Ishr Wld Isl Share History

Ishr Wld Isl Share Price history. The following table shows end-of-day data ISDW historical share prices for Ishr Wld Isl, 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.

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

Date	Open	High	Low	Close	Volume
2026-09-21	69.33	69.68	69.27	69.68	56,404
2026-09-18	69.01	69.09	68.50	68.64	5,589
2026-09-17	68.26	69.03	68.20	68.73	36,273
2026-09-16	68.38	68.50	68.28	68.38	61,200
2026-09-15	67.94	68.19	67.62	68.13	57,191
2026-09-14	68.40	68.41	67.88	68.27	92,919
2026-09-11	68.78	69.25	68.63	69.17	89,197
2026-09-10	69.70	69.70	68.54	68.82	80,430
2026-09-09	69.84	69.92	69.35	69.56	19,148
2026-09-08	69.47	69.85	69.25	69.78	34,736
2026-09-07	69.46	69.59	69.41	69.53	24,047
2026-09-04	69.24	69.40	69.00	69.17	98,819
2026-09-03	68.60	69.44	68.60	69.44	98,111
2026-09-02	68.37	68.50	67.99	68.41	49,558
2026-09-01	69.28	69.51	68.54	68.67	98,035
2026-08-31	69.51	69.51	69.51	69.51	0
2026-08-28	69.52	69.65	69.19	69.51	17,689
2026-08-27	69.24	69.42	69.07	69.31	126,434
2026-08-26	69.02	69.19	68.62	69.00	26,522
2026-08-25	69.05	69.23	68.86	69.23	39,148
2026-08-24	69.08	69.15	68.59	68.74	42,327
2026-08-21	69.02	69.32	69.00	69.32	14,057
2026-08-20	69.19	69.19	68.50	68.94	23,215
2026-08-19	68.46	69.16	68.46	68.99	21,911
2026-08-18	69.22	69.22	68.39	68.47	53,372
2026-08-17	69.80	69.89	69.56	69.73	61,390
2026-08-14	69.39	69.78	69.36	69.44	15,001
2026-08-13	69.15	69.64	68.97	69.50	72,196
2026-08-12	69.23	69.58	69.20	69.26	32,330
2026-08-11	68.88	69.15	68.82	68.94	37,588
2026-08-10	68.60	69.01	68.57	68.87	42,174
2026-08-07	67.98	68.71	67.98	68.52	36,105
2026-08-06	67.58	68.11	67.23	67.90	44,984
2026-08-05	68.11	68.26	67.68	67.85	30,751
2026-08-04	66.75	67.76	66.66	67.76	33,979
2026-08-03	65.78	66.26	65.50	66.10	105,762
2026-07-31	65.62	66.21	64.99	65.33	37,322
2026-07-30	63.15	65.27	63.04	65.03	23,340
2026-07-29	63.51	63.67	62.86	62.89	26,670
2026-07-28	63.62	63.76	63.09	63.62	69,112
2026-07-27	64.96	65.08	63.69	63.72	49,737
2026-07-24	64.78	65.09	64.37	64.73	12,418
2026-07-23	65.67	65.69	64.75	64.75	10,528
2026-07-22	65.39	65.80	65.34	65.73	40,503
2026-07-21	65.07	65.59	64.99	65.59	24,691
2026-07-20	64.62	65.00	64.44	64.69	41,065
2026-07-17	64.09	64.55	63.87	64.33	31,350
2026-07-16	65.56	65.56	64.82	65.18	13,234
2026-07-15	66.40	66.40	65.33	65.38	32,339
2026-07-14	65.71	66.38	65.70	66.16	22,712
2026-07-13	65.62	65.90	65.46	65.88	15,991
2026-07-10	66.08	66.17	65.73	66.14	3,605
2026-07-09	65.67	66.27	65.53	66.20	14,381
2026-07-08	65.45	65.47	64.60	64.76	15,024
2026-07-07	66.27	66.32	65.42	65.42	41,706
2026-07-06	66.87	66.95	66.48	66.92	32,777
2026-07-03	67.21	67.21	66.79	66.90	7,721
2026-07-02	66.59	67.48	66.30	66.56	14,223
2026-07-01	67.75	68.09	67.00	67.26	25,634
2026-06-30	67.35	67.86	67.09	67.83	30,493
2026-06-29	66.63	66.71	65.76	66.50	31,495
2026-06-26	66.30	66.57	65.77	66.46	15,829
2026-06-25	66.73	67.15	65.98	66.47	26,366
2026-06-24	66.23	66.23	65.59	65.99	79,227
2026-06-23	66.59	66.64	65.59	66.06	18,936
2026-06-22	67.44	67.97	67.41	67.59	20,158
2026-06-19	67.04	67.27	67.00	67.20	12,845
2026-06-18	67.39	67.39	66.77	67.14	10,979
2026-06-17	67.55	67.63	67.30	67.63	19,482
2026-06-16	68.03	68.26	67.50	67.53	47,187
2026-06-15	68.05	68.17	67.90	68.05	32,936
2026-06-12	66.27	67.00	66.01	67.00	32,743
2026-06-11	65.17	65.70	65.00	65.30	21,989
2026-06-10	65.59	66.12	64.80	65.18	34,905
2026-06-09	66.98	67.12	65.37	65.37	23,561
2026-06-08	65.75	66.95	65.62	66.65	42,443
2026-06-05	68.02	68.35	66.87	66.87	46,093
2026-06-04	68.59	68.62	68.13	68.54	48,799
2026-06-03	68.80	68.98	68.37	68.73	32,101
2026-06-02	68.05	68.50	67.93	68.50	47,377
2026-06-01	68.00	68.20	67.61	68.04	31,677
2026-05-29	67.37	67.77	67.27	67.68	29,034
2026-05-28	66.38	67.17	66.27	67.17	21,063
2026-05-27	66.96	67.30	66.43	66.46	30,695
2026-05-26	66.55	66.95	66.36	66.74	32,054
2026-05-25	65.92	65.92	65.92	65.92	0
2026-05-22	65.54	65.94	65.37	65.92	17,032
2026-05-21	65.00	65.06	64.65	64.81	125,200
2026-05-20	64.34	65.23	64.34	65.15	26,049
2026-05-19	64.66	64.76	63.94	64.03	62,371
2026-05-18	64.72	65.32	64.46	64.58	27,839
2026-05-15	65.26	65.31	64.75	65.10	20,476
2026-05-14	65.96	66.14	65.75	66.07	39,218
2026-05-13	65.70	65.80	65.20	65.55	21,250
2026-05-12	65.64	65.79	64.68	64.74	40,503
2026-05-11	65.38	65.99	65.36	65.80	56,355
2026-05-08	64.98	65.10	64.42	65.10	53,608
2026-05-07	64.89	65.02	64.70	64.67	18,655
2026-05-06	64.30	64.78	64.19	64.58	127,630
2026-05-05	62.87	63.56	62.81	63.56	33,917
2026-05-04	63.07	63.07	63.07	63.07	0
2026-05-01	63.01	63.14	62.80	63.07	11,756
2026-04-30	61.90	62.53	61.85	62.50	30,246
2026-04-29	62.17	62.24	61.78	61.95	43,156
2026-04-28	62.36	62.45	61.69	61.83	46,081
2026-04-27	62.75	62.95	62.39	62.39	64,355
2026-04-24	62.14	62.66	62.06	62.42	104,474
2026-04-23	61.95	62.15	61.75	62.08	36,447
2026-04-22	62.24	62.36	62.00	62.11	21,088
2026-04-21	62.11	62.14	61.76	61.76	23,432
2026-04-20	62.03	62.12	61.76	61.91	22,442
2026-04-17	61.76	62.44	61.59	62.44	181,490
2026-04-16	61.85	61.85	61.32	61.65	15,036
2026-04-15	60.84	61.18	60.80	61.07	22,180
2026-04-14	60.66	60.87	60.60	60.86	11,629
2026-04-13	59.50	59.92	59.42	59.90	17,142
2026-04-10	59.57	60.07	59.57	59.90	31,775
2026-04-09	59.51	59.57	59.28	59.57	44,946
2026-04-08	59.70	59.90	59.43	59.58	20,381
2026-04-07	58.17	58.37	57.46	57.70	77,115
2026-04-06	58.09	58.09	58.09	58.09	0
2026-04-03	58.09	58.09	58.09	58.09	0
2026-04-02	57.45	58.28	57.27	58.09	22,187
2026-04-01	58.41	58.65	58.09	58.53	149,135
2026-03-31	56.68	57.33	56.51	57.05	94,011
2026-03-30	56.93	57.32	56.75	56.95	115,210
2026-03-27	57.43	57.48	56.70	56.93	102,637
2026-03-26	58.05	58.05	57.61	57.63	35,687
2026-03-25	58.44	58.65	58.07	58.38	23,443
2026-03-24	57.95	58.10	57.33	57.95	227,506
2026-03-23	56.44	58.58	56.20	57.67	33,051
2026-03-20	58.41	58.44	57.40	57.45	8,032
2026-03-19	58.10	58.18	57.50	57.99	29,816
2026-03-18	59.49	59.65	58.76	58.82	25,978
2026-03-17	58.82	59.42	58.67	59.18	24,728
2026-03-16	58.39	59.06	58.28	58.77	23,176
2026-03-13	58.31	59.10	58.16	58.28	11,901
2026-03-12	59.14	59.30	58.60	58.91	18,210
2026-03-11	59.21	59.44	58.95	59.26	125,986
2026-03-10	59.50	59.80	59.19	59.67	103,840
2026-03-09	57.85	58.60	57.68	58.56	178,364
2026-03-06	59.87	59.87	58.48	58.98	56,419
2026-03-05	59.99	60.26	59.39	59.36	121,575
2026-03-04	59.47	60.25	59.39	60.04	81,193
2026-03-03	60.23	60.23	58.61	59.31	46,827
2026-03-02	60.80	60.80	60.24	60.61	51,094
2026-02-27	61.18	61.22	60.70	61.07	19,722
2026-02-26	61.26	61.37	60.67	60.99	28,633
2026-02-25	60.84	61.24	60.75	61.16	22,295
2026-02-24	60.17	60.69	60.05	60.57	20,713
2026-02-23	60.58	60.58	59.92	60.07	23,948
2026-02-20	60.43	60.59	60.10	60.44	14,944
2026-02-19	60.56	60.58	60.09	60.33	24,976
2026-02-18	60.03	60.63	59.98	60.60	19,327
2026-02-17	60.00	60.07	59.25	59.86	52,657
2026-02-16	60.38	60.45	60.11	60.18	20,491
2026-02-13	59.92	60.44	59.68	60.37	23,002
2026-02-12	61.06	61.13	60.16	60.16	27,970
2026-02-11	60.80	61.10	60.43	60.73	39,539
2026-02-10	60.41	60.76	60.37	60.70	56,484
2026-02-09	59.73	60.26	59.50	60.24	24,837
2026-02-06	58.24	59.24	58.18	59.24	80,964
2026-02-05	58.98	59.01	57.97	58.30	117,322
2026-02-04	59.65	59.86	59.02	59.16	87,497
2026-02-03	60.06	60.16	59.40	59.61	177,353
2026-02-02	58.69	59.66	57.00	59.63	126,555
2026-01-30	59.69	60.14	59.28	59.70	120,745
2026-01-29	61.01	61.01	59.30	59.62	48,753
2026-01-28	61.34	61.48	60.87	60.87	63,352
2026-01-27	60.52	60.94	60.43	60.91	62,351
2026-01-26	60.20	60.42	60.11	60.34	35,351
2026-01-23	59.82	60.17	59.60	60.08	7,848
2026-01-22	59.64	59.77	59.42	59.70	46,223
2026-01-21	58.97	59.35	58.70	59.26	33,892
2026-01-20	58.69	59.03	58.37	58.99	43,393
2026-01-19	58.81	58.93	58.62	58.80	5,782
2026-01-16	59.47	59.50	59.21	59.35	3,456
2026-01-15	59.24	59.61	59.22	59.55	12,981
2026-01-14	59.18	59.25	58.94	59.10	15,430
2026-01-13	59.18	59.35	59.05	59.19	22,561
2026-01-12	58.92	59.23	58.80	59.23	24,163
2026-01-09	58.24	58.84	58.24	58.79	5,048
2026-01-08	58.25	58.29	58.00	58.08	20,959
2026-01-07	58.61	58.71	58.55	58.63	19,570
2026-01-06	58.39	58.47	58.24	58.38	29,835
2026-01-05	58.09	58.31	57.85	58.26	29,346
2026-01-02	57.52	58.00	57.38	57.50	25,512
2026-01-01	57.66	57.66	57.66	57.66	0
2025-12-31	57.66	57.67	57.51	57.66	17,518
2025-12-30	57.73	57.93	57.72	57.87	40,200
2025-12-29	57.98	57.98	57.64	57.69	60,155
2025-12-26	57.88	57.88	57.88	57.88	0
2025-12-25	57.88	57.88	57.88	57.88	0
2025-12-24	57.88	57.91	57.88	57.88	1,660
2025-12-23	57.79	57.92	57.75	57.75	11,917
2025-12-22	57.58	57.89	57.55	57.71	12,478
2025-12-19	57.01	57.39	56.97	57.39	13,271
2025-12-18	56.68	57.28	56.65	57.25	8,435
2025-12-17	57.08	57.15	56.57	56.59	22,073
2025-12-16	56.98	57.27	56.77	56.83	42,215
2025-12-15	57.34	57.63	57.21	57.29	41,833
2025-12-12	57.89	57.92	57.00	57.06	30,882
2025-12-11	57.16	57.64	57.12	57.51	11,762
2025-12-10	57.19	57.30	56.90	57.09	20,540
2025-12-09	57.29	57.54	56.91	57.34	34,172
2025-12-08	57.39	57.44	57.15	57.15	14,245
2025-12-05	57.35	57.54	57.26	57.27	15,563
2025-12-04	57.27	57.28	57.09	57.12	16,348
2025-12-03	56.89	56.97	56.54	56.93	22,472
2025-12-02	56.58	56.77	56.47	56.47	14,894
2025-12-01	56.51	56.78	56.45	56.72	21,537
2025-11-28	56.55	57.00	56.38	56.74	13,515
2025-11-27	56.32	56.34	56.24	56.27	12,266
2025-11-26	55.85	56.31	55.79	56.31	47,580
2025-11-25	55.11	55.27	54.93	55.27	52,021
2025-11-24	54.76	55.17	54.58	55.12	16,936
2025-11-21	54.02	54.37	53.85	54.18	20,321
2025-11-20	55.72	55.94	55.23	55.23	137,222
2025-11-19	55.29	55.57	55.17	55.17	76,468
2025-11-18	55.50	55.52	54.83	55.19	15,721
2025-11-17	56.64	56.67	56.19	56.41	17,358
2025-11-14	56.26	56.71	55.69	56.67	23,051
2025-11-13	57.40	57.46	56.77	56.79	54,908
2025-11-12	57.50	57.61	57.41	57.44	30,448
2025-11-11	57.03	57.16	57.01	57.10	28,259
2025-11-10	56.77	56.92	56.67	56.68	11,801
2025-11-07	56.64	56.72	55.80	55.86	14,183
2025-11-06	56.89	57.12	56.22	56.27	37,781
2025-11-05	56.38	56.82	56.38	56.77	65,941
2025-11-04	57.03	57.03	56.50	56.72	27,971
2025-11-03	57.44	57.55	57.16	57.37	29,446
2025-10-31	57.57	57.57	57.20	57.27	73,855
2025-10-30	57.69	57.82	57.43	57.60	31,024
2025-10-29	58.07	58.14	57.95	58.06	28,413
2025-10-28	57.77	58.18	57.69	58.17	28,080
2025-10-27	57.73	57.85	57.61	57.82	16,442
2025-10-24	57.38	57.55	57.19	57.40	17,087
2025-10-23	56.66	56.91	56.53	56.89	18,335
2025-10-22	56.86	56.90	56.54	56.54	7,579
2025-10-21	56.78	56.84	56.53	56.76	32,884
2025-10-20	56.50	56.95	56.49	56.87	40,538
2025-10-17	55.72	56.27	55.68	55.97	7,457
2025-10-16	56.39	56.62	56.35	56.48	21,824
2025-10-15	56.09	56.46	56.07	56.27	26,031
2025-10-14	55.26	55.55	55.07	55.51	56,484
2025-10-13	55.62	55.71	55.45	55.70	19,517
2025-10-10	56.35	56.45	55.50	55.54	13,898
2025-10-09	56.86	56.89	56.31	56.31	19,905
2025-10-08	56.43	56.70	56.37	56.70	28,546
2025-10-07	56.99	57.04	56.56	56.56	27,981
2025-10-06	56.45	57.00	56.31	56.98	31,170
2025-10-03	56.37	56.43	56.21	56.39	10,354
2025-10-02	56.29	56.40	55.92	55.92	31,845
2025-10-01	55.27	55.80	55.27	55.78	13,616
2025-09-30	55.36	55.40	55.24	55.29	20,853
2025-09-29	55.47	55.55	55.38	55.43	23,968
2025-09-26	54.79	55.04	54.66	55.00	7,826
2025-09-25	55.19	55.27	54.57	54.71	19,586
2025-09-24	55.19	55.31	55.11	55.23	14,986
2025-09-23	55.28	55.49	55.25	55.36	17,434
2025-09-22	55.09	55.24	54.95	55.20	24,453
2025-09-19	54.81	54.97	54.75	54.81	5,022
2025-09-18	54.83	55.21	54.83	55.01	18,578
2025-09-17	54.58	54.64	54.48	54.60	15,421
2025-09-16	54.58	54.72	54.50	54.50	7,336
2025-09-15	54.27	54.54	54.19	54.53	12,931
2025-09-12	54.05	54.11	53.97	54.08	6,462
2025-09-11	53.49	53.96	53.43	53.96	63,072
2025-09-10	53.42	53.65	53.35	53.45	23,171
2025-09-09	53.48	53.50	53.31	53.34	6,710
2025-09-08	53.31	53.46	53.24	53.43	15,963
2025-09-05	53.30	53.48	52.95	53.10	15,313
2025-09-04	52.80	52.98	52.68	52.96	13,208
2025-09-03	52.73	52.98	52.73	52.88	182,706
2025-09-02	53.28	53.28	52.56	52.62	28,118
2025-09-01	53.27	53.37	53.26	53.30	6,230
2025-08-29	53.45	53.53	53.10	53.16	9,730
2025-08-28	53.50	53.82	53.30	53.32	58,467
2025-08-27	53.13	53.22	53.04	53.22	45,060
2025-08-26	52.96	53.28	52.88	53.01	25,325
2025-08-25	53.55	53.55	53.55	53.55	0
2025-08-22	52.55	53.55	52.54	53.55	8,912
2025-08-21	52.79	52.87	52.50	52.67	13,988
2025-08-20	52.81	52.92	52.59	52.73	8,590
2025-08-19	53.04	53.25	52.98	53.06	29,666
2025-08-18	53.20	53.20	52.94	53.00	20,570
2025-08-15	53.26	53.26	53.07	53.13	3,919
2025-08-14	53.21	53.27	52.96	52.93	7,863
2025-08-13	53.20	53.41	53.20	53.25	34,455
2025-08-12	52.89	53.00	52.56	52.98	20,679
2025-08-11	52.75	52.89	52.68	52.71	8,948
2025-08-08	52.44	52.67	52.43	52.64	6,938
2025-08-07	52.42	52.75	52.30	52.30	144,925
2025-08-06	52.36	52.49	52.03	52.22	17,213
2025-08-05	52.49	52.52	52.12	52.19	17,898
2025-08-04	52.00	52.31	51.81	52.26	12,568
2025-08-01	52.20	52.20	51.59	51.60	36,129
2025-07-31	53.35	53.42	52.54	52.59	63,247
2025-07-30	53.01	53.30	52.76	52.76	6,434
2025-07-29	53.12	53.27	53.00	52.93	25,236
2025-07-28	53.43	53.50	53.07	53.12	26,712
2025-07-25	53.09	53.12	52.98	53.09	3,862
2025-07-24	53.18	53.19	53.00	53.11	14,656
2025-07-23	53.01	53.13	52.99	53.05	6,754
2025-07-22	52.45	52.61	52.36	52.61	9,203
2025-07-21	52.54	52.68	52.46	52.67	6,164
2025-07-18	52.45	52.73	52.45	52.43	15,831
2025-07-17	52.19	52.39	52.08	52.37	194,114
2025-07-16	51.97	52.04	51.89	52.00	5,203
2025-07-15	52.44	52.68	52.19	52.20	12,675
2025-07-14	52.24	52.45	52.24	52.36	47,168
2025-07-11	52.59	52.63	52.35	52.43	3,593
2025-07-10	52.51	52.71	52.51	52.70	75,970
2025-07-09	52.37	52.60	52.33	52.37	18,407
2025-07-08	52.21	52.37	52.11	52.33	17,981
2025-07-07	52.29	52.32	52.13	52.13	121,380
2025-07-04	52.51	52.57	52.35	52.44	3,186
2025-07-03	52.52	52.74	52.43	52.74	33,312
2025-07-02	52.49	52.49	52.02	52.35	13,380
2025-07-01	52.10	52.28	51.95	52.09	29,763
2025-06-30	52.38	52.52	52.07	52.23	24,858
2025-06-27	52.23	52.37	52.09	52.37	10,337
2025-06-26	51.81	51.92	51.78	51.88	12,642
2025-06-25	51.78	51.83	51.54	51.54	23,611
2025-06-24	51.88	51.97	51.55	51.74	35,790
2025-06-23	50.84	51.27	50.70	51.19	30,071
2025-06-20	50.99	51.26	50.90	51.00	17,650
2025-06-19	50.88	51.07	50.66	50.70	12,632
2025-06-18	51.32	51.50	51.16	51.30	14,126
2025-06-17	51.41	51.60	51.12	51.39	17,990
2025-06-16	51.39	51.82	51.38	51.70	29,591
2025-06-13	51.11	51.37	51.11	51.34	9,957
2025-06-12	51.30	51.63	51.11	51.60	2,848
2025-06-11	51.25	51.53	51.25	51.50	55,222
2025-06-10	50.86	51.18	50.86	51.11	12,786
2025-06-09	50.66	50.80	50.58	50.80	54,525
2025-06-06	50.54	50.80	50.50	50.72	7,745
2025-06-05	50.54	50.75	50.42	50.72	3,337
2025-06-04	50.61	50.74	50.58	50.67	62,908
2025-06-03	50.27	50.57	50.14	50.57	3,848
2025-06-02	49.97	50.25	49.87	50.14	138,430
2025-05-30	50.28	50.57	50.11	50.20	5,267
2025-05-29	50.74	50.89	50.32	50.32	9,782
2025-05-28	50.51	50.72	50.48	50.46	10,231
2025-05-27	50.25	50.59	50.22	50.50	40,200
2025-05-26	49.41	49.41	49.41	49.41	0
2025-05-23	49.89	50.11	49.34	49.67	14,583
2025-05-22	50.25	50.25	49.64	49.86	20,252
2025-05-21	50.33	50.48	50.20	50.44	13,727
2025-05-20	50.32	50.47	50.32	50.47	107,236
2025-05-19	49.91	50.32	49.91	50.27	109,980
2025-05-16	50.17	50.30	50.06	50.14	46,173
2025-05-15	49.77	50.05	49.69	50.05	137,734
2025-05-14	50.31	50.66	50.11	50.31	148,234
2025-05-13	49.84	50.26	49.82	50.24	150,456
2025-05-12	49.48	49.91	49.48	49.79	165,535
2025-05-09	48.82	48.87	48.57	48.73	147,379
2025-05-08	48.36	48.73	48.36	48.73	140,483
2025-05-07	48.14	48.25	47.92	48.05	101,770
2025-05-06	48.19	48.24	47.80	48.24	92,211
2025-05-05	48.30	48.30	48.30	48.30	0
2025-05-02	48.05	48.39	47.78	48.30	13,854
2025-05-01	47.85	48.00	47.52	47.96	12,308
2025-04-30	46.98	47.00	46.05	46.61	14,737
2025-04-29	46.97	47.03	46.70	46.82	17,318
2025-04-28	46.72	47.05	46.61	46.65	281,383
2025-04-25	46.60	46.63	46.24	46.54	73,328
2025-04-24	45.44	46.16	45.30	46.13	4,689
2025-04-23	45.45	46.08	45.45	45.62	65,865
2025-04-22	44.51	44.82	44.26	44.69	87,157
2025-04-21	44.81	44.81	44.81	44.81	0
2025-04-18	44.81	44.81	44.81	44.81	0
2025-04-17	44.92	45.02	44.59	44.81	37,273
2025-04-16	44.82	45.20	44.69	45.20	9,683
2025-04-15	45.19	45.55	45.13	45.38	31,585
2025-04-14	45.24	45.54	45.11	45.18	30,614
2025-04-11	44.30	44.38	43.70	43.85	26,482
2025-04-10	45.36	45.43	43.74	43.74	140,293
2025-04-09	41.49	42.06	41.00	41.84	98,333
2025-04-08	43.04	43.78	42.70	43.16	270,901
2025-04-07	40.85	43.89	40.66	41.85	450,086
2025-04-04	45.34	45.44	43.22	43.60	54,666
2025-04-03	46.26	46.47	45.73	45.80	44,079
2025-04-02	46.90	47.23	46.54	47.23	20,511
2025-04-01	46.90	47.22	46.53	47.09	86,663
2025-03-31	46.60	46.73	46.10	46.46	24,173
2025-03-28	47.63	47.76	47.05	47.07	5,059
2025-03-27	47.92	48.13	47.71	47.98	18,521
2025-03-26	48.47	48.47	48.06	48.10	30,927
2025-03-25	48.26	48.51	48.15	48.35	60,952
2025-03-24	48.11	48.25	47.99	48.17	16,622
2025-03-21	47.56	47.56	47.18	47.41	19,171
2025-03-20	48.08	48.08	47.41	47.63	47,155
2025-03-19	47.44	47.82	47.43	47.80	10,466
2025-03-18	47.68	47.87	47.31	47.47	13,686
2025-03-17	47.16	47.68	47.13	47.59	17,016
2025-03-14	46.64	47.23	46.64	47.17	1,912
2025-03-13	46.65	47.00	46.49	46.57	35,580
2025-03-12	46.73	47.31	46.54	47.00	92,704
2025-03-11	46.85	47.15	46.49	46.57	84,556
2025-03-10	47.79	47.79	47.05	47.14	27,000
2025-03-07	47.84	48.00	47.47	47.47	20,624
2025-03-06	48.26	48.28	47.78	48.24	30,496
2025-03-05	47.79	48.09	47.60	47.60	35,975
2025-03-04	47.75	47.81	46.87	47.02	26,046
2025-03-03	48.55	48.95	48.37	48.55	51,946
2025-02-28	47.87	48.14	47.83	48.07	6,406
2025-02-27	48.83	48.93	48.40	48.53	12,303
2025-02-26	48.87	49.13	48.87	49.09	46,824
2025-02-25	49.10	49.28	48.57	48.57	22,535
2025-02-24	49.76	49.80	49.00	49.33	87,036
2025-02-21	50.32	50.45	49.87	49.99	1,482
2025-02-20	50.21	50.47	50.08	50.20	14,393
2025-02-19	50.21	50.21	49.96	50.03	15,859
2025-02-18	50.07	50.14	49.93	50.06	12,418
2025-02-17	49.94	50.05	49.90	50.05	8,848
2025-02-14	50.07	50.14	49.85	49.88	7,687
2025-02-13	49.92	49.92	49.42	49.84	15,952
2025-02-12	49.51	49.55	48.97	49.24	13,001
2025-02-11	49.39	49.61	49.39	49.58	18,507
2025-02-10	49.34	49.70	49.34	49.68	19,886
2025-02-07	49.74	49.96	49.40	49.46	26,616
2025-02-06	49.76	49.84	49.66	49.76	48,246
2025-02-05	49.45	49.65	49.45	49.65	13,027
2025-02-04	49.13	49.53	48.90	49.53	60,554
2025-02-03	48.67	49.25	48.62	49.21	24,155
2025-01-31	50.11	50.20	49.95	50.13	6,505
2025-01-30	50.00	50.17	49.85	49.92	15,853
2025-01-29	50.33	50.40	50.13	50.15	12,561
2025-01-28	50.06	50.26	49.85	50.01	35,779
2025-01-27	50.08	50.24	49.50	50.01	143,043
2025-01-24	51.05	51.23	51.00	51.14	16,282
2025-01-23	50.81	50.86	50.56	50.86	10,689
2025-01-22	50.61	51.01	50.60	51.01	12,344
2025-01-21	50.38	50.75	50.12	50.43	34,016
2025-01-20	50.17	50.60	50.11	50.41	5,842
2025-01-17	49.70	50.15	49.70	50.19	4,137
2025-01-16	49.42	49.92	49.40	49.67	3,345
2025-01-15	48.78	49.54	48.72	49.43	44,686
2025-01-14	48.80	48.86	48.60	48.64	160,733
2025-01-13	48.23	48.30	47.92	48.22	19,608
2025-01-10	48.84	48.90	48.30	48.31	6,829
2025-01-09	48.75	48.95	48.67	48.85	6,332
2025-01-08	49.03	49.10	48.67	48.86	24,433
2025-01-07	49.31	49.59	49.07	49.29	85,393
2025-01-06	48.99	49.64	48.93	49.64	14,296
2025-01-03	48.49	48.61	48.32	48.61	62,144
2025-01-02	48.72	48.92	48.35	48.49	47,667
2025-01-01	48.89	48.89	48.89	48.89	0
2024-12-31	48.62	48.92	48.62	48.89	2,306
2024-12-30	49.06	49.31	48.43	48.65	16,368
2024-12-27	49.37	49.63	49.06	49.26	20,650
2024-12-26	49.22	49.22	49.22	49.22	0
2024-12-25	49.22	49.22	49.22	49.22	0
2024-12-24	49.50	49.50	49.11	49.22	18,181
2024-12-23	49.16	49.21	48.79	48.90	8,561
2024-12-20	48.66	49.32	48.23	49.32	49,012
2024-12-19	49.26	49.54	48.96	49.15	37,408
2024-12-18	50.81	50.91	50.55	50.80	24,783
2024-12-17	50.70	50.82	50.67	50.76	72,253
2024-12-16	50.66	50.81	50.60	50.81	15,433
2024-12-13	50.77	50.90	50.56	50.66	66,893
2024-12-12	51.03	51.11	50.95	51.07	39,638
2024-12-11	50.67	51.05	50.67	50.98	26,451
2024-12-10	50.86	51.01	50.83	50.92	61,757
2024-12-09	51.12	51.26	50.98	51.06	16,681
2024-12-06	50.86	51.21	50.85	50.97	4,737
2024-12-05	50.88	50.99	50.81	50.89	9,680
2024-12-04	50.73	50.89	50.73	50.87	15,619
2024-12-03	50.65	50.74	50.47	50.55	15,700
2024-12-02	50.16	50.46	50.16	50.46	12,352
2024-11-29	50.01	50.20	50.00	50.20	45,500
2024-11-28	49.92	50.02	49.91	49.95	5,892
2024-11-27	50.15	50.22	49.90	49.94	8,328
2024-11-26	49.96	50.17	49.93	50.08	22,309
2024-11-25	50.40	50.55	50.22	50.26	4,318
2024-11-22	49.94	50.03	49.53	49.96	9,298
2024-11-21	49.43	49.83	49.32	49.77	13,591
2024-11-20	49.59	49.60	49.10	49.13	7,573
2024-11-19	49.52	49.56	48.89	49.33	21,080
2024-11-18	49.22	49.49	49.18	49.46	28,433
2024-11-15	49.32	49.48	49.10	49.18	15,674
2024-11-14	49.83	49.95	49.75	49.82	6,972
2024-11-13	50.00	50.27	49.90	50.16	8,665
2024-11-12	50.65	50.79	50.24	50.21	39,564
2024-11-11	50.72	50.85	50.68	50.77	31,455
2024-11-08	50.63	50.67	50.38	50.46	155,407
2024-11-07	50.16	50.52	50.10	50.45	6,877
2024-11-06	50.02	50.39	49.62	49.85	25,177
2024-11-05	49.01	49.34	48.94	49.34	13,875
2024-11-04	49.09	49.13	48.79	48.92	16,571
2024-11-01	49.08	49.22	48.67	49.08	120,977
2024-10-31	49.21	49.31	48.63	48.72	12,506
2024-10-30	49.89	50.09	49.78	49.90	19,365
2024-10-29	50.04	50.05	49.75	49.83	21,530
2024-10-28	50.35	50.35	49.90	50.05	14,999
2024-10-25	49.79	50.16	49.78	50.11	2,633
2024-10-24	49.68	49.89	49.68	49.69	4,481
2024-10-23	49.63	49.72	49.41	49.44	19,523
2024-10-22	49.69	49.79	49.50	49.67	39,577
2024-10-21	49.99	50.09	49.70	49.58	24,787
2024-10-18	49.94	50.04	49.94	50.04	5,543
2024-10-17	49.82	50.18	49.78	50.03	25,002
2024-10-16	49.85	49.97	49.79	49.84	35,130
2024-10-15	50.39	50.45	50.03	50.06	66,243
2024-10-14	50.23	50.41	50.21	50.39	23,460
2024-10-11	50.09	50.28	49.98	50.28	20,691
2024-10-10	50.16	50.28	49.93	50.12	7,178
2024-10-09	49.90	50.19	49.86	50.19	54,149
2024-10-08	49.84	50.00	49.69	49.88	21,707
2024-10-07	50.24	50.31	50.09	50.18	33,906
2024-10-04	50.01	50.39	50.01	50.09	6,778
2024-10-03	50.13	50.17	49.92	50.01	15,817
2024-10-02	50.36	50.47	50.14	50.34	14,308
2024-10-01	50.73	50.80	50.22	50.28	13,279
2024-09-30	50.73	50.88	50.51	50.51	14,608
2024-09-27	50.65	50.93	50.60	50.88	2,123
2024-09-26	50.82	51.08	50.57	50.61	12,942
2024-09-25	50.46	50.84	50.46	50.51	9,697
2024-09-24	50.56	50.70	50.39	50.51	19,028
2024-09-23	50.27	50.36	50.13	50.38	12,785
2024-09-20	50.45	50.66	50.00	49.97	13,724
2024-09-19	50.13	50.43	50.13	50.50	3,425
2024-09-18	49.76	49.80	49.45	49.48	84,976
2024-09-17	49.73	49.97	49.72	49.85	30,241
2024-09-16	49.41	49.64	49.41	49.50	37,418
2024-09-13	49.12	49.42	49.12	49.40	13,631
2024-09-12	48.93	48.93	48.77	48.78	20,857
2024-09-11	48.28	48.49	47.67	47.89	8,119
2024-09-10	48.12	48.35	48.04	48.21	41,337
2024-09-09	47.92	48.23	47.92	48.11	23,869
2024-09-06	48.51	48.61	47.80	47.82	19,850
2024-09-05	48.59	48.83	48.41	48.41	84,247
2024-09-04	48.46	48.79	48.46	48.75	9,651
2024-09-03	49.77	49.88	49.08	49.07	8,925
2024-09-02	49.69	49.85	49.60	49.80	3,478
2024-08-30	49.62	49.73	49.51	49.51	6,852
2024-08-29	49.33	49.75	49.25	49.75	28,058
2024-08-28	49.56	49.57	49.12	49.16	19,256
2024-08-27	49.55	49.67	49.37	49.37	19,555
2024-08-26	49.61	49.61	49.61	49.61	0
2024-08-23	49.34	49.70	49.29	49.61	11,069
2024-08-22	49.64	49.74	49.32	49.32	8,478
2024-08-21	49.41	49.64	49.34	49.55	4,419
2024-08-20	49.50	49.66	49.27	49.30	16,652
2024-08-19	48.91	49.29	48.91	49.29	21,244
2024-08-16	49.04	49.04	48.70	48.80	6,023
2024-08-15	48.28	48.82	48.19	48.82	7,012
2024-08-14	48.06	48.17	47.85	48.06	5,099
2024-08-13	47.62	47.85	47.41	47.85	6,705
2024-08-12	47.48	47.60	47.29	47.32	11,355
2024-08-09	47.29	47.54	47.13	47.30	21,425
2024-08-08	46.63	47.24	46.32	47.15	37,736
2024-08-07	46.87	47.47	46.76	47.33	11,782
2024-08-06	46.72	46.89	46.33	46.61	19,717
2024-08-05	46.28	46.78	45.50	46.40	45,595
2024-08-02	48.03	48.19	47.12	47.15	9,935
2024-08-01	49.24	49.32	48.70	48.67	9,810
2024-07-31	49.09	49.46	49.08	49.37	8,361
2024-07-30	49.03	49.21	48.77	48.71	11,395
2024-07-29	49.26	49.31	48.89	48.92	13,685
2024-07-26	48.67	48.95	48.67	48.85	11,987
2024-07-25	48.63	48.80	48.32	48.73	15,132
2024-07-24	49.30	49.32	48.94	48.96	4,410
2024-07-23	49.80	50.02	49.70	49.83	11,181
2024-07-22	49.52	49.82	49.48	49.65	12,607
2024-07-19	49.83	49.87	49.46	49.46	7,193
2024-07-18	50.38	50.63	50.10	50.05	19,229
2024-07-17	50.46	50.50	50.28	50.32	8,129
2024-07-16	50.43	50.50	50.29	50.41	9,104
2024-07-15	50.59	50.72	50.47	50.68	19,496
2024-07-12	50.14	50.64	50.14	50.59	3,366
2024-07-11	50.36	50.58	50.27	50.27	13,186
2024-07-10	49.83	50.05	49.75	50.06	21,562
2024-07-09	50.15	50.15	49.80	49.85	24,641
2024-07-08	50.01	50.17	50.01	50.04	35,128
2024-07-05	50.08	50.12	49.92	50.03	8,033
2024-07-04	49.93	50.02	49.87	49.97	5,120
2024-07-03	49.52	49.85	49.52	49.77	17,551
2024-07-02	48.98	49.25	48.80	49.24	22,533
2024-07-01	49.19	49.23	48.93	48.96	21,172
2024-06-28	49.05	49.24	49.00	49.12	26,975
2024-06-27	48.91	49.10	48.80	48.91	12,602
2024-06-26	48.96	49.00	48.70	48.81	5,136
2024-06-25	48.97	49.10	48.76	48.83	7,662
2024-06-24	48.72	49.06	48.70	48.99	12,994
2024-06-21	48.62	48.68	48.45	48.58	10,644
2024-06-20	48.57	48.72	48.54	48.62	9,195
2024-06-19	48.53	48.54	48.33	48.48	3,237
2024-06-18	48.53	48.57	48.39	48.47	5,215
2024-06-17	48.14	48.19	47.96	48.19	5,540
2024-06-14	48.38	48.38	47.97	48.09	19,147
2024-06-13	48.84	48.84	48.32	48.36	3,833
2024-06-12	48.28	48.86	48.28	48.75	16,050
2024-06-11	48.36	48.38	47.86	48.05	13,465
2024-06-10	48.06	48.30	48.00	48.30	12,693
2024-06-07	48.53	48.62	48.15	48.34	6,101
2024-06-06	48.39	48.41	48.30	48.36	13,148
2024-06-05	47.94	48.16	47.85	48.15	16,328
2024-06-04	48.02	48.05	47.75	47.76	21,128
2024-06-03	48.51	48.57	48.09	48.09	52,372
2024-05-31	47.92	48.20	47.67	47.67	6,315
2024-05-30	48.09	48.17	47.97	48.05	26,908
2024-05-29	48.71	48.87	48.42	48.47	26,445
2024-05-28	49.09	49.18	48.83	48.93	31,011
2024-05-27	49.02	49.02	49.02	49.02	0
2024-05-24	48.76	49.02	48.73	49.02	13,933
2024-05-23	49.39	49.58	49.00	49.06	8,421
2024-05-22	49.34	49.45	49.23	49.25	22,822
2024-05-21	49.28	49.40	49.15	49.45	25,008
2024-05-20	49.25	49.40	49.16	49.39	8,102
2024-05-17	49.04	49.20	48.99	49.08	3,592
2024-05-16	49.29	49.30	49.10	49.18	11,201
2024-05-15	49.06	49.34	48.97	49.42	11,719
2024-05-14	48.76	48.90	48.59	48.85	26,776
2024-05-13	48.80	48.94	48.79	48.77	28,788
2024-05-10	48.79	48.92	48.71	48.75	5,014
2024-05-09	48.24	48.61	48.20	48.58	12,309
2024-05-08	48.32	48.40	48.09	48.38	17,162
2024-05-07	48.44	48.57	48.26	48.52	21,816
2024-05-06	47.82	47.82	47.82	47.82	0
2024-05-03	47.49	48.04	47.44	47.82	19,833
2024-05-02	47.41	47.49	47.07	47.24	12,207
2024-05-01	47.26	47.27	47.00	47.15	22,736
2024-04-30	48.20	48.21	47.73	47.77	8,579
2024-04-29	48.11	48.18	47.96	48.10	95,918
2024-04-26	48.09	48.11	47.67	47.88	19,620
2024-04-25	47.67	48.16	47.08	47.30	18,539
2024-04-24	47.89	47.96	47.72	47.75	33,424
2024-04-23	47.14	47.63	47.13	47.55	14,180
2024-04-22	47.08	47.11	46.78	46.87	10,327
2024-04-19	46.81	47.10	46.75	46.97	40,850
2024-04-18	47.51	47.56	47.13	47.36	9,030
2024-04-17	47.52	47.82	47.30	47.30	13,170
2024-04-16	47.55	47.70	47.48	47.62	19,100
2024-04-15	48.67	48.85	48.28	48.34	50,448
2024-04-12	49.13	49.14	48.56	48.71	6,180
2024-04-11	49.13	49.14	48.64	48.70	5,910
2024-04-10	49.58	49.62	48.73	48.87	13,458
2024-04-09	49.28	49.45	49.09	49.18	8,011
2024-04-08	49.12	49.33	49.12	49.29	18,411
2024-04-05	48.80	48.98	48.70	49.03	9,614
2024-04-04	49.26	49.50	49.19	49.46	14,138
2024-04-03	48.96	49.21	48.88	49.28	20,730
2024-04-02	49.16	49.36	48.78	48.90	32,076
2024-04-01	49.26	49.26	49.26	49.26	0
2024-03-29	49.26	49.26	49.26	49.26	0
2024-03-28	49.20	49.35	49.11	49.26	9,602
2024-03-27	49.17	49.17	48.96	49.02	14,924
2024-03-26	49.04	49.16	49.00	49.00	11,626
2024-03-25	48.94	49.04	48.82	49.02	100,644
2024-03-22	49.19	49.24	48.95	48.96	2,350
2024-03-21	49.39	49.47	49.17	49.36	18,639
2024-03-20	48.62	48.66	48.55	48.55	6,402
2024-03-19	48.36	48.58	48.20	48.58	7,908
2024-03-18	48.24	48.56	48.13	48.50	8,169
2024-03-15	48.64	48.78	48.20	48.20	7,151
2024-03-14	48.86	48.92	48.59	48.68	19,088
2024-03-13	48.76	48.90	48.63	48.78	11,373
2024-03-12	48.47	48.64	48.33	48.62	9,152
2024-03-11	48.23	48.30	47.97	48.19	32,179
2024-03-08	48.54	48.68	48.49	48.49	15,499
2024-03-07	47.99	48.53	47.97	48.45	30,538
2024-03-06	47.81	48.12	47.80	48.09	14,939
2024-03-05	48.15	48.29	47.75	47.80	14,977
2024-03-04	48.40	48.48	48.23	48.30	13,181
2024-03-01	48.05	48.23	47.96	48.32	22,085
2024-02-29	47.62	47.95	47.53	47.74	32,449
2024-02-28	47.61	47.72	47.48	47.59	11,613
2024-02-27	47.77	47.88	47.66	47.66	47,358
2024-02-26	47.63	47.81	47.54	47.74	10,846
2024-02-23	47.70	47.85	47.55	47.71	96,262
2024-02-22	47.46	47.69	47.43	47.59	94,239
2024-02-21	46.88	46.96	46.77	46.87	15,750
2024-02-20	47.31	47.31	46.84	46.88	9,303
2024-02-19	47.17	47.28	47.14	47.20	14,805
2024-02-16	47.36	47.46	47.18	47.35	3,768
2024-02-15	46.97	47.14	46.76	47.03	29,472
2024-02-14	46.54	46.74	46.54	46.63	9,920
2024-02-13	47.41	47.41	46.38	46.54	10,673
2024-02-12	47.34	47.41	47.21	47.41	8,571
2024-02-09	47.19	47.28	47.15	47.19	4,828
2024-02-08	47.13	47.17	47.02	47.06	3,375
2024-02-07	46.77	47.08	46.76	47.02	10,306
2024-02-06	46.64	46.69	46.41	46.67	9,089
2024-02-05	46.97	47.04	46.25	46.39	37,328
2024-02-02	47.05	47.12	46.69	46.91	4,457
2024-02-01	46.70	46.80	46.55	46.73	18,292
2024-01-31	47.03	47.07	46.79	46.79	25,679
2024-01-30	47.00	47.26	46.90	47.03	10,561
2024-01-29	46.71	46.79	46.65	46.75	39,904
2024-01-26	46.47	46.78	46.47	46.76	10,288
2024-01-25	46.55	46.67	46.47	46.61	32,524
2024-01-24	46.66	46.81	46.58	46.75	6,337
2024-01-23	46.43	46.58	46.20	46.30	13,366
2024-01-22	46.45	46.50	46.24	46.33	17,217
2024-01-19	46.06	46.11	45.83	45.95	3,931
2024-01-18	45.75	45.93	45.71	45.83	25,635
2024-01-17	45.72	45.76	45.44	45.61	16,022
2024-01-16	46.00	46.25	45.95	46.23	24,508
2024-01-15	46.55	46.55	46.20	46.29	9,676
2024-01-12	46.19	46.59	46.17	46.39	4,009
2024-01-11	46.55	46.61	45.94	45.91	7,333
2024-01-10	46.06	46.22	46.06	46.14	4,359
2024-01-09	46.23	46.30	45.99	46.11	14,971
2024-01-08	45.72	46.06	45.70	46.06	11,544
2024-01-05	45.77	46.14	45.61	46.06	3,739
2024-01-04	46.12	46.25	46.00	46.15	21,477
2024-01-03	46.37	46.41	45.86	45.99	13,039
2024-01-02	46.68	46.99	46.30	46.42	19,024
2024-01-01	46.88	46.88	46.88	46.88	0
2023-12-29	47.10	47.10	46.88	46.88	956
2023-12-28	47.13	47.21	46.89	46.89	9,373
2023-12-27	46.81	47.03	46.65	47.03	18,195
2023-12-26	46.50	46.50	46.50	46.50	0
2023-12-25	46.50	46.50	46.50	46.50	0
2023-12-22	46.59	46.59	46.38	46.50	1,426
2023-12-21	46.13	46.31	46.10	46.28	3,691
2023-12-20	46.52	46.52	46.37	46.49	16,448
2023-12-19	46.10	46.43	46.10	46.42	2,704
2023-12-18	46.01	46.15	45.95	46.09	11,403
2023-12-15	46.00	46.16	45.89	46.02	3,841
2023-12-14	45.71	45.98	45.70	45.90	9,282
2023-12-13	45.10	45.17	44.96	44.96	1,903
2023-12-12	45.13	45.19	44.84	45.00	10,788
2023-12-11	44.83	44.96	44.75	44.92	20,859
2023-12-08	44.60	44.83	44.51	44.76	7,975
2023-12-07	44.47	44.60	44.38	44.54	19,085
2023-12-06	44.83	44.93	44.60	44.60	16,260
2023-12-05	44.60	44.78	44.56	44.67	34,023
2023-12-04	45.04	45.09	44.62	44.66	38,799
2023-12-01	45.26	45.26	44.89	45.15	14,882
2023-11-30	45.04	45.17	44.89	44.89	14,354
2023-11-29	45.09	45.26	44.88	44.90	18,908
2023-11-28	44.72	44.97	44.56	44.97	7,365
2023-11-27	44.75	44.75	44.61	44.64	41,448
2023-11-24	44.85	44.85	44.60	44.81	6,676
2023-11-23	44.71	44.72	44.60	44.69	2,195
2023-11-22	44.58	44.69	44.50	44.54	21,399
2023-11-21	44.61	44.72	44.47	44.52	25,460
2023-11-20	44.28	44.49	44.27	44.50	23,655
2023-11-17	44.08	44.32	44.08	44.17	20,714
2023-11-16	44.29	44.29	43.96	43.90	13,876
2023-11-15	44.55	44.71	44.50	44.66	7,508
2023-11-14	43.53	44.48	43.53	44.45	35,667
2023-11-13	43.26	43.45	43.19	43.44	13,385
2023-11-10	43.08	43.08	42.76	43.02	9,344
2023-11-09	43.06	43.25	43.06	43.25	5,567
2023-11-08	43.04	43.28	43.04	43.09	7,592
2023-11-07	43.00	43.22	42.97	43.14	19,622
2023-11-06	43.50	43.50	43.29	43.30	25,690
2023-11-03	43.01	43.41	43.00	43.37	2,340
2023-11-02	42.36	42.87	42.35	42.75	9,993
2023-11-01	41.96	42.13	41.61	41.96	3,784
2023-10-31	41.39	41.69	41.39	41.50	9,735
2023-10-30	41.72	41.72	41.26	41.44	7,896
2023-10-27	41.88	41.88	41.37	41.44	7,584
2023-10-26	41.75	41.90	41.58	41.57	11,143
2023-10-25	42.15	42.24	41.95	42.09	2,477
2023-10-24	42.07	42.15	41.95	41.96	4,602
2023-10-23	42.06	42.27	41.67	42.09	10,524
2023-10-20	42.43	42.62	42.08	42.12	5,910
2023-10-19	42.79	42.92	42.67	42.80	5,192
2023-10-18	43.46	43.57	43.12	43.18	13,532
2023-10-17	43.38	43.51	43.17	43.52	7,121
2023-10-16	43.19	43.59	43.08	43.55	6,917
2023-10-13	43.53	43.53	43.09	43.09	5,004
2023-10-12	43.83	43.99	43.48	43.51	4,834
2023-10-11	43.55	43.74	43.44	43.45	9,254
2023-10-10	43.30	43.75	43.25	43.73	9,591
2023-10-09	42.95	42.99	42.72	42.94	3,752
2023-10-06	42.37	42.73	42.00	42.73	10,139
2023-10-05	42.41	42.51	42.19	42.19	7,468
2023-10-04	42.03	42.47	42.03	42.28	13,571
2023-10-03	42.72	42.82	42.23	42.20	44,382
2023-10-02	43.26	43.34	42.65	42.89	16,602
2023-09-29	43.27	43.54	43.25	43.27	8,075
2023-09-28	42.99	43.07	42.75	43.15	37,222
2023-09-27	42.83	42.95	42.72	42.73	27,949
2023-09-26	43.00	43.04	42.74	42.76	13,199
2023-09-25	43.22	43.32	42.88	43.05	8,248
2023-09-22	43.55	43.55	43.36	43.45	4,908
2023-09-21	43.93	43.97	43.50	43.53	245,813
2023-09-20	44.34	44.63	44.30	44.49	11,342
2023-09-19	44.40	44.60	44.24	44.27	2,686
2023-09-18	44.62	44.68	44.32	44.47	4,368
2023-09-15	45.11	45.20	44.70	44.73	3,422
2023-09-14	44.76	45.03	44.69	44.96	4,781
2023-09-13	44.55	44.69	44.44	44.67	5,577
2023-09-12	44.98	44.98	44.61	44.63	6,303
2023-09-11	44.61	44.83	44.61	44.71	127,233
2023-09-08	44.39	44.63	44.14	44.52	5,095
2023-09-07	44.45	44.45	44.11	44.23	52,237
2023-09-06	44.62	44.62	44.33	44.35	17,710
2023-09-05	44.48	44.70	44.48	44.67	6,845
2023-09-04	44.74	44.84	44.61	44.64	5,935
2023-09-01	44.60	44.89	44.60	44.66	5,874
2023-08-31	44.61	44.71	44.50	44.50	4,954
2023-08-30	44.41	44.64	44.29	44.52	7,774
2023-08-29	43.85	44.24	43.69	44.24	143,017
2023-08-28	43.31	43.31	43.31	43.31	0
2023-08-25	43.07	43.52	43.07	43.31	11,174
2023-08-24	44.07	44.17	43.36	43.36	11,209
2023-08-23	43.78	43.78	43.38	43.74	3,226
2023-08-22	43.55	43.84	43.48	43.55	2,155
2023-08-21	43.21	43.46	43.16	43.17	11,630
2023-08-18	43.17	43.21	42.79	43.02	20,711
2023-08-17	43.59	43.62	43.37	43.42	192,243
2023-08-16	43.86	43.86	43.63	43.71	1,196
2023-08-15	44.30	44.35	43.81	43.90	5,966
2023-08-14	44.10	44.28	43.94	44.21	4,327
2023-08-11	44.26	44.49	44.10	44.14	1,561
2023-08-10	44.44	44.87	44.44	44.57	2,732
2023-08-09	44.69	44.69	44.26	44.29	1,624
2023-08-08	44.67	44.67	44.00	44.10	6,012
2023-08-07	44.53	44.63	44.47	44.50	14,083
2023-08-04	44.59	44.84	44.38	44.84	15,152
2023-08-03	44.56	44.56	44.13	44.44	8,725
2023-08-02	45.00	45.03	44.46	44.56	32,626
2023-08-01	45.43	45.62	45.17	45.23	7,588
2023-07-31	45.56	45.58	45.19	45.47	23,227
2023-07-28	45.25	45.36	45.00	45.36	13,875
2023-07-27	45.72	45.72	45.35	45.43	26,162
2023-07-26	45.46	45.60	45.19	45.23	4,593
2023-07-25	45.48	45.58	45.37	45.58	12,828
2023-07-24	45.13	45.42	45.07	45.37	228,426
2023-07-21	45.22	45.27	45.14	45.30	18,331
2023-07-20	45.37	45.53	45.26	45.34	9,369
2023-07-19	45.58	45.72	45.57	45.71	4,581
2023-07-18	44.86	45.25	44.86	45.24	8,487
2023-07-17	44.92	44.99	44.69	44.95	7,905
2023-07-14	45.06	45.22	45.05	45.17	11,680
2023-07-13	44.82	45.04	44.82	44.94	6,787
2023-07-12	44.14	44.76	43.93	44.69	7,775
2023-07-11	43.90	43.95	43.74	43.91	23,273
2023-07-10	43.37	43.72	43.35	43.60	9,862
2023-07-07	43.35	43.75	43.35	43.78	10,121
2023-07-06	44.10	44.10	43.30	43.34	12,200
2023-07-05	44.34	44.40	44.09	44.19	25,658
2023-07-04	44.35	44.38	44.30	44.37	11,983
2023-07-03	44.25	44.46	44.25	44.35	52,031
2023-06-30	43.73	44.35	43.73	44.27	5,564
2023-06-29	43.67	43.79	43.55	43.64	14,797
2023-06-28	43.31	43.67	43.31	43.65	46,204
2023-06-27	43.28	43.37	43.12	43.37	9,534
2023-06-26	43.53	43.53	43.16	43.27	7,476
2023-06-23	43.43	43.66	43.24	43.24	6,395
2023-06-22	43.51	43.73	43.50	43.63	10,550
2023-06-21	43.89	44.04	43.69	43.80	12,070
2023-06-20	44.02	44.35	43.77	43.85	8,172
2023-06-19	44.47	44.47	44.20	44.22	2,053
2023-06-16	44.40	44.72	44.40	44.57	7,062
2023-06-15	43.97	44.35	43.70	44.35	9,902
2023-06-14	43.76	44.14	43.76	44.14	18,097
2023-06-13	43.65	43.84	43.49	43.74	14,665
2023-06-12	43.22	43.29	43.07	43.16	23,667
2023-06-09	43.02	43.31	42.95	43.09	4,334
2023-06-08	42.71	42.95	42.39	42.99	21,448
2023-06-07	42.89	43.00	42.75	42.85	31,833
2023-06-06	42.66	42.83	42.61	42.77	10,229
2023-06-05	42.82	42.91	42.69	42.73	16,595
2023-06-02	42.38	42.78	42.36	42.80	4,811
2023-06-01	41.80	41.95	41.58	41.95	14,025
2023-05-31	41.57	41.89	41.42	41.42	9,007
2023-05-30	42.12	42.40	41.91	41.96	21,938
2023-05-29	42.02	42.02	42.02	42.02	0
2023-05-26	41.67	42.10	41.61	42.02	28,120
2023-05-25	41.65	41.82	41.35	41.51	4,417
2023-05-24	41.71	42.04	41.36	41.44	10,461
2023-05-23	42.18	42.48	42.18	42.21	12,080
2023-05-22	42.20	42.37	42.08	42.36	5,965
2023-05-19	42.10	42.31	42.10	42.17	28,410
2023-05-18	42.12	42.30	42.05	42.28	33,140
2023-05-17	41.89	42.04	41.76	41.93	1,284
2023-05-16	42.01	42.15	41.97	42.04	5,611
2023-05-15	42.06	42.14	41.93	42.07	12,392
2023-05-12	42.13	42.17	41.88	41.88	13,305
2023-05-11	42.28	42.39	41.75	41.93	37,276
2023-05-10	42.42	42.50	42.06	42.25	8,698
2023-05-09	42.27	42.39	42.11	42.18	22,203
2023-05-08	42.28	42.28	42.28	42.28	0
2023-05-05	41.90	42.29	41.80	42.28	6,673
2023-05-04	41.99	42.17	41.61	41.72	10,865
2023-05-03	41.97	42.30	41.97	42.02	44,633
2023-05-02	42.42	42.52	41.79	41.79	21,763
2023-05-01	42.46	42.46	42.46	42.46	0
2023-04-28	42.14	42.50	41.96	42.46	10,283
2023-04-27	41.96	41.96	41.69	41.92	32,225
2023-04-26	41.85	42.04	41.67	41.85	28,526
2023-04-25	42.28	42.99	41.72	41.74	1,870
2023-04-24	41.99	42.18	41.91	42.09	26,210
2023-04-21	42.10	42.19	41.98	42.07	993
2023-04-20	42.30	42.30	42.02	42.15	15,751
2023-04-19	42.46	42.59	42.20	42.35	1,286
2023-04-18	42.62	42.74	42.44	42.51	15,102
2023-04-17	42.50	42.65	42.36	42.36	95,243
2023-04-14	42.50	42.85	42.38	42.40	4,047
2023-04-13	42.30	42.48	42.18	42.47	16,676
2023-04-12	42.13	42.43	42.13	42.28	24,440
2023-04-11	42.00	42.75	42.00	42.09	47,090
2023-04-10	41.81	41.81	41.81	41.81	0
2023-04-07	41.81	41.81	41.81	41.81	0
2023-04-06	41.87	41.95	41.69	41.81	48,269
2023-04-05	42.07	42.28	41.76	41.82	21,153
2023-04-04	42.48	42.48	42.08	42.08	5,584
2023-04-03	41.85	42.34	41.85	42.15	50,506
2023-03-31	41.42	41.88	41.42	41.85	27,872
2023-03-30	41.09	41.58	41.09	41.51	63,997
2023-03-29	40.75	41.09	40.75	41.03	13,080
2023-03-28	40.84	40.84	40.43	40.56	3,101
2023-03-27	40.77	40.77	40.41	40.50	36,721
2023-03-24	40.58	40.58	39.70	40.07	61,264
2023-03-23	40.46	40.82	40.25	40.70	14,274
2023-03-22	40.63	40.66	40.39	40.55	5,930
2023-03-21	40.08	40.50	40.08	40.28	5,030
2023-03-20	39.56	40.00	39.20	39.79	16,464
2023-03-17	40.21	40.21	39.47	39.69	11,848
2023-03-16	39.57	39.71	38.94	39.73	1,118
2023-03-15	39.96	39.96	38.80	38.85	3,517
2023-03-14	39.37	40.06	39.25	40.00	16,524
2023-03-13	39.82	40.01	38.83	39.37	13,539
2023-03-10	39.68	39.97	39.43	39.89	14,231
2023-03-09	40.09	40.55	40.03	40.40	9,628
2023-03-08	40.23	40.31	40.15	40.15	6,923
2023-03-07	40.84	40.93	40.40	40.36	6,983
2023-03-06	41.04	41.19	40.85	41.06	30,748
2023-03-03	40.42	40.75	40.42	40.74	55,602
2023-03-02	39.90	40.17	39.83	40.09	27,604
2023-03-01	40.13	40.27	39.96	40.04	25,228
2023-02-28	40.03	40.27	40.00	40.10	36,706
2023-02-27	40.15	40.36	40.04	40.09	17,118
2023-02-24	40.30	40.39	39.62	39.73	5,860
2023-02-23	40.49	40.57	40.17	40.14	7,942
2023-02-22	40.32	40.50	40.08	40.20	22,845
2023-02-21	40.85	40.89	40.49	40.47	6,354
2023-02-20	41.07	41.09	40.84	40.92	3,479
2023-02-17	41.11	41.11	40.67	40.68	6,139
2023-02-16	41.91	41.97	41.24	41.53	1,884
2023-02-15	41.51	41.67	41.40	41.52	2,086
2023-02-14	41.79	42.02	41.38	41.50	10,533
2023-02-13	41.23	41.61	41.17	41.56	2,518
2023-02-10	41.37	41.37	40.88	41.12	6,566
2023-02-09	41.62	41.86	41.60	41.62	2,019
2023-02-08	41.61	41.90	41.50	41.36	5,725
2023-02-07	41.16	41.16	40.91	41.14	11,442
2023-02-06	41.33	41.33	40.77	41.00	2,331
2023-02-03	41.61	41.72	41.24	41.66	7,783
2023-02-02	41.64	41.72	41.41	41.74	4,122
2023-02-01	41.18	41.18	40.83	40.88	15,765
2023-01-31	40.61	40.76	40.20	40.79	15,576
2023-01-30	40.99	41.11	40.80	40.85	18,905
2023-01-27	40.86	41.25	40.86	41.06	52,215
2023-01-26	40.54	40.90	40.54	40.75	9,642
2023-01-25	40.60	40.60	40.00	40.21	46,915
2023-01-24	40.66	40.66	40.14	40.49	775
2023-01-23	40.23	40.66	40.23	40.66	5,784
2023-01-20	39.88	39.99	39.58	39.99	6,173
2023-01-19	39.89	39.94	39.46	39.46	2,619
2023-01-18	40.37	40.69	40.31	40.25	40,789
2023-01-17	40.24	40.50	40.14	40.31	63,010
2023-01-16	40.28	40.38	40.12	40.27	36,360
2023-01-13	40.25	40.25	39.83	40.07	4,125
2023-01-12	39.83	40.13	39.79	40.01	48,557
2023-01-11	39.32	39.65	39.30	39.58	48,224
2023-01-10	39.35	39.36	39.04	39.15	24,897
2023-01-09	39.24	39.74	39.24	39.66	41,226
2023-01-06	38.26	38.89	38.19	38.88	32,428
2023-01-05	38.45	38.57	38.24	38.19	14,495
2023-01-04	38.61	38.63	38.30	38.55	19,207
2023-01-03	38.69	39.05	38.48	38.39	10,649
2023-01-02	38.58	38.58	38.58	38.58	0
2022-12-30	38.83	38.83	38.60	38.58	5,035
2022-12-29	38.12	38.81	38.12	38.81	15,140
2022-12-28	38.52	38.78	38.27	38.31	8,234
2022-12-27	38.49	38.49	38.49	38.49	0
2022-12-26	38.49	38.49	38.49	38.49	0
2022-12-23	38.51	38.51	38.42	38.49	4,608
2022-12-22	39.14	39.14	38.27	38.27	2,095
2022-12-21	38.72	39.03	38.58	38.98	4,715
2022-12-20	38.15	38.54	38.15	38.37	1,045
2022-12-19	38.88	38.88	38.46	38.50	21,127
2022-12-16	39.24	39.24	38.54	38.46	5,137
2022-12-15	39.61	39.62	39.07	39.05	2,462
2022-12-14	40.20	40.21	40.16	40.41	512
2022-12-13	39.57	40.95	39.57	40.38	7,631
2022-12-12	39.33	39.46	39.20	39.47	36,209
2022-12-09	39.67	39.81	39.45	39.61	875
2022-12-08	39.37	39.59	39.25	39.46	8,156
2022-12-07	39.35	39.50	39.06	39.17	2,818
2022-12-06	39.93	39.94	39.42	39.52	9,333
2022-12-05	40.62	40.62	40.16	40.11	19,184
2022-12-02	40.53	40.68	40.02	40.45	42,623
2022-12-01	40.53	40.90	40.52	40.61	7,725
2022-11-30	39.91	39.97	39.80	39.79	3,117
2022-11-29	39.96	39.98	39.54	39.60	9,562
2022-11-28	40.05	40.05	39.80	39.86	2,187
2022-11-25	40.32	40.35	40.12	40.27	1,786
2022-11-24	40.39	40.39	40.25	40.32	1,251
2022-11-23	40.09	40.13	39.83	40.12	6,034
2022-11-22	39.42	39.73	39.30	39.69	4,591
2022-11-21	39.33	39.33	38.95	38.95	4,508
2022-11-18	39.55	39.73	39.27	39.46	8,693
2022-11-17	39.78	39.78	38.92	39.01	3,400
2022-11-16	40.54	40.54	40.06	40.12	8,473
2022-11-15	40.32	40.68	40.32	40.51	5,080
2022-11-14	40.23	40.37	39.94	40.27	4,003
2022-11-11	39.86	40.18	39.86	39.96	3,343
2022-11-10	37.91	39.38	37.80	39.32	2,992
2022-11-09	38.41	38.50	38.22	38.29	8,264
2022-11-08	38.39	38.77	38.02	38.77	14,710
2022-11-07	37.86	38.30	37.78	38.26	10,848
2022-11-04	37.33	38.05	37.02	37.66	2,801
2022-11-03	37.17	37.17	36.65	37.12	11,666
2022-11-02	37.84	38.07	37.67	37.73	2,629
2022-11-01	38.24	38.38	37.77	37.88	9,069
2022-10-31	37.90	37.90	37.69	37.77	5,442
2022-10-28	37.48	37.75	37.25	37.69	22,555
2022-10-27	37.75	37.96	37.67	37.83	2,185
2022-10-26	37.35	37.98	37.35	37.94	5,739
2022-10-25	37.01	37.26	36.65	37.25	7,798
2022-10-24	36.58	36.79	36.30	36.75	16,584
2022-10-21	35.64	36.14	35.44	36.09	2,923
2022-10-20	35.70	36.36	35.70	36.21	13,081
2022-10-19	36.05	36.11	35.83	35.93	9,109
2022-10-18	36.29	36.43	35.88	35.88	8,667
2022-10-17	35.36	35.98	35.34	35.87	117,250
2022-10-14	36.07	36.15	35.27	35.32	209,853
2022-10-13	34.92	35.57	34.25	35.48	154,831
2022-10-12	35.21	35.29	34.87	35.00	36,150
2022-10-11	35.08	35.17	34.80	35.15	16,140
2022-10-10	35.45	35.64	35.29	35.29	1,243
2022-10-07	36.14	36.33	35.68	35.87	9,431
2022-10-06	36.43	36.66	36.25	36.45	73,174
2022-10-05	37.21	37.21	36.11	36.35	191,165
2022-10-04	35.89	36.63	35.89	36.61	61,839
2022-10-03	34.66	35.36	34.36	35.32	12,555
2022-09-30	34.40	35.00	34.40	34.94	2,985
2022-09-29	34.78	34.81	34.26	34.59	8,457
2022-09-28	34.01	34.76	33.80	34.70	11,730
2022-09-27	34.56	34.74	34.35	34.40	20,054
2022-09-26	34.49	34.81	34.28	34.42	9,071
2022-09-23	35.79	35.79	34.74	34.75	4,522
2022-09-22	35.87	36.21	35.77	35.81	5,150
2022-09-21	36.55	36.66	36.53	36.54	4,238
2022-09-20	37.08	37.08	36.31	36.40	2,821
2022-09-19	36.73	36.73	36.73	36.73	0
2022-09-16	36.93	36.93	36.60	36.73	4,092
2022-09-15	37.80	37.80	37.38	37.38	2,665
2022-09-14	37.79	37.91	37.55	37.81	2,724
2022-09-13	39.26	39.30	38.05	38.01	4,645
2022-09-12	38.44	39.11	38.44	39.01	18,911
2022-09-09	37.74	38.37	37.74	38.34	4,197
2022-09-08	37.66	37.67	37.31	37.67	1,838
2022-09-07	37.12	37.15	36.84	37.13	3,014
2022-09-06	37.64	37.64	36.95	37.23	3,228
2022-09-05	37.31	37.49	37.31	37.43	1,505
2022-09-02	37.33	37.95	37.33	37.93	8,425
2022-09-01	38.08	38.08	36.89	36.98	9,296
2022-08-31	38.07	38.07	37.74	37.79	27,524
2022-08-30	38.75	38.81	37.87	38.12	30,229
2022-08-29	39.04	39.04	39.04	39.04	0
2022-08-26	39.71	39.79	39.00	39.04	788
2022-08-25	39.75	39.75	39.25	39.36	3,103
2022-08-24	38.87	39.29	38.87	39.24	16,366
2022-08-23	38.99	39.38	38.81	39.19	5,598
2022-08-22	39.42	39.42	39.00	38.98	3,990
2022-08-19	39.71	39.79	39.55	39.57	4,419
2022-08-18	39.74	40.04	39.74	40.00	20,965
2022-08-17	40.14	40.14	39.72	39.75	1,535
2022-08-16	40.02	40.09	40.00	40.09	4,190
2022-08-15	40.00	40.05	39.72	39.89	1,324
2022-08-12	40.03	40.05	39.75	39.90	58,250
2022-08-11	39.87	40.13	39.85	40.02	3,731
2022-08-10	39.00	39.87	38.95	39.72	13,036
2022-08-09	39.45	39.45	39.05	39.15	9,201
2022-08-08	39.43	39.53	39.19	39.42	4,227
2022-08-05	39.16	39.16	38.67	38.90	708
2022-08-04	39.13	39.36	39.05	39.06	6,305
2022-08-03	39.20	39.21	38.98	39.01	3,939
2022-08-02	39.10	39.15	38.94	39.15	5,143
2022-08-01	39.21	39.52	39.21	39.40	3,825
2022-07-29	39.23	39.24	39.08	39.21	10,172
2022-07-28	38.50	38.82	38.48	38.82	13,737
2022-07-27	38.19	38.19	37.98	38.14	4,129
2022-07-26	38.08	38.43	37.87	37.87	10,940
2022-07-25	37.63	38.11	37.63	38.01	6,966
2022-07-22	38.01	38.22	37.90	38.05	4,355
2022-07-21	37.73	37.83	37.48	37.76	941
2022-07-20	37.79	37.83	37.50	37.76	334
2022-07-19	37.02	37.53	37.02	37.50	1,391
2022-07-18	37.23	37.25	37.06	37.10	1,776
2022-07-15	36.14	36.69	36.14	36.66	238
2022-07-14	36.25	36.25	35.41	35.76	4,665
2022-07-13	36.69	36.69	36.19	36.55	1,540
2022-07-12	36.73	36.94	36.62	36.92	1,758
2022-07-11	37.18	37.18	36.90	37.06	9,676
2022-07-08	37.38	37.54	37.12	37.54	4,599
2022-07-07	36.94	37.41	36.94	37.33	8,364
2022-07-06	36.64	36.79	36.55	36.50	1,787
2022-07-05	37.47	37.47	36.40	36.23	1,581
2022-07-04	37.47	37.48	37.26	37.40	4,325
2022-07-01	36.96	37.32	36.76	36.89	2,637
2022-06-30	37.11	37.11	36.86	37.11	5,220
2022-06-29	37.85	37.97	37.55	37.54	2,869
2022-06-28	38.68	38.68	38.18	38.18	7,513
2022-06-27	38.09	38.40	37.97	38.35	9,434
2022-06-24	37.46	37.97	37.19	37.96	2,129
2022-06-23	37.00	37.30	36.96	37.04	2,473
2022-06-22	37.18	37.35	36.74	37.32	31,188
2022-06-21	37.36	37.67	37.18	37.61	11,104
2022-06-20	36.81	37.00	36.75	37.02	2,034
2022-06-17	37.45	37.54	36.59	36.73	37,228
2022-06-16	38.20	38.20	37.19	37.33	17,209
2022-06-15	38.29	38.43	38.14	38.18	1,454
2022-06-14	38.79	38.89	38.15	38.19	77,718
2022-06-13	39.40	39.40	38.28	38.53	15,051
2022-06-10	41.08	41.08	39.88	39.84	1,034
2022-06-09	41.72	41.96	41.36	41.42	193,145
2022-06-08	41.88	42.13	41.88	42.06	19,576
2022-06-07	41.69	41.99	41.46	41.90	8,398
2022-06-06	41.29	42.19	41.29	41.87	113,525
2022-06-03	41.15	41.15	41.15	41.15	0
2022-06-02	41.15	41.15	41.15	41.15	0
2022-06-01	41.83	41.89	41.11	41.15	6,938
2022-05-31	41.97	41.97	41.46	41.50	13,656
2022-05-30	41.89	42.26	41.89	42.09	4,047
2022-05-27	41.25	41.66	41.20	41.61	1,389
2022-05-26	40.91	41.16	40.82	41.13	3,543
2022-05-25	40.72	40.86	40.43	40.61	2,634
2022-05-24	40.15	40.48	40.15	40.16	74,674
2022-05-23	40.48	40.63	40.25	40.62	6,081
2022-05-20	39.66	40.15	39.55	39.65	5,804
2022-05-19	39.61	39.79	39.09	39.53	6,413
2022-05-18	40.42	40.77	39.97	39.97	14,874
2022-05-17	40.26	40.66	40.26	40.63	13,965
2022-05-16	39.74	39.97	39.70	39.83	18,577
2022-05-13	39.45	39.87	39.05	39.84	7,725
2022-05-12	38.65	39.05	38.50	38.86	25,014
2022-05-11	39.87	40.16	39.41	40.16	231,418
2022-05-10	39.90	39.91	39.32	39.37	4,824
2022-05-09	40.25	40.25	39.58	39.53	19,568
2022-05-06	40.92	41.00	40.38	40.79	6,215
2022-05-05	42.19	42.28	41.00	41.00	11,976
2022-05-04	41.52	41.52	41.11	41.07	11,881
2022-05-03	41.21	41.36	40.86	41.40	22,704
2022-05-02	41.62	41.62	41.62	41.62	0
2022-04-29	41.89	42.16	41.60	41.62	3,583
2022-04-28	41.23	41.51	41.03	41.32	10,174
2022-04-27	41.17	41.17	40.77	41.06	10,604
2022-04-26	41.48	41.63	41.16	41.20	4,165
2022-04-25	41.56	41.59	41.12	41.10	15,742
2022-04-22	43.10	43.10	42.35	42.35	5,839
2022-04-21	43.64	44.07	43.63	43.73	3,446
2022-04-20	43.20	43.78	43.20	43.72	10,757
2022-04-19	43.09	43.37	43.00	43.32	6,997
2022-04-18	43.34	43.34	43.34	43.34	0
2022-04-15	43.34	43.34	43.34	43.34	0
2022-04-14	43.70	43.70	43.24	43.34	6,018
2022-04-13	43.06	43.25	43.00	43.27	9,731
2022-04-12	43.00	43.42	42.92	43.44	12,102
2022-04-11	43.81	43.81	43.29	43.26	20,286
2022-04-08	43.91	43.91	43.60	43.85	17,984
2022-04-07	43.24	43.39	43.24	43.20	9,952
2022-04-06	43.54	43.54	43.07	43.15	159,860
2022-04-05	43.91	44.00	43.67	43.79	21,304
2022-04-04	43.99	43.99	43.66	43.81	6,106
2022-04-01	43.58	43.74	43.50	43.58	14,867
2022-03-31	44.09	44.16	43.82	43.96	20,288
2022-03-30	44.06	44.27	43.92	44.06	33,048
2022-03-29	43.73	43.98	43.70	43.80	50,126
2022-03-28	43.57	43.57	43.11	43.31	6,214
2022-03-25	43.45	43.56	43.23	43.43	2,191
2022-03-24	43.14	43.35	43.07	43.19	5,527
2022-03-23	43.49	43.50	43.02	43.12	6,966
2022-03-22	43.30	43.44	43.28	43.32	6,447
2022-03-21	42.81	43.39	42.81	43.36	1,546
2022-03-18	42.94	42.94	42.52	42.85	11,643
2022-03-17	42.35	42.57	42.10	42.65	1,561
2022-03-16	41.49	42.08	41.49	41.88	11,489
2022-03-15	40.89	41.11	40.50	41.11	4,218
2022-03-14	41.50	41.56	41.12	41.22	82,542
2022-03-11	41.64	41.73	41.49	41.49	1,197
2022-03-10	41.64	41.69	41.20	41.22	3,939
2022-03-09	41.15	41.74	41.15	41.72	11,200
2022-03-08	41.51	41.51	40.88	41.03	2,039
2022-03-07	41.25	41.85	41.00	41.42	48,724
2022-03-04	42.01	42.02	41.36	41.36	34,808
2022-03-03	42.48	42.58	42.14	42.08	2,057
2022-03-02	41.92	42.42	41.75	42.43	3,395
2022-03-01	42.41	42.52	41.76	41.86	3,422
2022-02-28	41.88	42.27	41.56	42.34	2,697
2022-02-25	41.07	42.11	40.93	42.05	9,076
2022-02-24	40.25	41.38	40.23	40.59	31,689
2022-02-23	41.79	41.91	41.50	41.47	5,492
2022-02-22	41.47	42.08	41.47	41.77	33,404
2022-02-21	42.49	42.49	41.61	41.68	8,871
2022-02-18	43.15	43.15	41.97	42.05	6,441
2022-02-17	42.97	42.97	42.39	42.49	14,241
2022-02-16	42.76	42.79	42.62	42.68	85,503
2022-02-15	42.01	42.68	42.01	42.64	19,004
2022-02-14	42.82	42.82	42.02	42.22	6,146
2022-02-11	42.93	43.13	42.81	42.98	919
2022-02-10	43.62	43.72	43.09	43.61	3,287
2022-02-09	43.38	43.60	43.38	43.62	3,397
2022-02-08	42.91	43.22	42.72	43.12	1,707
2022-02-07	43.03	43.16	42.77	43.12	14,958
2022-02-04	43.48	43.48	42.70	42.84	178,340
2022-02-03	43.59	43.59	43.15	43.22	10,202
2022-02-02	43.40	43.55	43.30	43.42	27,452
2022-02-01	42.98	43.16	42.67	43.11	8,628
2022-01-31	42.39	42.58	42.06	42.40	11,174
2022-01-28	41.97	41.98	41.28	41.89	5,281
2022-01-27	41.84	42.64	41.74	42.32	14,757
2022-01-26	42.37	42.94	42.37	42.68	13,397
2022-01-25	42.01	42.33	41.51	42.03	33,615
2022-01-24	43.05	43.05	41.40	41.59	9,191
2022-01-21	43.34	43.40	42.81	43.23	14,616
2022-01-20	43.81	44.15	43.78	44.14	4,780
2022-01-19	43.72	44.23	43.50	43.95	9,023
2022-01-18	44.28	44.28	43.82	43.81	1,567
2022-01-17	44.30	44.45	44.30	44.41	3,070
2022-01-14	44.41	44.48	44.08	44.12	7,231
2022-01-13	44.83	44.96	44.60	44.74	2,421
2022-01-12	44.54	44.88	44.54	44.72	1,674
2022-01-11	44.25	44.36	44.00	44.24	6,036
2022-01-10	44.12	44.22	43.54	43.70	26,080
2022-01-07	44.28	44.31	44.05	44.13	9,621
2022-01-06	44.18	44.40	44.06	44.22	6,125
2022-01-05	44.90	44.99	44.70	44.93	9,285
2022-01-04	44.88	44.98	44.66	44.64	15,121
2022-01-03	44.60	44.60	44.60	44.60	0
2021-12-31	44.66	44.70	44.43	44.60	12,661
2021-12-30	44.75	44.88	44.70	44.75	4,939
2021-12-29	44.61	44.92	44.50	44.71	14,395
2021-12-28	44.18	44.18	44.18	44.18	0
2021-12-27	44.18	44.18	44.18	44.18	0
2021-12-24	44.30	44.30	44.30	44.18	25
2021-12-23	44.02	44.21	43.96	44.16	1,402
2021-12-22	43.51	43.61	43.42	43.79	2,170
2021-12-21	43.46	43.46	43.17	43.29	8,951
2021-12-20	42.61	42.97	42.54	42.70	16,475
2021-12-17	43.77	44.04	43.38	43.65	6,446
2021-12-16	43.85	44.20	43.85	44.07	7,810
2021-12-15	43.55	43.55	43.15	43.17	1,200
2021-12-14	43.83	43.85	43.25	43.24	9,128
2021-12-13	43.83	43.96	43.58	43.63	19,537
2021-12-10	43.47	43.83	43.47	43.67	34,491
2021-12-09	43.89	43.89	43.61	43.71	3,199
2021-12-08	43.93	43.98	43.75	43.75	4,851
2021-12-07	43.25	43.88	43.25	43.89	12,544
2021-12-06	42.86	43.00	42.67	42.95	10,298
2021-12-03	43.09	43.10	42.35	42.47	2,735
2021-12-02	43.00	43.00	42.30	42.74	11,996
2021-12-01	42.96	43.32	42.83	43.22	23,071
2021-11-30	42.76	43.33	42.64	42.73	10,833
2021-11-29	43.29	43.46	43.08	43.17	8,892
2021-11-26	42.92	43.21	42.72	42.86	11,669
2021-11-25	43.64	43.85	43.63	43.65	7,304
2021-11-24	43.53	43.61	43.33	43.52	3,603
2021-11-23	43.74	44.29	43.47	43.57	59,748
2021-11-22	44.19	44.19	43.78	43.99	4,646
2021-11-19	44.16	44.24	43.87	44.01	5,993
2021-11-18	44.17	44.18	43.84	43.95	4,967
2021-11-17	44.36	44.41	44.15	44.19	1,060
2021-11-16	44.00	44.36	44.00	44.34	20,454
2021-11-15	44.28	44.41	44.20	44.28	13,794
2021-11-12	44.00	44.32	44.00	44.24	3,958
2021-11-11	44.42	44.42	44.00	44.08	995
2021-11-10	44.61	44.65	44.47	44.52	3,122
2021-11-09	44.50	44.82	44.50	44.49	19,367
2021-11-08	44.34	44.53	44.34	44.51	3,820
2021-11-05	44.31	44.44	44.23	44.30	2,800
2021-11-04	44.39	44.39	44.25	44.24	2,651
2021-11-03	44.15	44.23	43.95	44.02	25,255
2021-11-02	44.03	44.11	43.89	44.09	1,833
2021-11-01	44.05	44.10	43.66	43.92	7,582
2021-10-29	43.80	43.80	43.57	43.65	7,544
2021-10-28	43.44	43.82	43.41	43.79	13,618
2021-10-27	43.84	43.84	43.53	43.51	14,458
2021-10-26	43.83	43.96	43.82	43.83	2,836
2021-10-25	43.50	43.73	43.44	43.73	4,448
2021-10-22	43.45	43.66	43.45	43.48	5,303
2021-10-21	43.40	43.41	43.31	43.29	1,040
2021-10-20	43.27	43.54	43.13	43.49	29,180
2021-10-19	42.93	43.20	42.93	43.25	2,623
2021-10-18	42.83	42.90	42.71	42.94	15,245
2021-10-15	42.93	43.01	42.77	43.00	7,721
2021-10-14	42.32	42.64	42.32	42.63	15,306
2021-10-13	41.82	41.97	41.60	41.91	4,662
2021-10-12	41.62	41.88	41.62	41.78	3,492
2021-10-11	41.98	42.19	41.91	42.15	3,768
2021-10-08	42.03	42.14	41.90	41.94	1,094
2021-10-07	41.79	42.15	41.68	42.08	12,210
2021-10-06	41.38	41.38	40.90	41.05	4,355
2021-10-05	41.32	41.79	41.31	41.78	14,509
2021-10-04	41.66	41.74	41.22	41.22	4,333
2021-10-01	41.38	41.59	41.11	41.33	4,730
2021-09-30	41.95	42.22	41.72	41.84	9,324
2021-09-29	42.02	42.05	41.74	41.85	9,601
2021-09-28	42.43	42.61	41.74	41.75	10,869
2021-09-27	43.00	43.00	42.52	42.56	5,373
2021-09-24	42.83	42.83	42.50	42.64	2,487
2021-09-23	42.88	42.88	42.57	42.88	13,323
2021-09-22	42.42	42.51	42.28	42.51	15,410

Share	Price	Change
Itim Grou (ITIM)	27.50	34.15%
80 Mile (80M)	1.235	16.51%
Forgent (FORG)	0.0085	13.33%
Fonix (FNX)	190.00	11.11%
Kingfisher (KGF)	335.60	9.78%

Share	Price	Change
Sunda Energy (SNDA)	1.55	-43.64%
Mothercare (MTC)	0.124	-31.11%
Petro Matad (MATD)	0.925	-23.24%
Skinbiotherap. (SBTX)	6.25	-16.67%
Beowulf Mining PLC (BEM)	6.50	-10.34%

Share	Price	Volume
Forgent (FORG)	0.0085	877,626,037
Premier African Minerals (PREM)	0.00625	437,388,705
Buccaneer Ergy (BUCE)	0.012	279,345,838
Nativo Resources (NTVO)	0.385	251,122,102
Tower Resources (TRP)	0.0135	187,584,310