06	40.69	40.77	40.52	40.66	55,672
2023-04-05	40.83	40.85	40.57	40.61	52,031
2023-04-04	41.06	41.22	40.84	40.84	36,989
2023-04-03	40.81	41.08	40.79	40.89	47,219
2023-03-31	40.37	40.62	40.33	40.62	109,860
2023-03-30	40.15	40.36	40.15	40.29	61,039
2023-03-29	39.79	39.96	39.79	39.92	29,802
2023-03-28	39.73	39.73	39.42	39.52	57,673
2023-03-27	39.73	39.83	39.51	39.64	93,631
2023-03-24	39.43	39.43	38.90	39.21	79,881
2023-03-23	39.46	39.85	39.29	39.73	48,101
2023-03-22	39.73	39.93	39.71	39.78	307,520
2023-03-21	39.42	39.74	39.41	39.62	129,174
2023-03-20	38.73	39.24	38.50	39.12	120,937
2023-03-17	39.46	39.54	38.86	39.05	169,686
2023-03-16	38.87	39.18	38.50	39.12	82,977
2023-03-15	39.15	39.16	38.32	38.47	144,886
2023-03-14	38.66	39.28	38.50	39.18	155,383
2023-03-13	39.10	39.10	38.01	38.65	263,979
2023-03-10	38.83	39.25	38.75	39.25	187,685
2023-03-09	39.79	40.06	39.74	39.90	26,033
2023-03-08	39.79	39.89	39.65	39.74	106,139
2023-03-07	40.45	40.51	39.95	39.95	55,341
2023-03-06	40.42	40.67	40.33	40.62	49,417
2023-03-03	39.66	40.07	39.66	40.06	58,923
2023-03-02	39.17	39.35	39.12	39.32	32,100
2023-03-01	39.67	39.74	39.30	39.41	27,327
2023-02-28	39.61	39.88	39.58	39.73	45,186
2023-02-27	39.69	40.05	39.69	39.73	36,346
2023-02-24	39.93	39.94	39.33	39.49	329,715
2023-02-23	39.99	40.16	39.76	39.78	57,843
2023-02-22	39.95	40.02	39.76	39.90	189,493
2023-02-21	40.45	40.47	40.02	40.02	40,242
2023-02-20	40.68	40.68	40.57	40.58	7,148
2023-02-17	40.59	40.65	40.38	40.40	286,740
2023-02-16	41.43	41.45	40.80	41.07	350,166
2023-02-15	40.99	41.17	40.95	41.16	42,337
2023-02-14	41.25	41.55	40.86	40.86	87,033
2023-02-13	40.71	41.15	40.69	41.10	40,741
2023-02-10	40.68	40.75	40.40	40.63	48,490
2023-02-09	41.22	41.45	41.13	41.11	115,992
2023-02-08	41.46	41.46	41.00	41.00	257,212
2023-02-07	40.99	41.07	40.80	41.00	107,745
2023-02-06	41.03	41.06	40.81	41.03	42,479
2023-02-03	41.34	41.61	41.06	41.61	86,367
2023-02-02	41.14	41.64	41.14	41.64	64,751
2023-02-01	40.51	40.59	40.42	40.50	24,534
2023-01-31	40.11	40.29	39.83	40.28	192,087
2023-01-30	40.31	40.47	40.11	40.28	55,313
2023-01-27	40.32	40.58	40.29	40.55	37,498
2023-01-26	40.12	40.31	40.00	40.07	21,258
2023-01-25	39.89	39.89	39.34	39.57	41,898
2023-01-24	40.03	40.04	39.80	40.03	112,500
2023-01-23	39.56	40.14	39.50	40.07	141,639
2023-01-20	38.99	39.08	38.81	39.20	38,171
2023-01-19	39.05	39.11	38.76	38.75	41,717
2023-01-18	39.82	39.96	39.48	39.50	110,414
2023-01-17	39.70	39.96	39.68	39.76	262,800
2023-01-16	39.80	39.84	39.64	39.80	33,020
2023-01-13	39.63	39.69	39.27	39.52	199,000
2023-01-12	39.51	39.81	39.22	39.47	92,983
2023-01-11	38.98	39.27	38.98	39.22	24,242
2023-01-10	38.70	38.89	38.54	38.77	45,927
2023-01-09	38.81	39.33	38.80	39.32	17,922
2023-01-06	37.94	38.55	37.87	38.55	43,434
2023-01-05	38.24	38.42	37.86	37.89	30,455
2023-01-04	38.19	38.36	38.00	38.33	41,116
2023-01-03	38.50	38.65	37.93	37.93	64,787
2023-01-02	38.11	38.11	38.11	38.11	0
2022-12-30	38.16	38.21	38.11	38.11	2,977
2022-12-29	37.73	38.29	37.70	38.26	102,517
2022-12-28	38.23	38.30	37.85	37.85	55,907
2022-12-27	38.15	38.15	38.15	38.15	0
2022-12-26	38.15	38.15	38.15	38.15	0
2022-12-23	38.07	38.18	38.01	38.15	112,829
2022-12-22	38.66	38.72	37.86	37.87	23,405
2022-12-21	38.21	38.67	38.12	38.62	14,561
2022-12-20	37.72	38.18	37.69	37.89	68,138
2022-12-19	38.37	38.50	38.06	38.06	63,118
2022-12-16	38.68	38.70	38.20	38.24	78,429
2022-12-15	39.52	39.53	38.73	38.79	83,853
2022-12-14	40.16	40.40	40.05	40.40	38,383
2022-12-13	39.85	41.08	39.83	40.39	25,629
2022-12-12	39.25	39.41	39.22	39.47	16,621
2022-12-09	39.70	39.79	39.33	39.63	128,019
2022-12-08	39.34	39.64	39.29	39.51	43,032
2022-12-07	39.33	39.45	39.03	39.20	31,935
2022-12-06	39.92	40.00	39.40	39.49	34,491
2022-12-05	40.50	40.54	40.13	40.13	41,213
2022-12-02	40.63	40.70	40.04	40.44	74,613
2022-12-01	40.73	40.91	40.44	40.64	416,769
2022-11-30	39.55	39.63	39.37	39.45	166,726
2022-11-29	39.70	39.74	39.27	39.34	338,642
2022-11-28	39.95	40.01	39.79	39.79	22,311
2022-11-25	40.27	40.29	40.11	40.15	43,295
2022-11-24	40.23	40.31	40.23	40.28	25,489
2022-11-23	39.99	40.18	39.86	40.16	76,571
2022-11-22	39.39	39.72	39.31	39.66	110,254
2022-11-21	39.38	39.51	39.30	39.30	21,610
2022-11-18	39.35	39.75	39.31	39.49	39,645
2022-11-17	39.66	39.70	38.96	39.08	110,940
2022-11-16	39.93	39.93	39.50	39.57	107,960
2022-11-15	39.71	40.25	39.68	40.11	59,265
2022-11-14	39.69	39.84	39.56	39.75	166,294
2022-11-11	39.72	39.76	39.31	39.39	141,388
2022-11-10	37.40	39.08	37.39	39.08	110,269
2022-11-09	38.13	38.22	37.70	37.81	238,121
2022-11-08	37.85	38.36	37.82	38.35	74,090
2022-11-07	37.38	37.84	37.38	37.73	114,229
2022-11-04	37.12	37.77	36.96	37.22	186,629
2022-11-03	37.47	37.52	36.85	37.23	101,998
2022-11-02	38.47	38.56	38.12	38.12	36,837
2022-11-01	38.81	39.01	38.29	38.39	190,205
2022-10-31	38.78	38.79	38.54	38.64	74,112
2022-10-28	37.61	38.54	37.54	38.44	66,002
2022-10-27	38.27	38.39	38.02	38.19	97,112
2022-10-26	38.09	38.64	38.06	38.63	80,917
2022-10-25	37.88	38.28	37.65	38.28	66,129
2022-10-24	37.44	37.81	37.14	37.62	62,129
2022-10-21	36.42	36.99	36.17	36.79	161,197
2022-10-20	36.73	37.19	36.56	37.03	112,836
2022-10-19	37.11	37.24	36.76	36.90	93,258
2022-10-18	37.19	37.48	36.77	36.82	58,046
2022-10-17	35.99	36.72	35.93	36.58	65,363
2022-10-14	36.71	37.01	36.02	36.05	108,455
2022-10-13	35.60	36.16	34.77	35.98	292,876
2022-10-12	35.96	36.05	35.64	35.78	157,127
2022-10-11	35.69	35.99	35.54	35.88	75,612
2022-10-10	36.04	36.39	35.97	35.99	70,017
2022-10-07	37.09	37.30	36.49	36.49	25,906
2022-10-06	37.62	37.81	37.30	37.54	191,006
2022-10-05	37.53	37.54	37.05	37.19	169,483
2022-10-04	37.00	37.68	36.98	37.63	82,734
2022-10-03	35.75	36.49	35.60	36.42	90,075
2022-09-30	36.39	36.63	35.97	36.50	175,708
2022-09-29	36.77	36.78	36.03	36.25	188,910
2022-09-28	36.04	36.74	35.83	36.64	207,740
2022-09-27	36.74	36.97	36.44	36.50	185,348
2022-09-26	36.45	36.96	36.43	36.54	153,131
2022-09-23	37.37	37.37	36.69	36.74	135,316
2022-09-22	37.50	37.96	37.31	37.39	125,558
2022-09-21	38.27	38.67	38.20	38.54	158,071
2022-09-20	38.88	38.98	38.26	38.40	153,882
2022-09-19	38.34	38.34	38.34	38.34	0
2022-09-16	38.51	38.53	38.24	38.34	47,334
2022-09-15	39.28	39.35	38.89	39.00	105,478
2022-09-14	39.38	39.53	39.15	39.39	120,123
2022-09-13	41.20	41.41	39.73	39.75	117,431
2022-09-12	40.66	41.09	40.66	41.05	27,970
2022-09-09	40.08	40.55	40.08	40.46	96,350
2022-09-08	39.78	40.00	39.36	39.97	56,673
2022-09-07	38.96	39.32	38.90	39.32	51,829
2022-09-06	39.35	39.52	38.80	39.23	103,053
2022-09-05	39.27	39.29	39.14	39.24	30,952
2022-09-02	39.60	40.07	39.54	40.01	44,052
2022-09-01	39.23	39.33	38.96	39.14	45,761
2022-08-31	40.02	40.02	39.70	39.70	29,118
2022-08-30	40.33	40.59	39.60	39.86	148,702
2022-08-29	41.06	41.06	41.06	41.06	0
2022-08-26	41.83	41.90	40.97	41.06	35,783
2022-08-25	41.69	41.71	41.40	41.50	23,778
2022-08-24	41.08	41.37	40.97	41.37	39,795
2022-08-23	41.12	41.45	41.11	41.23	79,620
2022-08-22	41.91	41.93	41.42	41.48	43,248
2022-08-19	42.46	42.53	42.22	42.17	20,208
2022-08-18	42.47	42.77	42.46	42.69	44,894
2022-08-17	42.89	42.89	42.47	42.54	171,858
2022-08-16	42.74	42.89	42.67	42.89	71,209
2022-08-15	42.55	42.61	42.37	42.58	47,562
2022-08-12	42.04	42.32	42.02	42.29	60,194
2022-08-11	42.06	42.46	41.98	42.17	141,438
2022-08-10	41.02	41.89	40.97	41.89	40,586
2022-08-09	41.33	41.35	41.00	41.11	32,993
2022-08-08	41.39	41.67	41.38	41.52	21,557
2022-08-05	41.39	41.43	40.91	41.03	213,968
2022-08-04	41.32	41.51	41.24	41.28	77,019
2022-08-03	40.82	41.19	40.78	41.20	17,484
2022-08-02	40.84	41.07	40.69	41.00	30,511
2022-08-01	41.04	41.28	40.80	41.19	34,557
2022-07-29	40.86	41.05	40.66	40.82	82,720
2022-07-28	39.99	40.30	39.82	40.29	120,840
2022-07-27	39.38	39.60	39.37	39.60	42,835
2022-07-26	39.40	39.44	39.09	39.09	24,457
2022-07-25	39.43	39.65	39.38	39.52	23,259
2022-07-22	39.70	39.92	39.63	39.62	71,211
2022-07-21	39.43	39.58	39.20	39.43	16,963
2022-07-20	39.34	39.49	39.08	39.47	62,666
2022-07-19	38.24	38.95	38.19	38.95	39,720
2022-07-18	38.69	38.89	38.61	38.75	386,105
2022-07-15	37.71	38.42	37.65	38.40	327,819
2022-07-14	37.68	37.68	37.08	37.34	63,527
2022-07-13	38.16	38.46	37.47	37.83	56,850
2022-07-12	38.16	38.42	38.07	38.46	28,155
2022-07-11	38.45	38.65	38.33	38.46	22,078
2022-07-08	38.69	39.00	38.55	39.00	62,929
2022-07-07	38.38	38.75	38.34	38.69	39,967
2022-07-06	38.15	38.30	37.98	38.01	43,483
2022-07-05	38.25	38.25	37.28	37.32	41,799
2022-07-04	37.91	38.00	37.80	37.94	36,683
2022-07-01	37.35	37.89	37.25	37.68	42,980
2022-06-30	37.52	37.64	37.26	37.64	42,348
2022-06-29	37.94	38.17	37.80	37.99	103,687
2022-06-28	38.98	39.24	38.72	38.53	46,121
2022-06-27	38.90	39.24	38.80	38.99	89,535
2022-06-24	38.01	38.66	37.95	38.65	41,067
2022-06-23	37.32	37.75	37.20	37.66	106,560
2022-06-22	36.99	37.65	36.75	37.63	88,449
2022-06-21	37.02	37.54	37.02	37.52	208,241
2022-06-20	36.71	36.88	36.66	36.89	32,420
2022-06-17	36.66	36.89	36.25	36.59	132,374
2022-06-16	37.35	37.40	36.45	36.62	64,576
2022-06-15	37.48	37.88	37.40	37.61	106,634
2022-06-14	37.93	37.93	37.32	37.34	58,811
2022-06-13	38.25	38.36	37.47	37.68	75,679
2022-06-10	40.21	40.21	38.97	38.97	75,967
2022-06-09	41.06	41.33	40.79	40.86	46,637
2022-06-08	41.39	41.52	41.28	41.47	25,374
2022-06-07	40.92	41.27	40.73	41.12	46,479
2022-06-06	41.25	41.59	41.25	41.29	63,131
2022-06-03	40.83	40.83	40.83	40.83	0
2022-06-02	40.83	40.83	40.83	40.83	0
2022-06-01	41.38	41.55	40.82	40.83	92,370
2022-05-31	41.39	41.55	41.00	41.11	66,132
2022-05-30	41.83	41.93	41.61	41.73	23,000
2022-05-27	40.47	41.10	40.46	41.13	696,696
2022-05-26	39.60	40.41	39.60	40.37	22,102
2022-05-25	39.51	39.66	39.11	39.46	56,098
2022-05-24	39.12	39.28	38.66	38.77	106,720
2022-05-23	39.37	39.55	39.05	39.54	27,424
2022-05-20	39.12	39.41	38.50	38.63	27,069
2022-05-19	39.08	39.09	38.54	38.91	33,732
2022-05-18	40.65	40.67	39.67	39.69	32,229
2022-05-17	40.17	40.66	40.17	40.47	26,704
2022-05-16	39.84	40.05	39.75	39.88	63,122
2022-05-13	39.51	40.10	39.51	40.10	31,930
2022-05-12	39.00	39.48	38.70	39.15	84,506
2022-05-11	40.00	40.41	39.39	40.14	131,164
2022-05-10	40.21	40.55	39.63	39.64	100,052
2022-05-09	40.72	40.79	39.96	40.01	198,746
2022-05-06	41.25	41.40	40.54	41.33	53,851
2022-05-05	42.73	42.74	41.35	41.46	42,876
2022-05-04	41.68	41.78	41.35	41.35	51,371
2022-05-03	41.46	41.83	41.20	41.83	67,803
2022-05-02	42.04	42.04	42.04	42.04	0
2022-04-29	42.57	42.60	41.95	42.04	35,076
2022-04-28	42.17	42.47	41.80	42.08	61,549
2022-04-27	41.85	42.13	41.47	41.94	67,525
2022-04-26	42.77	42.79	42.00	42.03	76,674
2022-04-25	42.12	42.40	41.99	42.04	76,296
2022-04-22	43.78	43.80	43.18	43.18	54,726
2022-04-21	44.61	44.94	44.60	44.63	35,942
2022-04-20	44.26	44.71	44.25	44.51	90,661
2022-04-19	43.69	44.34	43.61	44.31	91,167
2022-04-18	44.16	44.16	44.16	44.16	0
2022-04-15	44.16	44.16	44.16	44.16	0
2022-04-14	44.31	44.33	44.05	44.16	61,620
2022-04-13	44.02	44.13	43.75	44.11	155,329
2022-04-12	43.82	44.44	43.73	44.36	104,013
2022-04-11	44.48	44.63	44.12	44.21	90,124
2022-04-08	44.96	45.05	44.57	44.89	568,074
2022-04-07	44.62	44.77	44.41	44.41	611,423
2022-04-06	45.11	45.13	44.41	44.51	902,966
2022-04-05	45.61	45.72	45.38	45.46	58,104
2022-04-04	45.32	45.47	45.20	45.48	67,551
2022-04-01	45.34	45.44	45.08	45.08	78,507
2022-03-31	45.93	46.00	45.71	45.71	116,554
2022-03-30	46.09	46.09	45.86	45.90	255,068
2022-03-29	45.65	46.04	45.64	45.92	84,637
2022-03-28	45.06	45.33	45.06	45.11	31,169
2022-03-25	45.05	45.17	44.81	44.97	20,969
2022-03-24	44.49	44.79	44.49	44.66	107,185
2022-03-23	44.93	44.93	44.59	44.66	86,684
2022-03-22	44.42	44.91	44.42	44.81	70,290
2022-03-21	44.30	44.59	44.25	44.32	99,281
2022-03-18	43.79	44.05	43.57	44.06	50,151
2022-03-17	43.42	43.60	43.15	43.58	78,723
2022-03-16	42.86	43.35	42.86	43.26	197,858
2022-03-15	41.53	42.39	41.33	42.36	178,038
2022-03-14	42.17	42.39	41.87	41.92	34,461
2022-03-11	42.53	43.14	42.39	42.40	118,606
2022-03-10	42.64	42.67	42.03	42.07	50,556
2022-03-09	42.04	42.60	42.00	42.51	65,072
2022-03-08	41.66	42.25	41.52	41.59	161,875
2022-03-07	42.55	43.18	42.33	42.49	71,946
2022-03-04	43.40	43.46	42.78	42.86	35,310
2022-03-03	43.73	44.06	43.50	43.55	174,480
2022-03-02	42.89	43.72	42.85	43.72	133,681
2022-03-01	43.78	43.87	43.09	43.09	117,086
2022-02-28	43.01	43.74	42.86	43.74	90,904
2022-02-25	42.41	43.52	42.29	43.52	146,576
2022-02-24	41.32	41.80	40.99	41.74	240,758
2022-02-23	43.14	43.36	42.66	42.67	91,756
2022-02-22	42.54	43.45	42.54	43.15	211,166
2022-02-21	43.74	43.74	42.94	42.96	106,855
2022-02-18	43.90	43.94	43.35	43.47	89,822
2022-02-17	44.35	44.57	43.95	44.11	105,838
2022-02-16	44.51	44.73	44.25	44.30	17,839
2022-02-15	43.81	44.57	43.81	44.53	42,931
2022-02-14	44.11	44.11	43.57	43.94	57,662
2022-02-11	44.68	44.97	44.63	44.73	73,313
2022-02-10	45.67	45.71	45.33	45.47	64,535
2022-02-09	45.17	45.64	45.17	45.60	68,501
2022-02-08	44.66	44.90	44.50	44.82	66,650
2022-02-07	44.89	45.00	44.73	44.82	103,781
2022-02-04	45.09	45.10	44.32	44.67	93,689
2022-02-03	45.33	45.33	45.00	45.13	71,713
2022-02-02	45.49	45.71	45.30	45.37	148,729
2022-02-01	44.93	45.06	44.77	45.01	61,148
2022-01-31	44.19	44.51	43.94	44.48	67,909
2022-01-28	43.35	43.39	42.62	43.47	172,770
2022-01-27	42.95	44.07	42.92	43.89	157,333
2022-01-26	43.50	44.26	43.49	44.07	413,318
2022-01-25	43.48	43.72	42.75	43.07	187,601
2022-01-24	44.04	44.15	42.60	42.70	460,846
2022-01-21	44.58	44.69	44.07	44.73	70,221
2022-01-20	45.35	45.87	45.27	45.79	84,184
2022-01-19	45.33	45.90	45.29	45.50	197,512
2022-01-18	46.19	46.19	45.65	45.65	110,904
2022-01-17	46.42	46.59	46.36	46.49	29,247
2022-01-14	46.43	46.55	45.97	46.12	112,733
2022-01-13	46.97	47.22	46.91	47.06	50,810
2022-01-12	47.00	47.29	46.87	47.07	96,751
2022-01-11	46.54	46.76	46.23	46.63	100,203
2022-01-10	46.70	46.70	45.66	45.90	100,979
2022-01-07	46.82	47.14	46.44	46.60	216,436
2022-01-06	46.79	46.96	46.55	46.82	95,583
2022-01-05	47.70	47.75	47.60	47.67	120,046
2022-01-04	47.87	47.96	47.68	47.73	108,788
2022-01-03	47.51	47.51	47.51	47.51	0
2021-12-31	47.55	47.58	47.48	47.51	10,945
2021-12-30	47.72	47.87	47.71	47.80	149,110
2021-12-29	47.79	47.98	47.62	47.66	112,701
2021-12-28	47.09	47.09	47.09	47.09	0
2021-12-27	47.09	47.09	47.09	47.09	0
2021-12-24	47.12	47.25	46.90	47.09	6,785
2021-12-23	46.79	47.12	46.75	47.07	280,604
2021-12-22	46.22	46.64	46.12	46.63	155,891
2021-12-21	45.76	45.95	45.63	45.82	188,740
2021-12-20	45.34	45.55	45.13	45.13	202,584
2021-12-17	46.50	46.53	45.81	46.38	179,562
2021-12-16	47.06	47.27	46.83	46.88	84,224
2021-12-15	46.34	46.36	46.04	46.04	64,989
2021-12-14	46.70	46.75	46.06	46.14	38,453
2021-12-13	47.13	47.19	46.66	46.63	359,692
2021-12-10	46.61	46.96	46.60	46.74	151,193
2021-12-09	46.89	46.89	46.65	46.78	539,022
2021-12-08	46.86	47.00	46.68	46.70	65,800
2021-12-07	46.16	46.83	46.16	46.77	54,316
2021-12-06	45.51	45.75	45.24	45.69	73,976
2021-12-03	45.73	45.96	45.10	45.28	52,531
2021-12-02	45.28	45.57	44.97	45.42	99,883
2021-12-01	45.98	46.39	45.91	46.35	78,533
2021-11-30	45.99	46.31	45.68	45.78	151,783
2021-11-29	46.37	46.41	46.10	46.28	217,000
2021-11-26	46.10	46.17	45.80	45.81	76,932
2021-11-25	47.02	47.06	46.93	46.95	51,956
2021-11-24	46.75	46.76	46.49	46.75	115,769
2021-11-23	46.59	46.81	46.41	46.57	156,904
2021-11-22	46.99	47.29	46.95	47.19	149,090
2021-11-19	47.09	47.09	46.77	46.95	24,627
2021-11-18	46.85	46.92	46.61	46.84	38,321
2021-11-17	46.86	46.90	46.72	46.78	37,667
2021-11-16	46.69	46.93	46.62	46.93	90,026
2021-11-15	46.71	46.84	46.71	46.72	32,870
2021-11-12	46.36	46.64	46.36	46.64	67,404
2021-11-11	46.40	46.50	46.38	46.39	38,695
2021-11-10	46.68	46.69	46.54	46.62	457,628
2021-11-09	46.76	46.89	46.60	46.62	36,192
2021-11-08	46.75	46.95	46.73	46.88	141,412
2021-11-05	46.62	47.00	46.61	46.92	80,688
2021-11-04	46.47	46.64	46.46	46.53	18,553
2021-11-03	46.09	46.14	46.07	46.10	46,216
2021-11-02	45.94	46.16	45.91	46.12	18,474
2021-11-01	45.95	46.09	45.78	45.92	60,826
2021-10-29	45.57	45.80	45.51	45.80	21,958
2021-10-28	45.36	45.74	45.35	45.71	42,430
2021-10-27	45.62	45.65	45.50	45.57	27,518
2021-10-26	45.63	45.79	45.59	45.67	82,517
2021-10-25	45.33	45.36	45.23	45.42	21,298
2021-10-22	45.27	45.38	45.15	45.15	73,299
2021-10-21	45.02	45.20	45.02	45.10	39,871
2021-10-20	44.96	45.21	44.95	45.17	31,640
2021-10-19	44.78	44.96	44.74	44.92	54,203
2021-10-18	44.42	44.63	44.28	44.60	116,876
2021-10-15	44.35	44.52	44.29	44.47	333,419
2021-10-14	43.73	44.08	43.67	44.07	96,792
2021-10-13	43.25	43.44	43.15	43.25	54,930
2021-10-12	43.12	43.50	43.12	43.43	22,732
2021-10-11	43.59	43.94	43.50	43.91	26,006
2021-10-08	43.83	43.93	43.73	43.86	52,394
2021-10-07	43.70	44.10	43.66	44.05	16,260
2021-10-06	43.04	43.08	42.68	42.88	117,327
2021-10-05	42.80	43.47	42.80	43.43	28,861
2021-10-04	43.16	43.33	42.66	42.66	49,393
2021-10-01	42.53	43.10	42.53	43.06	40,171
2021-09-30	43.76	43.83	43.30	43.43	127,641
2021-09-29	43.56	43.68	43.46	43.53	563,124
2021-09-28	44.09	44.11	43.40	43.45	61,501
2021-09-27	44.54	44.55	44.18	44.26	31,864
2021-09-24	44.20	44.31	44.03	44.19	68,859
2021-09-23	43.93	44.32	43.88	44.31	41,021
2021-09-22	43.56	43.79	43.46	43.77	250,369
2021-09-21	43.62	43.84	43.31	43.55	53,658
2021-09-20	43.68	43.69	43.32	43.36	63,266
2021-09-17	44.58	44.58	44.17	44.17	451,000
2021-09-16	44.57	44.62	44.24	44.31	56,767
2021-09-15	44.42	44.49	44.30	44.46	53,844
2021-09-14	44.59	44.76	44.40	44.51	98,197
2021-09-13	44.69	44.80	44.47	44.53	79,363
2021-09-10	44.95	45.06	44.73	44.69	32,293
2021-09-09	44.84	45.17	44.80	45.04	60,442
2021-09-08	45.05	45.12	44.85	44.94	90,117
2021-09-07	45.28	45.31	45.05	45.06	298,102
2021-09-06	45.29	45.40	45.29	45.36	58,515
2021-09-03	45.34	45.35	45.17	45.22	27,068
2021-09-02	45.16	45.31	45.16	45.29	84,929
2021-09-01	45.29	45.44	45.14	45.20	1,134,111
2021-08-31	45.30	45.31	45.05	45.18	142,047
2021-08-30	44.91	44.91	44.91	44.91	0
2021-08-27	44.70	44.92	44.67	44.91	40,955
2021-08-26	44.76	44.84	44.58	44.68	34,736
2021-08-25	44.74	44.82	44.70	44.82	40,822
2021-08-24	44.81	44.81	44.71	44.74	39,173

Share	Price	Change
GCM Resources (GCM)	17.25	36.55%
Proservice Bldg (PRO)	2.40	20%
Tomco Energy (TOM)	0.0305	19.61%
Blue Star (BLU)	5.50	15.79%
Andrada Mining (ATM)	5.65	13.2%

Share	Price	Change
Fiinu (BANK)	4.00	-20%
eEnergy Group (EAAS)	2.00	-20%
Hunting (HTG)	405.00	-14.47%
PipeHawk (PIP)	1.90	-11.63%
Empyrean (EME)	0.05	-9.09%

Share	Price	Volume
Forgent (FORG)	0.01	301,571,971
Premier African Minerals (PREM)	0.01375	278,005,875
Tomco Energy (TOM)	0.0305	212,117,291
Buccaneer Ergy (BUCE)	0.009	147,859,445
Tower Resources (TRP)	0.016	140,624,971