Ishr Pac X-jpni Share History

Ishr Pac X-jpni Share Price history. The following table shows end-of-day data IPXJ historical share prices for Ishr Pac X-jpni, 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.

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

Date	Open	High	Low	Close	Volume
2026-09-21	56.77	57.06	56.77	56.80	3,792
2026-09-18	56.48	56.48	56.16	56.15	31,956
2026-09-17	56.62	56.89	56.61	56.87	3,497
2026-09-16	56.24	56.27	56.24	56.33	164
2026-09-15	56.34	56.34	56.32	56.50	10
2026-09-14	57.02	57.13	56.82	56.92	9,402
2026-09-11	57.19	57.30	57.19	57.24	763
2026-09-10	57.83	57.83	57.04	57.04	0
2026-09-09	57.99	58.00	57.99	57.83	526
2026-09-08	58.81	58.81	58.60	58.60	518
2026-09-07	58.87	58.87	58.79	58.81	105
2026-09-04	58.92	58.92	58.85	58.90	253
2026-09-03	58.80	58.85	58.80	58.91	427
2026-09-02	58.16	58.41	58.16	58.41	0
2026-09-01	58.28	58.46	58.16	58.16	981
2026-08-31	58.56	58.56	58.56	58.56	0
2026-08-28	58.75	58.75	58.50	58.56	2,703
2026-08-27	58.32	58.32	58.32	58.32	62
2026-08-26	58.74	58.74	58.72	58.63	2,835
2026-08-25	59.03	59.05	59.01	58.98	952
2026-08-24	58.64	58.64	58.55	58.55	0
2026-08-21	58.20	58.67	58.20	58.64	366
2026-08-20	58.07	58.07	58.06	58.05	755
2026-08-19	57.79	58.23	57.69	58.20	2,386
2026-08-18	57.65	57.80	57.65	57.60	896
2026-08-17	58.01	58.01	57.74	57.67	369
2026-08-14	57.74	57.74	57.60	57.60	26
2026-08-13	58.00	58.00	57.80	57.74	213
2026-08-12	58.17	58.17	58.17	57.99	1,720
2026-08-11	58.09	58.09	58.04	58.09	878
2026-08-10	58.24	58.29	58.14	58.16	531
2026-08-07	58.12	58.70	58.12	58.55	121,541
2026-08-06	58.02	58.23	57.99	58.06	17,004
2026-08-05	57.81	58.06	57.81	57.88	4,155
2026-08-04	57.82	57.82	57.74	57.79	6,144
2026-08-03	56.86	57.03	56.86	57.03	4,297
2026-07-31	57.24	57.24	57.24	56.86	1
2026-07-30	57.01	57.01	57.01	57.49	679
2026-07-29	57.16	57.16	56.78	56.79	2,359
2026-07-28	56.51	56.65	56.36	56.94	124
2026-07-27	56.37	56.37	56.21	56.22	7,768
2026-07-24	55.90	56.04	55.82	56.07	1,106
2026-07-23	55.98	55.98	55.40	55.38	1,276
2026-07-22	56.07	56.23	56.07	56.19	2,475
2026-07-21	55.82	55.82	55.59	55.65	220
2026-07-20	55.54	55.56	55.46	55.54	687
2026-07-17	55.54	55.54	55.27	55.59	418
2026-07-16	55.81	55.81	55.66	55.78	27
2026-07-15	56.13	56.45	56.13	56.41	460
2026-07-14	55.50	56.22	55.41	55.99	1,874
2026-07-13	55.63	55.63	55.51	55.51	25
2026-07-10	54.89	55.62	54.89	55.62	0
2026-07-09	54.96	54.98	54.82	54.89	7,992
2026-07-08	54.84	54.84	54.27	54.22	2,094
2026-07-07	54.88	54.96	54.63	54.66	1,562
2026-07-06	54.66	54.67	54.58	54.71	66
2026-07-03	54.57	54.67	54.57	54.67	575
2026-07-02	53.80	54.60	53.80	54.32	1,710
2026-07-01	53.60	53.75	53.60	53.84	205
2026-06-30	53.80	53.80	53.80	54.04	1
2026-06-29	54.22	54.22	54.01	54.05	1,550
2026-06-26	53.85	53.85	53.78	54.14	17
2026-06-25	54.11	54.11	54.11	54.11	0
2026-06-24	54.12	54.12	54.00	54.11	159
2026-06-23	54.07	54.07	54.07	54.22	9,302
2026-06-22	54.69	54.82	54.69	54.84	1,934
2026-06-19	54.72	54.72	54.66	54.67	904
2026-06-18	55.36	55.36	55.05	55.03	7,985
2026-06-17	55.69	55.72	55.65	55.82	4,811
2026-06-16	55.61	55.71	55.61	55.56	3,005
2026-06-15	55.34	55.37	55.33	55.30	1,742
2026-06-12	54.89	55.08	54.78	55.08	11,762
2026-06-11	53.77	53.89	53.54	53.72	16,063
2026-06-10	53.71	53.87	53.30	53.65	6,876
2026-06-09	53.78	53.89	53.66	53.25	2,232
2026-06-08	53.32	53.73	53.16	53.51	352
2026-06-05	54.50	54.59	53.86	53.70	902
2026-06-04	55.07	55.23	55.07	55.23	5
2026-06-03	56.02	56.02	55.60	55.63	643
2026-06-02	55.84	56.16	55.82	56.16	7,687
2026-06-01	55.63	55.72	55.63	55.34	3
2026-05-29	55.45	55.82	55.45	55.77	4,035
2026-05-28	54.91	55.22	54.78	55.26	7,070
2026-05-27	55.32	55.32	55.20	55.28	13,087
2026-05-26	55.38	55.40	55.21	55.16	181
2026-05-25	55.21	55.21	55.21	55.21	0
2026-05-22	55.22	55.31	55.09	55.21	4,885
2026-05-21	55.04	55.28	55.04	55.23	1,003
2026-05-20	54.57	55.10	54.57	55.33	131
2026-05-19	55.35	55.35	54.82	54.82	2,267
2026-05-18	55.25	55.25	55.16	55.01	1,569
2026-05-15	55.35	55.35	55.35	55.18	15
2026-05-14	56.05	56.12	56.05	56.11	6
2026-05-13	55.88	55.88	55.88	55.92	1,828
2026-05-12	55.62	55.93	55.62	55.63	547
2026-05-11	56.13	56.49	56.13	56.49	7,420
2026-05-08	56.11	56.23	56.11	56.13	162
2026-05-07	57.31	57.31	56.66	56.66	50
2026-05-06	56.51	57.25	56.51	56.98	10,775
2026-05-05	55.09	55.49	55.09	55.49	33
2026-05-04	55.76	55.76	55.76	55.76	0
2026-05-01	55.69	55.70	55.57	55.76	1,408
2026-04-30	54.69	55.44	54.69	55.68	46,334
2026-04-29	54.81	54.86	54.50	54.50	2,121
2026-04-28	55.03	55.10	54.79	54.79	46
2026-04-27	55.27	55.39	55.23	55.23	7,167
2026-04-24	55.16	55.18	55.16	55.12	521
2026-04-23	55.43	55.66	55.43	55.64	6,370
2026-04-22	55.51	55.51	55.51	55.63	373
2026-04-21	56.34	56.42	55.97	55.97	220
2026-04-20	56.33	56.44	56.22	56.49	322
2026-04-17	57.06	57.09	56.88	56.88	403
2026-04-16	56.47	56.47	56.22	56.22	281
2026-04-15	57.01	57.16	56.89	57.16	17,081
2026-04-14	56.91	57.21	56.91	57.21	1,728
2026-04-13	56.26	56.28	56.18	56.66	11,501
2026-04-10	56.60	57.03	56.60	56.87	59,891
2026-04-09	56.31	56.31	56.15	56.39	1,817
2026-04-08	56.14	56.14	56.14	56.14	78
2026-04-07	54.24	54.47	54.13	54.16	4,224
2026-04-06	54.14	54.14	54.14	54.14	0
2026-04-03	54.14	54.14	54.14	54.14	0
2026-04-02	53.55	54.28	53.43	54.14	4,333
2026-04-01	54.61	54.61	54.17	54.29	6,886
2026-03-31	52.47	52.91	52.47	52.91	2,797
2026-03-30	52.62	52.74	52.55	52.65	8,718
2026-03-27	52.83	52.83	52.40	52.57	1,892
2026-03-26	53.38	53.38	52.99	52.83	6,307
2026-03-25	53.69	53.74	53.57	53.63	3,446
2026-03-24	52.77	53.26	52.59	53.16	9,074
2026-03-23	51.83	53.91	51.83	53.25	1,218
2026-03-20	53.85	53.85	53.85	52.97	2
2026-03-19	53.75	53.75	53.33	53.71	609
2026-03-18	54.31	54.31	54.31	54.34	7,841
2026-03-17	54.67	54.78	54.67	54.76	32
2026-03-16	54.19	54.74	54.15	54.32	3,219
2026-03-13	53.61	54.30	53.60	53.59	11,828
2026-03-12	55.04	55.16	55.04	54.20	27
2026-03-11	55.19	55.19	55.11	54.99	393
2026-03-10	55.18	55.54	55.17	55.54	5,103
2026-03-09	53.49	53.69	53.49	54.39	70
2026-03-06	55.27	55.27	53.77	54.26	51,902
2026-03-05	55.26	55.66	54.46	54.50	8,077
2026-03-04	55.37	55.63	55.23	55.44	3,703
2026-03-03	55.87	55.87	54.86	54.95	2,162
2026-03-02	56.46	56.69	56.43	56.59	898
2026-02-27	57.66	57.67	57.27	57.47	36,881
2026-02-26	57.35	57.35	57.25	57.19	2,896
2026-02-25	57.02	57.19	56.76	57.29	537
2026-02-24	56.54	56.79	56.50	56.79	1,405
2026-02-23	56.82	57.00	56.82	56.58	3,194
2026-02-20	56.32	56.32	56.32	56.71	50
2026-02-19	56.12	56.27	56.12	56.26	1,287
2026-02-18	56.24	56.47	56.14	56.41	2,692
2026-02-17	55.92	56.02	55.52	56.02	5,521
2026-02-16	55.92	55.92	55.92	55.76	53
2026-02-13	55.51	55.73	55.27	55.77	2,844
2026-02-12	56.75	56.75	56.49	55.87	2,079
2026-02-11	56.11	56.39	56.05	56.21	349
2026-02-10	55.39	55.51	55.39	55.39	1,880
2026-02-09	55.13	55.67	54.88	55.64	3,185
2026-02-06	53.98	54.37	53.92	54.62	2,954
2026-02-05	54.71	54.71	54.21	54.47	2,499
2026-02-04	55.45	55.45	55.03	55.03	8,020
2026-02-03	54.89	54.94	54.57	54.68	3,763
2026-02-02	53.83	54.46	53.83	54.43	1,513
2026-01-30	54.61	55.03	54.60	54.48	11,914
2026-01-29	55.56	55.70	54.72	54.72	32,322
2026-01-28	55.07	55.07	54.79	54.79	11,296
2026-01-27	54.40	54.50	54.40	54.74	2,587
2026-01-26	53.79	53.99	53.79	53.95	777
2026-01-23	53.05	53.31	53.05	53.31	2,153
2026-01-22	52.76	53.02	52.75	52.99	3,356
2026-01-21	52.00	52.22	51.90	52.28	25,372
2026-01-20	51.94	51.94	51.94	52.15	112
2026-01-19	52.24	52.25	52.17	52.22	603,687
2026-01-16	52.59	52.59	52.26	52.26	294
2026-01-15	52.24	52.24	52.24	52.50	1,881
2026-01-14	52.27	52.34	52.27	52.34	1,142
2026-01-13	52.52	52.53	52.13	52.15	2,949
2026-01-12	52.01	52.13	51.99	52.25	4,548
2026-01-09	51.74	51.81	51.74	51.85	90
2026-01-08	51.77	51.84	51.77	51.87	1,127
2026-01-07	52.18	52.18	51.96	52.04	5,107
2026-01-06	52.16	52.32	52.16	52.29	22,571
2026-01-05	51.58	51.58	51.58	52.08	131
2026-01-02	51.78	51.84	51.58	51.58	9,002
2026-01-01	51.45	51.45	51.45	51.45	0
2025-12-31	51.42	51.42	51.42	51.45	6,469
2025-12-30	51.59	51.82	51.59	51.82	665
2025-12-29	51.59	51.63	51.55	51.63	2,574
2025-12-26	51.81	51.81	51.81	51.81	0
2025-12-25	51.81	51.81	51.81	51.81	0
2025-12-24	51.96	51.96	51.83	51.81	530
2025-12-23	51.18	51.80	51.18	51.80	2
2025-12-22	50.97	51.20	50.93	51.18	786
2025-12-19	50.59	50.87	50.57	50.91	3,963
2025-12-18	50.22	50.78	50.22	50.78	3
2025-12-17	50.44	50.44	50.24	50.22	13,303
2025-12-16	50.55	50.55	50.44	50.44	179
2025-12-15	50.99	51.01	50.86	50.87	3,146
2025-12-12	51.16	51.19	50.68	50.68	698
2025-12-11	50.45	50.83	50.45	50.83	1,646
2025-12-10	50.41	50.48	50.41	50.48	142
2025-12-09	50.33	50.52	50.33	50.52	54
2025-12-08	50.61	50.61	50.57	50.33	1,740
2025-12-05	50.68	50.69	50.68	50.63	3,803
2025-12-04	50.48	50.69	50.48	50.69	2
2025-12-03	50.52	50.53	50.48	50.48	442
2025-12-02	50.13	50.27	50.13	50.14	3,022
2025-12-01	50.14	50.16	50.14	50.20	66
2025-11-28	49.90	50.31	49.90	50.25	513
2025-11-27	50.05	50.07	50.00	50.07	2,360
2025-11-26	49.80	50.15	49.70	50.13	7,353
2025-11-25	49.35	49.59	49.31	49.60	10,629
2025-11-24	49.17	49.28	49.02	49.45	26,039
2025-11-21	48.62	48.85	48.44	48.85	23,780
2025-11-20	49.66	49.66	49.33	49.28	6,182
2025-11-19	49.52	49.53	49.48	49.25	1,277
2025-11-18	49.60	49.67	49.44	49.52	4,147
2025-11-17	50.47	50.49	50.25	50.31	4,088
2025-11-14	50.54	50.54	50.23	50.67	1,615
2025-11-13	51.56	51.56	50.94	50.94	413
2025-11-12	51.42	51.49	51.37	51.56	6,510
2025-11-11	51.39	51.51	51.30	51.41	45,096
2025-11-10	51.33	51.42	51.29	51.31	5,391
2025-11-07	51.04	51.04	50.52	50.52	0
2025-11-06	51.32	51.45	51.03	51.04	12,102
2025-11-05	50.76	51.18	50.76	51.14	1,455
2025-11-04	50.71	51.02	50.70	51.02	3,681
2025-11-03	51.33	51.33	51.33	51.25	2,645
2025-10-31	51.09	51.09	50.97	51.01	731
2025-10-30	51.41	51.41	51.27	51.41	33,222
2025-10-29	51.74	51.77	51.74	51.91	55
2025-10-28	51.93	52.19	51.84	52.23	23,101
2025-10-27	51.82	51.88	51.66	51.88	28,440
2025-10-24	51.31	51.46	51.16	51.49	363
2025-10-23	51.19	51.38	51.18	51.36	4,021
2025-10-22	51.42	51.42	51.05	51.05	15,719
2025-10-21	51.53	51.53	51.27	51.43	3,131
2025-10-20	51.27	51.27	51.27	51.56	13
2025-10-17	50.35	50.35	50.35	50.72	117
2025-10-16	51.79	51.79	51.35	51.35	2
2025-10-15	51.65	51.78	51.58	51.79	670
2025-10-14	50.72	50.85	50.71	51.14	1,373
2025-10-13	51.38	51.38	51.32	51.42	1,690
2025-10-10	52.10	52.10	52.10	51.33	2,760
2025-10-09	52.55	52.55	52.07	52.07	2,923
2025-10-08	52.31	52.59	52.31	52.57	3,606
2025-10-07	52.67	52.67	52.56	52.55	5,522
2025-10-06	52.58	52.77	52.57	52.77	3,263
2025-10-03	52.52	52.52	52.52	52.79	30
2025-10-02	52.06	52.14	52.06	52.14	0
2025-10-01	52.25	52.25	52.25	52.06	1
2025-09-30	51.83	51.83	51.60	51.77	1,483
2025-09-29	51.86	51.87	51.72	51.83	882
2025-09-26	51.08	51.20	51.05	51.18	1,474
2025-09-25	51.20	51.20	50.95	50.91	42,934
2025-09-24	51.43	51.43	51.17	51.17	3,983
2025-09-23	51.76	51.86	51.76	51.78	2,381
2025-09-22	51.71	51.71	51.66	51.71	226
2025-09-19	51.78	51.91	51.75	51.81	2,308
2025-09-18	52.03	52.03	51.82	51.88	3,913
2025-09-17	52.44	52.44	52.43	52.39	193
2025-09-16	52.88	52.88	52.63	52.46	142
2025-09-15	52.79	52.96	52.79	52.86	2,249
2025-09-12	53.00	53.00	52.63	52.53	4,316
2025-09-11	52.35	52.82	52.35	52.82	1,580
2025-09-10	52.40	52.43	52.32	52.35	11,962
2025-09-09	51.99	51.99	51.87	51.87	0
2025-09-08	52.11	52.11	52.02	51.99	432
2025-09-05	51.98	51.98	51.58	51.67	2,116
2025-09-04	51.33	51.33	51.28	51.37	676
2025-09-03	50.88	51.23	50.88	51.16	1,277
2025-09-02	51.87	51.87	51.28	51.30	2,845
2025-09-01	51.85	51.85	51.82	51.82	2,132
2025-08-29	51.98	51.98	51.81	51.83	9,447
2025-08-28	51.81	51.84	51.81	51.84	978
2025-08-27	51.42	51.46	51.32	51.46	3,895
2025-08-26	51.43	51.72	51.40	51.69	4,947
2025-08-25	52.23	52.23	52.23	52.23	0
2025-08-22	51.35	52.23	51.34	52.23	248
2025-08-21	51.38	51.48	51.29	51.47	4,210
2025-08-20	50.98	51.15	50.98	51.17	1,857
2025-08-19	51.33	51.34	51.22	51.22	1,205
2025-08-18	51.41	51.41	51.35	51.23	5,947
2025-08-15	51.43	51.43	51.43	51.41	4
2025-08-14	51.53	51.57	51.23	51.26	1,788
2025-08-13	51.65	51.65	51.65	51.72	1,071
2025-08-12	50.98	51.49	50.96	51.49	505
2025-08-11	50.86	50.94	50.73	50.73	5,733
2025-08-08	50.74	50.77	50.69	50.78	61
2025-08-07	50.99	51.01	50.99	50.64	631
2025-08-06	50.74	50.74	50.54	50.64	202
2025-08-05	50.32	50.32	50.30	50.30	191
2025-08-04	49.84	50.06	49.78	49.99	5,964
2025-08-01	49.56	49.56	49.11	49.30	4,896
2025-07-31	50.22	50.25	49.98	49.79	30,234
2025-07-30	50.59	50.59	50.19	50.19	45,522
2025-07-29	50.52	50.58	50.44	50.44	1,748
2025-07-28	50.55	50.61	50.54	50.28	2,019
2025-07-25	50.61	50.61	50.37	50.42	8,246
2025-07-24	51.01	51.01	50.87	50.91	74
2025-07-23	50.68	50.82	50.68	50.75	1,369
2025-07-22	50.00	50.28	50.00	50.32	551
2025-07-21	50.30	50.44	50.25	50.44	5,059
2025-07-18	50.38	50.47	50.37	50.37	60
2025-07-17	49.54	49.84	49.54	49.84	965
2025-07-16	49.94	50.02	49.92	50.01	48
2025-07-15	50.33	50.35	50.06	49.85	3,567
2025-07-14	50.19	50.21	50.17	50.21	217
2025-07-11	50.15	50.18	50.01	50.14	12,630
2025-07-10	50.01	50.25	49.97	50.20	736
2025-07-09	49.79	49.84	49.75	49.79	198
2025-07-08	49.92	49.92	49.70	49.74	241
2025-07-07	49.66	49.79	49.66	49.75	10,744
2025-07-04	50.11	50.12	49.95	50.01	9,122
2025-07-03	50.34	50.34	49.95	50.31	5,983
2025-07-02	50.11	50.22	50.11	50.22	264
2025-07-01	50.12	50.14	49.99	50.01	35,219
2025-06-30	49.77	49.77	49.74	49.83	3,466
2025-06-27	49.90	49.90	49.82	49.84	10,995
2025-06-26	49.78	49.91	49.78	50.05	3,004
2025-06-25	49.73	49.73	49.49	49.46	211
2025-06-24	49.62	49.63	49.56	49.56	2,111
2025-06-23	48.46	48.69	48.32	48.69	4,431
2025-06-20	48.99	48.99	48.81	48.61	1,534
2025-06-19	49.22	49.22	48.50	48.50	63
2025-06-18	49.21	49.25	49.21	49.22	7,940
2025-06-17	49.55	49.56	49.21	49.25	499
2025-06-16	49.71	49.90	49.71	49.76	1,692
2025-06-13	49.25	49.29	49.15	49.34	2,939
2025-06-12	49.31	49.71	49.29	49.58	13,531
2025-06-11	49.59	49.89	49.59	49.77	4,854
2025-06-10	49.73	49.82	49.73	49.68	751
2025-06-09	49.52	49.52	49.52	49.52	5,432
2025-06-06	49.29	49.34	49.20	49.20	4,769
2025-06-05	49.40	49.46	49.32	49.44	7,671
2025-06-04	49.00	49.28	49.00	49.16	2,265
2025-06-03	48.58	48.76	48.58	48.71	2,248
2025-06-02	48.56	48.59	48.56	48.59	2,625
2025-05-30	48.24	48.24	47.99	47.99	312
2025-05-29	47.92	48.02	47.92	48.02	0
2025-05-28	47.93	47.98	47.92	47.92	490
2025-05-27	47.72	48.32	47.72	48.32	0
2025-05-26	47.72	47.72	47.72	47.72	0
2025-05-23	48.00	48.00	47.72	47.69	567
2025-05-22	47.70	47.74	47.58	47.72	6,493
2025-05-21	47.98	48.15	47.89	48.15	536
2025-05-20	47.84	47.84	47.84	47.90	88
2025-05-19	47.52	47.90	47.52	47.90	300
2025-05-16	47.80	47.84	47.48	47.52	9,886
2025-05-15	47.54	47.62	47.40	47.62	3,325
2025-05-14	47.44	47.54	47.37	47.25	148
2025-05-13	46.63	47.40	46.63	47.40	12,102
2025-05-12	47.16	47.17	46.87	46.93	666
2025-05-09	46.41	46.71	46.41	46.71	2
2025-05-08	46.48	46.48	46.30	46.41	15,982
2025-05-07	46.59	46.59	46.49	46.50	207
2025-05-06	46.43	46.75	46.41	46.75	8,818
2025-05-05	46.55	46.55	46.55	46.55	0
2025-05-02	46.44	46.60	46.44	46.55	26
2025-05-01	45.64	45.81	45.64	45.68	198
2025-04-30	45.81	45.81	45.24	45.39	1,317
2025-04-29	45.22	45.22	45.19	45.19	2,371
2025-04-28	44.86	45.11	44.86	45.05	2,458
2025-04-25	44.98	45.03	44.95	44.95	676
2025-04-24	44.54	45.19	44.54	44.99	6,971
2025-04-23	44.69	44.79	44.53	44.55	926
2025-04-22	44.04	44.33	44.04	44.31	756
2025-04-21	43.52	43.52	43.52	43.52	0
2025-04-18	43.52	43.52	43.52	43.52	0
2025-04-17	43.43	43.67	43.05	43.52	4,534
2025-04-16	43.45	43.85	43.32	43.85	6,126
2025-04-15	43.38	43.48	43.18	43.34	3,091
2025-04-14	43.01	43.01	42.99	42.98	1,049
2025-04-11	41.51	41.76	41.45	41.47	24,592
2025-04-10	41.66	41.66	41.32	41.37	1,658
2025-04-09	39.51	39.53	39.10	39.46	24,882
2025-04-08	40.28	40.71	40.28	40.22	1,768
2025-04-07	39.40	39.91	39.02	39.23	8,908
2025-04-04	42.30	42.30	40.89	40.59	13,694
2025-04-03	44.32	44.54	44.32	44.30	180
2025-04-02	44.79	44.93	44.69	44.93	219
2025-04-01	44.67	44.77	44.56	44.88	1,352
2025-03-31	43.88	44.07	43.88	44.05	9,548
2025-03-28	44.85	44.85	44.82	44.50	167
2025-03-27	44.97	45.05	44.90	45.06	470
2025-03-26	45.10	45.10	44.88	44.88	4,775
2025-03-25	44.99	45.00	44.99	44.92	186
2025-03-24	44.71	44.76	44.71	44.65	111
2025-03-21	44.49	44.49	44.26	44.36	221
2025-03-20	44.92	44.92	44.45	44.60	9,487
2025-03-19	44.67	44.80	44.66	44.80	1,517
2025-03-18	45.02	45.02	44.53	44.61	2,815
2025-03-17	44.65	45.01	44.65	45.02	34
2025-03-14	44.04	44.41	44.04	44.39	3,435
2025-03-13	44.06	44.15	43.95	44.05	43,925
2025-03-12	44.27	44.31	44.23	44.31	38,559
2025-03-11	44.59	44.60	44.19	44.18	2,750
2025-03-10	44.97	44.97	44.59	44.60	4,357
2025-03-07	46.00	46.00	44.99	44.99	342
2025-03-06	45.86	46.00	45.70	46.00	2,548
2025-03-05	45.39	45.56	45.32	45.47	3,054
2025-03-04	44.78	44.97	44.31	44.34	4,760
2025-03-03	45.15	45.40	45.15	45.29	326
2025-02-28	44.76	44.89	44.76	44.83	5,284
2025-02-27	45.77	45.77	45.76	45.45	2,083
2025-02-26	45.90	45.90	45.90	45.92	45
2025-02-25	45.80	45.80	45.30	45.30	218,617
2025-02-24	46.08	46.08	45.80	45.80	150
2025-02-21	46.10	46.10	45.99	45.99	38,948
2025-02-20	45.92	45.99	45.92	45.95	1,259
2025-02-19	46.05	46.13	45.97	46.06	2,506
2025-02-18	46.51	46.51	46.36	46.41	1,268
2025-02-17	46.61	46.88	46.61	46.88	0
2025-02-14	46.53	46.61	46.53	46.61	417
2025-02-13	46.11	46.50	46.11	46.53	3,153
2025-02-12	46.06	46.10	45.65	45.86	1,609
2025-02-11	45.28	45.50	45.28	45.50	20
2025-02-10	45.57	45.69	45.57	45.59	3,634
2025-02-07	45.60	45.60	45.34	45.33	5,029
2025-02-06	45.35	45.65	45.35	45.65	1
2025-02-05	45.19	45.35	45.12	45.35	2,569
2025-02-04	44.76	44.76	44.76	45.38	328
2025-02-03	44.45	45.01	44.40	45.01	5,302
2025-01-31	45.68	45.68	45.54	45.54	676
2025-01-30	45.49	45.68	45.49	45.68	3,552
2025-01-29	45.15	45.24	45.11	45.22	14,447
2025-01-28	45.14	45.14	44.90	44.90	259
2025-01-27	45.00	45.12	45.00	45.14	4,947
2025-01-24	45.37	45.41	45.36	45.42	4,781
2025-01-23	44.90	44.90	44.82	44.96	556
2025-01-22	45.34	45.34	45.02	45.05	1,336
2025-01-21	44.76	44.76	44.72	45.18	488
2025-01-20	44.54	45.13	44.52	45.14	4,672
2025-01-17	44.34	44.64	44.22	44.64	6,285
2025-01-16	44.36	44.44	44.36	44.40	296
2025-01-15	44.49	44.52	44.45	44.44	3,281
2025-01-14	43.83	43.83	43.83	43.80	35
2025-01-13	43.37	43.37	43.37	43.47	5,088
2025-01-10	44.30	44.30	43.95	43.64	13,183
2025-01-09	44.50	44.63	44.50	44.63	0
2025-01-08	44.77	44.80	44.49	44.50	1,278
2025-01-07	44.95	44.95	44.60	44.72	1,992
2025-01-06	44.54	45.17	44.54	44.95	13,638
2025-01-03	44.21	44.35	44.21	44.35	127
2025-01-02	44.32	44.32	44.32	44.21	443
2025-01-01	44.25	44.25	44.25	44.25	0
2024-12-31	44.25	44.25	44.25	44.25	5
2024-12-30	44.52	44.53	44.25	44.25	2,625
2024-12-27	44.49	44.50	44.49	44.47	500
2024-12-26	44.60	44.60	44.60	44.60	0
2024-12-25	44.60	44.60	44.60	44.60	0
2024-12-24	44.18	44.60	44.18	44.60	0
2024-12-23	44.08	44.18	44.08	44.18	0
2024-12-20	43.54	43.73	43.51	44.08	7,582
2024-12-19	44.22	44.22	44.08	44.15	11,550
2024-12-18	45.41	45.41	45.23	45.23	6,412
2024-12-17	45.49	45.55	45.49	45.55	7,120
2024-12-16	45.82	45.82	45.42	45.46	5,222
2024-12-13	45.80	45.80	45.80	45.46	2,258
2024-12-12	46.19	46.19	45.76	45.83	6,003
2024-12-11	46.13	46.14	46.05	46.15	5,473
2024-12-10	46.48	46.48	46.26	46.25	860
2024-12-09	46.73	47.38	46.65	47.26	13,855
2024-12-06	46.49	46.49	46.31	46.31	13,787
2024-12-05	46.69	46.69	46.69	46.76	559
2024-12-04	46.67	46.67	46.67	46.76	3,976
2024-12-03	47.23	47.23	46.97	47.05	7,674
2024-12-02	47.00	47.12	46.73	46.84	4,068
2024-11-29	46.88	46.88	46.88	47.07	1,706
2024-11-28	46.83	46.83	46.77	46.78	499
2024-11-27	46.64	46.77	46.63	46.77	4,740
2024-11-26	46.33	46.59	46.20	46.23	11,273
2024-11-25	46.79	46.79	46.79	46.70	1,589
2024-11-22	46.68	46.68	46.58	46.56	1,415
2024-11-21	46.22	46.77	46.22	46.77	151
2024-11-20	46.69	46.69	46.23	46.22	3,446
2024-11-19	46.28	46.56	46.28	46.55	990
2024-11-18	45.89	46.28	45.89	46.28	8,048
2024-11-15	46.14	46.14	45.80	45.80	1
2024-11-14	45.85	46.14	45.85	46.14	3,320
2024-11-13	45.90	45.90	45.67	45.83	587
2024-11-12	46.03	46.29	45.88	45.88	13,197
2024-11-11	46.64	46.64	46.57	46.56	4,002
2024-11-08	46.83	47.11	46.44	46.47	9,210
2024-11-07	46.76	47.11	46.69	47.07	10,652
2024-11-06	46.35	46.35	45.72	45.72	4,545
2024-11-05	45.95	46.26	45.95	46.31	14,796
2024-11-04	45.95	45.95	45.95	45.95	126
2024-11-01	45.78	45.78	45.78	45.90	1,180
2024-10-31	45.53	45.64	45.31	45.31	9,749
2024-10-30	45.90	45.90	45.58	45.90	19,042
2024-10-29	46.22	46.46	46.02	46.08	19,556
2024-10-28	46.13	46.52	46.13	46.44	8,614
2024-10-25	46.43	46.44	46.41	46.44	709
2024-10-24	46.22	46.22	46.22	46.22	671
2024-10-23	46.25	46.31	46.17	46.17	9,257
2024-10-22	46.49	46.54	46.49	46.54	1,824
2024-10-21	47.12	47.12	47.12	46.56	967
2024-10-18	47.19	47.36	47.19	47.36	2,582
2024-10-17	47.06	47.06	47.01	47.01	158
2024-10-16	47.74	47.74	47.74	47.70	1,073
2024-10-15	47.68	47.68	47.56	47.54	3,730
2024-10-14	47.70	47.70	47.70	47.93	258
2024-10-11	47.60	47.60	47.60	48.00	1,683
2024-10-10	47.56	47.59	47.56	47.59	522
2024-10-09	47.60	47.78	47.46	47.66	5,609
2024-10-08	47.57	47.57	47.30	47.65	726
2024-10-07	48.56	48.62	48.49	48.51	3,663
2024-10-04	48.67	48.67	48.38	48.38	955
2024-10-03	48.53	48.53	48.53	48.53	980
2024-10-02	49.23	49.25	49.01	49.02	9,955
2024-10-01	48.46	48.46	48.37	48.47	975
2024-09-30	49.04	49.04	48.81	48.81	2,590
2024-09-27	48.66	48.66	48.66	48.88	742
2024-09-26	48.11	48.23	48.11	48.28	403
2024-09-25	47.70	47.80	47.60	47.60	3,176
2024-09-24	47.43	47.87	47.43	47.87	3,553
2024-09-23	47.25	47.44	47.25	47.45	4,237
2024-09-20	47.00	47.02	47.00	47.00	6,206
2024-09-19	47.55	47.55	47.42	47.42	951
2024-09-18	46.55	46.55	46.38	46.38	608
2024-09-17	46.64	46.64	46.64	46.55	939
2024-09-16	46.32	46.32	46.20	46.22	352
2024-09-13	45.96	45.96	45.96	46.05	288
2024-09-12	45.54	45.71	45.54	45.71	2,180
2024-09-11	44.96	44.96	44.84	44.84	69
2024-09-10	45.12	45.15	44.93	44.93	2,429
2024-09-09	45.07	45.08	45.07	45.10	337
2024-09-06	45.30	45.43	44.76	44.74	844
2024-09-05	45.07	45.11	45.07	45.11	1,278
2024-09-04	44.96	45.13	44.88	45.07	12,865
2024-09-03	45.52	45.52	45.11	45.20	485
2024-09-02	45.82	45.87	45.82	45.90	971
2024-08-30	46.21	46.21	45.51	45.51	1,673
2024-08-29	45.73	45.73	45.73	45.72	243
2024-08-28	45.57	45.57	45.47	45.48	1,599
2024-08-27	45.66	45.72	45.50	45.50	5,053
2024-08-26	45.66	45.66	45.66	45.66	0
2024-08-23	45.04	45.66	45.04	45.66	2,537
2024-08-22	44.94	44.94	44.73	44.73	27
2024-08-21	44.79	44.91	44.79	44.94	3,048
2024-08-20	44.67	44.68	44.64	44.63	1,764
2024-08-19	44.00	44.90	44.00	44.90	841
2024-08-16	44.02	44.02	43.86	44.00	3,448
2024-08-15	43.43	43.89	43.43	43.87	1,221
2024-08-14	43.26	43.35	43.26	43.35	1
2024-08-13	42.96	43.29	42.96	43.26	2,935
2024-08-12	42.73	42.88	42.73	42.85	6,746
2024-08-09	42.84	42.84	42.63	42.77	3,325
2024-08-08	42.43	42.52	42.43	42.61	1,117
2024-08-07	42.48	42.48	42.48	42.35	3,309
2024-08-06	41.63	41.63	41.22	41.52	1,892
2024-08-05	41.14	41.14	40.71	41.10	3,562
2024-08-02	42.83	42.84	42.21	42.21	2,394
2024-08-01	43.87	43.87	43.19	43.19	21,320
2024-07-31	43.85	43.85	43.85	43.87	246
2024-07-30	43.12	43.35	43.12	43.35	109
2024-07-29	43.38	43.59	43.12	43.12	2,052
2024-07-26	43.31	43.33	43.28	43.28	2,258
2024-07-25	42.78	42.78	42.78	43.14	2,613
2024-07-24	43.56	43.57	43.56	43.55	2,866
2024-07-23	43.89	43.95	43.86	43.93	2,758
2024-07-22	44.02	44.08	43.98	43.94	3,757
2024-07-19	44.04	44.04	44.04	43.92	27
2024-07-18	45.19	45.19	44.42	44.42	1,066
2024-07-17	45.30	45.30	45.30	45.11	375
2024-07-16	45.23	45.23	44.90	45.00	21,668
2024-07-15	45.39	45.39	45.39	45.39	501
2024-07-12	44.93	45.67	44.93	45.67	207
2024-07-11	44.90	44.95	44.90	44.93	6,169
2024-07-10	44.43	44.43	44.43	44.39	1,396
2024-07-09	43.82	43.82	43.73	43.73	0
2024-07-08	43.81	43.90	43.81	43.82	7,165
2024-07-05	44.15	44.15	44.11	43.99	6,904
2024-07-04	44.22	44.22	44.22	44.23	18
2024-07-03	43.48	44.19	43.48	44.10	8,406
2024-07-02	43.03	43.03	43.03	43.21	3,554
2024-07-01	43.28	43.28	43.28	43.24	652
2024-06-28	43.28	43.59	43.28	43.59	41,371
2024-06-27	43.42	43.42	43.42	43.35	1,658
2024-06-26	43.71	43.71	43.15	43.17	3,802
2024-06-25	43.65	43.65	43.65	43.48	291
2024-06-24	43.45	43.72	43.45	43.72	1,443
2024-06-21	43.48	43.48	43.48	43.36	640
2024-06-20	43.69	43.71	43.65	43.60	7,740
2024-06-19	43.57	43.68	43.57	43.68	0
2024-06-18	43.04	43.57	43.04	43.57	138
2024-06-17	43.09	43.09	42.95	43.04	2,333
2024-06-14	42.93	42.93	42.93	43.01	867
2024-06-13	43.93	43.93	43.27	43.27	2,439
2024-06-12	43.92	43.92	43.92	43.93	1,219
2024-06-11	43.56	43.56	43.08	43.08	2,475
2024-06-10	43.48	43.62	43.43	43.56	14,397
2024-06-07	44.07	44.07	43.91	43.61	829
2024-06-06	44.04	44.04	44.04	44.10	1,774
2024-06-05	43.65	43.87	43.65	43.84	7,881
2024-06-04	43.69	43.69	43.40	43.48	965
2024-06-03	43.62	43.74	43.62	43.74	1,869
2024-05-31	43.19	43.19	43.19	43.19	11,594
2024-05-30	43.17	43.17	43.17	43.35	672
2024-05-29	43.45	43.45	43.45	43.04	969
2024-05-28	43.73	43.78	43.73	43.78	496
2024-05-27	43.73	43.73	43.73	43.73	0
2024-05-24	43.76	43.76	43.73	43.73	400
2024-05-23	43.76	43.76	43.76	43.76	1,237
2024-05-22	44.27	44.27	44.27	44.06	2,977
2024-05-21	44.45	44.51	44.32	44.51	5,966
2024-05-20	44.78	44.78	44.63	44.78	7,613
2024-05-17	44.46	44.82	44.46	44.78	318
2024-05-16	44.64	44.73	44.64	44.63	6,416
2024-05-15	43.89	44.23	43.82	44.31	3,247
2024-05-14	43.64	43.79	43.60	43.75	18,436
2024-05-13	43.62	43.71	43.62	43.71	562
2024-05-10	43.62	43.62	43.62	43.52	346
2024-05-09	43.13	43.30	43.13	43.30	261
2024-05-08	43.24	43.24	43.13	43.13	7,530
2024-05-07	43.43	43.55	43.39	43.54	2,891
2024-05-06	42.94	42.94	42.94	42.94	0
2024-05-03	42.72	42.94	42.72	42.94	157
2024-05-02	41.93	42.06	41.84	42.12	6,330
2024-05-01	41.44	41.44	41.44	41.44	11,770
2024-04-30	42.12	42.12	41.78	41.81	3,271
2024-04-29	42.11	42.17	42.09	42.09	23,869
2024-04-26	41.66	41.81	41.59	41.59	2,882
2024-04-25	41.58	41.58	41.18	41.32	1,377
2024-04-24	41.45	41.45	41.45	41.43	25,080
2024-04-23	41.40	41.40	41.40	41.52	1,132
2024-04-22	40.73	40.98	40.73	40.87	5,918
2024-04-19	40.41	40.64	40.41	40.60	48,164
2024-04-18	40.57	40.77	40.57	40.74	2,282
2024-04-17	41.01	41.08	40.90	40.90	3,129
2024-04-16	40.83	40.84	40.56	40.61	2,154
2024-04-15	41.87	41.87	41.66	41.66	277
2024-04-12	41.98	41.98	41.98	41.96	1,519
2024-04-11	42.37	42.61	42.32	42.32	3,567
2024-04-10	43.16	43.16	42.52	42.52	3,026
2024-04-09	43.05	43.16	43.05	43.16	113
2024-04-08	42.80	43.05	42.80	43.05	152
2024-04-05	43.30	43.30	42.80	42.80	9,038
2024-04-04	43.37	43.37	43.37	43.30	1,310
2024-04-03	42.44	42.86	42.44	42.85	1,556
2024-04-02	43.08	43.08	42.85	42.85	2,785
2024-04-01	43.00	43.00	43.00	43.00	0
2024-03-29	43.00	43.00	43.00	43.00	0
2024-03-28	43.00	43.00	43.00	43.00	11,902
2024-03-27	42.81	42.81	42.81	42.82	302
2024-03-26	42.86	42.86	42.86	42.74	1,163
2024-03-25	42.66	42.86	42.66	42.79	4,356
2024-03-22	42.77	42.79	42.77	42.64	644
2024-03-21	43.34	43.34	43.34	43.01	1,625
2024-03-20	42.42	42.42	42.40	42.40	2,077
2024-03-19	42.36	42.50	42.36	42.46	3,586
2024-03-18	42.57	42.64	42.56	42.55	1,596
2024-03-15	42.86	42.86	42.64	42.64	500
2024-03-14	42.73	42.73	42.73	42.86	764
2024-03-13	43.50	43.55	43.50	43.55	40
2024-03-12	43.15	43.21	43.15	43.21	24
2024-03-11	43.09	43.11	43.09	43.11	2,991
2024-03-08	43.57	43.57	43.57	43.47	8
2024-03-07	43.14	43.39	43.14	43.39	3,891
2024-03-06	42.61	42.94	42.61	42.94	1,201
2024-03-05	42.23	42.27	42.23	42.28	2,371
2024-03-04	42.58	42.58	42.46	42.41	1,570
2024-03-01	42.33	42.53	42.33	42.53	760
2024-02-29	42.41	42.43	42.20	42.20	2,497
2024-02-28	42.00	42.00	41.92	41.92	254
2024-02-27	42.45	42.57	42.41	42.52	4,478
2024-02-26	42.40	42.46	42.30	42.30	1,243
2024-02-23	42.55	42.59	42.42	42.49	2,404
2024-02-22	42.41	42.41	42.38	42.30	876
2024-02-21	42.24	42.25	42.23	42.23	1,197
2024-02-20	42.35	42.36	42.24	42.24	454
2024-02-19	42.31	42.31	42.21	42.22	680
2024-02-16	41.85	42.29	41.85	42.29	0
2024-02-15	41.85	41.85	41.85	41.85	785
2024-02-14	41.25	41.25	41.25	41.26	180
2024-02-13	41.70	41.70	40.93	40.95	15,681
2024-02-12	41.71	42.01	41.71	42.01	863
2024-02-09	41.51	41.54	41.51	41.54	82
2024-02-08	41.62	41.62	41.51	41.51	4,872
2024-02-07	41.79	41.86	41.63	41.63	3,240
2024-02-06	41.50	41.67	41.45	41.65	2,160
2024-02-05	41.47	41.48	40.99	41.14	1,139
2024-02-02	41.53	41.53	41.47	41.47	249
2024-02-01	41.47	41.60	41.45	41.53	3,457
2024-01-31	41.73	42.00	41.73	42.00	1,183
2024-01-30	41.91	41.91	41.73	41.73	288
2024-01-29	42.12	42.12	41.91	41.91	363
2024-01-26	41.88	42.18	41.88	42.12	10,646
2024-01-25	41.67	41.80	41.67	41.80	6,785
2024-01-24	41.94	42.02	41.94	42.02	320
2024-01-23	41.31	41.31	41.17	41.17	110
2024-01-22	40.89	40.99	40.86	40.99	8,244
2024-01-19	40.75	40.86	40.75	40.86	0
2024-01-18	40.63	40.75	40.58	40.75	7,358
2024-01-17	40.55	40.55	40.36	40.36	662
2024-01-16	41.88	41.88	41.30	41.30	63
2024-01-15	42.32	42.32	41.88	41.88	0
2024-01-12	41.65	42.32	41.65	42.32	641
2024-01-11	41.93	41.93	41.65	41.65	465
2024-01-10	42.31	42.31	42.21	42.21	2,026
2024-01-09	42.61	42.61	42.38	42.38	0
2024-01-08	42.78	42.78	42.61	42.61	500
2024-01-05	42.98	42.98	42.98	42.78	1,252
2024-01-04	42.61	42.61	42.61	42.75	1,630
2024-01-03	42.66	42.77	42.66	42.75	921
2024-01-02	43.36	43.36	43.35	43.35	1,607
2024-01-01	43.87	43.87	43.87	43.87	0
2023-12-29	43.88	43.88	43.87	43.87	2,257
2023-12-28	43.66	44.07	43.66	44.07	191
2023-12-27	43.33	43.74	43.33	43.66	1,616
2023-12-26	43.17	43.17	43.17	43.17	0
2023-12-25	43.17	43.17	43.17	43.17	0
2023-12-22	43.17	43.20	43.17	43.17	24
2023-12-21	42.85	43.06	42.85	43.06	9,784
2023-12-20	42.98	42.98	42.94	42.94	170
2023-12-19	42.34	42.62	42.34	42.98	686
2023-12-18	42.33	42.51	42.20	42.20	1,437
2023-12-15	42.38	42.38	42.38	42.31	1,235
2023-12-14	42.19	42.26	42.19	42.26	461
2023-12-13	40.36	40.66	40.36	40.66	2,548
2023-12-12	40.34	40.36	40.34	40.36	1,023
2023-12-11	40.18	40.18	40.18	40.34	1,051
2023-12-08	40.42	40.52	40.42	40.32	525
2023-12-07	40.21	40.21	40.21	40.16	6,282
2023-12-06	39.75	40.30	39.75	40.30	927
2023-12-05	40.20	40.20	39.75	39.75	296
2023-12-04	40.54	40.54	40.20	40.20	216
2023-12-01	40.43	40.43	40.43	40.54	9,526
2023-11-30	40.03	40.20	40.03	40.15	4,736
2023-11-29	40.48	40.48	40.15	40.15	248
2023-11-28	40.15	40.48	40.15	40.48	345
2023-11-27	40.08	40.08	40.08	40.15	1,627
2023-11-24	40.43	40.49	40.43	40.49	61,991
2023-11-23	40.28	40.43	40.28	40.43	0
2023-11-22	40.53	40.56	40.23	40.28	39,277
2023-11-21	40.35	40.35	40.35	40.36	593
2023-11-20	40.42	40.52	40.41	40.47	596
2023-11-17	40.02	40.02	40.02	40.09	2,096
2023-11-16	40.48	40.48	39.79	39.79	97
2023-11-15	40.35	40.35	40.34	40.48	6,500
2023-11-14	39.17	40.14	39.17	40.14	0
2023-11-13	38.98	38.98	38.86	39.17	1,420
2023-11-10	39.45	39.45	38.68	38.68	252
2023-11-09	39.36	39.36	39.36	39.45	270
2023-11-08	39.27	39.27	39.22	39.22	4
2023-11-07	39.77	39.77	39.27	39.27	0
2023-11-06	39.83	39.83	39.75	39.77	821
2023-11-03	39.32	39.32	39.26	39.82	4,061
2023-11-02	38.08	38.86	38.08	38.86	0
2023-11-01	38.24	38.24	38.06	38.08	5,475
2023-10-31	37.90	37.90	37.66	37.66	206
2023-10-30	37.81	37.81	37.81	37.76	606
2023-10-27	37.92	37.92	37.92	37.76	2,004
2023-10-26	37.58	37.80	37.53	37.69	7,795
2023-10-25	37.95	37.98	37.95	38.05	22,203
2023-10-24	38.19	38.24	38.19	38.27	630
2023-10-23	37.68	37.68	37.68	37.95	4
2023-10-20	38.84	38.84	37.84	37.84	0
2023-10-19	38.84	38.84	38.84	38.84	0
2023-10-18	38.83	38.83	38.83	38.84	676
2023-10-17	39.21	39.38	39.21	39.38	900
2023-10-16	38.97	38.97	38.97	39.21	2,131
2023-10-13	39.07	39.07	38.83	38.77	4,089
2023-10-12	39.31	39.31	39.31	39.31	1,111
2023-10-11	40.25	40.29	40.25	40.29	0
2023-10-10	39.42	40.25	39.42	40.25	1,660
2023-10-09	39.57	39.57	39.42	39.42	234
2023-10-06	39.16	39.63	39.08	39.57	6,187
2023-10-05	38.70	38.91	38.70	38.91	389
2023-10-04	38.82	38.82	38.60	38.70	67
2023-10-03	38.84	38.84	38.84	38.61	100
2023-10-02	39.55	39.55	39.23	39.25	2,783
2023-09-29	40.15	40.20	40.15	39.99	1,272
2023-09-28	39.27	39.79	39.27	39.79	50,146
2023-09-27	39.46	39.46	39.36	39.36	3,379
2023-09-26	39.51	39.52	39.46	39.46	3,575
2023-09-25	40.03	40.03	39.75	39.75	10,152
2023-09-22	39.55	40.03	39.55	40.03	620
2023-09-21	40.97	40.97	39.55	39.55	277
2023-09-20	40.68	40.91	40.68	40.97	4,982
2023-09-19	40.60	40.60	40.60	40.60	429
2023-09-18	40.96	40.96	40.60	40.60	263
2023-09-15	40.96	40.96	40.96	40.96	213
2023-09-14	40.53	40.96	40.53	40.96	117
2023-09-13	40.56	40.56	40.53	40.53	285
2023-09-12	40.49	40.56	40.49	40.56	510
2023-09-11	40.58	40.58	40.50	40.53	1,148
2023-09-08	40.38	40.38	40.38	40.19	5
2023-09-07	40.33	40.33	40.33	40.23	44
2023-09-06	40.78	40.78	40.78	40.57	223
2023-09-05	40.82	40.82	40.82	40.92	2,321
2023-09-04	41.58	41.58	41.58	41.33	15
2023-09-01	41.20	41.32	41.20	41.22	7,610
2023-08-31	41.38	41.38	41.38	41.19	391
2023-08-30	41.41	41.47	41.41	41.33	4,673
2023-08-29	40.58	40.63	40.58	40.91	1,412
2023-08-28	39.82	39.82	39.82	39.82	0
2023-08-25	40.04	40.04	40.04	39.82	247
2023-08-24	40.31	40.31	40.31	39.88	2,137
2023-08-23	40.02	40.02	40.02	40.26	711
2023-08-22	39.57	39.68	39.57	39.68	0
2023-08-21	39.59	39.59	39.59	39.57	208
2023-08-18	39.85	39.85	39.69	39.91	1,837
2023-08-17	40.54	40.54	40.18	40.18	212
2023-08-16	40.52	40.56	40.52	40.54	898
2023-08-15	41.34	41.34	40.90	40.90	130
2023-08-14	41.27	41.27	41.27	41.34	1,077
2023-08-11	41.81	41.81	41.67	41.63	2,942
2023-08-10	41.89	42.36	41.89	42.36	444
2023-08-09	42.17	42.19	41.83	41.89	4,340
2023-08-08	42.02	42.02	42.02	41.71	405
2023-08-07	42.63	42.63	42.29	42.29	29
2023-08-04	42.36	42.44	42.23	42.63	2,254
2023-08-03	42.25	42.37	42.25	42.37	679
2023-08-02	42.53	42.53	42.53	42.25	1,018
2023-08-01	43.51	43.51	43.28	43.22	695
2023-07-31	43.86	43.86	43.86	44.04	108
2023-07-28	43.59	43.66	43.59	43.82	866
2023-07-27	44.33	44.33	44.33	43.90	913
2023-07-26	43.59	43.59	43.46	43.74	811
2023-07-25	43.44	43.49	43.43	43.43	37,010
2023-07-24	43.16	43.22	43.16	43.22	153
2023-07-21	43.26	43.26	43.16	43.16	130
2023-07-20	43.23	43.26	43.23	43.26	66
2023-07-19	43.36	43.36	43.36	43.23	3,247
2023-07-18	43.35	43.47	43.35	43.47	316
2023-07-17	43.18	43.18	43.18	43.35	606
2023-07-14	43.58	43.65	43.58	43.65	27,945
2023-07-13	42.99	43.58	42.99	43.58	274
2023-07-12	42.23	42.23	42.17	42.99	1,673
2023-07-11	41.83	41.83	41.83	41.89	4,071
2023-07-10	41.27	41.35	41.27	41.53	9,147
2023-07-07	41.17	41.17	41.17	41.67	128
2023-07-06	42.04	42.04	42.04	41.30	779
2023-07-05	42.55	42.66	42.55	42.62	3,125
2023-07-04	43.11	43.11	43.11	43.03	16
2023-07-03	42.60	42.87	42.60	42.87	2,264
2023-06-30	42.28	42.60	42.28	42.60	37,497
2023-06-29	42.33	42.33	42.27	42.28	524
2023-06-28	42.15	42.15	42.15	42.28	404
2023-06-27	42.35	42.35	42.35	42.32	1,082
2023-06-26	42.00	42.04	42.00	41.98	1,223
2023-06-23	42.24	42.24	42.24	41.96	92
2023-06-22	43.02	43.02	43.02	42.90	180
2023-06-21	43.65	43.67	43.65	43.53	15,746
2023-06-20	44.11	44.11	43.69	43.69	0
2023-06-19	44.08	44.24	44.08	44.11	1,660
2023-06-16	43.75	44.19	43.75	44.19	164
2023-06-15	43.34	43.34	43.34	43.75	7
2023-06-14	43.19	43.47	43.16	43.54	6,535
2023-06-13	43.09	43.22	43.09	43.18	1,352
2023-06-12	42.80	42.80	42.73	42.63	4,321
2023-06-09	42.59	42.59	42.59	42.55	9,390
2023-06-08	42.14	42.14	42.14	42.48	166
2023-06-07	42.27	42.27	42.27	42.23	510
2023-06-06	42.21	42.28	42.21	42.28	212
2023-06-05	42.30	42.30	42.19	42.21	5,681
2023-06-02	41.95	42.16	41.95	42.33	2,062
2023-06-01	41.02	41.49	40.94	41.44	6,118
2023-05-31	40.86	40.89	40.55	40.60	10,334
2023-05-30	41.87	41.87	41.77	41.37	8,359
2023-05-29	41.79	41.79	41.79	41.79	0
2023-05-26	41.53	41.53	41.53	41.79	2,061
2023-05-25	41.28	41.28	41.20	41.20	12,395
2023-05-24	42.04	42.04	42.02	41.77	4,740
2023-05-23	42.66	42.66	42.62	42.63	8,286
2023-05-22	42.94	42.94	42.90	42.92	457
2023-05-19	42.96	42.96	42.90	42.90	965
2023-05-18	42.41	42.54	42.41	42.54	18,357
2023-05-17	42.54	42.54	42.54	42.55	665
2023-05-16	43.39	43.39	42.97	42.93	1,377
2023-05-15	43.40	43.40	43.39	43.42	3,087
2023-05-12	43.16	43.16	43.16	42.86	1,082
2023-05-11	43.35	43.35	43.10	43.09	1,820
2023-05-10	43.59	43.69	43.59	43.54	5,438
2023-05-09	43.84	43.84	43.60	43.53	741
2023-05-08	43.69	43.69	43.69	43.69	0
2023-05-05	43.45	43.45	43.45	43.69	425
2023-05-04	42.98	42.98	42.98	42.98	3,565
2023-05-03	43.07	43.07	43.06	43.02	1,000
2023-05-02	43.45	43.45	42.94	42.95	1,444
2023-05-01	43.61	43.61	43.61	43.61	0
2023-04-28	43.30	43.61	43.30	43.61	20,290
2023-04-27	43.33	43.33	43.33	43.36	73
2023-04-26	43.27	43.27	43.27	43.29	1,711
2023-04-25	43.66	43.66	43.27	43.27	555
2023-04-24	43.78	43.81	43.75	43.66	3,423
2023-04-21	44.27	44.27	43.71	43.71	625
2023-04-20	44.06	44.27	44.06	44.27	15,434
2023-04-19	44.23	44.23	44.16	44.16	380
2023-04-18	44.24	44.26	44.24	44.23	2,657
2023-04-17	44.04	44.06	44.04	44.06	537
2023-04-14	44.38	44.38	44.04	44.04	460
2023-04-13	44.10	44.10	44.10	44.38	939
2023-04-12	44.51	44.51	44.50	44.49	376
2023-04-11	43.95	44.36	43.95	44.36	570
2023-04-10	43.95	43.95	43.95	43.95	0
2023-04-07	43.95	43.95	43.95	43.95	0
2023-04-06	43.95	43.98	43.94	43.95	594
2023-04-05	44.12	44.14	44.12	43.99	566
2023-04-04	44.30	44.30	44.27	44.27	367
2023-04-03	43.97	44.30	43.97	44.30	30,662
2023-03-31	43.95	43.95	43.94	43.97	3,963
2023-03-30	43.65	43.75	43.65	43.75	40,121
2023-03-29	43.13	43.31	43.13	43.25	829
2023-03-28	42.87	42.87	42.83	42.94	1,216
2023-03-27	42.48	42.56	42.48	42.40	703
2023-03-24	42.43	42.43	42.02	42.26	270
2023-03-23	42.83	43.06	42.81	42.93	2,223
2023-03-22	42.82	42.82	42.78	42.74	172
2023-03-21	42.40	42.53	42.40	42.26	1,747
2023-03-20	41.70	42.29	41.70	42.21	8,321
2023-03-17	42.74	42.74	42.53	42.06	213
2023-03-16	41.67	41.67	41.67	42.02	567
2023-03-15	42.43	42.43	41.71	41.47	11,188
2023-03-14	42.35	42.73	42.35	42.65	3,100
2023-03-13	42.60	42.60	42.25	42.19	782
2023-03-10	42.66	42.84	42.66	42.82	836
2023-03-09	43.66	43.66	43.59	43.59	26
2023-03-08	43.58	43.63	43.57	43.66	7,111
2023-03-07	44.21	44.21	43.67	43.58	991
2023-03-06	44.14	44.20	44.14	44.20	0
2023-03-03	44.00	44.00	44.00	44.14	536
2023-03-02	43.81	43.81	43.81	43.73	1,370
2023-03-01	43.48	43.74	43.48	43.74	438
2023-02-28	43.15	43.15	43.15	43.48	2,669
2023-02-27	43.40	43.40	43.40	43.44	1,840
2023-02-24	43.81	43.81	43.14	43.20	1,657
2023-02-23	44.24	44.24	43.79	43.79	1,221
2023-02-22	44.39	44.39	44.31	44.24	926
2023-02-21	44.57	44.57	44.57	44.44	1,641
2023-02-20	44.51	44.85	44.51	44.85	0
2023-02-17	44.57	44.57	44.41	44.51	4,718
2023-02-16	45.25	45.26	45.02	45.08	9,549
2023-02-15	44.89	44.89	44.80	44.87	531
2023-02-14	45.88	45.88	45.88	45.74	643
2023-02-13	45.92	45.92	45.92	45.89	1,919
2023-02-10	46.21	46.21	45.62	45.62	1,746
2023-02-09	46.43	46.43	46.21	46.21	1,425
2023-02-08	46.28	46.29	46.21	45.85	814
2023-02-07	45.93	45.93	45.93	45.78	1,444
2023-02-06	45.82	45.82	45.71	45.89	1,273
2023-02-03	47.02	47.02	46.59	46.59	136
2023-02-02	47.38	47.38	47.05	47.02	2,489
2023-02-01	46.76	46.76	46.76	46.84	777
2023-01-31	46.76	46.76	46.36	46.68	486
2023-01-30	46.96	46.96	46.96	46.94	3,800
2023-01-27	47.04	47.11	47.04	47.11	158
2023-01-26	47.15	47.30	47.06	47.04	4,129
2023-01-25	46.92	46.92	46.64	46.73	299
2023-01-24	46.73	46.73	46.49	46.72	8,338
2023-01-23	46.23	46.60	46.23	46.60	19,434
2023-01-20	45.77	45.77	45.69	46.03	5,723
2023-01-19	45.28	45.54	45.28	45.39	1,219
2023-01-18	45.90	45.90	45.90	45.72	218
2023-01-17	45.53	45.71	45.53	45.71	5,256
2023-01-16	45.40	45.53	45.40	45.53	0
2023-01-13	45.48	45.48	45.09	45.40	2,484
2023-01-12	44.63	45.04	44.63	45.04	1,442
2023-01-11	44.54	44.54	44.40	44.63	1,069
2023-01-10	44.34	44.34	44.32	44.30	59
2023-01-09	44.67	44.70	44.56	44.88	8,734
2023-01-06	43.69	44.16	43.69	44.25	1,325
2023-01-05	43.46	43.46	43.44	43.40	1,434
2023-01-04	42.86	43.87	42.86	43.87	718
2023-01-03	42.95	42.95	42.74	42.86	24,229
2023-01-02	43.07	43.07	43.07	43.07	0
2022-12-30	43.20	43.20	43.07	43.07	0
2022-12-29	42.70	42.70	42.70	43.20	1,109
2022-12-28	42.90	42.97	42.90	42.97	1,071
2022-12-27	42.90	42.90	42.90	42.90	0
2022-12-26	42.90	42.90	42.90	42.90	0
2022-12-23	42.86	42.86	42.86	42.90	1,632
2022-12-22	43.29	43.29	42.61	42.47	4,736
2022-12-21	42.72	43.05	42.72	43.07	769
2022-12-20	42.42	42.42	42.42	42.43	27
2022-12-19	42.95	43.09	42.77	42.81	26,912
2022-12-16	42.82	42.82	42.70	42.70	6,991
2022-12-15	43.51	43.60	42.98	42.99	86,355
2022-12-14	44.14	44.33	44.13	44.26	12,612
2022-12-13	43.83	45.02	43.78	44.60	5,547
2022-12-12	43.35	43.35	43.35	43.33	426
2022-12-09	43.31	43.81	43.31	43.81	161,029
2022-12-08	43.29	43.29	43.11	43.31	806
2022-12-07	42.65	42.65	42.65	42.82	287
2022-12-06	43.45	43.45	43.33	43.33	1,332
2022-12-05	44.21	44.21	44.04	43.45	7,163
2022-12-02	42.95	42.95	42.95	43.57	934
2022-12-01	43.65	43.65	43.65	43.78	15,744
2022-11-30	43.01	43.01	42.98	42.89	2,295
2022-11-29	42.15	42.37	42.15	42.37	174
2022-11-28	42.10	42.23	42.09	42.15	842
2022-11-25	42.65	42.65	42.42	42.42	0
2022-11-24	42.63	42.64	42.63	42.65	410
2022-11-23	41.85	42.32	41.85	42.32	560
2022-11-22	41.60	41.60	41.60	41.85	1,462
2022-11-21	41.69	41.69	41.69	41.43	672
2022-11-18	42.31	42.31	42.31	42.19	210
2022-11-17	41.87	41.87	41.87	41.84	2,373
2022-11-16	42.56	42.56	42.17	42.22	3,291
2022-11-15	42.42	42.42	42.42	42.64	78
2022-11-14	41.77	41.88	41.77	41.81	505
2022-11-11	40.38	41.58	40.38	41.58	328
2022-11-10	38.82	38.82	38.82	40.38	1,233
2022-11-09	39.31	39.31	39.08	39.12	1,122
2022-11-08	39.27	39.27	39.27	39.70	857
2022-11-07	39.27	39.27	39.09	39.09	817
2022-11-04	38.23	39.10	38.23	38.78	14,745
2022-11-03	37.39	37.39	37.39	37.31	886
2022-11-02	38.11	38.20	38.11	38.20	181
2022-11-01	38.31	38.31	38.11	38.11	1,671
2022-10-31	37.30	37.41	37.24	37.47	49,085
2022-10-28	37.45	37.47	37.41	37.46	6,643
2022-10-27	37.65	37.91	37.65	37.98	1,883
2022-10-26	37.45	38.05	37.45	38.10	1,201
2022-10-25	36.87	37.39	36.87	37.39	0
2022-10-24	36.90	36.90	36.90	36.87	1,485
2022-10-21	37.60	37.60	37.13	37.13	0
2022-10-20	37.22	37.60	37.22	37.60	959
2022-10-19	37.23	37.23	37.22	37.22	575
2022-10-18	37.47	37.47	37.23	37.23	426
2022-10-17	36.95	37.43	36.95	37.47	4,181
2022-10-14	37.74	37.74	37.74	37.06	1,083
2022-10-13	36.50	36.58	36.50	37.23	1,282
2022-10-12	37.62	37.66	37.61	37.74	1,344
2022-10-11	37.78	37.78	37.77	38.02	1,091
2022-10-10	38.52	38.53	38.52	38.22	1,555
2022-10-07	39.38	39.38	39.38	39.01	31
2022-10-06	39.52	39.53	39.52	39.57	601
2022-10-05	39.91	39.91	39.86	39.52	136
2022-10-04	39.12	39.36	39.12	39.76	1,500
2022-10-03	38.69	38.69	38.57	38.64	6,183
2022-09-30	38.15	38.22	38.15	38.22	29
2022-09-29	37.81	37.99	37.81	38.15	522
2022-09-28	37.39	38.39	37.39	38.35	11,833
2022-09-27	38.62	38.62	38.25	38.25	639
2022-09-26	38.85	38.85	38.62	38.62	102
2022-09-23	39.52	39.52	39.52	38.85	498
2022-09-22	40.09	40.09	39.93	39.88	2,348
2022-09-21	40.56	40.60	40.56	40.61	596
2022-09-20	41.28	41.41	41.14	40.89	1,024
2022-09-19	40.77	40.77	40.77	40.77	0
2022-09-16	40.64	40.86	40.61	40.77	1,906
2022-09-15	41.36	41.36	41.22	41.22	256
2022-09-14	41.36	41.38	41.31	41.36	1,836
2022-09-13	43.08	43.08	43.08	41.86	142
2022-09-12	42.94	42.94	42.94	43.08	143
2022-09-09	42.38	42.38	42.38	42.40	382
2022-09-08	40.94	41.42	40.94	41.42	209
2022-09-07	40.81	40.81	40.63	40.94	2,811
2022-09-06	41.76	41.76	41.54	41.26	1,648
2022-09-05	41.69	41.90	41.67	41.84	1,291
2022-09-02	41.59	41.70	41.59	42.15	442
2022-09-01	41.67	41.89	41.67	41.39	4,034
2022-08-31	42.35	42.35	42.35	42.24	1,529
2022-08-30	42.89	43.14	42.33	42.35	5,409
2022-08-29	43.19	43.19	43.19	43.19	0
2022-08-26	43.73	43.73	43.73	43.19	818
2022-08-25	43.54	43.55	43.54	43.31	5,403
2022-08-24	42.86	42.86	42.86	42.85	386
2022-08-23	42.53	42.53	42.53	42.77	1,849
2022-08-22	42.92	43.08	42.80	42.76	11,027
2022-08-19	43.75	43.75	43.03	43.03	735
2022-08-18	43.77	43.77	43.77	43.75	183
2022-08-17	43.65	43.66	43.62	43.54	6,694
2022-08-16	43.95	43.95	43.95	44.01	139
2022-08-15	44.24	44.24	44.03	44.03	223
2022-08-12	44.24	44.24	44.18	44.24	2,660
2022-08-11	44.10	44.37	44.10	44.37	279
2022-08-10	43.30	44.10	43.30	44.10	144
2022-08-09	43.65	43.65	43.30	43.30	567
2022-08-08	43.80	43.80	43.80	43.65	329
2022-08-05	43.47	43.55	43.05	43.07	1,689
2022-08-04	43.36	43.36	43.36	43.37	1,475
2022-08-03	43.04	43.10	43.04	43.05	16,013
2022-08-02	42.94	43.13	42.94	43.21	2,752
2022-08-01	43.58	43.81	43.58	43.72	4,212
2022-07-29	43.19	43.19	43.19	43.41	551
2022-07-28	43.06	43.06	43.06	43.27	116
2022-07-27	42.55	42.72	42.55	42.73	7,583
2022-07-26	42.46	42.46	42.46	42.41	883
2022-07-25	42.42	42.66	42.42	42.67	1,066
2022-07-22	42.29	42.29	42.29	42.42	673
2022-07-21	41.89	42.01	41.89	42.04	294
2022-07-20	42.35	42.35	42.35	42.16	25
2022-07-19	41.79	42.04	41.79	42.07	661
2022-07-18	41.73	41.81	41.70	41.76	4,160
2022-07-15	40.50	40.83	40.50	41.22	1,369
2022-07-14	41.29	41.29	40.44	40.59	2,253
2022-07-13	41.45	41.70	41.04	41.54	2,492
2022-07-12	41.63	41.70	41.57	41.70	2,634
2022-07-11	41.70	41.70	41.39	41.45	11,995
2022-07-08	42.10	42.61	42.10	42.59	1,257
2022-07-07	42.20	42.41	42.20	42.35	11,816
2022-07-06	41.57	41.57	41.35	41.44	516
2022-07-05	41.81	41.81	41.14	41.14	2,836
2022-07-04	42.10	42.24	42.10	42.09	2,257
2022-07-01	41.50	41.75	41.50	41.65	4,172
2022-06-30	41.78	41.83	41.78	41.93	9,887
2022-06-29	42.57	42.69	42.57	42.57	35
2022-06-28	43.14	43.14	43.14	42.95	1,397
2022-06-27	42.29	42.88	42.29	42.88	374
2022-06-24	41.94	41.94	41.94	42.29	1,239
2022-06-23	41.60	41.60	41.54	41.51	2,216
2022-06-22	42.10	42.10	41.71	41.71	146
2022-06-21	41.83	41.86	41.82	42.10	688
2022-06-20	41.31	41.59	41.31	41.56	1,425
2022-06-17	41.48	41.48	40.80	41.09	5,240
2022-06-16	41.33	41.33	41.33	41.42	1,617
2022-06-15	41.75	42.09	41.75	41.93	2,831
2022-06-14	42.12	42.12	41.73	41.75	14,353
2022-06-13	42.86	42.86	41.94	42.01	56,295
2022-06-10	43.44	43.51	43.41	43.21	101,942
2022-06-09	45.36	45.36	44.81	44.74	15,400
2022-06-08	45.84	45.84	45.73	45.73	606
2022-06-07	45.51	45.51	45.50	45.84	3,252
2022-06-06	46.17	46.36	46.17	46.13	4,315
2022-06-03	45.63	45.63	45.63	45.63	0
2022-06-02	45.63	45.63	45.63	45.63	0
2022-06-01	45.72	45.87	45.72	45.63	1,000
2022-05-31	45.82	46.08	45.79	45.65	20,794
2022-05-30	46.19	46.24	46.19	46.23	9,721
2022-05-27	45.51	45.86	45.51	45.83	2,568
2022-05-26	45.03	45.03	45.03	45.03	5,292
2022-05-25	44.44	44.71	44.44	44.76	1,012
2022-05-24	44.59	44.68	44.31	44.41	2,263
2022-05-23	44.98	45.10	44.98	45.07	780
2022-05-20	44.94	44.94	44.46	44.50	1,381
2022-05-19	43.63	44.19	43.52	44.16	23,056
2022-05-18	44.53	44.53	44.13	44.13	1,067
2022-05-17	44.55	44.55	44.36	44.53	248
2022-05-16	43.58	43.74	43.58	43.68	3,655
2022-05-13	43.22	43.62	43.11	43.64	2,553
2022-05-12	42.51	42.51	42.14	42.56	9,644
2022-05-11	43.14	43.64	43.14	43.65	1,493
2022-05-10	43.27	43.47	42.96	42.97	9,047
2022-05-09	43.75	43.81	43.33	43.19	7,355
2022-05-06	44.38	44.38	44.00	44.54	1,642
2022-05-05	45.99	45.99	44.89	44.95	12,827
2022-05-04	45.77	45.77	45.45	45.45	1,011
2022-05-03	45.53	45.75	45.53	45.77	11,619
2022-05-02	45.98	45.98	45.98	45.98	0
2022-04-29	46.35	46.35	46.03	45.98	1,554
2022-04-28	45.77	45.77	45.16	45.48	1,641
2022-04-27	45.25	45.51	45.03	45.23	8,328
2022-04-26	45.72	45.72	45.02	45.13	17,994
2022-04-25	45.84	45.84	45.21	45.22	1,886
2022-04-22	47.29	47.35	46.85	46.81	1,148
2022-04-21	48.41	48.47	48.14	48.12	2,788
2022-04-20	48.38	48.48	48.38	48.46	571
2022-04-19	48.21	48.21	47.65	48.02	6,210
2022-04-18	48.18	48.18	48.18	48.18	0
2022-04-15	48.18	48.18	48.18	48.18	0
2022-04-14	48.27	48.30	48.04	48.18	4,552
2022-04-13	48.47	48.56	48.47	48.53	1,601
2022-04-12	48.48	48.86	48.48	48.86	633
2022-04-11	48.74	48.74	48.73	48.48	5,433
2022-04-08	49.04	49.13	48.88	49.14	1,572
2022-04-07	48.88	49.06	48.73	48.72	2,168
2022-04-06	49.56	49.56	49.23	49.18	2,217
2022-04-05	50.34	50.38	49.87	49.92	44,661
2022-04-04	49.45	49.99	49.45	49.97	15,876
2022-04-01	49.51	49.67	49.51	49.35	72,952
2022-03-31	49.80	49.80	49.36	49.36	2,087
2022-03-30	49.77	49.85	49.70	49.80	6,955
2022-03-29	49.26	49.55	49.26	49.55	15,174
2022-03-28	48.94	48.99	48.84	48.91	99,608
2022-03-25	48.92	49.09	48.92	49.05	1,656
2022-03-24	48.92	49.06	48.92	49.07	5,096
2022-03-23	48.61	48.76	48.61	48.76	0
2022-03-22	48.44	48.66	48.44	48.61	27,077
2022-03-21	48.01	48.44	48.01	48.38	14,452
2022-03-18	47.73	48.17	47.73	48.30	2,429
2022-03-17	46.64	47.57	46.64	47.57	0
2022-03-16	45.18	46.64	45.18	46.64	0
2022-03-15	44.58	45.07	44.58	45.18	940
2022-03-14	45.89	45.90	45.72	45.55	5,519
2022-03-11	45.98	46.06	45.93	45.82	1,282
2022-03-10	45.70	45.70	45.67	45.67	0
2022-03-09	45.34	45.76	45.28	45.70	5,062
2022-03-08	45.63	45.63	44.76	44.76	250
2022-03-07	45.72	46.23	45.72	45.63	1,015
2022-03-04	46.25	46.31	45.98	45.84	14,415
2022-03-03	46.40	46.40	46.09	46.17	291
2022-03-02	46.10	46.10	46.10	46.42	1,750
2022-03-01	46.15	46.15	46.01	45.95	18,573
2022-02-28	46.17	46.52	46.17	46.62	186
2022-02-25	45.53	46.16	45.53	46.44	3,643
2022-02-24	45.83	45.83	45.31	45.48	26,489
2022-02-23	47.38	47.38	46.81	46.85	3,324
2022-02-22	47.06	47.51	47.06	47.24	43,393
2022-02-21	47.74	47.74	47.44	47.47	15,443
2022-02-18	47.53	47.54	47.36	47.33	4,655
2022-02-17	47.74	47.86	47.74	47.86	0
2022-02-16	47.52	47.74	47.52	47.74	425
2022-02-15	47.20	47.44	47.20	47.39	17,674
2022-02-14	47.05	47.16	46.87	46.84	1,422
2022-02-11	47.30	47.62	47.30	47.56	441
2022-02-10	47.51	47.70	47.51	48.07	680
2022-02-09	47.33	47.78	47.33	47.74	3,067
2022-02-08	46.85	46.97	46.85	46.38	1,548
2022-02-07	46.37	46.38	46.37	46.38	68
2022-02-04	45.85	45.98	45.84	45.74	2,586
2022-02-03	45.93	45.93	45.92	46.01	1,799
2022-02-02	45.97	46.20	45.90	45.90	4,053
2022-02-01	45.49	45.69	45.33	45.64	6,915
2022-01-31	44.93	45.19	44.63	45.13	29,625
2022-01-28	44.52	44.57	44.21	44.54	18,323
2022-01-27	46.21	46.21	45.39	45.39	0
2022-01-26	46.41	46.41	46.41	46.21	84
2022-01-25	45.81	45.81	45.81	45.81	22
2022-01-24	46.69	46.69	45.45	45.55	6,507
2022-01-21	47.22	47.22	47.07	47.20	2,324
2022-01-20	47.73	47.73	47.73	48.09	1,269
2022-01-19	47.60	47.60	47.50	47.42	250
2022-01-18	47.18	47.18	47.18	47.11	836
2022-01-17	47.69	47.77	47.69	47.77	0
2022-01-14	47.85	47.85	47.85	47.69	130
2022-01-13	48.12	48.12	48.12	48.25	158
2022-01-12	47.54	48.12	47.54	48.12	0
2022-01-11	47.20	47.54	47.11	47.54	415
2022-01-10	47.46	47.48	46.96	47.10	4,629
2022-01-07	47.44	47.44	47.44	47.40	1,624
2022-01-06	47.44	47.44	47.24	47.22	209
2022-01-05	48.10	48.10	48.10	48.27	22,462
2022-01-04	48.32	48.45	48.28	48.44	6,375
2022-01-03	47.75	47.75	47.75	47.75	0
2021-12-31	48.17	48.17	47.75	47.75	240
2021-12-30	48.16	48.16	48.14	48.17	5,125
2021-12-29	48.08	48.08	48.08	47.98	28
2021-12-28	47.52	47.52	47.52	47.52	0
2021-12-27	47.52	47.52	47.52	47.52	0
2021-12-24	47.51	47.52	47.51	47.52	9
2021-12-23	47.17	47.51	47.17	47.51	0
2021-12-22	46.93	46.93	46.93	47.17	7
2021-12-21	46.52	46.52	46.50	46.65	1,879
2021-12-20	46.15	46.22	46.15	46.08	102
2021-12-17	46.60	46.60	46.60	46.65	2,092
2021-12-16	47.16	47.16	47.16	47.03	7
2021-12-15	46.60	46.67	46.51	46.41	191
2021-12-14	46.88	46.88	46.81	46.62	1,656
2021-12-13	47.32	47.32	46.89	46.92	12,266
2021-12-10	47.41	47.42	47.41	47.40	25
2021-12-09	47.46	47.47	47.37	47.44	2,693
2021-12-08	47.40	47.67	47.40	47.61	2,142
2021-12-07	47.21	47.23	47.20	47.52	9,422
2021-12-06	46.25	46.59	46.12	46.73	3,462
2021-12-03	46.54	46.55	46.16	46.09	26,061
2021-12-02	46.26	46.48	46.26	46.48	4,832
2021-12-01	46.80	46.88	46.76	46.84	18,830
2021-11-30	46.29	46.58	46.00	46.14	38,901
2021-11-29	46.75	46.89	46.75	46.75	5,751
2021-11-26	47.14	47.14	46.86	46.65	4,986
2021-11-25	48.23	48.31	48.23	48.37	134
2021-11-24	48.20	48.20	48.09	48.31	789
2021-11-23	48.37	48.37	48.29	48.39	1,672
2021-11-22	48.39	48.39	48.26	48.37	223
2021-11-19	48.03	48.31	48.03	48.32	1,675
2021-11-18	48.47	48.47	48.34	48.34	0
2021-11-17	48.50	48.55	48.45	48.47	7,847
2021-11-16	49.40	49.40	49.22	49.22	1,534
2021-11-15	49.32	49.37	49.32	49.40	480
2021-11-12	48.93	48.98	48.86	49.10	2,134
2021-11-11	48.84	48.98	48.84	48.93	580
2021-11-10	49.35	49.40	49.32	49.32	1,877
2021-11-09	49.95	49.95	49.36	49.36	18
2021-11-08	49.75	50.00	49.75	49.95	7,006
2021-11-05	49.34	49.73	49.34	49.73	0
2021-11-04	49.23	49.30	49.23	49.34	920
2021-11-03	49.25	49.25	49.25	49.25	703
2021-11-02	49.38	49.38	49.34	49.34	738
2021-11-01	49.53	49.74	49.53	49.68	35,722
2021-10-29	49.62	49.62	49.62	49.65	110
2021-10-28	49.96	50.14	49.96	50.14	0
2021-10-27	50.23	50.23	49.96	49.96	0
2021-10-26	50.22	50.23	50.22	50.23	0
2021-10-25	50.06	50.06	50.06	50.22	9
2021-10-22	49.83	49.88	49.83	49.81	1,817
2021-10-21	49.72	49.74	49.72	49.67	1,719
2021-10-20	49.96	49.96	49.96	50.14	6,527
2021-10-19	49.63	49.63	49.63	49.81	20
2021-10-18	48.85	49.01	48.85	49.08	3,151
2021-10-15	49.15	49.15	49.15	49.17	700
2021-10-14	48.70	48.87	48.70	48.94	294
2021-10-13	48.86	49.08	48.85	49.07	1,686
2021-10-12	48.88	48.95	48.84	48.96	522
2021-10-11	48.70	49.07	48.70	49.08	6,721
2021-10-08	49.00	49.00	48.99	48.94	443
2021-10-07	48.74	48.74	48.74	48.88	2
2021-10-06	47.62	47.83	47.62	47.83	204
2021-10-05	48.42	48.64	48.42	48.64	7,116
2021-10-04	48.24	48.39	48.05	47.93	1,176
2021-10-01	47.50	47.83	47.50	47.69	7,658
2021-09-30	48.12	48.26	48.12	48.22	521
2021-09-29	47.74	47.86	47.74	47.79	255
2021-09-28	47.85	47.85	47.53	47.49	17,231
2021-09-27	48.66	48.66	48.44	48.58	35
2021-09-24	48.66	48.66	48.31	48.28	530
2021-09-23	48.88	49.15	48.88	49.00	4,593
2021-09-22	48.68	48.77	48.68	48.77	144

Share	Price	Change
Itim Grou (ITIM)	27.50	34.15%
80 Mile (80M)	1.215	14.62%
Forgent (FORG)	0.0085	13.33%
Fonix (FNX)	191.00	11.7%
Kingfisher (KGF)	337.50	10.4%

Share	Price	Change
Sunda Energy (SNDA)	1.575	-42.73%
Mothercare (MTC)	0.124	-31.11%
Petro Matad (MATD)	0.925	-23.24%
Skinbiotherap. (SBTX)	6.25	-16.67%
Strip Tinning (STG)	23.50	-11.32%

Share	Price	Volume
Forgent (FORG)	0.0085	992,754,827
Premier African Minerals (PREM)	0.00625	468,798,777
Buccaneer Ergy (BUCE)	0.0125	360,252,757
Tower Resources (TRP)	0.0135	322,068,020
Nativo Resources (NTVO)	0.385	262,723,620