Ishr Jpm $ Emb Share History

Ishr Jpm $ Emb Share Price history. The following table shows end-of-day data IEMB historical share prices for Ishr Jpm $ Emb, 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.

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

Date	Open	High	Low	Close	Volume
2026-04-29	92.32	92.45	92.15	92.19	49,446
2026-04-28	92.56	92.56	92.15	92.29	62,111
2026-04-27	92.80	92.80	92.48	92.57	44,052
2026-04-24	93.00	93.00	92.49	92.58	27,140
2026-04-23	93.00	93.02	92.68	93.02	218,253
2026-04-22	92.75	93.07	92.75	92.99	16,777
2026-04-21	93.36	93.36	92.76	92.76	25,534
2026-04-20	92.63	93.26	92.63	93.16	35,935
2026-04-17	92.45	93.42	92.45	93.36	51,559
2026-04-16	93.08	93.19	92.49	92.51	74,351
2026-04-15	93.40	94.01	93.15	93.15	133,544
2026-04-14	93.43	93.43	93.03	93.39	30,687
2026-04-13	92.04	92.62	92.04	92.45	232,321
2026-04-10	93.00	93.00	92.46	92.55	253,370
2026-04-09	92.66	92.66	91.67	92.34	199,448
2026-04-08	92.48	92.66	92.08	92.39	81,316
2026-04-07	91.36	91.36	90.41	90.59	67,706
2026-04-06	91.13	91.13	91.13	91.13	0
2026-04-03	91.13	91.13	91.13	91.13	0
2026-04-02	90.89	91.13	90.35	91.13	54,215
2026-04-01	91.18	91.36	90.82	91.02	182,533
2026-03-31	90.47	90.47	89.91	90.03	177,649
2026-03-30	89.90	90.38	89.58	89.95	53,541
2026-03-27	90.26	90.26	89.56	89.80	110,454
2026-03-26	91.37	91.37	90.40	90.40	544,117
2026-03-25	90.78	91.22	90.51	91.22	40,032
2026-03-24	89.96	90.71	89.96	90.42	223,563
2026-03-23	89.24	90.94	89.03	90.30	123,224
2026-03-20	91.70	91.70	90.14	90.25	99,313
2026-03-19	91.49	91.49	90.61	90.81	56,455
2026-03-18	92.16	92.63	91.69	91.81	100,555
2026-03-17	91.90	92.25	91.62	92.17	50,902
2026-03-16	91.25	91.99	91.25	91.77	85,090
2026-03-13	92.56	92.56	91.52	91.52	13,866
2026-03-12	92.80	92.80	92.15	92.33	109,195
2026-03-11	92.69	93.28	92.69	92.87	145,632
2026-03-10	93.23	93.50	92.90	93.35	303,803
2026-03-09	92.11	92.55	91.74	92.55	134,118
2026-03-06	93.35	93.94	92.51	92.81	129,326
2026-03-05	93.77	94.13	93.32	93.36	106,223
2026-03-04	93.07	93.77	92.91	93.76	311,662
2026-03-03	93.45	93.48	92.81	93.19	193,180
2026-03-02	94.00	94.00	93.49	93.49	57,832
2026-02-27	94.26	94.38	94.06	94.24	179,716
2026-02-26	94.33	94.39	94.16	94.17	15,626
2026-02-25	94.24	94.31	94.11	94.31	55,660
2026-02-24	94.56	94.56	94.16	94.24	34,652
2026-02-23	94.09	94.26	94.04	94.24	102,752
2026-02-20	94.40	94.40	93.99	94.10	152,283
2026-02-19	94.62	94.62	93.95	93.98	28,166
2026-02-18	94.65	94.72	94.57	94.69	53,694
2026-02-17	94.74	94.74	94.59	94.60	55,368
2026-02-16	94.49	94.70	94.43	94.56	1,142
2026-02-13	94.35	94.53	94.20	94.48	12,211
2026-02-12	94.10	94.27	94.10	94.24	67,651
2026-02-11	93.96	94.17	93.86	93.96	19,788
2026-02-10	93.99	94.09	93.82	94.09	35,890
2026-02-09	93.55	93.78	93.50	93.75	68,635
2026-02-06	93.47	93.58	93.34	93.53	90,528
2026-02-05	93.63	93.63	93.17	93.39	125,025
2026-02-04	93.49	93.49	93.13	93.17	138,623
2026-02-03	93.50	93.50	93.08	93.08	136,814
2026-02-02	93.31	93.39	93.01	93.14	51,419
2026-01-30	93.03	93.29	92.99	93.14	91,425
2026-01-29	93.21	93.31	93.05	93.15	106,136
2026-01-28	93.43	93.48	93.18	93.18	85,765
2026-01-27	93.45	93.49	93.33	93.37	59,465
2026-01-26	93.30	93.48	93.26	93.36	19,433
2026-01-23	93.19	93.26	93.07	93.12	50,761
2026-01-22	93.09	93.21	92.94	93.00	81,303
2026-01-21	92.59	92.81	92.47	92.80	88,721
2026-01-20	92.52	92.52	92.12	92.49	96,085
2026-01-19	92.76	92.76	92.53	92.62	18,937
2026-01-16	93.21	93.21	92.86	92.92	67,727
2026-01-15	93.05	93.15	92.86	93.05	948,676
2026-01-14	93.22	93.38	93.22	93.38	107,928
2026-01-13	93.29	93.35	93.18	93.25	216,379
2026-01-12	93.23	93.39	93.14	93.34	60,607
2026-01-09	93.38	93.42	93.18	93.31	159,464
2026-01-08	93.30	93.53	92.95	93.13	187,871
2026-01-07	93.50	93.55	93.26	93.38	67,077
2026-01-06	93.45	93.53	93.35	93.38	64,085
2026-01-05	93.35	93.66	93.35	93.45	134,502
2026-01-02	93.43	94.01	93.32	93.35	11,615
2026-01-01	93.68	93.68	93.68	93.68	0
2025-12-31	93.64	94.16	93.58	93.68	8,425
2025-12-30	93.92	93.92	93.53	93.67	236,953
2025-12-29	93.60	94.14	93.50	93.63	49,748
2025-12-26	93.34	93.34	93.34	93.34	0
2025-12-25	93.34	93.34	93.34	93.34	0
2025-12-24	93.45	93.49	93.34	93.34	1,537
2025-12-23	93.53	93.72	93.21	93.44	7,400
2025-12-22	93.37	93.48	93.30	93.37	11,762
2025-12-19	93.25	93.45	93.25	93.33	174,333
2025-12-18	93.16	93.45	93.15	93.38	126,479
2025-12-17	93.37	93.37	92.97	93.00	46,667
2025-12-16	93.08	93.54	92.97	93.21	36,877
2025-12-15	92.95	93.21	92.91	93.08	11,586
2025-12-12	92.93	93.03	92.78	92.78	24,969
2025-12-11	92.94	93.10	92.75	93.01	83,328
2025-12-10	92.96	93.10	92.81	93.10	45,327
2025-12-09	93.12	93.16	92.85	92.98	31,262
2025-12-08	93.45	93.53	93.02	93.02	47,826
2025-12-05	93.55	93.70	93.49	93.49	62,367
2025-12-04	93.66	93.66	93.43	93.55	258,797
2025-12-03	93.84	93.84	93.42	93.69	30,469
2025-12-02	93.01	93.35	93.01	93.30	64,043
2025-12-01	93.50	93.50	93.14	93.27	35,659
2025-11-28	93.74	93.74	93.32	93.44	9,830
2025-11-27	93.73	93.73	93.38	93.49	18,543
2025-11-26	93.36	93.48	93.29	93.37	25,960
2025-11-25	93.10	93.22	93.06	93.22	214,749
2025-11-24	93.03	93.13	92.99	93.08	72,051
2025-11-21	92.90	93.30	92.69	92.89	10,631
2025-11-20	93.05	93.57	92.46	92.90	358,456
2025-11-19	92.77	92.96	92.69	92.87	117,727
2025-11-18	92.85	92.89	92.71	92.71	82,273
2025-11-17	92.75	93.00	92.75	92.94	195,208
2025-11-14	92.79	92.90	92.66	92.89	439,749
2025-11-13	93.50	93.50	92.95	92.96	53,220
2025-11-12	94.01	94.01	93.51	93.70	88,608
2025-11-11	93.36	93.60	93.36	93.51	3,906
2025-11-10	93.13	93.51	93.13	93.37	227,422
2025-11-07	93.19	93.28	93.02	93.08	95,577
2025-11-06	92.92	93.30	92.92	93.19	138,265
2025-11-05	93.06	93.33	92.87	92.97	144,933
2025-11-04	93.27	93.27	93.00	93.18	177,801
2025-11-03	93.77	93.77	93.26	93.26	10,535
2025-10-31	93.77	93.77	93.40	93.50	54,409
2025-10-30	93.80	93.80	93.23	93.41	108,302
2025-10-29	93.89	93.94	93.78	93.84	21,826
2025-10-28	94.21	94.21	93.77	93.80	198,236
2025-10-27	93.38	93.78	93.37	93.77	121,851
2025-10-24	92.99	93.27	92.80	92.97	25,708
2025-10-23	93.00	93.01	92.77	93.01	101,695
2025-10-22	93.59	93.59	92.90	92.92	351,900
2025-10-21	93.07	93.36	92.96	93.32	164,994
2025-10-20	92.50	93.00	92.46	92.87	261,784
2025-10-17	92.96	92.96	92.32	92.41	16,784
2025-10-16	92.76	92.76	92.45	92.54	9,455
2025-10-15	92.69	93.06	92.66	93.03	278,451
2025-10-14	92.43	92.68	92.25	92.52	51,552
2025-10-13	92.43	92.48	92.09	92.37	20,406
2025-10-10	92.83	92.83	92.00	92.09	28,816
2025-10-09	92.82	92.82	92.35	92.35	896,766
2025-10-08	92.41	92.60	92.41	92.54	144,826
2025-10-07	92.48	92.48	92.30	92.38	151,651
2025-10-06	92.51	92.61	92.39	92.39	341,132
2025-10-03	92.84	92.84	92.49	92.60	91,494
2025-10-02	92.51	92.54	92.24	92.36	81,128
2025-10-01	91.95	92.37	91.91	92.25	28,351
2025-09-30	92.49	92.49	92.22	92.24	36,328
2025-09-29	92.36	92.48	92.31	92.37	43,330
2025-09-26	92.22	92.34	92.17	92.25	15,541
2025-09-25	92.51	92.57	92.16	92.18	31,373
2025-09-24	92.65	92.65	92.32	92.41	699,011
2025-09-23	92.43	92.43	92.24	92.34	20,845
2025-09-22	91.92	92.13	91.73	92.03	472,076
2025-09-19	92.02	92.07	91.81	91.82	43,203
2025-09-18	92.50	92.80	92.19	92.20	9,821
2025-09-17	92.48	92.68	92.48	92.64	49,793
2025-09-16	92.47	92.64	92.42	92.45	52,777
2025-09-15	92.18	92.52	92.17	92.46	473,323
2025-09-12	92.35	92.54	92.13	92.13	89,899
2025-09-11	92.03	92.56	92.03	92.50	51,604
2025-09-10	92.50	92.50	91.93	92.34	105,606
2025-09-09	92.10	92.17	91.91	91.91	40,105
2025-09-08	92.61	92.61	91.78	92.05	133,643
2025-09-05	91.56	92.13	91.53	92.06	39,830
2025-09-04	91.27	91.44	91.15	91.33	1,910
2025-09-03	91.00	91.17	90.57	91.12	1,144,816
2025-09-02	91.00	91.09	90.47	90.54	106,639
2025-09-01	91.04	91.12	90.87	90.99	2,638
2025-08-29	91.18	91.33	90.97	91.07	59,053
2025-08-28	90.89	91.11	90.84	91.06	106,949
2025-08-27	90.78	90.83	90.53	90.53	67,509
2025-08-26	90.79	90.92	90.63	90.63	28,383
2025-08-25	91.15	91.15	91.15	91.15	0
2025-08-22	90.54	91.28	90.54	91.15	28,364
2025-08-21	91.24	91.24	90.65	90.67	41,280
2025-08-20	90.84	90.99	90.81	90.91	87,844
2025-08-19	90.70	91.07	90.70	91.02	10,889
2025-08-18	91.01	91.11	90.86	90.86	30,287
2025-08-15	90.83	91.03	90.83	90.87	34,985
2025-08-14	91.23	91.32	90.99	90.99	22,721
2025-08-13	91.29	91.78	91.28	91.63	109,858
2025-08-12	91.03	91.28	90.98	91.15	59,911
2025-08-11	90.94	91.04	90.93	90.95	8,255
2025-08-08	90.94	90.99	90.77	90.78	133,857
2025-08-07	90.80	90.99	90.80	90.91	78,801
2025-08-06	90.92	90.92	90.60	90.65	26,327
2025-08-05	90.63	90.76	90.58	90.65	86,073
2025-08-04	90.27	90.61	90.07	90.52	32,592
2025-08-01	90.37	90.37	89.70	90.28	25,444
2025-07-31	90.59	90.59	90.05	90.19	22,984
2025-07-30	90.21	90.31	89.95	89.96	12,089
2025-07-29	89.80	90.17	89.79	90.17	229,677
2025-07-28	89.86	89.99	89.67	89.75	28,619
2025-07-25	89.61	89.74	89.60	89.67	3,010
2025-07-24	89.26	89.65	89.26	89.65	62,097
2025-07-23	89.39	89.59	89.39	89.56	31,194
2025-07-22	89.30	89.67	89.30	89.59	47,237
2025-07-21	89.27	89.65	89.27	89.57	16,280
2025-07-18	88.95	89.16	88.95	89.13	8,464
2025-07-17	88.65	88.95	88.63	88.88	77,856
2025-07-16	89.21	89.36	89.00	89.03	55,063
2025-07-15	89.40	89.57	89.13	89.13	34,310
2025-07-14	89.17	89.50	89.17	89.37	84,429
2025-07-11	89.73	89.80	89.49	89.49	51,974
2025-07-10	90.37	90.37	89.68	89.83	54,632
2025-07-09	89.35	89.66	89.35	89.61	22,820
2025-07-08	89.70	89.70	89.28	89.32	102,810
2025-07-07	90.44	90.44	89.71	89.71	91,710
2025-07-04	90.40	90.40	89.96	89.96	5,372
2025-07-03	90.55	90.55	89.71	90.04	55,009
2025-07-02	89.98	90.00	89.71	89.86	27,996
2025-07-01	89.93	90.04	89.80	89.89	178,620
2025-06-30	89.50	89.65	89.32	89.65	103,871
2025-06-27	89.37	89.50	89.24	89.35	9,888
2025-06-26	89.25	89.40	89.15	89.37	16,270
2025-06-25	89.07	89.23	88.92	88.95	23,252
2025-06-24	88.74	89.10	88.67	89.08	17,110
2025-06-23	87.79	88.60	87.79	88.58	66,675
2025-06-20	88.80	88.80	88.11	88.43	18,234
2025-06-19	88.80	88.80	88.10	88.10	7,544
2025-06-18	88.23	88.55	88.21	88.55	279,978
2025-06-17	88.43	88.45	88.22	88.45	47,835
2025-06-16	88.23	88.56	88.22	88.41	177,197
2025-06-13	88.51	88.51	88.18	88.22	58,247
2025-06-12	88.83	88.83	88.40	88.72	64,076
2025-06-11	88.40	89.02	88.40	88.98	22,007
2025-06-10	88.49	88.67	88.46	88.54	38,694
2025-06-09	88.70	88.70	88.22	88.52	98,019
2025-06-06	88.46	88.55	88.17	88.17	89,848
2025-06-05	88.46	88.70	88.42	88.46	46,604
2025-06-04	88.09	88.63	88.09	88.63	474,082
2025-06-03	87.97	88.18	87.87	88.13	52,480
2025-06-02	87.75	87.93	87.64	87.67	12,086
2025-05-30	87.85	87.96	87.84	87.86	19,028
2025-05-29	87.89	87.98	87.70	87.85	14,983
2025-05-28	87.71	87.93	87.55	87.55	38,522
2025-05-27	87.60	88.18	87.54	87.62	473,742
2025-05-26	87.79	87.79	87.79	87.79	156
2025-05-23	87.42	87.42	87.06	87.21	13,571
2025-05-22	87.14	87.17	86.80	87.11	76,207
2025-05-21	88.00	88.00	87.34	87.56	38,476
2025-05-20	87.68	87.91	87.60	87.82	68,058
2025-05-19	87.35	87.57	87.20	87.57	47,162
2025-05-16	87.77	87.90	87.70	87.70	93,317
2025-05-15	87.85	87.85	87.24	87.55	176,166
2025-05-14	88.16	88.24	87.85	87.85	91,508
2025-05-13	87.89	88.43	87.89	88.16	117,732
2025-05-12	87.64	88.10	87.64	87.98	22,845
2025-05-09	87.85	87.85	87.40	87.52	120,962
2025-05-08	87.76	87.89	87.46	87.59	22,170
2025-05-07	87.57	87.81	87.42	87.60	94,810
2025-05-06	86.95	87.26	86.71	87.18	278,817
2025-05-05	87.26	87.26	87.26	87.26	97
2025-05-02	87.74	87.92	87.21	87.26	32,062
2025-05-01	87.95	87.95	87.38	87.93	72,690
2025-04-30	88.37	88.37	87.24	87.51	148,394
2025-04-29	87.75	87.86	87.60	87.74	7,727
2025-04-28	88.21	88.21	87.56	87.61	43,166
2025-04-25	86.76	87.64	86.76	87.48	46,580
2025-04-24	87.11	87.22	86.56	86.96	194,523
2025-04-23	86.69	87.40	86.68	86.76	134,468
2025-04-22	85.72	86.31	85.35	86.31	150,449
2025-04-21	86.28	86.28	86.28	86.28	0
2025-04-18	86.28	86.28	86.28	86.28	0
2025-04-17	86.16	86.50	86.16	86.28	23,659
2025-04-16	86.36	86.64	86.35	86.58	349,805
2025-04-15	86.34	86.60	86.28	86.57	128,681
2025-04-14	85.47	86.47	85.33	86.08	207,789
2025-04-11	85.56	85.56	84.19	84.40	59,145
2025-04-10	86.51	86.51	85.37	85.37	75,112
2025-04-09	84.00	84.73	83.46	83.89	104,577
2025-04-08	85.99	86.40	85.61	85.78	810,400
2025-04-07	85.28	86.82	84.95	85.38	193,936
2025-04-04	87.80	88.15	86.86	86.95	47,607
2025-04-03	88.12	88.36	87.79	87.79	74,166
2025-04-02	87.79	88.43	87.79	88.33	184,979
2025-04-01	88.13	88.39	88.12	88.37	227,032
2025-03-31	87.52	88.03	87.52	87.90	173,105
2025-03-28	88.00	88.04	87.79	87.80	148,919
2025-03-27	87.84	88.10	87.77	87.85	48,721
2025-03-26	88.38	88.49	88.07	88.08	46,546
2025-03-25	88.49	88.52	88.14	88.52	21,494
2025-03-24	88.50	88.60	88.35	88.48	26,955
2025-03-21	88.70	88.75	88.40	88.43	154,037
2025-03-20	89.00	89.06	88.76	88.76	20,377
2025-03-19	88.26	88.54	88.26	88.54	42,474
2025-03-18	88.25	88.37	88.18	88.34	127,984
2025-03-17	88.06	88.35	88.05	88.34	45,064
2025-03-14	87.95	88.27	87.95	88.13	121,254
2025-03-13	88.29	88.29	88.00	88.03	30,886
2025-03-12	88.83	88.87	88.62	88.78	21,991
2025-03-11	88.92	89.07	88.64	88.64	125,546
2025-03-10	88.77	89.00	88.77	88.86	181,783
2025-03-07	88.87	88.99	88.67	88.87	87,181
2025-03-06	88.89	88.97	88.65	88.68	123,466
2025-03-05	89.28	89.52	89.06	89.12	24,221
2025-03-04	89.22	89.52	89.18	89.28	56,237
2025-03-03	89.53	89.53	89.12	89.42	72,533
2025-02-28	89.23	89.29	89.06	89.24	28,687
2025-02-27	89.19	89.23	89.03	89.15	133,707
2025-02-26	88.98	89.19	88.88	89.19	135,352
2025-02-25	88.69	88.93	88.52	88.80	66,186
2025-02-24	88.32	88.52	88.27	88.44	105,098
2025-02-21	88.35	88.53	88.24	88.52	49,993
2025-02-20	88.17	88.43	88.06	88.19	68,749
2025-02-19	88.27	88.27	87.91	88.07	31,686
2025-02-18	88.90	88.90	88.24	88.27	176,221
2025-02-17	88.60	88.60	88.23	88.50	1,736
2025-02-14	88.20	88.64	88.11	88.64	72,019
2025-02-13	87.70	88.15	87.64	87.95	95,956
2025-02-12	88.34	88.41	87.68	87.95	551,297
2025-02-11	88.64	88.64	88.33	88.41	17,614
2025-02-10	89.18	89.18	88.59	88.71	57,430
2025-02-07	88.95	89.06	88.62	88.77	46,297
2025-02-06	89.07	89.18	88.98	89.03	90,187
2025-02-05	88.99	89.09	88.64	89.09	13,671
2025-02-04	88.24	88.55	88.12	88.51	39,743
2025-02-03	88.16	88.43	87.77	88.39	38,320
2025-01-31	88.11	88.51	88.11	88.44	194,191
2025-01-30	88.38	88.59	88.27	88.39	21,165
2025-01-29	88.38	88.38	88.17	88.19	21,991
2025-01-28	88.18	88.18	87.95	87.99	50,346
2025-01-27	88.43	88.43	87.85	88.26	23,084
2025-01-24	87.81	88.03	87.78	88.03	13,222
2025-01-23	88.32	88.32	87.58	87.75	57,822
2025-01-22	87.91	88.13	87.90	87.90	450,930
2025-01-21	87.65	87.94	87.65	87.82	336,136
2025-01-20	87.51	87.78	87.35	87.74	526,711
2025-01-17	87.49	87.73	87.46	87.49	85,430
2025-01-16	87.43	87.64	87.20	87.37	241,267
2025-01-15	86.91	88.05	86.91	87.71	729,843
2025-01-14	87.11	87.11	86.79	86.85	129,023
2025-01-13	86.70	86.91	86.61	86.79	40,054
2025-01-10	87.38	87.51	86.88	86.93	59,593
2025-01-09	87.23	87.76	87.23	87.76	30,421
2025-01-08	87.30	87.43	87.10	87.24	65,378
2025-01-07	88.31	88.31	87.30	87.38	47,363
2025-01-06	87.64	87.90	87.52	87.80	52,217
2025-01-03	87.69	87.84	87.61	87.72	50,048
2025-01-02	87.50	87.72	87.31	87.41	42,742
2025-01-01	87.57	87.57	87.57	87.57	0
2024-12-31	87.71	87.71	87.45	87.57	43,575
2024-12-30	87.28	87.52	87.22	87.52	327,907
2024-12-27	87.37	87.49	87.22	87.27	35,551
2024-12-26	87.23	87.23	87.23	87.23	0
2024-12-25	87.23	87.23	87.23	87.23	0
2024-12-24	87.88	87.88	87.19	87.23	4,107
2024-12-23	87.60	87.60	87.16	87.22	92,047
2024-12-20	87.32	87.61	87.03	87.59	202,263
2024-12-19	87.90	87.91	87.09	87.31	205,514
2024-12-18	89.12	89.12	88.45	88.48	130,937
2024-12-17	89.02	89.02	88.30	88.50	136,269
2024-12-16	89.14	89.14	88.43	88.43	122,030
2024-12-13	89.53	89.53	88.69	88.71	127,826
2024-12-12	90.04	90.04	89.24	89.32	152,311
2024-12-11	90.38	90.38	89.89	89.97	28,876
2024-12-10	90.46	90.46	89.95	89.97	46,314
2024-12-09	90.12	90.33	90.03	90.03	99,540
2024-12-06	89.88	90.43	89.88	90.34	32,206
2024-12-05	89.78	89.96	89.74	89.85	246,628
2024-12-04	89.60	89.79	89.44	89.78	187,461
2024-12-03	89.15	89.78	89.15	89.57	24,446
2024-12-02	89.46	89.55	89.30	89.51	127,056
2024-11-29	89.00	89.56	89.00	89.55	145,532
2024-11-28	89.28	89.51	89.20	89.46	8,243
2024-11-27	89.65	89.65	89.10	89.28	87,189
2024-11-26	88.91	89.11	88.88	88.96	154,230
2024-11-25	88.71	89.10	88.69	89.09	109,200
2024-11-22	88.38	88.67	88.38	88.39	50,376
2024-11-21	88.93	88.93	87.99	88.51	32,949
2024-11-20	88.45	88.45	88.15	88.15	76,597
2024-11-19	88.00	88.34	87.94	88.33	197,909
2024-11-18	87.81	88.12	87.62	87.87	97,575
2024-11-15	88.67	88.67	87.64	87.88	127,904
2024-11-14	88.33	88.42	88.19	88.35	189,853
2024-11-13	88.88	89.17	88.62	88.73	119,193
2024-11-12	89.88	89.88	88.80	88.84	199,290
2024-11-11	89.46	89.53	89.30	89.32	21,934
2024-11-08	89.27	89.77	89.27	89.32	154,124
2024-11-07	88.46	89.28	88.33	89.15	170,051
2024-11-06	88.56	88.56	87.61	88.00	290,231
2024-11-05	88.76	88.76	88.06	88.15	117,872
2024-11-04	88.23	88.69	88.23	88.57	42,860
2024-11-01	88.54	88.88	88.21	88.34	367,102
2024-10-31	89.40	89.40	88.48	88.61	97,893
2024-10-30	89.15	89.30	88.87	88.99	45,495
2024-10-29	89.19	89.19	88.55	88.63	46,890
2024-10-28	88.39	88.87	88.39	88.64	143,862
2024-10-25	88.79	89.01	88.75	88.81	251,200
2024-10-24	88.33	88.80	88.33	88.57	563,218
2024-10-23	88.38	88.71	88.31	88.41	46,043
2024-10-22	88.95	88.95	88.53	88.53	901,504
2024-10-21	89.73	89.73	88.97	89.00	382,705
2024-10-18	89.74	89.80	89.54	89.76	61,595
2024-10-17	90.00	90.15	89.65	89.81	241,195
2024-10-16	90.18	90.42	90.18	90.41	56,304
2024-10-15	90.03	90.30	89.94	90.07	946,471
2024-10-14	89.55	89.76	89.54	89.76	9,541
2024-10-11	90.26	90.26	89.58	89.83	58,325
2024-10-10	89.81	89.91	89.60	89.69	46,580
2024-10-09	89.78	90.00	89.78	90.00	414,013
2024-10-08	89.68	90.05	89.68	89.92	32,651
2024-10-07	90.31	90.31	89.90	90.00	20,042
2024-10-04	90.66	90.74	90.08	90.26	27,960
2024-10-03	90.84	90.96	90.56	90.75	40,295
2024-10-02	91.04	91.56	90.72	90.84	8,569
2024-10-01	91.50	91.50	90.97	91.08	18,673
2024-09-30	91.38	91.38	90.56	90.86	61,052
2024-09-27	90.49	90.85	90.49	90.75	245,604
2024-09-26	90.53	90.91	90.37	90.54	15,519
2024-09-25	91.27	91.27	90.54	90.57	91,645
2024-09-24	90.01	90.67	90.01	90.67	76,050
2024-09-23	91.18	91.18	90.42	90.55	63,644
2024-09-20	91.62	91.62	90.56	90.58	404,241
2024-09-19	91.27	91.27	90.78	90.95	189,964
2024-09-18	90.91	90.91	90.52	90.64	91,144
2024-09-17	90.19	91.11	90.19	90.91	19,888
2024-09-16	90.31	90.73	90.31	90.70	20,384
2024-09-13	89.95	90.28	89.95	90.28	98,146
2024-09-12	89.97	89.97	89.64	89.75	73,125
2024-09-11	89.98	90.03	89.68	89.97	70,702
2024-09-10	89.81	90.02	89.78	89.96	83,274
2024-09-09	89.84	89.84	89.63	89.82	78,797
2024-09-06	90.04	90.34	89.86	89.96	42,643
2024-09-05	89.58	89.96	89.55	89.73	193,413
2024-09-04	89.02	89.58	89.02	89.44	24,582
2024-09-03	89.34	89.58	89.17	89.30	73,645
2024-09-02	89.58	89.58	89.40	89.49	27,444
2024-08-30	89.45	89.68	89.43	89.45	104,571
2024-08-29	89.44	89.75	89.42	89.46	37,143
2024-08-28	89.64	89.70	89.42	89.42	237,004
2024-08-27	89.67	89.82	89.49	89.56	36,604
2024-08-26	89.76	89.76	89.76	89.76	0
2024-08-23	89.22	89.80	89.13	89.76	135,802
2024-08-22	89.62	89.72	89.12	89.22	218,287
2024-08-21	89.50	89.65	89.35	89.65	80,126
2024-08-20	89.30	89.39	89.10	89.27	71,554
2024-08-19	89.12	89.20	88.93	89.20	31,175
2024-08-16	89.03	89.03	88.67	88.72	15,390
2024-08-15	89.18	89.18	88.65	88.78	30,717
2024-08-14	88.67	89.01	88.67	89.01	32,654
2024-08-13	88.21	88.77	88.21	88.73	10,999
2024-08-12	88.20	88.34	88.07	88.29	24,183
2024-08-09	88.44	88.44	87.91	88.24	22,941
2024-08-08	87.59	87.99	87.59	87.84	15,067
2024-08-07	87.60	88.03	87.55	87.86	317,063
2024-08-06	87.24	87.88	87.24	87.50	339,506
2024-08-05	88.16	88.17	87.38	87.75	567,990
2024-08-02	88.09	88.44	87.68	88.19	125,796
2024-08-01	87.87	88.30	87.84	88.10	158,271
2024-07-31	87.60	87.84	87.56	87.77	48,302
2024-07-30	87.96	87.96	87.28	87.28	67,943
2024-07-29	87.47	87.60	87.31	87.31	74,877
2024-07-26	87.55	87.55	86.88	87.23	101,923
2024-07-25	86.69	87.07	86.69	87.02	323,113
2024-07-24	87.74	87.74	87.06	87.14	151,076
2024-07-23	87.25	87.45	87.15	87.36	25,570
2024-07-22	86.92	87.43	86.92	87.18	32,142
2024-07-19	86.95	87.32	86.87	86.93	176,197
2024-07-18	87.40	87.51	87.22	87.22	129,014
2024-07-17	88.06	88.11	87.76	87.95	158,163
2024-07-16	88.59	88.59	87.93	88.05	86,948
2024-07-15	87.98	88.14	87.89	87.96	13,349
2024-07-12	88.52	88.52	87.85	88.19	102,635
2024-07-11	87.55	88.34	87.30	88.08	58,868
2024-07-10	87.49	87.49	87.11	87.37	77,129
2024-07-09	87.26	87.28	87.02	87.02	35,870
2024-07-08	86.76	87.42	86.76	87.28	108,830
2024-07-05	86.64	87.37	86.64	87.03	50,964
2024-07-04	87.35	87.35	86.41	86.66	95,592
2024-07-03	86.10	86.91	86.01	86.77	125,743
2024-07-02	85.76	86.12	85.70	85.99	43,680
2024-07-01	86.26	86.33	85.70	85.72	55,200
2024-06-28	86.96	86.96	86.40	86.58	15,125
2024-06-27	86.60	86.96	86.54	86.76	99,108
2024-06-26	86.88	86.96	86.50	86.50	389,957
2024-06-25	87.55	87.55	86.90	86.93	147,192
2024-06-24	86.91	87.09	86.87	86.94	77,291
2024-06-21	86.78	87.09	86.77	86.85	168,575
2024-06-20	87.03	87.16	86.71	86.75	118,960
2024-06-19	87.65	87.65	87.06	87.15	115,990
2024-06-18	87.08	87.08	86.51	86.86	149,831
2024-06-17	86.47	86.81	86.33	86.44	65,939
2024-06-14	87.02	87.33	86.72	86.83	272,948
2024-06-13	86.73	87.24	86.73	86.89	204,891
2024-06-12	86.78	87.59	86.51	87.52	79,403
2024-06-11	86.52	86.78	86.52	86.53	45,928
2024-06-10	86.33	86.63	86.33	86.55	14,954
2024-06-07	87.70	87.70	86.10	86.67	101,983
2024-06-06	87.46	87.60	87.10	87.28	227,651
2024-06-05	87.52	87.52	86.90	87.28	80,189
2024-06-04	87.12	87.22	86.79	87.08	22,025
2024-06-03	86.66	87.08	86.61	86.97	75,881
2024-05-31	86.29	86.77	86.25	86.58	173,748
2024-05-30	86.30	86.42	85.56	86.39	59,738
2024-05-29	86.04	86.09	85.82	85.85	54,188
2024-05-28	86.62	86.76	86.10	86.48	42,842
2024-05-27	86.64	86.64	86.64	86.64	0
2024-05-24	86.88	86.88	86.38	86.64	45,676
2024-05-23	86.92	87.00	86.36	86.40	63,349
2024-05-22	86.98	87.14	86.88	86.90	6,283
2024-05-21	87.12	87.25	87.08	87.15	16,907
2024-05-20	87.00	87.19	86.97	87.11	29,640
2024-05-17	87.30	87.30	86.97	87.01	9,582
2024-05-16	87.46	87.70	87.40	87.50	57,461
2024-05-15	87.14	87.74	87.09	87.69	35,430
2024-05-14	86.88	87.02	86.68	86.91	40,542
2024-05-13	86.83	87.01	86.68	86.86	48,575
2024-05-10	86.52	87.11	86.52	86.75	95,451
2024-05-09	86.64	86.85	86.57	86.85	92,563
2024-05-08	87.17	87.17	86.65	86.76	107,827
2024-05-07	86.23	87.48	86.23	87.31	221,555
2024-05-06	86.62	86.62	86.62	86.62	0
2024-05-03	85.97	86.80	85.69	86.62	81,046
2024-05-02	85.86	85.86	85.38	85.60	84,004
2024-05-01	85.09	85.29	84.85	85.12	32,355
2024-04-30	85.70	85.82	85.27	85.27	162,405
2024-04-29	85.27	85.78	85.27	85.72	53,183
2024-04-26	85.17	85.45	85.16	85.28	188,463
2024-04-25	85.27	85.36	84.65	84.90	243,507
2024-04-24	85.77	85.84	85.11	85.21	32,120
2024-04-23	85.50	85.94	85.44	85.78	102,863
2024-04-22	85.22	85.53	85.22	85.48	69,323
2024-04-19	85.54	85.54	85.09	85.39	107,697
2024-04-18	85.97	85.97	85.16	85.18	262,198
2024-04-17	85.47	85.70	84.93	85.58	241,727
2024-04-16	85.22	85.39	84.69	84.90	577,086
2024-04-15	86.24	86.29	85.47	85.57	499,719
2024-04-12	86.56	86.72	86.31	86.31	426,864
2024-04-11	86.79	86.80	86.31	86.31	243,040
2024-04-10	88.39	88.39	87.08	87.15	85,561
2024-04-09	87.67	88.04	87.62	87.95	72,220
2024-04-08	87.82	87.82	87.01	87.41	30,733
2024-04-05	87.12	87.46	87.10	87.34	180,784
2024-04-04	87.31	87.80	87.26	87.65	153,574
2024-04-03	87.16	87.19	86.81	87.08	86,462
2024-04-02	87.57	87.57	86.64	86.94	134,238
2024-04-01	87.70	87.70	87.70	87.70	0
2024-03-29	87.70	87.70	87.70	87.70	0
2024-03-28	87.85	87.90	87.69	87.70	145,830
2024-03-27	87.71	87.76	87.53	87.76	27,125
2024-03-26	87.60	87.76	87.52	87.58	67,512
2024-03-25	87.88	87.97	87.41	87.50	124,594
2024-03-22	87.51	87.80	87.36	87.74	249,341
2024-03-21	87.47	87.68	87.26	87.49	263,278
2024-03-20	86.69	86.79	86.60	86.79	16,676
2024-03-19	86.12	86.61	86.12	86.61	115,742
2024-03-18	86.37	86.48	86.19	86.19	228,576
2024-03-15	86.41	86.56	86.22	86.31	290,010
2024-03-14	86.85	87.07	86.47	86.53	295,522
2024-03-13	87.46	87.78	87.25	87.47	114,483
2024-03-12	87.44	87.58	87.21	87.30	78,868
2024-03-11	87.61	87.80	87.37	87.43	383,454
2024-03-08	87.86	87.86	87.40	87.61	165,882
2024-03-07	87.39	87.59	87.14	87.40	175,041
2024-03-06	86.96	87.39	86.96	87.29	334,689
2024-03-05	87.24	87.24	86.72	86.87	291,343
2024-03-04	86.55	86.77	86.55	86.70	61,807
2024-03-01	86.59	86.61	86.08	86.51	41,212
2024-02-29	85.98	86.41	85.93	86.36	133,149
2024-02-28	86.20	86.20	85.84	85.94	48,363
2024-02-27	86.06	86.12	85.82	85.92	265,521
2024-02-26	85.98	86.42	85.98	86.06	241,210
2024-02-23	85.55	86.06	85.52	86.06	92,881
2024-02-22	85.36	85.60	85.36	85.48	230,838
2024-02-21	85.27	85.46	85.19	85.26	27,638
2024-02-20	85.41	85.41	85.03	85.28	364,231
2024-02-19	85.11	85.34	85.00	85.20	79,680
2024-02-16	85.58	85.70	85.21	85.43	94,416
2024-02-15	85.27	85.70	85.22	85.49	448,311
2024-02-14	85.25	85.42	85.20	85.39	53,796
2024-02-13	85.95	86.11	85.26	85.29	279,430
2024-02-12	86.00	86.05	85.85	86.05	61,117
2024-02-09	85.91	86.10	85.73	85.74	555,703
2024-02-08	86.24	86.24	85.85	85.97	710,226
2024-02-07	86.21	86.21	85.84	85.96	123,685
2024-02-06	85.54	85.98	85.52	85.98	327,101
2024-02-05	85.82	85.98	85.28	85.41	137,990
2024-02-02	86.67	86.91	85.92	86.08	208,288
2024-02-01	85.99	86.94	85.99	86.77	128,252
2024-01-31	86.12	86.50	86.05	86.36	205,517
2024-01-30	86.23	86.23	85.74	85.90	119,883
2024-01-29	85.75	85.90	85.61	85.84	20,203
2024-01-26	85.48	85.74	85.37	85.67	47,902
2024-01-25	85.23	85.45	84.90	85.45	60,867
2024-01-24	85.61	85.61	85.17	85.15	136,656
2024-01-23	85.78	85.78	85.00	85.02	112,761
2024-01-22	85.50	85.73	85.46	85.46	149,134
2024-01-19	85.54	85.71	85.25	85.39	23,809
2024-01-18	85.45	85.84	85.45	85.54	37,788
2024-01-17	85.71	85.76	85.25	85.46	168,784
2024-01-16	86.30	86.37	85.98	86.05	59,014
2024-01-15	86.41	86.57	86.31	86.54	28,145
2024-01-12	86.42	86.75	86.20	86.57	397,817
2024-01-11	86.05	86.90	85.70	85.84	150,008
2024-01-10	85.70	86.09	85.38	85.98	368,040
2024-01-09	85.90	85.90	85.38	85.55	297,576
2024-01-08	85.70	85.94	85.40	85.90	66,609
2024-01-05	85.86	86.38	85.11	86.13	691,311
2024-01-04	86.25	86.43	85.76	86.02	172,329
2024-01-03	86.60	86.96	85.80	85.95	150,057
2024-01-02	87.69	87.69	86.89	86.89	26,348
2024-01-01	87.79	87.79	87.79	87.79	0
2023-12-29	87.75	87.79	87.61	87.79	325,767
2023-12-28	88.08	88.11	87.80	87.87	533,304
2023-12-27	87.18	88.10	87.18	88.01	934,109
2023-12-26	87.59	87.59	87.59	87.59	0
2023-12-25	87.59	87.59	87.59	87.59	0
2023-12-22	87.62	87.72	87.36	87.59	454,919
2023-12-21	87.24	87.95	87.24	87.66	120,010
2023-12-20	87.81	87.81	87.39	87.46	76,321
2023-12-19	87.45	87.60	87.20	87.53	63,743
2023-12-18	87.19	87.65	87.09	87.13	181,754
2023-12-15	87.09	87.51	87.00	87.23	102,065
2023-12-14	86.49	87.32	86.49	87.27	374,648
2023-12-13	85.39	85.74	85.39	85.68	37,896
2023-12-12	85.40	85.72	85.05	85.17	131,894
2023-12-11	85.33	85.53	85.18	85.18	238,209
2023-12-08	85.79	85.79	85.16	85.30	65,317
2023-12-07	85.63	85.91	85.54	85.88	139,666
2023-12-06	85.53	85.87	84.99	85.77	94,545
2023-12-05	84.85	85.43	84.83	85.43	28,560
2023-12-04	85.18	85.20	84.56	84.68	143,613
2023-12-01	84.15	84.98	84.07	84.98	98,033
2023-11-30	84.81	84.81	84.10	84.20	2,928,739
2023-11-29	84.16	84.71	84.15	84.48	118,181
2023-11-28	83.57	83.71	83.40	83.71	13,001
2023-11-27	83.22	83.35	83.11	83.30	1,265,488
2023-11-24	83.08	83.40	83.06	83.35	125,101
2023-11-23	83.25	83.58	83.23	83.29	180,341
2023-11-22	83.20	83.41	83.00	83.20	28,564
2023-11-21	83.00	83.25	82.98	83.18	868,449
2023-11-20	82.41	82.65	82.32	82.65	65,023
2023-11-17	82.29	82.59	82.29	82.39	671,288
2023-11-16	81.60	82.32	81.60	82.05	887,607
2023-11-15	82.47	82.65	82.09	82.09	172,884
2023-11-14	81.44	82.61	81.11	82.53	145,721
2023-11-13	81.35	81.46	80.82	81.15	310,151
2023-11-10	81.49	81.51	81.10	81.46	591,676
2023-11-09	81.92	82.11	81.66	81.67	581,986
2023-11-08	81.66	82.09	81.66	82.03	298,167
2023-11-07	81.62	82.00	81.50	81.97	44,057
2023-11-06	82.32	82.39	81.74	81.76	120,590
2023-11-03	81.32	82.60	81.32	82.52	210,895
2023-11-02	80.77	81.72	80.77	81.42	67,157
2023-11-01	79.70	80.42	79.44	80.21	264,726
2023-10-31	79.67	80.02	79.65	79.77	76,678
2023-10-30	79.54	79.81	79.38	79.49	13,649
2023-10-27	79.39	79.55	79.29	79.49	28,685
2023-10-26	78.56	79.36	78.56	79.25	162,720
2023-10-25	79.48	79.64	79.15	79.31	35,058
2023-10-24	79.18	79.49	79.18	79.36	52,259
2023-10-23	78.72	79.15	78.16	79.15	64,279
2023-10-20	78.13	78.77	78.13	78.62	212,292
2023-10-19	78.39	78.69	78.39	78.69	181,793
2023-10-18	79.02	79.24	78.64	78.66	150,767
2023-10-17	79.66	79.66	79.12	79.34	142,503
2023-10-16	79.89	79.89	79.52	79.64	238,871
2023-10-13	79.79	80.21	79.74	79.78	52,818
2023-10-12	80.60	80.60	79.83	79.83	244,633
2023-10-11	80.33	80.82	80.22	80.55	88,514
2023-10-10	79.62	80.51	79.62	80.46	96,938
2023-10-09	79.61	79.69	79.36	79.69	43,519
2023-10-06	79.41	79.63	78.68	79.56	87,011
2023-10-05	79.74	79.85	79.53	79.53	458,850
2023-10-04	78.96	79.73	78.87	79.37	270,943
2023-10-03	80.20	80.27	79.42	79.43	224,475
2023-10-02	81.25	81.25	80.31	80.44	127,769
2023-09-29	81.15	81.68	81.15	81.15	208,471
2023-09-28	81.08	81.08	80.43	80.81	386,674
2023-09-27	81.50	81.71	81.21	81.21	55,857
2023-09-26	81.50	82.01	81.50	81.62	87,903
2023-09-25	82.46	82.46	81.80	81.85	55,022
2023-09-22	81.83	82.54	81.83	82.54	345,463
2023-09-21	82.80	82.80	81.94	82.05	320,409
2023-09-20	82.77	83.25	82.77	83.25	33,655
2023-09-19	82.81	82.94	82.73	82.77	249,029
2023-09-18	83.01	83.01	82.83	82.93	287,900
2023-09-15	83.36	83.41	82.90	83.02	21,343
2023-09-14	83.29	83.38	83.08	83.23	77,128
2023-09-13	83.34	83.62	83.13	83.60	84,349
2023-09-12	83.50	83.52	83.32	83.44	45,786
2023-09-11	83.55	83.72	83.36	83.48	24,884
2023-09-08	83.60	83.97	83.55	83.71	95,788
2023-09-07	83.00	83.39	83.00	83.34	85,032
2023-09-06	83.19	83.40	83.05	83.05	243,218
2023-09-05	83.74	83.91	83.55	83.58	73,381
2023-09-04	83.94	84.17	83.87	83.94	2,148
2023-09-01	84.41	84.58	83.84	83.84	24,236
2023-08-31	84.50	84.50	84.11	84.21	56,486
2023-08-30	84.37	84.55	84.16	84.30	74,628
2023-08-29	83.74	84.34	83.68	84.34	139,205
2023-08-28	83.48	83.48	83.48	83.48	0
2023-08-25	83.50	83.59	83.27	83.48	9,984
2023-08-24	83.82	84.08	83.57	83.59	246,207
2023-08-23	82.61	83.61	82.61	83.61	125,598
2023-08-22	82.34	82.78	82.34	82.60	251,332
2023-08-21	82.86	82.86	82.31	82.35	201,724
2023-08-18	83.07	83.15	82.67	82.97	55,679
2023-08-17	83.07	83.07	82.67	82.72	173,047
2023-08-16	83.77	83.77	83.52	83.67	216,986
2023-08-15	84.08	84.08	83.50	83.73	264,485
2023-08-14	84.70	84.96	84.25	84.31	226,837
2023-08-11	85.00	85.30	84.81	84.81	458,439
2023-08-10	85.06	85.72	85.06	85.41	125,943
2023-08-09	85.05	85.33	85.05	85.29	16,819
2023-08-08	84.77	85.27	84.77	85.12	681,969
2023-08-07	85.32	85.32	84.95	85.06	466,263
2023-08-04	84.30	85.20	84.17	85.09	394,829
2023-08-03	84.27	84.66	84.10	84.21	126,314
2023-08-02	85.51	85.51	84.52	84.71	60,242
2023-08-01	86.28	86.36	85.52	85.52	414,859
2023-07-31	86.22	86.39	86.01	86.39	20,561
2023-07-28	85.11	86.18	85.11	86.14	93,403
2023-07-27	86.23	86.24	85.62	85.83	93,787
2023-07-26	86.03	86.03	85.68	85.78	26,932
2023-07-25	85.65	85.91	85.53	85.68	39,244
2023-07-24	85.60	86.10	85.60	85.76	93,433
2023-07-21	85.65	85.66	85.19	85.55	32,967
2023-07-20	85.66	85.77	85.28	85.31	192,193
2023-07-19	86.99	86.99	85.96	85.96	19,429
2023-07-18	85.62	86.03	85.62	85.87	18,122
2023-07-17	85.62	85.72	85.47	85.61	102,140
2023-07-14	85.90	85.97	85.77	85.77	60,665
2023-07-13	85.14	85.85	85.14	85.85	124,537
2023-07-12	84.90	85.51	84.75	85.51	475,756
2023-07-11	84.03	84.55	84.03	84.47	20,278
2023-07-10	83.79	83.95	83.59	83.85	115,430
2023-07-07	83.99	83.99	83.56	83.77	112,944
2023-07-06	85.16	85.16	83.82	83.88	55,541
2023-07-05	85.80	85.80	85.14	85.16	736,572
2023-07-04	85.36	85.50	85.31	85.31	42,443
2023-07-03	85.07	85.38	85.07	85.34	33,193
2023-06-30	84.65	85.29	84.58	85.29	163,066
2023-06-29	84.85	85.09	84.58	84.65	201,432
2023-06-28	84.90	85.13	84.90	85.00	81,928
2023-06-27	85.02	85.27	84.95	84.95	70,210
2023-06-26	84.73	85.07	84.73	84.96	60,953
2023-06-23	84.58	85.00	84.58	84.84	27,880
2023-06-22	84.66	84.98	84.66	84.75	114,391
2023-06-21	85.25	85.25	84.32	84.55	25,046
2023-06-20	84.47	84.83	84.26	84.57	49,959
2023-06-19	84.60	84.75	84.26	84.37	7,798
2023-06-16	84.75	84.86	84.53	84.66	68,414
2023-06-15	84.39	84.69	84.25	84.62	140,008
2023-06-14	84.40	84.89	84.40	84.89	190,846
2023-06-13	84.84	85.01	84.55	84.61	514,942
2023-06-12	84.19	84.57	84.18	84.45	134,332
2023-06-09	84.16	84.32	84.14	84.31	139,981
2023-06-08	83.86	84.23	83.76	84.17	317,982
2023-06-07	84.20	84.36	84.02	84.07	69,099
2023-06-06	84.24	84.26	83.93	84.19	43,892
2023-06-05	83.85	84.12	83.84	84.12	65,706
2023-06-02	83.84	84.18	83.84	84.18	77,035
2023-06-01	83.60	83.71	83.33	83.62	31,994
2023-05-31	83.65	83.68	83.31	83.38	1,272,633
2023-05-30	83.18	83.48	83.00	83.48	23,262
2023-05-29	82.63	82.63	82.63	82.63	0
2023-05-26	82.75	83.02	82.58	82.63	84,216
2023-05-25	83.00	83.02	82.75	82.83	18,396
2023-05-24	82.97	83.16	82.78	83.09	23,573
2023-05-23	83.01	83.01	82.76	82.95	103,204
2023-05-22	82.98	83.17	82.91	83.01	12,783
2023-05-19	83.12	83.36	82.89	83.08	67,793
2023-05-18	83.50	83.78	83.36	83.44	1,083,933
2023-05-17	83.57	83.90	83.55	83.69	36,931
2023-05-16	84.20	84.26	83.67	83.70	300,421
2023-05-15	84.00	84.24	83.98	84.10	308,634
2023-05-12	84.91	84.95	84.38	84.55	290,389
2023-05-11	84.70	84.86	84.51	84.80	300,943
2023-05-10	84.00	84.73	84.00	84.54	183,337
2023-05-09	84.24	84.30	84.02	84.14	28,293
2023-05-08	84.31	84.31	84.31	84.31	0
2023-05-05	84.38	84.50	84.17	84.31	6,418
2023-05-04	84.66	84.87	84.50	84.51	372,460
2023-05-03	84.62	84.76	84.57	84.69	50,372
2023-05-02	85.02	85.02	84.21	84.35	187,654
2023-05-01	84.77	84.77	84.77	84.77	0
2023-04-28	84.25	84.84	84.03	84.77	95,095
2023-04-27	83.97	84.46	83.97	84.16	34,545
2023-04-26	84.49	84.58	84.23	84.40	83,533
2023-04-25	83.72	84.33	83.72	84.30	140,983
2023-04-24	83.59	83.78	83.50	83.78	164,414
2023-04-21	83.70	84.00	83.55	83.60	98,722
2023-04-20	84.44	84.44	83.60	83.81	96,083
2023-04-19	84.15	84.15	83.67	83.81	197,165
2023-04-18	84.11	84.29	84.01	84.20	171,396
2023-04-17	84.77	84.79	83.99	84.16	647,458
2023-04-14	84.75	84.91	84.45	84.48	386,111
2023-04-13	84.80	85.07	84.68	84.82	69,036
2023-04-12	85.07	85.55	84.85	85.10	44,364
2023-04-11	83.71	85.26	83.61	85.05	656,048
2023-04-10	85.41	85.41	85.41	85.41	0
2023-04-07	85.41	85.41	85.41	85.41	0
2023-04-06	85.27	85.62	85.23	85.41	214,089
2023-04-05	85.66	85.66	85.14	85.21	1,092,488
2023-04-04	85.52	85.56	85.19	85.48	150,378
2023-04-03	84.72	85.55	84.72	85.55	827,795
2023-03-31	84.69	85.07	84.33	85.07	55,956
2023-03-30	84.33	84.54	84.24	84.39	150,499
2023-03-29	83.87	84.01	83.74	84.01	191,182
2023-03-28	83.75	84.03	83.72	83.91	18,143
2023-03-27	84.25	84.44	83.90	84.03	470,489
2023-03-24	84.52	84.89	84.21	84.23	106,488
2023-03-23	84.02	84.57	84.02	84.57	69,742
2023-03-22	83.60	83.92	83.42	83.74	130,235
2023-03-21	82.81	83.75	82.81	83.55	86,713
2023-03-20	82.47	83.34	82.47	83.21	230,844
2023-03-17	83.18	83.68	83.12	83.34	67,113
2023-03-16	83.49	83.83	83.41	83.50	463,718
2023-03-15	83.69	84.09	83.57	83.95	143,678
2023-03-14	84.09	85.24	83.87	84.22	1,152,143
2023-03-13	84.34	84.91	84.23	84.38	618,028
2023-03-10	83.98	84.33	83.50	84.21	80,135
2023-03-09	83.25	83.96	83.25	83.74	79,984
2023-03-08	83.95	84.16	83.60	83.87	16,505
2023-03-07	84.47	84.61	83.89	83.97	45,854
2023-03-06	84.41	84.77	84.41	84.45	85,371
2023-03-03	83.20	84.11	83.20	84.05	524,294
2023-03-02	84.00	84.00	83.00	83.06	280,001
2023-03-01	84.33	84.33	83.66	83.81	94,479
2023-02-28	84.42	84.42	83.82	84.03	166,583
2023-02-27	84.26	84.57	84.10	84.23	56,069
2023-02-24	84.62	84.62	83.85	84.07	140,533
2023-02-23	83.57	84.33	83.46	84.25	149,275
2023-02-22	83.21	83.74	83.01	83.45	109,127
2023-02-21	84.21	84.21	83.28	83.44	14,140
2023-02-20	84.38	84.41	84.11	84.19	15,170
2023-02-17	84.00	84.15	83.87	83.87	485,549
2023-02-16	84.95	85.06	84.39	84.67	455,403
2023-02-15	85.06	85.48	84.95	84.95	62,395
2023-02-14	85.29	85.75	85.07	85.10	125,952
2023-02-13	85.21	85.45	85.04	85.27	517,986
2023-02-10	85.75	85.79	84.95	84.95	758,864
2023-02-09	86.56	86.83	86.20	86.35	209,107
2023-02-08	86.62	86.68	86.03	86.03	319,896
2023-02-07	86.41	86.46	86.07	86.39	152,525
2023-02-06	87.50	87.50	86.50	86.65	465,026
2023-02-03	88.60	88.69	87.50	87.87	3,764,569
2023-02-02	88.68	89.03	88.27	88.79	210,758
2023-02-01	86.94	87.30	86.90	87.30	43,998
2023-01-31	86.58	86.69	86.26	86.60	357,841
2023-01-30	87.44	87.44	86.80	86.80	330,696
2023-01-27	87.61	87.61	87.14	87.44	488,163
2023-01-26	87.58	87.74	87.15	87.38	866,699
2023-01-25	87.74	87.74	87.21	87.21	9,621
2023-01-24	87.43	87.47	86.88	87.41	98,014
2023-01-23	87.92	87.92	87.14	87.19	70,950
2023-01-20	87.53	87.53	87.03	87.06	74,432
2023-01-19	87.80	87.94	87.19	87.36	113,375
2023-01-18	86.79	88.02	86.79	87.55	43,435
2023-01-17	86.01	86.62	85.81	86.56	1,495,487
2023-01-16	86.63	86.70	86.00	86.19	31,081
2023-01-13	86.77	86.99	86.39	86.67	688,516
2023-01-12	85.57	86.30	85.54	86.08	495,503
2023-01-11	85.20	86.39	85.20	86.25	1,968,638
2023-01-10	85.70	85.98	85.12	85.12	167,625
2023-01-09	85.75	86.12	85.38	86.08	628,611
2023-01-06	84.67	85.57	84.32	85.56	255,948
2023-01-05	84.94	85.27	84.07	84.48	644,646
2023-01-04	85.07	85.28	84.70	85.28	238,062
2023-01-03	83.85	84.85	83.85	84.59	745,546
2023-01-02	84.26	84.26	84.26	84.26	0
2022-12-30	84.33	84.33	83.99	84.26	3,441
2022-12-29	84.10	84.33	83.87	84.33	78,073
2022-12-28	84.00	84.43	83.85	83.85	18,323
2022-12-27	84.94	84.94	84.94	84.94	0
2022-12-26	84.94	84.94	84.94	84.94	0
2022-12-23	85.09	85.09	84.70	84.94	30,859
2022-12-22	85.50	85.59	84.94	84.98	459,059
2022-12-21	84.55	85.26	84.28	85.06	112,353
2022-12-20	84.42	84.44	83.94	84.19	291,787
2022-12-19	84.96	85.29	84.75	84.75	565,143
2022-12-16	85.57	85.72	85.00	85.07	49,917
2022-12-15	86.07	86.15	85.40	85.51	215,439
2022-12-14	86.74	86.93	86.54	86.71	56,977
2022-12-13	85.89	87.65	85.82	87.06	836,905
2022-12-12	85.83	85.96	85.56	85.75	275,150
2022-12-09	86.12	86.39	85.76	86.14	331,980
2022-12-08	86.33	86.44	85.96	86.18	1,871
2022-12-07	85.07	86.00	84.72	85.66	3,883,849
2022-12-06	85.70	85.70	85.06	85.21	168,699
2022-12-05	86.63	86.64	85.63	85.84	2,605,049
2022-12-02	86.05	86.55	85.32	86.29	376,648
2022-12-01	85.38	86.28	85.38	86.12	228,488
2022-11-30	84.39	84.94	84.38	84.60	354,398
2022-11-29	84.43	84.65	84.17	84.30	97,625
2022-11-28	84.30	84.73	84.15	84.15	207,429
2022-11-25	84.30	84.62	84.15	84.44	8,047
2022-11-24	83.99	84.68	83.93	84.34	86,199
2022-11-23	83.27	84.00	83.27	83.93	33,618
2022-11-22	82.74	83.22	82.71	83.15	43,002
2022-11-21	82.59	83.14	82.18	82.74	494,882
2022-11-18	82.31	82.95	82.31	82.46	246,325
2022-11-17	83.64	83.64	82.38	82.72	222,026
2022-11-16	83.72	83.81	83.45	83.59	310,114
2022-11-15	82.36	83.48	82.36	83.38	490,591
2022-11-14	82.60	82.94	82.27	82.35	996,199
2022-11-11	82.72	83.28	82.52	82.54	46,804
2022-11-10	79.68	82.54	79.05	82.54	143,979
2022-11-09	80.38	80.68	79.92	80.02	206,587
2022-11-08	79.83	80.43	79.74	80.43	53,331
2022-11-07	79.49	80.23	79.48	79.76	59,968
2022-11-04	78.55	79.98	78.35	79.44	344,400
2022-11-03	78.49	78.49	77.83	78.35	183,220
2022-11-02	79.24	79.58	79.07	79.21	210,124
2022-11-01	78.52	79.51	78.52	79.11	47,921
2022-10-31	79.26	79.26	78.12	78.12	213,648
2022-10-28	78.90	79.29	78.56	79.22	466,277
2022-10-27	78.96	79.35	78.45	79.35	887,036
2022-10-26	78.44	79.07	78.14	79.07	115,245
2022-10-25	76.92	78.10	76.91	78.10	205,072
2022-10-24	77.28	77.28	76.35	76.88	55,824
2022-10-21	75.98	76.34	75.60	76.23	75,850
2022-10-20	76.76	77.15	76.73	76.78	18,652
2022-10-19	77.76	77.76	77.02	77.15	34,668
2022-10-18	77.46	78.08	77.45	77.49	130,751
2022-10-17	77.20	77.95	77.20	77.69	95,751
2022-10-14	77.59	78.45	76.96	76.96	23,927
2022-10-13	77.70	78.00	76.24	77.45	286,275
2022-10-12	78.70	78.70	77.96	78.06	641,399
2022-10-11	78.13	78.71	78.13	78.64	99,970
2022-10-10	78.70	79.01	78.19	78.37	18,457
2022-10-07	79.26	79.81	78.83	79.25	49,614
2022-10-06	80.39	80.39	79.73	79.96	410,354
2022-10-05	80.95	81.03	79.83	79.83	1,526,922
2022-10-04	80.22	81.42	80.22	81.26	388,173
2022-10-03	78.70	80.38	78.41	80.21	137,161
2022-09-30	78.72	79.48	78.69	78.69	953,237
2022-09-29	79.13	79.13	77.98	78.52	51,903
2022-09-28	77.42	78.92	77.12	78.92	667,214
2022-09-27	79.26	79.97	78.85	79.01	190,347
2022-09-26	80.58	80.63	79.59	79.69	180,197
2022-09-23	82.01	82.05	80.70	80.70	30,684
2022-09-22	82.83	82.87	81.75	81.75	11,553
2022-09-21	82.85	83.18	82.60	82.93	22,563
2022-09-20	83.25	83.61	82.68	82.85	73,147
2022-09-19	83.36	83.36	83.36	83.36	0
2022-09-16	83.32	83.94	83.00	83.36	37,228
2022-09-15	84.10	84.10	83.61	83.81	332,152
2022-09-14	84.90	84.90	83.82	84.40	746,151
2022-09-13	85.56	85.86	84.30	84.56	31,041
2022-09-12	85.76	86.10	85.68	85.96	159,499
2022-09-09	85.20	85.79	85.15	85.79	165,301
2022-09-08	85.04	85.18	84.65	85.03	48,009
2022-09-07	83.62	84.28	83.62	84.27	241,481
2022-09-06	84.75	84.75	83.69	84.13	153,205
2022-09-05	84.58	84.68	84.21	84.52	74,368
2022-09-02	84.52	85.30	84.07	85.10	312,765
2022-09-01	83.95	84.32	83.65	83.77	94,730
2022-08-31	85.21	85.25	84.64	84.64	107,045
2022-08-30	85.28	85.90	84.67	85.20	218,289
2022-08-29	86.31	86.31	86.31	86.31	0
2022-08-26	87.00	87.00	85.94	86.31	694,107
2022-08-25	86.37	86.65	86.14	86.58	19,053
2022-08-24	85.98	86.57	85.98	86.41	104,293
2022-08-23	85.32	86.50	85.07	86.37	580,807
2022-08-22	85.98	86.06	85.25	85.32	45,247
2022-08-19	87.07	87.10	86.04	86.04	64,953
2022-08-18	87.50	87.50	87.20	87.25	5,067
2022-08-17	88.53	88.53	87.11	87.11	151,981
2022-08-16	89.19	89.23	87.99	88.17	79,962
2022-08-15	89.37	89.46	88.62	89.18	98,012
2022-08-12	88.54	88.90	88.39	88.90	115,487
2022-08-11	89.24	89.77	89.00	89.23	1,269,434
2022-08-10	87.76	89.50	87.40	89.47	972,284
2022-08-09	89.00	89.30	88.08	88.08	25,128
2022-08-08	87.70	88.90	87.64	88.90	850,321
2022-08-05	88.27	88.27	87.06	87.23	1,231,807
2022-08-04	87.76	88.25	87.72	88.09	169,386
2022-08-03	86.62	86.99	86.36	86.99	2,611,513
2022-08-02	87.43	87.45	86.79	86.79	31,806
2022-08-01	86.80	87.68	86.80	87.64	136,183
2022-07-29	87.09	87.30	86.60	87.30	72,703
2022-07-28	85.39	86.41	85.25	86.38	76,148
2022-07-27	84.25	84.78	84.25	84.76	122,242
2022-07-26	84.99	85.21	84.54	84.60	45,386
2022-07-25	84.73	85.12	84.73	85.00	48,449
2022-07-22	84.10	84.97	84.10	84.80	33,506
2022-07-21	83.57	84.20	83.53	84.08	17,345
2022-07-20	82.90	83.64	82.90	83.63	148,175
2022-07-19	82.20	82.44	81.75	82.83	173,239
2022-07-18	81.96	82.59	81.96	82.21	16,742
2022-07-15	81.14	82.11	81.14	82.11	342,132
2022-07-14	81.74	82.23	81.23	81.44	481,861
2022-07-13	82.81	83.11	81.61	82.44	632,488
2022-07-12	83.46	83.61	82.84	83.13	173,053
2022-07-11	83.69	84.07	83.69	84.07	47,869
2022-07-08	84.58	84.93	84.00	84.07	367,968
2022-07-07	84.40	84.72	84.23	84.72	165,583
2022-07-06	84.68	84.78	84.27	84.27	305,861
2022-07-05	85.00	85.09	84.67	84.80	1,436,013
2022-07-04	85.48	85.48	84.97	85.06	20,930
2022-07-01	84.47	85.82	84.12	85.48	128,308
2022-06-30	83.97	83.98	83.41	83.83	774,309
2022-06-29	84.07	84.07	83.41	84.00	921,384
2022-06-28	84.71	84.96	83.98	83.98	498,423
2022-06-27	85.80	85.80	85.00	85.00	127,934
2022-06-24	85.55	85.97	85.35	85.81	351,443
2022-06-23	84.76	85.56	84.76	85.44	492,812
2022-06-22	85.17	85.30	84.56	85.15	433,891
2022-06-21	84.91	85.36	84.78	85.31	934,710
2022-06-20	85.14	85.17	84.85	84.87	19,932
2022-06-17	84.64	85.26	84.47	85.10	115,508
2022-06-16	85.38	85.49	84.15	84.57	147,409
2022-06-15	85.08	85.86	84.81	85.47	1,494,100
2022-06-14	84.68	85.48	84.65	84.65	681,105
2022-06-13	86.39	86.58	83.91	84.18	663,328
2022-06-10	88.56	88.62	87.29	87.35	77,118
2022-06-09	89.36	89.36	88.50	88.68	62,772
2022-06-08	90.33	90.33	89.36	89.48	40,229
2022-06-07	89.13	89.92	89.13	89.83	273,304
2022-06-06	90.72	90.77	89.58	89.58	105,479
2022-06-03	89.93	89.93	89.93	89.93	0
2022-06-02	89.93	89.93	89.93	89.93	0
2022-06-01	90.50	90.78	89.93	89.93	188,584
2022-05-31	90.66	90.95	90.15	90.44	615,460
2022-05-30	91.50	91.50	90.92	91.06	36,167
2022-05-27	90.78	91.67	90.63	91.10	447,864
2022-05-26	90.30	90.67	90.30	90.41	42,651
2022-05-25	89.56	90.12	89.52	89.86	215,415
2022-05-24	88.69	89.19	88.66	89.18	16,069
2022-05-23	88.57	89.08	88.57	88.92	148,978
2022-05-20	88.50	88.65	88.34	88.41	211,388
2022-05-19	87.74	88.26	87.37	88.26	127,424
2022-05-18	88.62	88.62	87.96	88.05	114,122
2022-05-17	88.40	88.80	88.28	88.41	186,163
2022-05-16	88.58	88.72	88.32	88.47	10,893
2022-05-13	88.83	88.98	88.51	88.96	133,570
2022-05-12	88.74	88.74	88.17	88.56	127,051
2022-05-11	88.77	89.15	88.06	89.00	533,057
2022-05-10	88.12	88.94	88.12	88.64	74,418
2022-05-09	89.11	89.11	88.03	88.28	97,988
2022-05-06	89.70	89.77	89.08	89.30	4,729,895
2022-05-05	90.81	91.15	89.62	89.81	1,028,424
2022-05-04	90.13	90.38	89.81	90.14	46,593
2022-05-03	89.46	90.26	89.44	90.23	75,540
2022-05-02	90.62	90.62	90.62	90.62	0
2022-04-29	91.47	91.71	90.57	90.62	155,799
2022-04-28	91.46	91.82	91.00	91.08	60,323
2022-04-27	91.95	91.97	91.44	91.48	63,280
2022-04-26	92.00	92.33	91.93	91.93	108,519
2022-04-25	91.09	91.79	91.09	91.78	77,536
2022-04-22	92.50	92.50	91.85	91.85	257,769
2022-04-21	92.89	93.04	92.45	92.45	145,558
2022-04-20	92.55	93.08	92.55	92.91	72,045
2022-04-19	93.31	93.31	92.44	92.78	185,261
2022-04-18	93.18	93.18	93.18	93.18	0
2022-04-15	93.18	93.18	93.18	93.18	0
2022-04-14	93.85	94.31	93.18	93.18	24,064
2022-04-13	94.02	94.52	94.01	94.48	1,047,646
2022-04-12	93.67	94.58	93.27	94.29	258,586
2022-04-11	94.43	94.63	93.90	93.90	39,744
2022-04-08	95.40	95.69	94.99	95.16	202,204
2022-04-07	96.58	96.58	95.42	95.42	213,233
2022-04-06	96.30	96.30	95.34	95.84	40,967
2022-04-05	97.82	97.82	96.74	96.99	85,084
2022-04-04	97.31	97.58	96.86	97.58	19,060
2022-04-01	97.13	97.34	96.47	97.17	162,606
2022-03-31	97.05	97.39	96.92	97.20	147,748
2022-03-30	97.01	97.42	96.65	97.29	56,765
2022-03-29	96.33	97.21	96.00	97.05	114,980
2022-03-28	95.00	95.97	94.66	95.74	1,382,386
2022-03-25	95.25	95.79	94.87	95.04	26,949
2022-03-24	95.18	95.28	94.81	95.21	26,139
2022-03-23	95.01	95.25	94.83	95.14	305,945
2022-03-22	95.19	95.40	94.98	95.09	24,208
2022-03-21	96.69	96.76	95.87	95.87	58,374
2022-03-18	96.86	97.32	96.21	96.78	37,817
2022-03-17	96.69	97.21	96.07	97.19	61,718
2022-03-16	95.37	96.74	95.32	96.02	775,941
2022-03-15	94.25	94.93	94.08	94.83	37,085
2022-03-14	94.59	94.92	94.47	94.60	64,849
2022-03-11	95.00	96.08	94.98	95.07	70,703
2022-03-10	95.28	95.66	94.75	95.00	185,805
2022-03-09	93.98	95.50	93.98	95.47	203,832
2022-03-08	93.53	94.15	93.51	93.80	442,709
2022-03-07	94.60	94.65	93.08	93.83	203,425
2022-03-04	96.10	96.30	94.48	94.70	281,563
2022-03-03	96.46	97.04	96.10	96.10	84,808
2022-03-02	96.87	97.43	96.31	97.38	110,776
2022-03-01	98.50	98.65	96.93	97.38	105,581
2022-02-28	98.93	98.93	96.50	98.13	588,663
2022-02-25	97.85	100.20	97.85	99.70	157,374
2022-02-24	98.80	98.80	96.26	97.02	473,066
2022-02-23	100.67	101.19	99.90	100.05	249,062
2022-02-22	101.44	101.60	100.54	101.38	192,996
2022-02-21	102.50	102.50	101.09	101.13	92,738
2022-02-18	102.28	102.47	101.96	102.14	252,805
2022-02-17	102.47	102.51	102.04	102.37	313,928
2022-02-16	102.35	102.83	102.27	102.51	25,725
2022-02-15	101.66	102.89	101.66	102.54	682,783
2022-02-14	101.55	102.21	101.06	101.94	188,294
2022-02-11	102.47	102.74	102.07	102.15	29,711
2022-02-10	103.86	104.16	103.28	103.45	905,426
2022-02-09	104.21	104.21	103.76	103.98	135,647
2022-02-08	103.18	103.82	103.18	103.84	133,619
2022-02-07	104.03	104.09	103.68	103.84	709,241
2022-02-04	105.05	105.05	103.81	103.94	1,657,026
2022-02-03	105.07	105.17	104.62	104.68	48,690
2022-02-02	104.71	105.32	104.71	105.18	66,706
2022-02-01	104.06	104.95	104.06	104.69	37,258
2022-01-31	104.67	104.74	104.22	104.30	44,752
2022-01-28	104.19	104.40	103.70	104.40	136,881
2022-01-27	103.72	104.81	103.72	104.48	20,002
2022-01-26	104.14	104.80	103.99	104.63	136,060
2022-01-25	104.11	104.45	103.83	104.04	79,521
2022-01-24	104.72	105.14	103.80	104.05	108,494
2022-01-21	104.21	104.94	104.16	104.87	161,776
2022-01-20	104.00	104.63	103.44	104.63	267,228
2022-01-19	103.03	104.24	102.93	104.16	152,443
2022-01-18	104.41	104.41	103.10	103.25	112,888
2022-01-17	103.92	104.17	103.91	104.00	25,242
2022-01-14	104.90	105.06	104.25	104.51	32,613
2022-01-13	105.10	105.44	104.93	105.20	211,125
2022-01-12	105.85	106.16	105.69	105.83	257,861
2022-01-11	105.49	106.10	105.45	105.81	68,615
2022-01-10	105.85	106.33	105.21	105.52	67,193
2022-01-07	106.25	106.46	105.81	105.85	32,398
2022-01-06	106.70	106.70	106.03	106.19	28,297
2022-01-05	107.51	107.76	107.18	107.25	40,870
2022-01-04	107.99	108.21	107.50	107.52	263,288
2022-01-03	108.77	108.77	108.77	108.77	0
2021-12-31	108.79	108.81	108.30	108.77	22,744
2021-12-30	108.02	108.54	108.02	108.54	259,921
2021-12-29	108.44	108.74	108.13	108.21	45,804
2021-12-28	107.94	107.94	107.94	107.94	0
2021-12-27	107.94	107.94	107.94	107.94	0
2021-12-24	107.90	108.04	107.63	107.94	6,610
2021-12-23	107.44	108.18	107.44	107.92	22,701
2021-12-22	107.64	107.91	107.46	107.83	34,032
2021-12-21	107.28	107.84	107.27	107.29	61,702
2021-12-20	108.14	108.15	107.19	107.19	43,299
2021-12-17	108.22	108.33	108.05	108.16	296,823
2021-12-16	108.06	108.53	108.06	108.33	63,997
2021-12-15	108.69	109.08	108.23	108.23	143,699
2021-12-14	108.67	109.21	108.67	108.99	58,240
2021-12-13	108.89	109.14	108.65	109.07	24,892
2021-12-10	108.34	108.98	108.34	108.98	27,280
2021-12-09	108.64	108.92	108.62	108.79	23,378
2021-12-08	108.95	109.32	108.54	108.54	88,193
2021-12-07	108.26	108.94	108.26	108.93	56,801
2021-12-06	108.50	108.50	108.10	108.46	26,036
2021-12-03	108.02	108.25	107.63	108.12	69,403
2021-12-02	107.38	107.94	106.82	107.79	92,236
2021-12-01	106.97	107.64	106.54	107.64	137,065
2021-11-30	106.90	107.20	106.29	106.65	97,598
2021-11-29	106.08	106.70	105.39	106.67	90,845
2021-11-26	106.80	106.90	105.53	105.65	47,284
2021-11-25	107.52	107.52	106.95	107.00	57,999
2021-11-24	107.10	107.43	106.81	107.01	111,800
2021-11-23	107.40	107.78	107.02	107.13	131,183
2021-11-22	109.10	109.10	107.98	107.98	24,637
2021-11-19	108.61	108.87	108.40	108.70	46,703
2021-11-18	108.19	108.58	108.19	108.40	102,626
2021-11-17	108.00	108.46	108.00	108.19	63,715
2021-11-16	108.50	108.89	108.31	108.61	56,137
2021-11-15	108.50	109.15	108.50	108.72	58,069
2021-11-12	108.90	108.98	108.63	108.81	111,615
2021-11-11	108.95	108.98	108.51	108.69	46,562
2021-11-10	110.17	110.51	109.70	109.73	230,097
2021-11-09	110.39	110.59	110.17	110.49	57,373
2021-11-08	110.18	110.48	110.18	110.39	1,142,820
2021-11-05	109.56	110.35	109.39	110.22	31,704
2021-11-04	108.73	109.60	108.53	109.60	20,818
2021-11-03	108.86	109.10	108.57	108.90	47,741
2021-11-02	109.40	109.40	108.80	108.97	37,159
2021-11-01	108.99	109.57	108.77	108.89	29,304
2021-10-29	109.03	109.42	108.99	109.40	286,589
2021-10-28	109.40	109.72	109.40	109.63	51,500
2021-10-27	109.17	109.56	108.83	109.47	32,174
2021-10-26	108.73	109.11	108.73	109.02	19,419
2021-10-25	108.36	108.94	108.36	108.78	71,953
2021-10-22	108.32	108.85	108.26	108.39	225,008
2021-10-21	108.79	108.79	108.38	108.52	128,231
2021-10-20	108.80	108.85	108.22	108.81	12,558
2021-10-19	108.84	109.17	108.70	108.87	82,836
2021-10-18	108.93	109.00	108.52	108.70	55,270
2021-10-15	108.90	109.68	108.90	109.12	26,627
2021-10-14	109.07	109.32	108.29	109.21	81,540
2021-10-13	108.97	109.04	108.41	108.87	92,527
2021-10-12	108.81	108.81	108.06	108.21	38,065
2021-10-11	108.70	108.70	108.18	108.45	59,118
2021-10-08	108.69	108.99	108.37	108.58	74,432
2021-10-07	108.77	109.12	108.76	109.00	44,493
2021-10-06	108.70	108.80	108.07	108.54	69,542
2021-10-05	108.99	109.01	108.58	108.67	1,250,069
2021-10-04	109.20	109.57	108.95	109.00	613,158
2021-10-01	109.39	109.89	109.11	109.24	91,645
2021-09-30	109.30	109.75	109.30	109.48	82,577
2021-09-29	109.63	109.85	109.47	109.57	76,118
2021-09-28	109.55	110.04	109.19	109.43	197,107
2021-09-27	110.30	110.85	109.66	109.87	190,319
2021-09-24	110.56	110.87	110.18	110.18	55,745
2021-09-23	111.90	111.90	111.01	111.01	168,537
2021-09-22	112.08	112.09	111.26	111.59	109,415
2021-09-21	111.33	111.75	111.21	111.49	75,090
2021-09-20	111.68	112.03	111.50	111.55	60,120
2021-09-17	112.50	112.50	111.82	111.82	74,246
2021-09-16	112.49	112.62	111.94	112.17	67,532
2021-09-15	112.65	113.29	112.65	112.75	47,886
2021-09-14	112.40	113.04	112.40	112.91	98,029
2021-09-13	112.48	112.99	112.43	112.65	32,981
2021-09-10	112.65	113.02	112.52	112.57	50,835
2021-09-09	112.40	112.72	112.38	112.64	11,424
2021-09-08	112.33	112.59	112.33	112.46	48,801
2021-09-07	112.66	113.04	112.44	112.47	43,503
2021-09-06	112.69	112.90	112.68	112.84	7,307
2021-09-03	112.99	113.11	112.66	112.75	25,737
2021-09-02	112.93	113.01	112.57	112.97	35,511
2021-09-01	112.67	112.97	112.09	112.68	61,920
2021-08-31	112.57	113.03	112.49	112.54	55,537
2021-08-30	112.00	112.00	112.00	112.00	0
2021-08-27	111.43	112.00	111.43	112.00	50,715
2021-08-26	111.68	111.86	111.56	111.58	18,300
2021-08-25	112.00	112.00	111.58	111.77	42,743
2021-08-24	111.80	111.88	111.60	111.70	16,318
2021-08-23	111.34	111.57	111.24	111.57	5,301
2021-08-20	111.43	111.65	111.26	111.41	34,228
2021-08-19	111.23	111.45	111.23	111.34	58,530
2021-08-18	111.58	111.74	111.33	111.38	15,065
2021-08-17	111.50	111.63	111.26	111.39	60,467
2021-08-16	111.30	111.59	111.30	111.54	51,716
2021-08-13	111.10	111.40	110.87	111.34	104,980
2021-08-12	111.32	111.32	110.73	111.04	83,350
2021-08-11	111.15	111.36	111.02	111.14	193,502
2021-08-10	111.29	111.38	111.03	111.18	136,056
2021-08-09	111.28	111.61	111.28	111.43	86,793
2021-08-06	112.10	112.13	111.54	111.66	10,507
2021-08-05	112.26	112.29	111.99	112.04	2,148,362
2021-08-04	112.50	112.50	111.85	112.01	114,054
2021-08-03	112.49	112.49	111.75	112.15	32,421
2021-08-02	112.00	112.31	111.77	112.24	106,311
2021-07-30	111.59	111.83	111.48	111.77	59,746
2021-07-29	111.42	111.74	111.41	111.71	26,929
2021-07-28	111.38	111.49	111.09	111.25	81,904
2021-07-27	111.42	111.68	111.34	111.38	6,747
2021-07-26	112.34	112.34	111.60	111.69	46,777
2021-07-23	111.83	111.91	111.55	111.90	74,395
2021-07-22	112.04	112.05	111.56	111.79	10,653
2021-07-21	112.00	112.00	111.53	111.58	40,670
2021-07-20	111.41	112.16	111.41	111.88	56,451
2021-07-19	111.24	111.95	111.24	111.68	43,588
2021-07-16	111.38	112.16	111.38	111.79	20,593
2021-07-15	111.55	112.07	111.26	111.65	85,946
2021-07-14	111.62	112.03	111.55	111.89	121,938
2021-07-13	111.75	111.99	111.55	111.92	298,170
2021-07-12	111.70	111.95	111.41	111.66	51,830
2021-07-09	111.77	111.87	111.68	111.70	41,226
2021-07-08	112.15	112.35	111.63	111.80	179,011
2021-07-07	111.37	112.28	111.37	111.89	196,335
2021-07-06	111.52	111.84	111.44	111.61	77,739
2021-07-05	111.40	111.96	111.40	111.60	36,497
2021-07-02	111.71	111.71	111.41	111.58	352,787
2021-07-01	111.23	111.95	111.23	111.54	168,442
2021-06-30	111.64	111.83	111.50	111.71	321,573
2021-06-29	111.62	112.10	111.30	111.53	606,797
2021-06-28	111.30	111.70	111.27	111.61	56,046
2021-06-25	111.58	111.97	111.39	111.48	111,034
2021-06-24	111.57	111.77	111.30	111.63	11,805
2021-06-23	111.11	111.66	111.11	111.58	292,764
2021-06-22	111.54	111.54	111.05	111.24	62,476
2021-06-21	111.71	112.04	111.27	111.40	171,620
2021-06-18	111.37	111.89	111.22	111.73	114,385
2021-06-17	111.47	111.47	110.99	111.34	242,678
2021-06-16	111.82	112.29	111.75	112.05	95,329
2021-06-15	111.92	112.18	111.54	111.61	155,224
2021-06-14	112.35	112.74	112.02	112.07	30,267
2021-06-11	112.26	112.62	111.90	112.29	51,339
2021-06-10	112.16	112.39	111.80	112.16	67,110
2021-06-09	111.90	112.47	111.75	112.30	116,717
2021-06-08	111.35	111.91	111.35	111.84	19,305
2021-06-07	111.25	111.57	111.25	111.43	28,493
2021-06-04	110.90	111.58	110.86	111.58	52,446
2021-06-03	111.18	111.40	110.96	110.96	2,014,177
2021-06-02	111.08	111.46	110.89	111.42	80,045
2021-06-01	111.07	111.32	111.06	111.15	94,653
2021-05-28	110.67	111.29	110.67	111.29	58,728
2021-05-27	111.07	111.11	110.67	110.79	348,595
2021-05-26	110.34	111.14	110.34	111.03	31,380
2021-05-25	110.68	111.05	110.44	110.85	29,889
2021-05-24	110.36	110.81	110.36	110.72	29,543
2021-05-21	110.65	111.00	110.43	110.43	821,058
2021-05-20	110.12	110.66	110.02	110.63	100,180
2021-05-19	110.15	110.29	110.10	110.20	20,917
2021-05-18	110.46	110.67	110.46	110.57	26,156
2021-05-17	110.49	110.92	110.31	110.51	31,803
2021-05-14	110.00	110.54	109.64	110.35	51,507
2021-05-13	109.91	109.97	109.15	109.81	75,038
2021-05-12	110.74	110.79	109.95	109.95	109,636
2021-05-11	110.83	110.93	110.51	110.57	40,069
2021-05-10	111.00	111.16	110.89	111.04	71,699
2021-05-07	110.69	111.55	110.51	111.23	84,041
2021-05-06	110.50	110.72	110.48	110.72	55,658
2021-05-05	110.26	110.50	110.02	110.34	58,158
2021-05-04	110.22	110.42	110.07	110.15	383,361
2021-04-30	109.94	110.30	109.94	110.28	232,874

Share	Price	Change
Treatt (TET)	299.00	45.5%
Acuity RM Group plc (ACRM)	1.00	29.03%
Ceres Power (CWR)	621.00	24.7%
Headlam (HEAD)	38.80	19.38%
Tap Global (TAP)	1.15	17.95%

Share	Price	Change
Futura Medical (FUM)	0.89	-31.54%
SpaceandPeople (SAL)	165.00	-13.16%
Adm Energy (ADME)	0.035	-12.5%
Riverstone Energy (RSE)	529.50	-11.75%
Abingdon Healt. (ABDX)	8.50	-10.53%

Share	Price	Volume
Premier African Minerals (PREM)	0.016	975,113,421
Quantum Helium (QHE)	0.03025	640,868,915
Tower Resources (TRP)	0.0245	523,035,951
Adm Energy (ADME)	0.035	354,242,076
Caledonian Hold (CHP)	0.0032	234,417,927