Ishr Msci Em Sc Share History

Ishr Msci Em Sc Share Price history. The following table shows end-of-day data IEMS historical share prices for Ishr Msci Em Sc, 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.

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

Date	Open	High	Low	Close	Volume
2026-09-18	113.42	113.68	113.40	113.16	511
2026-09-17	112.66	113.02	112.66	112.98	109
2026-09-16	111.96	112.92	111.96	112.19	118
2026-09-15	111.70	112.20	111.18	111.49	1,723
2026-09-14	112.39	114.12	112.22	112.31	215
2026-09-11	115.27	115.32	115.13	115.18	223
2026-09-10	114.65	114.65	114.10	114.10	256
2026-09-09	116.96	117.07	115.58	116.15	4,365
2026-09-08	115.13	115.40	115.13	116.14	1,482
2026-09-07	116.99	116.99	115.74	115.74	1,019
2026-09-04	115.58	116.15	115.58	116.73	52
2026-09-03	114.16	115.17	114.16	115.43	646
2026-09-02	114.10	114.62	114.08	115.10	402
2026-09-01	116.51	116.56	114.94	115.21	799
2026-08-31	116.27	116.27	116.27	116.27	0
2026-08-28	116.48	116.52	116.41	116.27	171
2026-08-27	115.80	116.32	115.80	115.98	43
2026-08-26	115.29	115.34	115.00	115.00	1,307
2026-08-25	113.70	114.54	113.54	114.38	2,200
2026-08-24	110.32	113.76	110.32	113.22	86
2026-08-21	112.97	113.45	112.97	113.06	93
2026-08-20	113.78	113.78	112.40	113.23	890
2026-08-19	112.80	114.16	112.80	113.24	725
2026-08-18	114.30	114.30	112.01	112.12	1,327
2026-08-17	114.66	115.91	114.66	115.60	1,959
2026-08-14	114.21	114.39	114.21	113.99	503
2026-08-13	114.33	115.00	113.81	114.89	259
2026-08-12	113.38	114.60	113.38	114.35	1,906
2026-08-11	113.81	113.81	112.39	113.51	2,201
2026-08-10	113.81	113.81	113.00	113.11	1,242
2026-08-07	111.60	113.00	111.60	112.33	113
2026-08-06	112.00	112.31	112.00	112.44	576
2026-08-05	110.80	111.60	110.80	111.16	1,661
2026-08-04	109.81	109.81	108.53	110.54	1,810
2026-08-03	107.57	107.57	105.97	105.97	308
2026-07-31	106.48	108.58	104.02	104.02	116
2026-07-30	102.46	104.68	102.44	104.37	341
2026-07-29	103.96	103.96	103.50	103.34	267
2026-07-28	105.50	105.50	104.17	105.81	4,424
2026-07-27	107.52	107.57	106.14	106.20	2,505
2026-07-24	107.70	107.70	106.95	107.33	27
2026-07-23	107.28	107.28	106.74	106.74	147
2026-07-22	108.06	109.41	107.58	109.19	434
2026-07-21	107.41	108.82	107.41	108.82	15
2026-07-20	106.86	107.50	106.86	107.41	667
2026-07-17	107.47	107.65	107.47	108.14	289
2026-07-16	111.16	111.16	109.66	109.85	1,348
2026-07-15	113.00	113.00	111.37	111.62	1,266
2026-07-14	109.96	112.34	109.96	111.92	99
2026-07-13	112.50	112.77	112.44	112.59	176
2026-07-10	113.99	114.00	113.50	114.34	995
2026-07-09	111.40	112.74	111.40	112.74	21
2026-07-08	110.53	111.41	110.00	110.04	1,628
2026-07-07	111.74	113.21	111.74	111.46	12,837
2026-07-06	115.02	115.03	114.43	114.91	166
2026-07-03	115.24	115.27	115.24	115.53	662
2026-07-02	113.55	114.70	113.55	113.96	506
2026-07-01	114.75	114.78	112.97	114.26	1,949
2026-06-30	114.32	115.79	113.24	115.24	3,401
2026-06-29	114.30	114.71	112.70	113.48	3,725
2026-06-26	112.52	112.85	111.94	112.85	622
2026-06-25	115.23	115.55	113.55	113.55	532
2026-06-24	114.60	114.60	113.56	114.13	193
2026-06-23	114.63	114.63	113.55	113.96	8,424
2026-06-22	118.55	119.38	118.26	118.48	1,186
2026-06-19	117.18	117.18	117.17	117.40	256
2026-06-18	117.95	118.55	117.95	118.76	733
2026-06-17	118.55	118.72	118.22	118.24	727
2026-06-16	118.28	118.30	117.08	117.08	1,733
2026-06-15	117.89	118.87	117.89	118.42	390
2026-06-12	112.39	116.16	112.39	116.16	272
2026-06-11	113.28	113.28	112.27	112.39	22
2026-06-10	112.51	112.62	111.40	111.58	3,187
2026-06-09	114.40	114.41	111.99	111.85	3,508
2026-06-08	111.68	112.90	111.38	112.63	590
2026-06-05	115.86	115.86	113.36	113.36	2,113
2026-06-04	118.11	118.49	116.90	117.61	5,272
2026-06-03	119.08	119.08	118.44	118.44	116
2026-06-02	119.23	120.37	118.92	119.65	270
2026-06-01	115.00	119.89	115.00	119.14	1,326
2026-05-29	119.53	119.53	118.87	118.73	825
2026-05-28	119.31	120.63	117.95	119.29	193
2026-05-27	119.77	119.80	118.92	118.98	2,413
2026-05-26	120.62	120.95	120.00	120.24	2,841
2026-05-25	117.54	117.54	117.54	117.54	0
2026-05-22	117.56	117.56	116.20	117.54	1,394
2026-05-21	114.99	115.20	114.13	114.13	167
2026-05-20	113.07	114.00	112.54	114.23	1,175
2026-05-19	113.25	113.80	111.49	112.01	5,048
2026-05-18	114.90	116.02	114.89	114.89	854
2026-05-15	116.69	116.69	115.34	115.52	239
2026-05-14	118.41	118.99	118.06	118.74	1,953
2026-05-13	117.28	117.28	116.99	117.57	1,469
2026-05-12	118.10	118.10	116.11	116.11	2,188
2026-05-11	119.92	119.92	119.50	120.13	981
2026-05-08	119.00	119.00	119.00	119.67	128
2026-05-07	120.16	120.16	118.94	118.94	1,883
2026-05-06	119.35	120.07	118.19	118.83	1,442
2026-05-05	116.05	118.01	116.05	117.61	1,843
2026-05-04	116.97	116.97	116.97	116.97	0
2026-05-01	116.58	117.78	116.10	116.97	1,499
2026-04-30	114.18	115.26	114.18	115.23	501
2026-04-29	115.88	115.88	115.29	114.50	222
2026-04-28	116.26	116.26	115.02	114.76	1,743
2026-04-27	116.53	116.53	115.80	115.81	475
2026-04-24	114.40	115.28	114.40	115.28	2,477
2026-04-23	115.31	115.70	114.66	115.67	2,228
2026-04-22	116.58	116.58	116.50	116.73	2,520
2026-04-21	117.22	117.22	115.24	115.24	1,960
2026-04-20	116.20	116.20	115.61	115.61	27
2026-04-17	114.87	118.70	114.82	117.83	1,162
2026-04-16	115.03	115.06	113.95	113.95	80
2026-04-15	113.25	113.89	112.94	113.97	222
2026-04-14	112.51	113.46	112.43	113.46	46
2026-04-13	110.80	111.01	110.37	111.04	1,579
2026-04-10	110.18	111.22	110.18	111.11	623
2026-04-09	109.33	109.77	109.11	109.94	2,660
2026-04-08	109.95	111.09	109.78	109.93	619
2026-04-07	104.60	105.37	103.02	103.58	4,991
2026-04-06	104.23	104.23	104.23	104.23	0
2026-04-03	104.23	104.23	104.23	104.23	0
2026-04-02	103.53	104.54	103.19	104.23	2,016
2026-04-01	105.79	106.71	105.74	106.33	489
2026-03-31	100.51	102.54	100.51	102.20	4,131
2026-03-30	103.28	105.79	101.67	101.98	4,929
2026-03-27	103.03	103.03	102.09	102.21	707
2026-03-26	103.68	103.68	102.44	102.44	293
2026-03-25	105.77	105.77	105.77	105.49	267
2026-03-24	103.03	103.03	103.03	103.33	161
2026-03-23	101.69	105.54	101.17	105.39	406
2026-03-20	106.80	106.80	103.33	103.59	902
2026-03-19	104.15	104.15	104.15	104.61	1,786
2026-03-18	107.67	107.67	105.54	105.54	4,614
2026-03-17	106.29	106.77	104.99	106.50	1,020
2026-03-16	103.80	105.53	103.80	104.80	275
2026-03-13	103.15	104.62	102.71	102.88	1,383
2026-03-12	106.14	106.14	103.47	103.88	222
2026-03-11	105.90	106.34	105.90	105.80	807
2026-03-10	105.37	106.11	105.35	106.91	2,616
2026-03-09	103.27	104.50	102.05	104.50	2,184
2026-03-06	105.22	105.28	103.21	104.75	461
2026-03-05	105.74	106.76	104.14	104.14	1,441
2026-03-04	104.63	105.74	103.26	105.36	1,309
2026-03-03	106.65	106.67	102.84	104.16	841
2026-03-02	110.78	110.78	109.41	109.41	385
2026-02-27	113.31	113.31	112.28	112.28	779
2026-02-26	113.85	113.93	112.07	112.47	585
2026-02-25	113.90	113.90	112.73	112.73	129
2026-02-24	112.68	112.81	112.65	112.81	460
2026-02-23	111.71	114.91	111.07	111.49	1,790
2026-02-20	110.72	111.34	110.71	111.91	98
2026-02-19	110.72	110.72	110.29	110.43	952
2026-02-18	111.29	111.69	110.89	111.69	926
2026-02-17	111.23	111.23	109.62	110.32	842
2026-02-16	111.23	111.23	110.60	110.44	396
2026-02-13	109.59	109.80	109.59	109.80	112
2026-02-12	110.74	111.74	110.19	110.19	435
2026-02-11	110.28	111.08	110.28	110.50	1,364
2026-02-10	111.53	111.53	110.50	110.30	1,035
2026-02-09	108.95	110.94	108.95	110.60	1,483
2026-02-06	106.70	107.41	106.70	107.86	2,632
2026-02-05	109.18	109.18	107.63	107.82	1,959
2026-02-04	110.42	110.42	108.79	108.94	1,157
2026-02-03	108.65	109.17	108.37	108.81	264
2026-02-02	105.69	107.51	105.66	107.37	2,653
2026-01-30	108.59	109.34	108.35	108.32	3,183
2026-01-29	109.80	109.80	109.80	108.23	477
2026-01-28	109.40	110.40	108.64	108.88	2,559
2026-01-27	107.70	108.63	107.59	108.55	2,858
2026-01-26	105.95	107.61	105.95	107.81	1,071
2026-01-23	106.49	106.49	105.56	105.92	1,928
2026-01-22	105.07	106.04	105.05	106.39	844
2026-01-21	103.10	105.00	103.10	105.00	1,246
2026-01-20	104.80	104.80	104.05	104.89	979
2026-01-19	104.74	105.06	104.74	104.95	3,542
2026-01-16	104.96	105.01	104.26	104.35	2,113
2026-01-15	105.09	105.72	105.03	105.72	1,007
2026-01-14	105.70	105.70	105.17	105.39	1,363
2026-01-13	104.97	105.01	104.56	104.95	559
2026-01-12	104.29	105.31	104.28	105.02	2,054
2026-01-09	104.19	104.61	104.15	104.47	1,071
2026-01-08	104.50	104.68	104.50	104.68	919
2026-01-07	105.00	105.75	104.61	104.69	182
2026-01-06	104.82	104.99	104.25	104.68	668
2026-01-05	103.27	103.92	103.27	103.83	1,210
2026-01-02	103.67	103.91	103.28	103.58	1,032
2026-01-01	102.30	102.30	102.30	102.30	0
2025-12-31	105.00	105.00	102.88	102.30	3,271
2025-12-30	102.89	102.89	102.20	102.25	1,406
2025-12-29	102.20	102.20	101.38	101.64	983
2025-12-26	102.28	102.28	102.28	102.28	0
2025-12-25	102.28	102.28	102.28	102.28	0
2025-12-24	102.08	102.54	102.08	102.28	40
2025-12-23	101.68	101.68	101.68	101.68	213
2025-12-22	100.33	100.33	100.33	101.52	470
2025-12-19	100.60	100.90	99.87	101.37	14,541
2025-12-18	99.42	100.25	99.42	100.25	192
2025-12-17	100.65	100.65	100.23	99.65	201
2025-12-16	100.18	100.58	99.94	100.11	1,520
2025-12-15	101.81	101.93	101.55	101.58	980
2025-12-12	101.85	102.00	100.75	100.61	721
2025-12-11	101.00	101.54	100.90	101.56	922
2025-12-10	101.65	101.65	101.00	101.15	766
2025-12-09	102.00	102.00	100.87	101.28	161
2025-12-08	100.16	101.17	100.16	100.63	920
2025-12-05	102.15	102.15	101.97	101.62	250
2025-12-04	102.02	102.02	101.31	101.31	707
2025-12-03	101.37	101.80	101.37	101.30	990
2025-12-02	101.64	101.79	100.76	100.76	2,767
2025-12-01	101.77	102.07	101.50	101.85	1,290
2025-11-28	101.42	102.04	101.42	102.04	32
2025-11-27	101.40	101.50	101.40	101.42	677
2025-11-26	100.05	101.12	100.05	101.12	26
2025-11-25	100.04	100.09	99.85	100.05	400
2025-11-24	99.39	99.90	99.39	100.08	40
2025-11-21	98.43	99.10	98.40	98.90	697
2025-11-20	101.86	101.86	101.14	101.14	208
2025-11-19	101.75	101.75	100.64	101.00	1,145
2025-11-18	101.15	101.15	100.60	100.79	1,492
2025-11-17	102.91	102.91	102.42	102.35	833
2025-11-14	102.42	103.38	102.21	103.23	599
2025-11-13	104.26	104.26	103.30	103.30	24
2025-11-12	102.97	103.37	102.96	103.09	1,724
2025-11-11	102.56	102.76	102.10	102.53	5,541
2025-11-10	102.33	102.90	102.33	102.48	4,317
2025-11-07	100.99	101.00	100.99	100.81	239
2025-11-06	102.70	102.96	102.70	102.18	249
2025-11-05	102.06	102.24	102.06	103.00	1,669
2025-11-04	103.00	103.00	102.59	102.74	329
2025-11-03	103.79	104.24	103.49	103.68	769
2025-10-31	102.85	103.00	102.85	102.84	1,147
2025-10-30	102.60	102.74	102.46	102.73	421
2025-10-29	104.99	104.99	103.75	103.65	1,199
2025-10-28	102.90	102.90	102.90	103.39	1,396
2025-10-27	103.00	103.21	102.80	102.78	771
2025-10-24	101.27	102.40	101.27	102.68	3,623
2025-10-23	101.53	102.31	101.31	102.31	193
2025-10-22	101.67	101.70	101.66	101.63	7,600
2025-10-21	103.00	103.00	101.13	101.36	3,797
2025-10-20	101.14	101.58	101.14	101.78	1,122
2025-10-17	102.99	102.99	99.43	100.80	613
2025-10-16	101.37	101.65	101.17	101.66	2,765
2025-10-15	100.54	100.99	100.20	100.66	2,895
2025-10-14	98.61	98.98	98.23	98.95	3,877
2025-10-13	100.49	100.49	100.26	100.41	229
2025-10-10	99.69	99.69	98.85	98.84	948
2025-10-09	101.59	101.59	100.70	100.71	524
2025-10-08	101.00	101.31	101.00	101.28	526
2025-10-07	101.99	101.99	101.15	101.30	3,651
2025-10-06	101.04	101.36	101.04	101.04	988
2025-10-03	101.13	101.13	101.13	101.39	485
2025-10-02	101.44	101.44	101.41	100.87	701
2025-10-01	100.77	100.77	100.52	100.94	448
2025-09-30	100.08	100.60	100.00	100.18	4,103
2025-09-29	99.73	100.16	99.73	100.28	1,197
2025-09-26	98.94	98.94	98.94	99.33	47
2025-09-25	100.96	100.98	100.04	100.08	1,775
2025-09-24	101.69	101.69	101.03	101.10	2,292
2025-09-23	101.77	102.32	101.77	101.90	1,889
2025-09-22	102.84	102.84	102.21	102.21	521
2025-09-19	102.29	102.38	102.20	102.36	1,046
2025-09-18	102.62	102.83	102.50	102.35	2,400
2025-09-17	102.00	102.00	102.00	102.43	218
2025-09-16	101.99	101.99	101.53	101.53	800
2025-09-15	100.72	101.38	100.72	101.43	203
2025-09-12	100.67	100.67	100.62	100.62	750
2025-09-11	100.27	100.66	100.21	101.18	658
2025-09-10	100.82	101.06	100.61	100.77	3,203
2025-09-09	100.44	100.58	99.95	100.08	4,443
2025-09-08	99.87	100.03	99.87	100.01	1,314
2025-09-05	98.98	99.15	98.98	99.23	7,072
2025-09-04	98.22	98.22	98.22	98.04	127
2025-09-03	98.25	98.40	98.25	98.51	2,651
2025-09-02	98.16	98.16	97.00	97.68	5,690
2025-09-01	98.65	98.65	98.11	98.34	933
2025-08-29	98.64	98.64	98.34	98.34	134
2025-08-28	98.88	98.88	98.38	98.64	560
2025-08-27	98.31	98.31	97.95	98.16	1,079
2025-08-26	98.27	98.27	98.19	98.48	2,851
2025-08-25	99.38	99.38	99.38	99.38	0
2025-08-22	97.66	99.17	97.66	99.38	341
2025-08-21	97.68	97.74	97.68	97.85	229
2025-08-20	97.72	97.72	97.07	97.40	591
2025-08-19	98.71	98.71	98.55	98.21	331
2025-08-18	98.41	98.85	98.41	98.65	8,935
2025-08-15	98.10	100.43	97.90	98.06	24
2025-08-14	98.00	98.00	97.35	97.26	87
2025-08-13	97.99	98.47	97.89	98.47	2,436
2025-08-12	96.99	97.36	96.81	97.47	3,144
2025-08-11	97.11	97.11	96.56	96.56	1,010
2025-08-08	96.77	96.78	96.77	96.77	4,141
2025-08-07	96.98	96.98	96.98	96.82	374
2025-08-06	96.26	96.26	95.87	96.19	686
2025-08-05	95.37	96.02	95.37	96.02	73
2025-08-04	95.72	95.72	95.13	95.37	778
2025-08-01	94.56	94.73	94.37	94.73	989
2025-07-31	95.97	96.01	95.49	95.57	357
2025-07-30	96.65	96.65	95.92	95.87	49
2025-07-29	96.03	96.59	95.88	96.56	5,097
2025-07-28	96.78	96.78	96.02	96.36	341
2025-07-25	96.82	96.82	96.82	96.71	160
2025-07-24	97.72	97.72	97.53	97.53	65,045
2025-07-23	97.55	97.82	97.55	97.72	1,299
2025-07-22	97.02	97.02	97.02	97.15	674
2025-07-21	97.30	97.87	97.22	98.11	1,787
2025-07-18	97.83	97.99	97.83	97.84	17
2025-07-17	97.35	97.35	97.35	97.73	428
2025-07-16	97.79	97.79	97.53	97.79	3,230
2025-07-15	98.38	98.38	97.75	97.75	6,689
2025-07-14	97.15	97.60	97.15	97.20	708
2025-07-11	96.72	96.83	96.70	96.88	1,082
2025-07-10	97.43	97.46	97.34	97.12	372
2025-07-09	94.69	97.11	94.69	96.98	236
2025-07-08	96.87	97.06	96.16	96.36	10,197
2025-07-07	101.67	101.67	101.67	96.79	135
2025-07-04	98.07	98.07	96.87	96.87	66,135
2025-07-03	97.39	97.43	97.37	98.07	333
2025-07-02	97.38	97.38	96.72	96.96	1,430
2025-07-01	96.01	97.42	96.01	97.12	4,215
2025-06-30	95.83	96.16	95.77	96.38	1,678
2025-06-27	95.92	95.92	95.92	95.96	298
2025-06-26	95.95	95.96	95.95	95.78	221
2025-06-25	94.30	95.31	94.30	95.06	254
2025-06-24	94.20	94.70	94.07	95.02	4,865
2025-06-23	89.54	89.54	89.54	92.16	101
2025-06-20	92.52	92.52	91.75	91.99	522
2025-06-19	93.32	93.32	91.54	91.54	1,721
2025-06-18	93.61	93.61	93.32	93.32	248
2025-06-17	93.89	93.89	93.60	93.61	444
2025-06-16	94.40	95.21	94.40	94.71	378
2025-06-13	93.54	94.22	93.20	94.22	672
2025-06-12	94.51	96.52	94.51	95.13	808
2025-06-11	95.29	95.29	94.85	95.19	417
2025-06-10	94.34	94.39	94.34	94.41	709
2025-06-09	92.81	93.86	92.81	93.86	6
2025-06-06	92.40	92.40	92.40	92.81	533
2025-06-05	93.38	93.38	92.67	92.67	2,437
2025-06-04	92.88	92.88	92.57	92.58	676
2025-06-03	91.96	91.96	91.96	91.80	287
2025-06-02	93.53	93.53	91.37	91.97	907
2025-05-30	91.56	91.56	91.04	91.04	1
2025-05-29	90.96	91.56	90.96	91.56	149
2025-05-28	91.29	91.49	91.29	90.96	349
2025-05-27	91.30	91.30	90.94	91.11	699
2025-05-26	90.90	90.90	90.90	90.90	0
2025-05-23	90.46	90.72	90.46	90.72	0
2025-05-22	90.22	90.46	90.09	90.46	1,618
2025-05-21	91.18	91.30	90.89	91.30	242
2025-05-20	90.49	90.49	90.14	90.14	519
2025-05-19	89.83	89.88	89.65	90.39	1,324
2025-05-16	90.17	90.17	89.57	89.85	3,596
2025-05-15	89.38	89.60	89.38	89.48	926
2025-05-14	89.28	89.67	89.01	89.50	886
2025-05-13	88.14	88.14	88.14	88.79	235
2025-05-12	88.90	88.90	88.90	88.00	958
2025-05-09	86.72	86.75	86.72	86.71	617
2025-05-08	85.73	86.15	85.69	86.12	659
2025-05-07	87.58	87.58	86.46	86.46	64
2025-05-06	87.55	87.55	86.54	87.58	728
2025-05-05	87.17	87.17	87.17	87.17	0
2025-05-02	87.36	87.88	87.17	87.23	1,234
2025-05-01	85.53	85.68	85.17	84.98	333
2025-04-30	85.50	85.50	85.31	84.45	274
2025-04-29	84.39	85.34	84.39	85.34	638
2025-04-28	84.43	84.43	84.30	84.39	2,252
2025-04-25	84.42	84.70	84.42	84.70	2,911
2025-04-24	84.05	84.40	83.99	84.22	3,570
2025-04-23	84.25	84.64	83.73	83.88	2,319
2025-04-22	83.30	83.66	83.30	83.72	314
2025-04-21	82.55	82.55	82.55	82.55	0
2025-04-18	82.55	82.55	82.55	82.55	0
2025-04-17	82.96	82.96	82.96	82.55	53
2025-04-16	82.03	82.14	81.95	82.14	5,961
2025-04-15	81.94	82.82	81.94	82.42	4,877
2025-04-14	81.73	82.17	81.70	81.70	459
2025-04-11	79.35	79.50	79.35	79.71	972
2025-04-10	74.55	78.44	74.55	78.44	429
2025-04-09	75.43	75.43	73.89	74.55	4,139
2025-04-08	76.91	77.85	76.09	77.07	4,732
2025-04-07	78.00	78.00	74.87	76.12	3,890
2025-04-04	82.64	82.70	77.80	79.31	3,925
2025-04-03	83.74	83.94	83.37	83.62	1,820
2025-04-02	84.29	84.31	84.07	84.71	8,373
2025-04-01	83.76	84.25	83.75	84.26	5,953
2025-03-31	83.24	83.24	82.84	83.29	1,401
2025-03-28	85.06	85.06	84.15	84.23	586
2025-03-27	84.77	85.28	84.77	85.41	192
2025-03-26	85.13	85.49	85.07	85.21	1,443
2025-03-25	85.57	85.57	85.38	85.63	3,339
2025-03-24	86.00	86.09	85.65	85.75	771
2025-03-21	85.32	85.53	85.32	85.53	166
2025-03-20	85.37	85.47	85.26	85.32	6,110
2025-03-19	85.59	85.75	85.59	85.75	5,384
2025-03-18	85.82	85.82	85.32	85.43	736
2025-03-17	84.16	85.27	84.16	85.38	754
2025-03-14	84.06	84.31	84.06	84.43	1,330
2025-03-13	83.10	83.76	83.10	83.09	748
2025-03-12	83.12	83.79	83.12	83.79	3
2025-03-11	83.60	83.71	83.34	83.12	739
2025-03-10	83.67	84.00	83.67	83.43	1,225
2025-03-07	85.20	85.30	84.75	84.54	2,776
2025-03-06	84.61	85.07	84.57	85.02	558
2025-03-05	84.56	84.56	84.31	84.52	8,296
2025-03-04	82.59	82.79	82.24	82.13	7,977
2025-03-03	83.30	83.33	83.19	83.31	4,753
2025-02-28	82.73	82.73	82.43	82.60	215
2025-02-27	83.89	85.21	83.89	84.36	2,037
2025-02-26	85.50	86.28	85.50	85.75	734
2025-02-25	85.93	85.93	84.89	85.01	3,162
2025-02-24	87.16	87.16	86.01	85.30	1,447
2025-02-21	87.01	87.01	86.21	86.59	2,491
2025-02-20	86.46	86.85	86.46	86.66	447
2025-02-19	85.69	86.15	85.58	85.81	1,785
2025-02-18	86.00	86.00	85.46	85.72	838
2025-02-17	85.99	85.99	85.70	85.70	1,214
2025-02-14	85.65	85.97	85.48	85.56	689
2025-02-13	84.74	85.79	84.74	85.79	227
2025-02-12	85.21	85.21	84.76	84.74	534
2025-02-11	83.96	85.29	83.96	85.52	4,731
2025-02-10	85.73	85.83	85.73	85.72	242
2025-02-07	86.00	86.03	85.17	85.48	426
2025-02-06	85.87	85.87	85.36	85.59	436
2025-02-05	85.27	85.27	85.27	85.27	1,690
2025-02-04	84.23	85.34	84.23	85.11	181
2025-02-03	86.00	86.00	83.34	84.23	888
2025-01-31	85.30	85.34	85.30	85.34	113
2025-01-30	84.74	85.54	84.74	85.30	161
2025-01-29	83.66	84.69	83.66	84.69	6,044
2025-01-28	83.19	83.61	83.19	83.66	604
2025-01-27	84.15	84.45	83.71	84.47	2,690
2025-01-24	86.77	86.96	86.22	86.33	1,575
2025-01-23	86.17	86.62	86.00	86.62	325
2025-01-22	85.63	85.63	85.63	85.90	552
2025-01-21	85.09	86.33	85.09	86.16	7,408
2025-01-20	85.28	86.66	85.28	86.36	421
2025-01-17	85.52	85.55	85.42	85.45	782
2025-01-16	85.99	85.99	84.98	85.19	459
2025-01-15	85.45	85.55	85.45	85.96	18
2025-01-14	85.11	85.40	84.73	85.18	756
2025-01-13	84.25	84.44	84.17	84.26	1,606
2025-01-10	86.95	86.95	85.49	85.73	575
2025-01-09	87.11	87.76	87.11	87.51	745
2025-01-08	88.00	88.24	87.96	88.24	388
2025-01-07	89.00	89.64	88.67	89.11	60,959
2025-01-06	87.73	88.99	87.56	88.46	16,393
2025-01-03	86.86	86.86	86.86	87.22	501
2025-01-02	86.34	87.49	86.33	86.88	483
2025-01-01	87.36	87.36	87.36	87.36	0
2024-12-31	87.32	87.32	87.32	87.36	5,988
2024-12-30	86.57	87.26	86.01	86.57	3,982
2024-12-27	87.30	87.30	87.27	87.27	7,009
2024-12-26	87.30	87.30	87.30	87.30	0
2024-12-25	87.30	87.30	87.30	87.30	0
2024-12-24	86.47	86.90	86.47	87.30	715
2024-12-23	87.51	87.51	87.25	86.87	313
2024-12-20	87.03	87.85	86.86	87.88	11,680
2024-12-19	88.00	88.00	87.97	87.69	462
2024-12-18	88.67	88.67	88.67	88.73	120
2024-12-17	88.01	88.74	88.01	88.74	162
2024-12-16	88.96	89.39	88.95	89.09	1,356
2024-12-13	89.56	89.65	89.43	89.30	7,675
2024-12-12	90.52	90.52	89.75	89.93	2,691
2024-12-11	89.77	89.77	89.77	90.40	255
2024-12-10	89.63	89.63	89.58	89.57	834
2024-12-09	90.06	90.68	90.00	90.32	441
2024-12-06	90.23	90.23	89.65	89.81	2,536
2024-12-05	89.44	89.86	89.37	89.79	1,786
2024-12-04	89.00	89.73	88.99	89.41	396
2024-12-03	89.41	89.41	88.47	88.78	1,118
2024-12-02	89.01	89.01	88.48	88.76	1,350
2024-11-29	88.50	88.86	88.50	89.31	284
2024-11-28	86.21	86.21	86.21	88.23	72
2024-11-27	88.76	88.82	88.76	88.32	1,645
2024-11-26	88.37	88.63	88.37	88.44	7,156
2024-11-25	88.94	88.94	88.94	88.60	238
2024-11-22	87.34	87.45	87.31	87.37	1,352
2024-11-21	87.00	87.06	87.00	87.22	351
2024-11-20	87.91	87.92	86.26	86.96	192
2024-11-19	86.85	87.72	86.85	87.72	24
2024-11-18	86.22	86.72	86.22	86.85	731
2024-11-15	86.25	87.33	86.25	86.93	349
2024-11-14	87.09	87.14	86.77	86.80	290
2024-11-13	88.11	88.12	87.47	87.31	293
2024-11-12	88.92	88.92	87.90	87.98	256
2024-11-11	89.50	89.77	89.50	89.59	346
2024-11-08	90.67	90.97	89.85	90.07	1,595
2024-11-07	90.52	91.66	90.52	91.85	187
2024-11-06	91.65	91.69	90.33	90.69	894
2024-11-05	91.18	91.18	90.99	90.99	72
2024-11-04	91.14	91.14	91.05	91.18	585
2024-11-01	91.32	91.56	91.32	91.07	919
2024-10-31	90.93	91.36	90.87	90.68	443
2024-10-30	90.40	90.71	90.40	90.71	29
2024-10-29	90.04	90.56	89.56	90.26	1,383
2024-10-28	90.66	91.37	90.16	90.39	516
2024-10-25	90.40	90.40	90.17	90.32	1,349
2024-10-24	90.64	90.65	90.64	90.38	366
2024-10-23	90.69	90.69	90.69	90.72	99
2024-10-22	91.41	91.53	91.32	91.38	124
2024-10-21	92.39	92.39	92.38	91.64	469
2024-10-18	93.49	93.49	92.79	93.03	514
2024-10-17	92.75	92.81	92.53	92.63	193
2024-10-16	92.76	93.70	92.76	93.68	578
2024-10-15	92.84	92.90	92.33	92.13	335
2024-10-14	92.26	93.49	92.26	92.94	4,508
2024-10-11	92.06	93.04	92.06	92.98	470
2024-10-10	93.17	93.17	92.22	92.37	675
2024-10-09	92.65	92.79	92.11	92.72	5,852
2024-10-08	92.90	93.28	92.81	92.73	1,575
2024-10-07	92.13	93.93	92.13	93.74	144
2024-10-04	93.79	93.79	92.96	93.32	315
2024-10-03	94.51	94.51	93.60	93.74	868
2024-10-02	94.86	95.52	94.32	94.82	1,918
2024-10-01	95.02	95.12	93.74	94.05	1,438
2024-09-30	93.55	95.73	93.55	94.99	1,095
2024-09-27	94.65	95.21	94.65	95.11	1,277
2024-09-26	94.30	95.81	94.30	94.94	1,093
2024-09-25	93.46	94.37	93.46	94.03	1,780
2024-09-24	93.33	94.11	93.32	94.32	1,816
2024-09-23	92.69	92.88	92.69	93.14	1,003
2024-09-20	92.10	92.60	92.10	92.66	226
2024-09-19	92.69	92.69	92.47	92.91	8,670
2024-09-18	91.77	91.82	91.77	91.91	1,280
2024-09-17	92.08	92.55	92.08	92.55	693
2024-09-16	91.89	92.24	91.88	92.08	6,295
2024-09-13	91.02	91.02	91.02	91.34	258
2024-09-12	90.09	90.16	89.72	89.82	1,030
2024-09-11	89.31	89.31	88.91	88.91	252
2024-09-10	89.01	89.34	89.01	89.34	8,686
2024-09-09	88.81	89.40	88.81	89.13	2,653
2024-09-06	90.00	90.65	89.00	88.89	1,274
2024-09-05	89.60	90.40	89.60	89.99	379
2024-09-04	89.83	90.27	89.32	90.16	6,583
2024-09-03	91.31	91.74	90.47	90.47	1,331
2024-09-02	91.30	91.50	90.34	91.40	2,668
2024-08-30	92.24	92.24	91.90	91.82	1,283
2024-08-29	91.46	91.46	91.46	91.42	391
2024-08-28	91.91	91.91	91.60	91.61	224
2024-08-27	92.05	92.05	92.05	92.13	425
2024-08-26	92.36	92.36	92.36	92.36	0
2024-08-23	91.40	92.05	91.40	92.36	625
2024-08-22	91.87	91.87	90.98	90.98	633
2024-08-21	90.99	92.07	90.99	91.87	2,947
2024-08-20	91.64	91.70	91.64	91.29	8,573
2024-08-19	90.56	91.02	90.56	91.57	5,507
2024-08-16	90.13	90.13	89.96	89.96	74
2024-08-15	88.70	89.77	88.70	89.74	394
2024-08-14	86.42	88.67	86.42	88.49	50
2024-08-13	88.10	88.50	87.94	88.32	333
2024-08-12	88.06	88.08	87.79	88.06	392
2024-08-09	87.72	87.72	87.45	87.42	301
2024-08-08	86.60	86.60	86.32	87.31	196
2024-08-07	86.39	86.78	86.39	86.75	1,646
2024-08-06	84.57	84.88	83.76	84.47	2,247
2024-08-05	83.30	84.42	81.94	84.42	5,033
2024-08-02	88.84	88.84	87.90	87.96	847
2024-08-01	90.48	90.48	89.80	89.80	545
2024-07-31	90.67	90.90	90.39	90.84	6,361
2024-07-30	90.10	90.10	89.86	89.64	3,307
2024-07-29	90.18	90.18	89.82	89.31	212
2024-07-26	90.01	90.03	89.77	90.03	1,111
2024-07-25	89.40	90.13	89.21	89.64	712
2024-07-24	90.46	90.50	90.10	90.02	11,606
2024-07-23	90.12	90.80	89.49	90.42	2,478
2024-07-22	90.04	90.67	89.72	90.23	8,161
2024-07-19	91.30	91.30	90.14	90.44	2,102
2024-07-18	92.01	92.01	91.27	91.47	512
2024-07-17	93.28	93.64	92.74	93.11	1,632
2024-07-16	93.45	93.94	93.15	93.72	1,909
2024-07-15	92.91	94.02	92.91	93.68	1,565
2024-07-12	93.98	94.44	93.67	93.97	374
2024-07-11	93.50	94.08	93.24	93.93	3,332
2024-07-10	93.19	93.20	92.72	93.14	758
2024-07-09	92.79	93.13	92.53	92.78	745
2024-07-08	92.13	93.05	92.13	92.88	3,613
2024-07-05	92.40	92.97	92.40	92.82	456
2024-07-04	92.06	93.38	92.06	92.50	4,807
2024-07-03	90.96	92.18	90.96	92.42	3,474
2024-07-02	91.40	91.87	90.83	91.61	51,693
2024-07-01	91.62	92.11	91.25	91.78	14,380
2024-06-28	91.40	92.27	91.40	92.20	798,353
2024-06-27	91.04	91.33	90.88	90.66	797,885
2024-06-26	91.66	91.82	91.19	91.19	4,237
2024-06-25	92.24	92.24	91.32	91.16	725
2024-06-24	92.15	92.15	91.40	92.04	6,493
2024-06-21	91.97	91.97	91.62	91.72	279
2024-06-20	91.93	92.07	91.40	91.61	9,095
2024-06-19	92.49	92.49	91.46	92.28	1,111
2024-06-18	92.16	92.21	91.72	92.21	21,042
2024-06-17	91.91	91.91	91.27	91.66	1,383
2024-06-14	88.79	91.41	88.79	91.13	8,014
2024-06-13	91.12	91.33	90.77	91.03	784
2024-06-12	90.98	92.01	90.87	91.92	7,104
2024-06-11	90.34	90.34	89.75	90.02	6,292
2024-06-10	90.11	90.70	90.09	90.25	11,666
2024-06-07	90.29	90.85	89.54	89.96	4,080
2024-06-06	89.59	90.05	89.59	89.92	3,567
2024-06-05	88.78	89.21	88.40	89.06	4,813
2024-06-04	87.98	88.35	87.37	88.16	6,933
2024-06-03	90.64	90.87	90.33	90.47	13,632
2024-05-31	89.84	90.37	89.57	90.37	1,854
2024-05-30	89.80	90.37	89.30	90.28	6,481
2024-05-29	90.84	90.89	90.18	90.28	2,639
2024-05-28	91.71	92.55	91.11	91.29	5,031
2024-05-27	90.97	90.97	90.97	90.97	0
2024-05-24	90.13	91.28	90.13	90.97	3,064
2024-05-23	90.41	91.27	90.41	90.76	1,680
2024-05-22	92.00	92.00	91.20	91.78	3,833
2024-05-21	91.71	91.93	91.58	91.58	3,671
2024-05-20	92.30	92.30	91.36	91.86	2,230
2024-05-17	90.69	92.06	90.69	91.92	2,714
2024-05-16	91.58	91.58	90.92	91.25	5,090
2024-05-15	90.43	91.31	90.19	91.31	3,372
2024-05-14	89.40	90.32	89.40	90.27	1,917
2024-05-13	89.84	89.93	89.17	89.72	8,614
2024-05-10	89.19	89.63	89.19	89.30	1,058
2024-05-09	89.73	89.73	89.05	89.38	1,602
2024-05-08	89.46	90.06	89.29	90.06	6,418
2024-05-07	90.02	90.02	89.47	89.78	4,646
2024-05-06	90.60	90.60	90.60	90.60	0
2024-05-03	89.68	90.78	89.68	90.60	4,219
2024-05-02	89.37	89.66	89.27	89.78	886
2024-05-01	88.68	88.68	88.48	88.74	386
2024-04-30	89.10	89.33	88.66	89.15	3,921
2024-04-29	89.43	89.43	88.86	89.28	5,272
2024-04-26	89.10	89.10	88.13	88.34	6,332
2024-04-25	87.60	87.80	86.67	87.57	3,269
2024-04-24	88.39	88.39	87.29	87.44	3,800
2024-04-23	86.71	87.53	86.62	87.08	8,022
2024-04-22	85.69	86.43	85.69	86.14	1,288
2024-04-19	85.50	86.59	85.34	86.17	3,464
2024-04-18	87.68	87.68	86.32	86.68	1,939
2024-04-17	86.44	86.48	85.89	86.19	28,819
2024-04-16	86.34	86.34	85.27	85.81	5,249
2024-04-15	88.11	88.11	87.10	87.33	2,083
2024-04-12	89.36	89.36	87.59	87.88	47,628
2024-04-11	89.12	89.12	88.24	88.78	32,585
2024-04-10	89.86	90.12	88.48	88.84	7,234
2024-04-09	89.01	89.85	89.01	89.78	2,248
2024-04-08	91.63	91.63	88.99	89.71	5,373
2024-04-05	88.49	88.97	88.38	88.98	4,779
2024-04-04	88.20	89.86	88.20	89.82	14,173
2024-04-03	88.13	88.54	87.88	88.53	10,093
2024-04-02	88.00	89.02	87.77	88.04	17,392
2024-04-01	87.55	87.55	87.55	87.55	0
2024-03-29	87.55	87.55	87.55	87.55	0
2024-03-28	87.52	87.56	87.07	87.55	4,681
2024-03-27	87.23	87.29	87.05	87.04	2,811
2024-03-26	88.02	88.02	86.82	86.94	5,011
2024-03-25	87.43	87.45	87.15	87.43	1,844
2024-03-22	87.42	87.80	87.11	87.28	5,214
2024-03-21	87.95	87.95	87.49	87.55	2,651
2024-03-20	86.46	86.66	86.25	86.56	5,045
2024-03-19	87.01	87.01	86.50	86.98	2,088
2024-03-18	87.58	87.67	87.02	87.57	4,817
2024-03-15	87.16	87.24	86.89	87.06	4,966
2024-03-14	87.27	87.78	86.65	86.99	10,727
2024-03-13	87.11	87.55	86.97	87.55	3,818
2024-03-12	88.51	88.52	87.77	88.26	3,348
2024-03-11	88.21	88.58	88.01	88.20	5,310
2024-03-08	88.62	88.68	88.14	88.33	3,851
2024-03-07	89.25	89.25	88.00	88.66	3,768
2024-03-06	88.60	88.60	87.68	88.47	2,392
2024-03-05	87.81	88.10	87.78	87.86	4,662
2024-03-04	88.20	88.35	88.11	88.20	3,316
2024-03-01	87.47	88.19	87.44	88.20	3,850
2024-02-29	87.15	87.61	87.02	87.40	5,059
2024-02-28	87.45	87.45	86.78	86.83	2,243
2024-02-27	86.50	87.83	86.50	87.61	4,589
2024-02-26	88.24	88.24	87.65	87.89	3,844
2024-02-23	90.00	90.00	87.54	87.75	2,840
2024-02-22	88.10	88.17	87.66	87.72	4,689
2024-02-21	87.59	87.59	86.63	86.63	2,918
2024-02-20	87.03	87.50	87.03	87.50	6,442
2024-02-19	87.42	87.42	86.93	87.32	4,042
2024-02-16	86.77	87.07	86.77	86.99	2,122
2024-02-15	86.19	86.65	86.00	86.30	2,463
2024-02-14	85.24	85.91	85.09	85.67	1,810
2024-02-13	86.59	86.59	85.00	84.83	2,636
2024-02-12	85.99	86.47	85.55	86.37	3,441
2024-02-09	85.92	86.26	85.67	85.88	4,274
2024-02-08	86.62	86.71	86.16	86.38	3,796
2024-02-07	86.57	86.95	86.23	86.82	4,301
2024-02-06	86.26	86.67	85.78	86.67	10,154
2024-02-05	85.37	85.52	84.61	84.64	13,788
2024-02-02	86.00	86.00	84.85	84.78	2,251
2024-02-01	85.06	85.37	84.85	85.04	3,581
2024-01-31	84.86	85.79	84.56	85.79	14,323
2024-01-30	83.81	84.78	83.81	84.42	1,734
2024-01-29	84.96	84.97	84.04	84.39	8,566
2024-01-26	84.28	84.57	83.49	84.17	76,042
2024-01-25	84.50	84.60	84.03	84.49	2,374
2024-01-24	84.02	84.91	84.02	84.72	29,063
2024-01-23	84.06	84.06	83.17	83.41	3,697
2024-01-22	84.00	84.48	83.77	84.13	2,628
2024-01-19	83.79	83.87	83.62	83.60	717
2024-01-18	83.43	83.68	83.39	83.53	25,814
2024-01-17	83.15	83.39	82.84	83.02	1,345
2024-01-16	84.77	84.95	84.43	84.64	1,877
2024-01-15	85.78	85.78	85.40	85.40	981
2024-01-12	85.71	86.14	85.31	86.14	152
2024-01-11	85.92	86.92	84.69	85.18	7,301
2024-01-10	86.00	86.46	85.50	86.22	6,067
2024-01-09	86.15	86.15	85.33	85.75	1,843
2024-01-08	86.23	86.86	85.89	86.61	41,139
2024-01-05	86.46	87.05	85.76	86.70	1,680
2024-01-04	86.67	87.16	86.10	86.11	9,928
2024-01-03	85.40	85.99	85.40	85.99	1,234,840
2024-01-02	86.56	86.67	85.69	86.15	2,145
2024-01-01	86.67	86.67	86.67	86.67	0
2023-12-29	86.89	87.02	86.89	86.67	364
2023-12-28	86.41	86.98	86.41	86.59	3,549
2023-12-27	84.97	86.02	84.97	86.02	24
2023-12-26	84.97	84.97	84.97	84.97	0
2023-12-25	84.97	84.97	84.97	84.97	0
2023-12-22	84.39	85.07	84.39	84.97	1,447
2023-12-21	83.57	85.14	83.57	84.91	33,545
2023-12-20	84.20	84.20	83.69	83.99	383
2023-12-19	84.59	84.59	84.59	84.77	135
2023-12-18	84.66	84.68	83.80	84.29	3,873
2023-12-15	84.77	84.88	84.77	84.71	260
2023-12-14	84.16	84.55	84.16	84.85	382
2023-12-13	82.88	82.88	82.49	82.49	2
2023-12-12	82.80	83.19	82.80	82.88	322
2023-12-11	82.45	82.63	82.37	82.91	214
2023-12-08	83.32	83.32	82.61	82.61	18
2023-12-07	82.77	83.32	82.77	83.32	106
2023-12-06	83.46	83.46	83.19	83.31	1,310
2023-12-05	83.12	83.12	83.12	82.84	89
2023-12-04	83.39	83.39	83.27	83.11	1,536
2023-12-01	83.53	83.53	83.53	83.60	563
2023-11-30	83.31	83.42	82.72	83.01	99
2023-11-29	82.93	82.93	82.93	83.02	132
2023-11-28	82.81	82.83	82.81	83.13	140
2023-11-27	82.49	82.49	82.05	82.32	594
2023-11-24	82.49	82.58	82.26	82.51	351
2023-11-23	82.90	82.90	82.65	82.55	1,579
2023-11-22	81.89	81.89	81.75	82.01	389
2023-11-21	82.79	82.79	82.79	82.33	194
2023-11-20	82.48	82.72	82.42	82.57	326
2023-11-17	81.86	81.86	81.65	81.70	279
2023-11-16	81.37	81.37	80.98	81.14	3,011
2023-11-15	81.61	82.20	81.53	81.87	1,702
2023-11-14	80.99	81.89	80.99	81.52	2,925
2023-11-13	80.03	80.03	79.80	79.99	3,250
2023-11-10	79.50	79.67	79.50	79.96	322
2023-11-09	80.67	80.75	79.98	80.29	1,937
2023-11-08	80.44	80.44	80.38	80.38	385
2023-11-07	80.34	80.75	80.20	80.44	757
2023-11-06	80.90	80.90	80.82	80.93	1,550
2023-11-03	78.73	80.07	77.97	79.99	17,974
2023-11-02	78.89	78.89	78.82	78.52	1,223
2023-11-01	76.35	77.05	76.35	76.88	561
2023-10-31	75.61	76.26	75.14	76.26	249,699
2023-10-30	75.59	75.59	75.59	75.59	1
2023-10-27	75.92	75.92	75.70	75.59	515
2023-10-26	74.94	74.94	74.94	75.31	54
2023-10-25	76.48	76.48	75.79	76.03	2,147
2023-10-24	76.02	76.88	76.02	76.61	299
2023-10-23	75.95	75.96	75.44	75.86	1,621
2023-10-20	76.39	76.73	75.89	75.94	599
2023-10-19	77.06	77.67	77.06	77.39	2,421
2023-10-18	78.12	78.13	77.45	77.29	812
2023-10-17	78.71	78.78	78.71	78.69	1,072
2023-10-16	78.26	78.26	78.26	78.78	160
2023-10-13	78.52	78.64	78.10	78.32	1,788
2023-10-12	78.67	78.67	78.67	78.87	1,585
2023-10-11	78.87	78.87	78.87	79.03	176
2023-10-10	77.79	79.17	77.79	78.68	839
2023-10-09	77.48	77.48	77.48	77.55	88
2023-10-06	77.86	78.13	77.86	78.44	95
2023-10-05	78.28	78.28	78.28	77.58	31
2023-10-04	77.50	77.52	77.41	77.81	4,234
2023-10-03	78.35	78.35	78.35	78.05	48
2023-10-02	79.63	79.70	78.97	78.84	2,320
2023-09-29	79.85	79.85	79.43	79.33	1,172
2023-09-28	78.84	79.04	78.84	79.04	2
2023-09-27	79.25	79.25	79.04	78.84	1,460
2023-09-26	79.08	79.08	78.41	78.57	116
2023-09-25	79.62	79.62	79.62	79.37	110
2023-09-22	79.63	79.82	79.52	79.87	1,418
2023-09-21	79.48	79.48	79.48	79.13	28
2023-09-20	80.94	80.95	80.89	81.00	2,981
2023-09-19	80.97	81.45	80.73	80.78	8,142
2023-09-18	81.79	81.79	81.17	81.40	3,366
2023-09-15	81.94	81.97	81.94	81.83	683
2023-09-14	82.11	82.11	82.11	82.20	110
2023-09-13	81.56	81.56	81.56	81.74	83
2023-09-12	81.58	81.58	81.12	81.34	32
2023-09-11	82.05	82.30	81.93	82.17	460
2023-09-08	81.71	81.78	81.53	81.86	1,204
2023-09-07	81.22	81.54	80.87	81.20	2,295
2023-09-06	81.74	81.90	81.36	81.63	6,614
2023-09-05	82.25	82.25	81.85	82.16	1,887
2023-09-04	82.50	82.51	82.16	82.28	2,404
2023-09-01	81.83	81.90	81.49	81.75	1,710
2023-08-31	81.88	81.95	81.80	81.75	775
2023-08-30	81.41	81.95	81.41	81.90	53
2023-08-29	80.84	81.32	80.84	81.62	4,239
2023-08-28	80.15	80.15	80.15	80.15	0
2023-08-25	80.04	80.04	79.82	80.15	1,180
2023-08-24	80.31	80.31	80.06	80.06	211
2023-08-23	79.84	80.39	79.84	80.31	434
2023-08-22	79.50	79.55	79.50	79.35	79
2023-08-21	79.12	79.12	79.12	78.81	118
2023-08-18	78.45	78.74	78.45	78.63	742
2023-08-17	79.25	79.25	79.25	78.98	902
2023-08-16	78.91	78.99	78.91	78.84	836
2023-08-15	79.10	79.10	78.85	78.85	107
2023-08-14	79.25	79.25	78.90	79.10	539
2023-08-11	80.14	80.17	79.90	79.74	2,697
2023-08-10	80.92	80.92	80.63	80.55	539
2023-08-09	80.76	80.79	80.20	80.16	539
2023-08-08	80.52	80.52	79.97	79.99	561
2023-08-07	80.77	81.23	80.61	80.72	836
2023-08-04	80.60	80.99	80.60	80.99	220
2023-08-03	80.50	80.50	80.50	80.50	107
2023-08-02	80.20	80.20	80.20	80.17	193
2023-08-01	82.23	82.23	82.23	81.93	527
2023-07-31	82.75	83.04	82.70	82.90	2,503
2023-07-28	81.56	82.21	81.56	82.39	2,861
2023-07-27	81.92	81.93	81.46	81.47	949
2023-07-26	82.09	82.09	81.03	81.37	1,323
2023-07-25	82.48	82.48	81.79	82.12	2,431
2023-07-24	81.09	81.56	81.09	81.79	195
2023-07-21	81.65	81.65	80.49	81.20	884
2023-07-20	81.26	81.26	80.74	80.74	357
2023-07-19	81.62	81.92	81.01	81.26	386
2023-07-18	81.07	81.60	81.07	81.47	808
2023-07-17	81.12	81.30	81.12	81.30	276
2023-07-14	81.40	81.74	80.86	81.12	637
2023-07-13	80.53	80.66	80.30	80.88	1,025
2023-07-12	80.50	80.50	80.29	81.32	1,039
2023-07-11	80.01	80.01	79.99	79.81	373
2023-07-10	79.46	79.46	79.00	79.24	454
2023-07-07	78.60	79.67	78.60	79.30	176
2023-07-06	78.96	79.02	78.30	78.51	1,992
2023-07-05	79.53	79.53	79.53	79.91	1,333
2023-07-04	80.33	80.33	80.33	80.57	213
2023-07-03	80.00	80.33	80.00	79.93	983
2023-06-30	78.58	79.07	78.55	79.20	362
2023-06-29	77.84	78.50	77.63	78.42	3,071
2023-06-28	77.91	77.92	77.77	77.88	919
2023-06-27	77.85	78.10	77.83	77.99	912
2023-06-26	77.67	77.92	77.67	77.73	778
2023-06-23	78.00	78.00	77.32	77.36	465
2023-06-22	78.66	78.66	78.35	78.46	601
2023-06-21	78.86	78.86	78.15	78.47	2,033
2023-06-20	79.54	79.54	78.99	78.99	210
2023-06-19	79.77	79.78	79.63	79.54	518
2023-06-16	79.97	79.97	79.97	79.65	86
2023-06-15	79.04	79.37	79.04	79.37	0
2023-06-14	78.51	78.75	78.51	79.04	842
2023-06-13	78.68	79.05	78.68	78.90	7,955
2023-06-12	78.09	78.14	77.96	78.08	2,207
2023-06-09	78.00	78.00	78.00	77.86	465
2023-06-08	77.50	77.50	77.45	77.45	109
2023-06-07	76.85	77.18	76.85	77.42	183
2023-06-06	76.07	76.84	76.07	77.11	797
2023-06-05	76.69	77.04	76.60	76.64	56
2023-06-02	77.01	77.24	77.01	76.83	408
2023-06-01	75.51	75.51	74.27	75.86	5,310
2023-05-31	74.96	74.96	74.41	74.41	1
2023-05-30	75.06	75.08	74.76	74.96	317
2023-05-29	75.10	75.10	75.10	75.10	0
2023-05-26	74.57	75.30	74.57	75.10	359
2023-05-25	74.70	74.71	74.22	74.29	4,916
2023-05-24	75.07	75.07	74.73	74.73	21
2023-05-23	74.91	75.33	74.91	75.07	1,724
2023-05-22	74.53	75.43	74.53	75.18	326
2023-05-19	74.92	74.92	74.69	74.70	623
2023-05-18	74.80	74.80	74.62	74.49	204
2023-05-17	74.01	74.17	73.97	74.16	3,371
2023-05-16	74.28	74.28	73.93	73.98	956
2023-05-15	73.53	73.92	73.53	73.92	217
2023-05-12	73.81	73.91	73.15	73.53	488
2023-05-11	74.78	74.78	73.97	73.97	1,573
2023-05-10	74.65	74.65	74.65	74.78	89
2023-05-09	74.50	74.92	74.48	74.46	13,686
2023-05-08	74.98	74.98	74.98	74.98	0
2023-05-05	74.88	74.88	74.82	74.98	2,366
2023-05-04	74.51	74.55	74.51	74.33	112
2023-05-03	74.36	74.36	74.36	74.16	192
2023-05-02	73.66	73.66	73.66	73.66	150
2023-05-01	74.36	74.36	74.36	74.36	0
2023-04-28	74.12	74.37	73.94	74.36	6,197
2023-04-27	73.31	73.82	73.31	73.82	169
2023-04-26	73.10	73.48	73.10	73.31	100
2023-04-25	73.28	73.28	73.11	72.89	426
2023-04-24	74.09	74.09	74.09	74.13	1,124
2023-04-21	74.48	74.48	74.12	74.10	673
2023-04-20	75.20	75.20	75.20	75.10	52
2023-04-19	75.62	75.62	75.01	75.01	705
2023-04-18	76.10	76.10	76.00	75.89	621
2023-04-17	75.66	75.66	75.66	75.75	65
2023-04-14	76.59	76.59	75.75	75.80	183
2023-04-13	75.52	76.15	75.52	76.13	753
2023-04-12	75.59	75.59	75.37	75.37	610
2023-04-11	75.00	75.63	75.00	75.54	3,438
2023-04-10	74.15	74.15	74.15	74.15	0
2023-04-07	74.15	74.15	74.15	74.15	0
2023-04-06	74.11	74.11	74.11	74.15	4
2023-04-05	74.35	74.35	73.65	73.86	1,030
2023-04-04	74.00	74.25	74.00	74.25	10
2023-04-03	73.86	74.01	73.86	74.00	1,096
2023-03-31	74.19	74.19	73.48	73.94	1,404
2023-03-30	73.45	73.74	73.45	73.61	2,777
2023-03-29	72.71	73.23	72.68	73.16	1,908
2023-03-28	71.27	72.36	71.27	72.60	771
2023-03-27	72.85	72.85	72.20	72.41	319
2023-03-24	72.34	72.34	71.94	72.22	4,015
2023-03-23	73.05	73.21	73.05	73.30	417
2023-03-22	72.14	72.88	72.14	72.56	2,382
2023-03-21	71.44	71.86	71.44	71.53	4,035
2023-03-20	70.97	71.20	70.74	71.09	514
2023-03-17	71.07	71.07	70.81	71.03	263
2023-03-16	71.19	71.19	70.55	71.03	2,037
2023-03-15	70.26	70.34	69.90	70.09	1,708
2023-03-14	71.49	71.97	71.49	71.70	638
2023-03-13	71.88	71.98	71.76	71.95	573
2023-03-10	72.54	73.20	72.54	72.88	2,526
2023-03-09	73.42	73.58	73.42	73.48	835
2023-03-08	73.67	73.67	73.67	73.73	42
2023-03-07	74.33	74.35	73.32	73.36	403
2023-03-06	74.67	74.67	74.32	74.30	320
2023-03-03	73.77	73.77	73.77	73.89	342
2023-03-02	73.57	73.57	73.00	73.37	1,453
2023-03-01	73.54	73.55	73.54	73.43	533
2023-02-28	72.43	73.03	72.36	72.85	1,177
2023-02-27	72.65	72.65	72.65	72.51	338
2023-02-24	72.24	72.24	72.24	72.51	68
2023-02-23	73.65	73.65	73.65	73.36	90
2023-02-22	72.84	72.84	72.73	72.99	1,137
2023-02-21	73.93	73.96	73.93	73.44	269
2023-02-20	74.59	74.59	73.88	74.10	192
2023-02-17	73.64	73.80	73.16	73.34	842
2023-02-16	74.14	74.14	74.14	73.92	374
2023-02-15	74.05	74.05	73.34	73.34	110
2023-02-14	74.31	74.31	73.99	74.05	105
2023-02-13	74.09	74.65	73.74	73.98	5,382
2023-02-10	74.61	74.61	73.98	74.10	823
2023-02-09	75.30	75.35	75.30	74.80	3,525
2023-02-08	74.60	75.05	74.28	74.32	1,829
2023-02-07	74.58	74.58	74.35	74.45	635
2023-02-06	74.64	74.64	74.26	74.57	1,256
2023-02-03	76.05	76.16	75.37	75.44	2,902
2023-02-02	76.30	76.30	76.25	76.40	732
2023-02-01	75.35	75.72	75.35	75.58	9,175
2023-01-31	74.52	75.25	74.52	75.25	20
2023-01-30	74.52	74.52	74.38	74.52	1,303
2023-01-27	75.37	75.39	75.07	75.21	886
2023-01-26	75.36	75.46	75.00	75.17	2,336
2023-01-25	74.24	74.77	74.24	74.67	176
2023-01-24	75.05	75.05	74.97	75.17	831
2023-01-23	74.53	75.38	74.53	75.19	742
2023-01-20	74.59	74.77	74.35	74.57	786
2023-01-19	74.12	74.19	74.02	73.92	365
2023-01-18	74.02	74.74	74.02	74.07	5,622
2023-01-17	73.90	73.90	73.90	73.91	186
2023-01-16	74.28	74.28	73.82	74.03	2,239
2023-01-13	74.21	74.21	74.21	74.05	304
2023-01-12	73.69	73.90	73.40	73.94	2,290
2023-01-11	74.50	74.75	74.50	74.55	262
2023-01-10	74.13	74.31	74.04	74.08	604
2023-01-09	73.98	74.75	73.78	74.41	2,069
2023-01-06	72.39	73.37	72.39	73.24	117
2023-01-05	71.82	72.06	71.54	71.78	544
2023-01-04	72.05	72.24	71.93	72.53	3,327
2023-01-03	72.34	72.34	72.12	71.91	4,500
2023-01-02	71.98	71.98	71.98	71.98	0
2022-12-30	72.26	72.26	72.26	71.98	26
2022-12-29	71.78	71.78	71.70	72.11	1,124
2022-12-28	71.82	71.82	71.82	71.34	215
2022-12-27	70.93	70.93	70.93	70.93	0
2022-12-26	70.93	70.93	70.93	70.93	0
2022-12-23	71.13	71.13	70.93	70.93	31
2022-12-22	71.20	71.20	71.20	71.13	26
2022-12-21	72.06	72.06	72.06	71.98	430
2022-12-20	71.48	71.48	71.46	71.58	39
2022-12-19	71.82	71.82	71.51	71.72	732
2022-12-16	71.89	72.20	71.89	71.93	734
2022-12-15	72.54	72.54	70.37	71.74	8,740
2022-12-14	73.09	73.53	73.00	73.28	1,044
2022-12-13	72.59	72.59	72.58	73.59	380
2022-12-12	72.90	72.90	71.98	72.20	1,335
2022-12-09	72.58	73.19	72.58	73.00	446
2022-12-08	72.60	72.98	72.56	73.02	1,265
2022-12-07	72.22	72.46	72.02	72.29	1,567
2022-12-06	72.97	72.97	72.72	72.84	10
2022-12-05	74.02	74.20	73.19	73.19	304
2022-12-02	73.58	74.08	73.31	73.69	2,442
2022-12-01	74.00	74.02	73.53	73.63	1,484
2022-11-30	72.57	72.79	72.34	72.59	1,204
2022-11-29	71.66	71.67	71.65	71.87	726
2022-11-28	71.00	71.84	70.52	71.56	2,163
2022-11-25	71.97	71.99	71.35	71.46	3,172
2022-11-24	72.17	72.45	71.80	72.21	481
2022-11-23	71.53	72.03	71.45	72.09	335
2022-11-22	70.91	71.47	70.91	71.26	227
2022-11-21	71.28	71.28	70.80	71.03	1,775
2022-11-18	71.75	71.90	71.42	71.52	1,033
2022-11-17	71.73	71.74	70.55	71.04	558
2022-11-16	73.05	73.05	71.64	71.93	724
2022-11-15	72.67	73.84	72.57	73.12	1,686
2022-11-14	71.68	72.47	71.68	72.39	1,782
2022-11-11	71.88	72.44	71.88	71.92	152
2022-11-10	69.23	69.23	68.62	70.88	83
2022-11-09	70.47	70.47	69.45	69.82	1,251
2022-11-08	70.08	70.88	70.08	70.90	210
2022-11-07	70.15	70.32	70.15	70.19	561
2022-11-04	68.99	69.72	68.98	69.30	1,679
2022-11-03	68.00	68.22	67.87	67.82	736
2022-11-02	68.60	68.60	67.31	67.31	1,454
2022-11-01	68.30	68.30	67.72	67.88	1,697
2022-10-31	66.85	67.13	66.85	67.08	869
2022-10-28	66.74	66.74	66.46	66.75	818
2022-10-27	67.44	67.50	67.26	67.47	367
2022-10-26	67.00	67.37	67.00	67.22	2,010
2022-10-25	65.40	66.31	65.40	66.27	324
2022-10-24	65.35	66.01	65.25	65.69	1,982
2022-10-21	65.59	65.82	65.59	65.91	1,114
2022-10-20	66.25	66.62	66.10	66.40	2,452
2022-10-19	66.04	66.07	65.61	65.84	2,379
2022-10-18	66.61	66.74	66.05	66.37	1,487
2022-10-17	65.70	66.70	65.70	66.51	1,348
2022-10-14	64.98	66.34	64.98	65.64	103
2022-10-13	64.27	64.97	64.27	65.39	1,165
2022-10-12	65.75	65.85	65.75	65.85	1,957
2022-10-11	65.99	66.28	65.99	66.09	430
2022-10-10	66.57	66.81	66.56	66.69	3,431
2022-10-07	68.00	68.24	67.69	67.48	139
2022-10-06	68.61	68.75	68.61	68.54	1,368
2022-10-05	68.28	68.58	68.00	67.87	1,319
2022-10-04	68.10	68.90	68.00	68.78	1,763
2022-10-03	66.36	66.36	66.36	67.08	623
2022-09-30	66.48	66.67	65.99	66.37	2,662
2022-09-29	66.06	66.06	65.40	65.60	2,424
2022-09-28	65.90	66.65	65.90	66.51	736
2022-09-27	66.99	67.31	66.99	67.01	500
2022-09-26	67.10	67.44	66.97	66.97	209
2022-09-23	69.28	69.30	68.52	68.68	2,570
2022-09-22	70.66	70.66	70.11	70.37	367
2022-09-21	71.53	71.53	71.06	71.06	46
2022-09-20	71.86	71.86	71.77	71.53	228
2022-09-19	71.66	71.66	71.66	71.66	0
2022-09-16	72.23	72.23	71.50	71.66	732
2022-09-15	73.33	73.33	72.34	72.59	982
2022-09-14	72.74	73.36	72.43	73.02	919
2022-09-13	74.14	74.14	72.98	72.68	127
2022-09-12	74.30	74.43	73.89	74.65	1,133
2022-09-09	73.40	73.40	73.25	73.55	793
2022-09-08	72.85	72.85	72.64	72.75	155
2022-09-07	72.23	72.37	71.65	72.19	2,364
2022-09-06	73.14	73.15	72.02	72.07	779
2022-09-05	72.61	72.61	72.61	72.72	1,386
2022-09-02	73.12	73.62	72.89	73.49	1,233
2022-09-01	73.01	73.02	72.71	72.46	927
2022-08-31	73.51	73.58	73.47	73.42	961
2022-08-30	73.75	74.50	73.31	73.27	2,503
2022-08-29	73.91	73.91	73.91	73.91	0
2022-08-26	74.65	74.66	74.14	73.91	10,326
2022-08-25	74.46	74.46	74.08	74.14	939
2022-08-24	73.50	73.50	73.50	73.74	1,082
2022-08-23	72.64	73.44	72.64	73.27	539
2022-08-22	73.35	73.40	72.54	72.66	1,136
2022-08-19	73.41	73.41	73.22	73.49	1,542
2022-08-18	74.25	74.25	74.25	74.47	14
2022-08-17	74.41	74.52	74.08	74.45	1,802
2022-08-16	74.66	74.77	74.66	74.89	121
2022-08-15	74.87	74.87	74.48	74.72	1,724
2022-08-12	73.97	74.81	73.93	74.59	1,909
2022-08-11	73.95	74.45	73.95	74.19	2,472
2022-08-10	72.67	74.18	72.67	73.97	4,357
2022-08-09	73.50	73.50	73.05	73.02	988
2022-08-08	73.04	73.36	73.04	73.15	379
2022-08-05	72.90	73.28	72.50	72.48	1,870
2022-08-04	72.17	72.17	72.10	72.28	4,868
2022-08-03	71.68	71.77	71.68	71.71	892
2022-08-02	72.07	72.22	71.98	72.11	1,763
2022-08-01	72.68	72.92	72.19	72.55	2,151
2022-07-29	72.38	72.62	72.18	72.11	1,015
2022-07-28	71.48	71.48	71.48	71.73	28
2022-07-27	70.88	71.17	70.86	70.95	541
2022-07-26	70.42	70.43	70.22	70.31	878
2022-07-25	70.43	70.83	70.43	70.86	3,683
2022-07-22	70.77	70.78	70.77	70.83	549
2022-07-21	70.70	70.70	70.70	70.54	202
2022-07-20	70.43	70.50	69.78	70.29	1,044
2022-07-19	69.53	70.52	69.53	70.27	154
2022-07-18	69.88	69.88	69.72	69.50	963
2022-07-15	68.04	68.91	68.04	68.69	1,232
2022-07-14	68.64	68.64	67.93	67.92	476
2022-07-13	68.71	68.71	68.71	69.45	165
2022-07-12	69.39	69.63	69.39	69.87	1,221
2022-07-11	70.78	70.78	70.78	70.26	49
2022-07-08	70.95	70.98	70.64	71.30	1,140
2022-07-07	70.44	71.04	70.44	70.99	24,638
2022-07-06	69.64	69.76	69.32	69.44	2,768
2022-07-05	70.62	70.62	69.52	69.31	401
2022-07-04	70.09	70.09	70.09	70.28	957
2022-07-01	70.31	70.59	70.31	70.34	173
2022-06-30	70.84	71.36	70.84	71.27	527
2022-06-29	71.84	71.84	71.84	72.00	403
2022-06-28	73.13	73.13	72.41	72.56	1,588
2022-06-27	73.54	73.54	72.97	73.42	2,622
2022-06-24	72.14	72.47	72.14	72.47	7,395
2022-06-23	71.22	71.22	70.90	71.33	1,318
2022-06-22	71.16	71.87	71.15	71.59	6,394
2022-06-21	73.15	73.15	73.15	72.85	62
2022-06-20	71.20	71.20	71.20	71.55	112
2022-06-17	72.32	72.49	72.32	72.34	1,200
2022-06-16	72.50	72.50	72.50	72.38	51
2022-06-15	74.26	74.32	74.26	80.50	429
2022-06-14	75.26	75.26	73.41	73.71	6,241
2022-06-13	75.68	75.77	73.65	74.20	3,474
2022-06-10	77.60	77.60	76.40	76.63	14,618
2022-06-09	78.29	78.29	78.29	78.05	318
2022-06-08	79.34	79.34	78.70	79.05	1,578
2022-06-07	78.88	79.00	78.87	79.14	95
2022-06-06	78.00	79.77	78.00	79.68	1,173
2022-06-03	79.86	79.86	79.86	79.86	0
2022-06-02	79.86	79.86	79.86	79.86	0
2022-06-01	80.69	80.69	80.06	79.86	356
2022-05-31	80.59	80.59	79.92	80.11	596
2022-05-30	80.57	80.64	80.13	80.31	500
2022-05-27	78.79	78.83	78.79	79.14	185
2022-05-26	78.03	78.08	77.97	77.97	1,029
2022-05-25	77.06	77.09	76.99	77.30	658
2022-05-24	77.83	77.83	77.03	77.04	1,331
2022-05-23	78.51	78.58	78.33	78.62	2,789
2022-05-20	78.02	78.02	78.02	77.49	1,809
2022-05-19	75.74	77.46	75.74	77.36	1,167
2022-05-18	77.76	77.76	77.76	77.19	303
2022-05-17	78.20	78.56	78.00	78.06	1,270
2022-05-16	76.25	76.68	76.25	76.45	2,803
2022-05-13	75.19	76.61	75.19	76.61	72
2022-05-12	74.40	75.55	74.31	75.19	666
2022-05-11	76.70	76.70	76.30	76.30	6,718
2022-05-10	77.10	77.16	76.43	76.26	745
2022-05-09	77.08	77.46	76.99	76.71	810
2022-05-06	78.71	79.20	78.69	79.27	1,545
2022-05-05	81.30	81.45	79.31	79.53	228
2022-05-04	80.71	80.71	80.06	80.34	408
2022-05-03	81.00	81.41	80.37	81.20	1,198
2022-05-02	81.82	81.82	81.82	81.82	0
2022-04-29	82.40	82.42	81.51	81.82	912
2022-04-28	81.50	81.80	80.80	80.97	1,694
2022-04-27	81.90	81.90	80.51	80.86	568
2022-04-26	81.49	81.49	80.84	80.84	50
2022-04-25	81.25	82.02	81.25	81.49	1,299
2022-04-22	83.75	84.17	83.75	83.59	789
2022-04-21	85.00	85.00	84.59	84.81	147
2022-04-20	85.07	85.31	85.07	84.96	492
2022-04-19	85.07	85.07	84.54	84.79	799
2022-04-18	85.01	85.01	85.01	85.01	0
2022-04-15	85.01	85.01	85.01	85.01	0
2022-04-14	85.03	85.03	85.03	85.01	45
2022-04-13	85.50	85.50	85.32	85.42	1,479
2022-04-12	84.80	85.33	84.36	85.14	349
2022-04-11	85.28	85.28	84.48	84.70	723
2022-04-08	86.17	86.20	85.68	85.91	1,508
2022-04-07	84.83	84.83	84.83	85.18	150
2022-04-06	87.38	87.38	85.71	86.10	1,701
2022-04-05	88.24	88.24	87.31	87.04	2,920
2022-04-04	87.38	87.51	86.55	87.50	1,478
2022-04-01	86.65	86.65	86.20	85.90	717
2022-03-31	86.24	86.24	85.78	85.48	751
2022-03-30	86.00	86.37	85.81	85.90	2,758
2022-03-29	84.35	86.22	84.35	85.81	1,681
2022-03-28	84.43	84.74	84.31	84.70	2,248
2022-03-25	84.65	84.65	84.01	84.43	261
2022-03-24	84.16	84.99	84.10	84.82	4,021
2022-03-23	83.98	84.52	83.80	84.26	3,557
2022-03-22	84.28	84.91	83.93	83.98	2,173
2022-03-21	83.64	83.92	83.48	83.78	4,772
2022-03-18	82.44	83.97	82.43	83.49	1,463
2022-03-17	82.10	82.68	82.06	83.13	697
2022-03-16	80.62	82.38	80.62	81.90	516
2022-03-15	79.13	79.77	79.13	79.45	1,216
2022-03-14	79.63	80.90	79.63	79.92	2,974
2022-03-11	81.71	81.72	81.41	80.94	1,593
2022-03-10	81.73	81.73	81.72	80.76	1,020
2022-03-09	78.65	81.35	78.65	81.35	7
2022-03-08	78.64	79.22	78.12	78.65	2,856
2022-03-07	80.29	80.34	79.35	79.65	331
2022-03-04	82.84	82.84	81.85	81.51	1,025
2022-03-03	83.98	83.98	82.52	83.60	797
2022-03-02	83.73	84.00	83.04	83.51	4,558
2022-03-01	85.30	85.30	83.50	84.29	2,555
2022-02-28	84.01	84.01	83.18	84.35	90
2022-02-25	83.34	84.85	83.26	84.54	3,420
2022-02-24	82.40	82.40	81.27	81.31	662
2022-02-23	86.50	86.50	85.30	85.66	2,156
2022-02-22	85.55	85.69	85.55	85.69	1,233
2022-02-21	87.00	87.10	85.85	86.23	2,411
2022-02-18	87.36	87.36	86.24	86.63	120
2022-02-17	86.93	87.11	86.93	86.93	751
2022-02-16	87.02	87.72	86.89	87.18	1,388
2022-02-15	86.23	86.23	86.23	86.47	758
2022-02-14	85.51	85.52	84.99	85.29	1,453
2022-02-11	87.54	87.84	87.54	87.54	206
2022-02-10	88.49	88.49	87.92	88.38	1,111
2022-02-09	88.37	88.54	88.07	88.57	115
2022-02-08	86.80	87.79	86.80	87.45	4,150
2022-02-07	87.54	87.54	87.04	87.45	914
2022-02-04	87.25	87.25	86.69	86.88	401
2022-02-03	87.21	87.22	86.75	86.90	1,696
2022-02-02	87.88	87.88	87.08	87.30	8,180
2022-02-01	86.98	87.31	86.98	86.94	2,311
2022-01-31	85.86	86.50	85.37	86.09	780
2022-01-28	84.92	84.92	83.90	84.47	829
2022-01-27	83.62	84.46	83.62	84.54	669
2022-01-26	85.80	85.98	85.27	85.98	2,252
2022-01-25	84.88	84.88	84.71	85.02	1,226
2022-01-24	86.93	86.93	84.61	84.90	1,889
2022-01-21	88.80	88.84	88.12	88.31	1,851
2022-01-20	89.50	90.28	89.18	90.09	1,078
2022-01-19	88.63	89.27	88.63	89.06	270
2022-01-18	88.66	89.05	88.66	89.05	278
2022-01-17	90.30	90.41	90.30	90.41	819
2022-01-14	90.03	90.03	89.65	89.89	603
2022-01-13	90.48	90.66	89.75	90.66	1,380
2022-01-12	90.97	91.00	90.94	91.38	837
2022-01-11	90.07	90.07	89.31	90.16	71
2022-01-10	89.85	90.40	89.44	89.44	309
2022-01-07	88.80	89.33	88.80	89.31	19,707
2022-01-06	89.74	90.27	89.20	89.82	581
2022-01-05	91.15	91.15	90.87	90.76	553
2022-01-04	91.49	91.59	90.33	90.33	942
2022-01-03	90.89	90.89	90.89	90.89	0
2021-12-31	90.57	90.89	90.57	90.89	3
2021-12-30	90.35	90.68	90.35	90.57	5,098
2021-12-29	90.53	90.93	89.94	90.05	3,813
2021-12-28	88.78	88.78	88.78	88.78	0
2021-12-27	88.78	88.78	88.78	88.78	0
2021-12-24	88.59	89.50	88.59	88.78	594
2021-12-23	88.30	89.43	88.30	89.37	2,502
2021-12-22	88.00	88.36	87.90	88.60	510
2021-12-21	87.51	87.95	86.11	87.26	21,968
2021-12-20	86.84	86.84	85.79	86.14	1,526
2021-12-17	87.76	88.08	87.74	87.94	397
2021-12-16	88.47	88.50	88.47	88.45	828
2021-12-15	87.74	87.80	87.65	87.41	1,272
2021-12-14	87.83	88.06	87.47	87.57	1,246
2021-12-13	89.82	89.82	88.27	88.44	2,170
2021-12-10	89.54	89.58	89.21	89.55	287
2021-12-09	89.79	89.79	89.59	89.59	33
2021-12-08	90.08	90.08	90.08	89.79	42
2021-12-07	88.53	89.16	88.50	89.16	2,127
2021-12-06	87.38	87.99	87.29	87.88	380
2021-12-03	88.18	88.18	87.14	87.83	541
2021-12-02	87.23	87.79	86.96	88.00	31,980
2021-12-01	87.40	88.08	87.25	88.36	143
2021-11-30	86.80	87.34	86.29	86.80	1,008
2021-11-29	87.12	87.81	86.82	86.85	2,191
2021-11-26	88.00	88.00	86.90	86.51	2,117
2021-11-25	89.90	89.90	89.51	89.87	1,995
2021-11-24	89.85	89.91	89.39	89.52	103,854
2021-11-23	90.03	90.03	88.90	89.41	4,555
2021-11-22	90.08	90.75	90.08	90.40	439
2021-11-19	91.20	91.20	90.44	90.77	3,027
2021-11-18	91.50	91.50	91.50	90.79	475
2021-11-17	92.15	92.15	92.02	91.42	603
2021-11-16	92.13	92.13	91.28	91.77	1,032
2021-11-15	92.16	92.59	92.12	92.40	2,019
2021-11-12	92.17	92.44	91.84	92.26	2,479
2021-11-11	91.20	92.19	91.20	91.84	1,643
2021-11-10	91.80	91.80	91.80	91.49	152
2021-11-09	91.90	92.20	91.68	91.54	11,511
2021-11-08	91.23	91.61	91.12	91.33	2,155
2021-11-05	90.34	90.34	90.34	90.63	664
2021-11-04	90.75	90.75	90.43	90.18	644
2021-11-03	89.93	89.93	89.93	89.83	262
2021-11-02	90.00	90.00	89.99	89.87	751
2021-11-01	90.05	90.08	89.56	89.89	4,694
2021-10-29	89.63	89.63	89.20	89.20	86
2021-10-28	90.02	90.08	89.79	89.63	1,269
2021-10-27	90.16	90.51	90.05	90.05	864
2021-10-26	90.54	90.62	90.52	90.40	433
2021-10-25	89.62	89.62	89.45	89.94	53
2021-10-22	89.69	89.69	89.32	89.49	320
2021-10-21	90.30	90.30	89.92	90.12	1,308
2021-10-20	90.58	91.09	90.53	90.85	4,115
2021-10-19	91.62	91.68	91.27	91.47	1,795
2021-10-18	90.87	90.87	90.86	90.86	16
2021-10-15	90.80	90.80	90.70	90.87	1,328
2021-10-14	89.98	90.37	89.70	89.93	646
2021-10-13	88.69	89.20	88.69	89.20	80
2021-10-12	88.58	89.03	88.58	88.69	884
2021-10-11	88.99	89.24	88.99	89.24	318
2021-10-08	89.69	89.69	89.37	88.99	9,485
2021-10-07	88.73	89.36	88.73	89.08	739
2021-10-06	88.26	88.26	86.57	87.26	2,458
2021-10-05	88.11	89.02	88.11	89.02	304
2021-10-04	88.53	88.53	88.43	88.11	404
2021-10-01	88.74	89.08	88.48	88.95	81,733
2021-09-30	88.82	89.61	88.72	89.36	2,298
2021-09-29	89.02	89.02	89.02	88.55	9,433
2021-09-28	89.09	89.12	88.24	88.72	11,935
2021-09-27	90.08	90.45	90.08	90.45	25
2021-09-24	90.78	90.78	89.74	90.08	405
2021-09-23	90.70	90.70	90.55	90.78	687
2021-09-22	89.38	90.28	89.38	90.11	1,894
2021-09-21	88.30	88.78	88.30	88.34	353
2021-09-20	88.67	89.30	87.73	88.41	4,300

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

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

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