Ithaca Energy Share History

Ithaca Energy Share Price history. The following table shows end-of-day data ITH historical share prices for Ithaca Energy, 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.

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

Date	Open	High	Low	Close	Volume
2026-05-25	243.80	243.80	243.80	243.80	0
2026-05-22	251.00	252.60	242.20	243.80	2,079,178
2026-05-21	277.20	277.20	256.20	256.20	2,210,413
2026-05-20	277.00	288.80	271.00	274.60	3,389,839
2026-05-19	283.00	287.40	281.20	285.60	940,304
2026-05-18	287.00	290.20	278.00	283.60	2,348,554
2026-05-15	280.00	285.40	280.00	284.60	1,647,518
2026-05-14	278.00	280.60	272.80	279.40	1,390,387
2026-05-13	265.00	275.80	265.00	272.80	2,018,067
2026-05-12	273.00	278.40	270.60	272.40	1,669,406
2026-05-11	264.20	272.80	263.00	270.00	1,184,765
2026-05-08	251.20	264.60	251.20	262.20	1,163,000
2026-05-07	251.00	254.60	246.00	253.00	4,663,452
2026-05-06	263.60	264.60	245.80	252.80	2,708,709
2026-05-05	270.00	275.40	266.80	268.60	1,968,661
2026-05-04	266.00	266.00	266.00	266.00	0
2026-05-01	269.00	271.40	263.60	266.00	724,959
2026-04-30	276.40	277.00	268.20	270.20	1,070,076
2026-04-29	267.80	273.60	266.60	268.60	1,034,499
2026-04-28	265.60	277.00	265.00	268.80	1,708,397
2026-04-27	265.60	270.80	265.20	266.80	916,422
2026-04-24	271.20	272.80	264.40	265.60	1,345,510
2026-04-23	270.60	274.40	266.20	266.40	1,466,061
2026-04-22	250.80	266.80	250.80	264.40	1,820,085
2026-04-21	246.00	254.00	246.00	254.00	1,564,201
2026-04-20	248.60	252.80	244.40	249.00	1,445,944
2026-04-17	251.00	251.00	233.60	237.80	5,745,214
2026-04-16	238.00	248.00	238.00	248.00	1,478,501
2026-04-15	244.60	250.40	242.20	242.80	1,478,709
2026-04-14	255.00	255.00	246.20	248.00	3,538,505
2026-04-13	256.40	260.80	253.40	257.00	1,914,777
2026-04-10	247.60	250.40	243.60	248.00	1,538,204
2026-04-09	241.60	251.40	241.00	250.20	2,278,296
2026-04-08	241.60	244.00	230.40	242.00	4,496,614
2026-04-07	262.40	263.80	256.20	258.00	2,829,410
2026-04-06	254.00	254.00	254.00	254.00	0
2026-04-03	254.00	254.00	254.00	254.00	0
2026-04-02	250.50	258.00	248.50	254.00	1,786,526
2026-04-01	254.00	254.00	244.00	245.00	3,152,553
2026-03-31	252.00	260.50	246.50	258.00	2,417,655
2026-03-30	248.50	257.00	248.50	254.50	3,975,414
2026-03-27	252.00	252.50	245.00	247.50	1,651,112
2026-03-26	245.00	250.00	243.50	249.50	6,181,823
2026-03-25	242.50	254.50	236.00	249.00	2,293,466
2026-03-24	245.50	249.00	236.50	249.00	4,724,329
2026-03-23	255.50	265.00	242.50	244.00	5,128,989
2026-03-20	281.00	281.50	261.50	267.50	10,319,576
2026-03-19	258.00	288.50	258.00	284.00	5,462,883
2026-03-18	271.00	271.00	247.50	253.50	3,729,043
2026-03-17	262.50	274.50	262.50	271.50	3,129,000
2026-03-16	256.50	267.50	256.50	263.50	1,969,943
2026-03-13	252.00	257.00	251.50	256.50	2,460,808
2026-03-12	246.00	251.50	245.00	250.50	1,837,385
2026-03-11	240.00	245.50	232.50	243.50	3,085,578
2026-03-10	245.00	246.50	237.50	237.50	4,465,383
2026-03-09	249.00	259.50	248.50	255.50	4,495,496
2026-03-06	244.50	250.00	242.00	248.00	2,772,835
2026-03-05	238.50	246.00	236.00	244.00	2,726,684
2026-03-04	243.50	243.50	236.00	238.50	2,761,344
2026-03-03	237.00	247.00	234.00	246.50	4,935,235
2026-03-02	232.00	244.00	228.00	234.00	9,855,821
2026-02-27	220.00	224.50	217.50	222.00	3,176,397
2026-02-26	213.50	217.00	208.00	217.00	1,760,930
2026-02-25	209.50	218.00	208.00	213.50	2,907,390
2026-02-24	208.00	208.00	204.50	204.50	781,053
2026-02-23	202.00	208.00	200.50	205.00	918,172
2026-02-20	206.00	206.00	197.20	202.00	1,871,348
2026-02-19	201.50	206.50	200.00	205.50	1,823,312
2026-02-18	196.80	199.80	195.00	199.80	1,193,066
2026-02-17	196.60	200.00	193.20	194.20	1,598,368
2026-02-16	188.20	196.80	187.80	196.80	1,465,239
2026-02-13	186.00	189.20	184.00	189.20	996,890
2026-02-12	189.40	193.20	185.00	185.60	1,103,298
2026-02-11	185.40	190.60	182.40	189.40	1,162,565
2026-02-10	191.80	191.80	182.60	184.40	912,567
2026-02-09	187.00	187.40	183.60	186.80	847,094
2026-02-06	190.80	190.80	178.20	184.40	1,274,444
2026-02-05	182.00	191.20	181.20	181.20	2,199,233
2026-02-04	184.00	184.00	178.20	180.60	1,057,483
2026-02-03	186.40	186.40	177.40	180.80	1,352,133
2026-02-02	180.60	180.60	174.80	179.60	1,074,230
2026-01-30	183.80	184.60	179.80	183.60	1,728,534
2026-01-29	177.40	186.80	177.40	185.20	1,733,049
2026-01-28	175.00	179.40	174.20	176.60	1,134,091
2026-01-27	170.40	173.20	168.20	173.20	720,450
2026-01-26	173.80	177.00	168.80	169.20	1,123,668
2026-01-23	176.80	176.80	170.20	171.60	1,226,911
2026-01-22	177.80	177.80	167.40	170.20	1,252,075
2026-01-21	168.40	174.20	168.40	174.00	2,058,947
2026-01-20	167.40	170.40	165.20	168.60	772,258
2026-01-19	168.00	169.00	166.80	167.80	672,453
2026-01-16	172.00	172.00	167.00	169.40	770,201
2026-01-15	172.00	172.00	165.60	169.00	1,404,267
2026-01-14	172.00	172.20	167.20	172.00	1,729,621
2026-01-13	164.80	170.60	163.60	170.00	1,622,014
2026-01-12	158.40	163.80	157.80	162.20	1,388,907
2026-01-09	154.80	158.40	154.80	158.00	3,933,949
2026-01-08	155.40	155.40	151.80	153.80	929,418
2026-01-07	155.00	155.00	149.80	154.60	3,515,889
2026-01-06	160.00	160.00	155.00	155.40	3,624,544
2026-01-05	163.00	166.20	153.80	157.40	4,740,216
2026-01-02	168.20	168.20	161.60	162.40	1,453,930
2026-01-01	165.80	165.80	165.80	165.80	0
2025-12-31	164.80	166.20	164.00	165.80	375,785
2025-12-30	165.00	165.60	163.40	164.80	1,138,355
2025-12-29	166.20	166.20	160.20	164.40	944,867
2025-12-26	161.20	161.20	161.20	161.20	0
2025-12-25	161.20	161.20	161.20	161.20	0
2025-12-24	167.20	167.20	161.20	161.20	249,080
2025-12-23	161.00	165.40	160.60	163.40	882,274
2025-12-22	159.60	162.20	157.40	162.20	2,583,575
2025-12-19	159.60	160.20	157.00	158.80	4,437,030
2025-12-18	161.00	163.20	158.40	159.80	1,282,035
2025-12-17	160.40	163.80	159.80	160.60	2,019,288
2025-12-16	158.00	160.80	157.00	159.00	1,661,636
2025-12-15	162.00	162.80	159.60	160.80	1,834,586
2025-12-12	163.00	165.60	160.40	161.00	1,980,906
2025-12-11	170.80	171.40	163.60	163.60	2,291,879
2025-12-10	171.00	172.20	168.60	170.00	1,453,977
2025-12-09	173.20	174.40	171.00	171.00	542,029
2025-12-08	173.60	176.00	172.60	173.80	846,761
2025-12-05	171.20	176.80	171.20	172.60	1,312,382
2025-12-04	182.60	182.60	173.20	177.80	1,171,399
2025-12-03	167.60	175.00	167.60	174.00	1,843,526
2025-12-02	172.20	174.40	167.40	167.60	2,148,725
2025-12-01	179.00	179.00	172.80	176.40	1,120,813
2025-11-28	180.60	181.40	172.60	173.40	2,367,839
2025-11-27	188.00	188.60	180.60	180.60	6,304,480
2025-11-26	196.40	200.00	191.00	191.00	3,439,326
2025-11-25	195.60	199.00	192.40	194.00	1,783,549
2025-11-24	202.00	202.50	195.20	195.20	2,902,552
2025-11-21	222.00	223.00	200.00	203.00	12,338,948
2025-11-20	233.50	236.50	227.50	233.50	1,215,210
2025-11-19	232.50	237.00	226.50	228.00	1,709,496
2025-11-18	235.00	235.00	228.50	234.00	834,289
2025-11-17	235.50	241.00	232.00	237.50	2,239,699
2025-11-14	225.50	233.00	225.50	233.00	892,555
2025-11-13	234.00	234.00	227.00	232.00	688,322
2025-11-12	231.00	235.50	227.50	233.00	1,476,739
2025-11-11	242.50	242.50	232.00	234.50	1,704,049
2025-11-10	231.00	234.50	229.50	232.00	4,357,307
2025-11-07	228.00	233.50	226.00	230.00	1,280,278
2025-11-06	227.00	227.00	224.00	226.00	653,851
2025-11-05	225.00	229.00	221.50	226.50	1,701,014
2025-11-04	226.50	226.50	221.50	222.00	1,352,576
2025-11-03	218.00	227.50	218.00	227.50	1,707,775
2025-10-31	216.00	218.00	212.00	217.50	841,390
2025-10-30	210.00	217.00	207.00	217.00	2,108,602
2025-10-29	209.50	209.50	207.00	207.50	476,156
2025-10-28	210.00	210.00	202.00	206.00	1,073,304
2025-10-27	210.00	211.50	205.50	208.00	2,446,887
2025-10-24	203.00	210.50	200.00	210.50	1,728,573
2025-10-23	195.20	202.50	194.20	201.50	5,569,814
2025-10-22	186.60	192.40	186.60	191.60	3,250,152
2025-10-21	190.00	190.00	182.40	186.00	1,471,653
2025-10-20	186.00	188.00	181.40	182.20	1,002,427
2025-10-17	177.80	178.60	172.20	177.80	1,278,030
2025-10-16	191.00	191.00	179.20	180.20	999,641
2025-10-15	186.00	186.00	181.80	183.20	890,264
2025-10-14	188.80	188.80	180.80	185.80	1,353,047
2025-10-13	189.80	192.20	184.00	189.40	997,243
2025-10-10	202.00	202.00	189.20	190.00	886,904
2025-10-09	197.40	201.00	197.40	199.80	518,337
2025-10-08	200.00	201.50	195.40	197.60	1,374,517
2025-10-07	202.00	202.50	198.00	199.00	1,386,603
2025-10-06	199.00	205.50	199.00	200.00	1,727,587
2025-10-03	203.50	203.50	195.00	199.40	1,764,053
2025-10-02	199.00	200.00	197.00	198.40	914,725
2025-10-01	195.00	202.50	195.00	199.20	1,072,237
2025-09-30	194.00	197.60	193.40	197.00	1,187,115
2025-09-29	201.00	202.00	194.60	194.80	1,635,341
2025-09-26	195.40	201.50	194.80	200.00	2,801,442
2025-09-25	192.00	195.40	188.60	195.00	860,009
2025-09-24	189.80	189.80	183.40	188.60	1,268,793
2025-09-23	195.20	195.20	187.00	188.60	1,978,459
2025-09-22	185.00	189.40	184.00	188.80	1,367,201
2025-09-19	187.80	188.20	182.20	185.20	2,067,538
2025-09-18	185.40	188.00	183.80	186.80	1,122,274
2025-09-17	187.60	187.80	184.80	185.40	502,023
2025-09-16	185.40	188.20	184.20	187.00	703,529
2025-09-15	191.80	193.00	184.60	185.20	1,016,736
2025-09-12	189.40	195.20	189.40	191.80	1,085,801
2025-09-11	185.00	192.00	185.00	192.00	2,711,048
2025-09-10	186.00	186.80	180.80	186.80	1,448,465
2025-09-09	186.40	186.40	180.40	185.60	2,927,645
2025-09-08	186.80	188.60	181.40	184.00	1,565,518
2025-09-05	189.60	191.20	184.20	185.60	1,314,838
2025-09-04	192.40	192.60	182.80	188.20	12,049,009
2025-09-03	214.50	214.50	198.80	198.80	2,025,186
2025-09-02	209.00	213.50	197.60	206.00	33,015,236
2025-09-01	231.50	237.50	230.00	237.50	1,768,332
2025-08-29	228.50	232.00	224.50	232.00	1,824,668
2025-08-28	224.50	227.50	224.50	227.50	1,488,605
2025-08-27	220.00	226.00	219.00	226.00	1,865,282
2025-08-26	221.00	225.00	217.00	220.50	1,793,180
2025-08-25	221.00	221.00	221.00	221.00	0
2025-08-22	215.00	221.00	214.50	221.00	1,980,008
2025-08-21	199.60	214.00	199.40	214.00	2,496,824
2025-08-20	184.60	200.00	184.60	196.80	3,298,965
2025-08-19	176.80	180.20	176.80	178.20	1,343,375
2025-08-18	179.80	179.80	174.60	176.80	388,753
2025-08-15	174.40	179.60	174.40	178.20	467,510
2025-08-14	175.00	176.60	174.40	176.20	325,918
2025-08-13	173.80	175.80	173.60	174.00	458,158
2025-08-12	173.00	177.60	172.60	175.80	726,264
2025-08-11	164.20	173.60	164.20	171.80	585,453
2025-08-08	168.20	172.20	168.20	170.60	547,574
2025-08-07	167.00	176.00	167.00	170.20	736,710
2025-08-06	170.80	176.00	170.20	175.00	691,293
2025-08-05	164.20	171.40	164.20	171.00	712,113
2025-08-04	164.20	168.80	164.20	167.80	880,923
2025-08-01	170.60	174.00	167.80	169.20	519,444
2025-07-31	175.80	175.80	171.60	173.40	582,542
2025-07-30	174.60	175.20	169.60	171.40	666,469
2025-07-29	172.60	177.00	171.60	174.40	513,838
2025-07-28	168.40	173.00	167.40	173.00	971,810
2025-07-25	166.40	167.80	165.20	167.80	434,248
2025-07-24	165.00	168.60	164.60	166.40	297,228
2025-07-23	160.00	167.60	160.00	167.20	327,823
2025-07-22	169.80	169.80	164.00	165.20	241,981
2025-07-21	160.00	166.20	160.00	165.40	318,134
2025-07-18	167.80	168.60	164.60	165.80	441,580
2025-07-17	156.60	163.80	156.60	163.40	392,413
2025-07-16	168.60	168.60	160.60	163.00	381,085
2025-07-15	169.80	169.80	160.20	161.20	1,050,581
2025-07-14	165.20	169.80	165.20	166.00	573,355
2025-07-11	156.00	167.80	156.00	167.80	472,848
2025-07-10	166.00	166.00	160.80	163.60	636,275
2025-07-09	161.40	165.80	161.00	162.20	926,634
2025-07-08	153.80	161.20	153.60	160.20	1,721,979
2025-07-07	160.20	160.20	151.20	153.80	860,956
2025-07-04	150.60	153.40	150.60	153.00	577,881
2025-07-03	154.40	155.40	152.80	153.80	813,502
2025-07-02	150.80	156.40	150.80	153.20	444,204
2025-07-01	158.20	158.40	155.00	155.20	533,271
2025-06-30	159.20	159.20	157.00	157.60	653,610
2025-06-27	161.00	161.00	155.00	158.20	803,283
2025-06-26	168.00	168.00	158.60	161.20	631,021
2025-06-25	164.00	164.60	160.20	161.00	1,299,674
2025-06-24	166.60	167.20	158.60	163.60	2,569,160
2025-06-23	182.60	184.60	174.20	175.20	1,829,118
2025-06-20	179.40	179.80	175.20	179.60	2,683,466
2025-06-19	173.00	178.00	172.00	177.80	1,876,325
2025-06-18	171.80	171.80	167.40	171.40	1,382,768
2025-06-17	164.00	170.20	163.60	170.20	1,253,373
2025-06-16	165.00	167.00	162.00	164.00	2,176,084
2025-06-13	158.40	166.20	158.40	163.00	4,492,722
2025-06-12	152.60	156.40	152.00	155.00	1,232,953
2025-06-11	150.00	151.60	149.40	150.60	935,126
2025-06-10	147.00	150.40	147.00	150.40	1,209,301
2025-06-09	146.00	148.40	145.60	147.80	671,472
2025-06-06	148.00	148.00	144.80	146.20	524,225
2025-06-05	142.60	146.80	142.60	145.20	1,176,222
2025-06-04	145.20	145.80	142.00	142.60	598,163
2025-06-03	150.00	150.00	142.60	144.00	660,959
2025-06-02	142.60	147.80	142.20	144.20	1,139,665
2025-05-30	141.20	145.20	141.20	143.00	1,549,031
2025-05-29	140.00	144.00	140.00	143.20	1,507,034
2025-05-28	135.00	140.20	134.80	139.20	2,415,533
2025-05-27	130.60	134.00	130.60	134.00	794,324
2025-05-26	129.80	129.80	129.80	129.80	0
2025-05-23	128.40	130.60	126.40	129.80	1,188,532
2025-05-22	127.60	131.40	126.40	128.60	1,102,782
2025-05-21	129.00	130.40	126.80	128.60	2,134,132
2025-05-20	134.80	136.40	128.80	128.80	1,562,732
2025-05-19	137.20	137.20	128.40	133.40	2,382,810
2025-05-16	139.00	141.60	138.80	141.20	618,861
2025-05-15	136.40	140.00	136.40	139.00	904,737
2025-05-14	143.00	143.80	140.00	140.00	2,063,893
2025-05-13	142.00	142.60	139.60	140.00	1,256,772
2025-05-12	140.20	147.60	139.20	140.00	2,011,007
2025-05-09	140.00	142.00	137.60	140.20	1,528,102
2025-05-08	133.60	140.00	129.40	136.20	2,917,428
2025-05-07	136.00	136.00	128.20	129.80	818,545
2025-05-06	131.00	132.80	130.40	131.40	864,043
2025-05-05	132.80	132.80	132.80	132.80	0
2025-05-02	136.80	136.80	130.80	132.80	1,400,001
2025-05-01	133.80	135.40	130.80	131.80	585,238
2025-04-30	134.00	134.80	130.60	133.40	432,692
2025-04-29	134.00	134.80	132.80	133.60	373,357
2025-04-28	136.40	137.80	133.60	133.80	437,198
2025-04-25	134.80	135.40	130.60	135.20	831,270
2025-04-24	130.40	135.20	130.40	133.00	791,708
2025-04-23	137.80	138.60	130.00	130.40	1,008,616
2025-04-22	139.00	139.00	134.80	135.20	694,189
2025-04-21	140.40	140.40	140.40	140.40	0
2025-04-18	140.40	140.40	140.40	140.40	0
2025-04-17	138.00	141.00	137.20	140.40	355,164
2025-04-16	139.80	139.80	136.20	138.40	466,192
2025-04-15	136.80	140.60	136.80	140.60	1,365,501
2025-04-14	133.00	136.20	133.00	136.20	598,628
2025-04-11	132.40	133.60	130.60	133.20	595,331
2025-04-10	129.40	144.00	129.40	132.60	1,998,047
2025-04-09	125.40	130.00	122.20	123.20	1,367,225
2025-04-08	137.00	137.00	131.20	132.40	1,764,842
2025-04-07	138.00	138.00	120.40	130.80	3,522,970
2025-04-04	140.00	142.20	129.80	132.80	2,422,869
2025-04-03	147.00	149.00	139.00	140.60	2,443,854
2025-04-02	161.80	162.80	158.20	158.20	2,217,905
2025-04-01	154.00	162.40	154.00	161.60	1,147,983
2025-03-31	163.00	163.00	157.80	159.60	1,102,171
2025-03-28	160.00	165.40	158.80	163.60	1,501,391
2025-03-27	154.60	160.20	153.80	160.20	2,878,125
2025-03-26	148.60	157.00	143.80	155.80	4,030,129
2025-03-25	132.00	143.60	132.00	142.20	1,638,139
2025-03-24	139.00	139.00	134.40	137.00	792,478
2025-03-21	140.00	140.00	135.00	137.40	1,145,533
2025-03-20	140.00	140.00	136.00	137.60	2,984,534
2025-03-19	134.60	137.40	132.80	137.40	862,374
2025-03-18	132.60	138.40	132.60	137.20	681,485
2025-03-17	138.60	138.60	132.20	135.20	764,984
2025-03-14	132.40	132.60	125.80	132.40	1,056,790
2025-03-13	130.20	134.40	130.20	133.20	1,860,349
2025-03-12	134.00	134.00	127.20	130.20	1,591,929
2025-03-11	126.00	131.80	126.00	128.40	1,667,398
2025-03-10	126.20	131.40	126.00	131.00	1,758,339
2025-03-07	132.00	132.00	124.60	128.40	767,016
2025-03-06	141.40	141.40	123.80	126.00	2,901,374
2025-03-05	142.00	142.00	134.00	135.00	896,049
2025-03-04	134.60	140.00	133.60	135.60	803,246
2025-03-03	146.00	146.00	139.60	139.60	625,979
2025-02-28	146.00	146.00	141.00	143.00	1,191,848
2025-02-27	140.60	145.20	139.60	143.80	806,575
2025-02-26	134.00	142.20	134.00	139.80	748,972
2025-02-25	144.40	144.40	139.20	141.40	730,680
2025-02-24	143.00	147.00	139.20	142.80	1,083,121
2025-02-21	144.20	144.60	140.20	140.20	1,020,167
2025-02-20	135.00	148.60	131.60	143.40	2,867,246
2025-02-19	126.60	132.40	126.60	131.20	750,508
2025-02-18	130.00	130.80	128.20	129.80	493,453
2025-02-17	132.40	133.60	129.60	130.00	409,495
2025-02-14	131.40	134.00	131.40	132.40	425,777
2025-02-13	136.80	136.80	131.20	131.40	1,658,027
2025-02-12	131.00	136.40	130.80	135.00	1,285,247
2025-02-11	129.00	133.20	129.00	131.20	530,148
2025-02-10	134.00	134.00	128.80	132.00	769,304
2025-02-07	127.60	129.20	127.40	128.20	858,916
2025-02-06	130.40	131.40	127.80	128.00	1,206,206
2025-02-05	124.00	128.20	124.00	128.20	598,992
2025-02-04	129.00	129.00	124.20	127.00	623,288
2025-02-03	124.40	126.80	124.00	126.40	1,265,016
2025-01-31	128.20	128.20	123.60	125.60	2,111,164
2025-01-30	127.20	128.40	125.60	127.20	712,336
2025-01-29	125.00	128.40	123.60	126.80	689,613
2025-01-28	132.00	132.00	123.00	126.00	1,183,405
2025-01-27	123.40	130.00	122.00	127.20	2,784,646
2025-01-24	128.00	128.00	120.80	123.80	1,865,626
2025-01-23	128.80	133.40	127.20	127.20	1,877,776
2025-01-22	143.20	143.20	134.60	135.00	703,634
2025-01-21	135.00	138.40	135.00	137.40	1,126,309
2025-01-20	142.00	143.60	134.60	136.20	2,097,867
2025-01-17	139.40	142.60	139.40	142.40	1,804,530
2025-01-16	139.00	139.60	135.80	139.40	1,404,958
2025-01-15	135.20	138.00	135.20	138.00	1,769,792
2025-01-14	135.00	136.60	133.80	134.40	2,072,863
2025-01-13	129.00	134.20	129.00	134.20	2,120,812
2025-01-10	122.80	130.00	122.80	129.80	1,037,029
2025-01-09	127.00	129.20	124.20	128.80	3,344,763
2025-01-08	126.80	128.40	125.40	126.80	1,707,451
2025-01-07	124.00	126.40	124.00	126.00	1,088,120
2025-01-06	121.00	126.00	120.60	124.40	1,997,009
2025-01-03	118.00	123.60	117.60	122.20	1,722,031
2025-01-02	112.00	118.00	111.80	118.00	2,224,049
2025-01-01	110.40	110.40	110.40	110.40	0
2024-12-31	110.00	111.20	109.60	110.40	431,882
2024-12-30	109.00	109.60	108.20	109.00	746,154
2024-12-27	107.40	110.20	107.40	108.40	718,974
2024-12-26	107.00	107.00	107.00	107.00	0
2024-12-25	107.00	107.00	107.00	107.00	0
2024-12-24	103.00	110.00	103.00	107.00	851,675
2024-12-23	104.20	105.00	102.60	103.00	647,440
2024-12-20	103.00	106.60	102.80	104.00	7,040,762
2024-12-19	108.00	108.00	103.60	104.00	501,892
2024-12-18	103.00	106.60	103.00	105.40	390,173
2024-12-17	107.80	107.80	104.20	105.00	812,704
2024-12-16	108.00	109.40	107.80	107.80	495,155
2024-12-13	108.60	109.40	106.80	108.20	513,499
2024-12-12	109.00	110.20	106.80	107.80	505,682
2024-12-11	105.00	108.60	105.00	108.60	327,269
2024-12-10	107.00	107.80	106.00	107.40	627,810
2024-12-09	107.00	108.00	106.60	107.40	790,882
2024-12-06	104.40	108.20	104.40	106.60	781,495
2024-12-05	106.60	108.60	105.80	105.80	2,002,802
2024-12-04	108.00	109.80	106.80	107.00	2,213,040
2024-12-03	106.00	107.20	103.60	107.20	596,446
2024-12-02	105.40	107.00	103.80	104.20	1,089,150
2024-11-29	103.00	105.40	103.00	104.00	1,059,512
2024-11-28	110.40	111.00	103.40	103.40	2,071,975
2024-11-27	112.00	121.00	112.00	120.20	2,934,963
2024-11-26	115.80	115.80	111.20	113.80	1,846,265
2024-11-25	117.00	121.00	116.00	116.60	3,603,222
2024-11-22	109.60	116.60	109.20	115.60	5,525,268
2024-11-21	101.80	110.00	101.80	109.00	6,600,341
2024-11-20	98.80	100.80	98.80	99.80	497,601
2024-11-19	99.50	100.60	98.10	99.90	447,509
2024-11-18	103.00	103.00	99.10	99.50	713,276
2024-11-15	95.00	101.80	95.00	101.00	504,870
2024-11-14	94.90	98.10	94.90	98.10	1,536,258
2024-11-13	95.00	97.00	94.40	96.20	820,092
2024-11-12	101.00	101.00	95.50	96.20	1,112,680
2024-11-11	100.40	101.00	99.00	100.40	879,743
2024-11-08	101.00	101.60	98.90	99.20	459,137
2024-11-07	101.00	103.60	101.00	101.80	504,008
2024-11-06	105.00	105.00	100.60	102.80	638,658
2024-11-05	98.80	103.60	97.50	102.20	1,244,584
2024-11-04	98.20	99.20	98.00	98.30	1,011,351
2024-11-01	102.20	102.40	97.40	98.70	1,839,420
2024-10-31	105.00	105.00	101.20	101.60	1,473,739
2024-10-30	102.40	105.80	101.40	103.00	6,567,839
2024-10-29	103.20	104.20	102.00	102.40	670,199
2024-10-28	105.00	105.00	102.80	103.00	897,475
2024-10-25	108.00	108.00	104.00	105.60	1,135,226
2024-10-24	102.00	106.60	102.00	104.60	386,258
2024-10-23	106.20	106.60	104.60	105.20	884,436
2024-10-22	105.00	106.20	103.80	105.20	1,601,826
2024-10-21	102.80	105.00	102.20	103.80	1,154,821
2024-10-18	101.00	102.60	100.20	102.00	985,400
2024-10-17	101.60	101.60	99.30	100.40	777,019
2024-10-16	100.40	103.60	100.00	100.40	749,986
2024-10-15	101.60	102.00	99.00	101.40	1,529,252
2024-10-14	104.60	105.20	102.00	102.00	1,179,952
2024-10-11	105.40	105.40	101.80	103.60	1,268,407
2024-10-10	106.00	108.60	103.60	105.40	1,842,215
2024-10-09	108.80	108.80	102.00	105.40	2,982,767
2024-10-08	117.00	117.00	105.20	105.20	943,971
2024-10-07	111.60	117.80	111.60	116.80	1,195,162
2024-10-04	118.80	119.40	115.40	116.00	379,133
2024-10-03	110.20	115.60	110.20	114.80	370,361
2024-10-02	109.00	115.00	107.60	113.60	729,560
2024-10-01	109.00	110.20	106.00	107.60	1,173,717
2024-09-30	106.40	108.80	105.00	108.80	772,869
2024-09-27	105.00	107.00	104.20	106.40	500,708
2024-09-26	108.00	108.20	102.80	105.00	1,002,122
2024-09-25	104.20	109.00	104.20	108.00	354,480
2024-09-24	105.80	106.60	104.40	105.00	268,448
2024-09-23	108.00	108.00	104.20	104.60	376,746
2024-09-20	106.40	108.40	105.00	106.20	1,862,518
2024-09-19	102.20	106.40	102.20	106.40	654,850
2024-09-18	104.00	105.20	102.20	102.80	653,173
2024-09-17	102.80	105.00	102.80	104.80	656,311
2024-09-16	103.00	103.80	102.20	102.40	481,065
2024-09-13	102.80	104.20	101.20	103.40	951,266
2024-09-12	101.00	105.20	101.00	102.40	638,926
2024-09-11	101.60	104.80	100.60	101.00	1,234,316
2024-09-10	106.40	107.00	102.00	102.00	1,285,965
2024-09-09	113.00	113.00	107.20	107.20	892,312
2024-09-06	117.00	117.20	109.80	109.80	1,334,144
2024-09-05	124.60	124.60	116.00	116.00	1,704,456
2024-09-04	129.00	131.20	126.20	129.00	1,003,822
2024-09-03	133.80	133.80	128.60	129.00	1,064,681
2024-09-02	130.00	132.20	128.00	130.40	616,458
2024-08-30	130.00	132.20	128.80	129.00	1,063,805
2024-08-29	126.20	132.80	126.20	131.20	817,433
2024-08-28	135.00	135.00	128.00	130.80	985,155
2024-08-27	125.40	133.80	125.40	133.00	828,081
2024-08-26	127.60	127.60	127.60	127.60	0
2024-08-23	132.00	132.00	124.00	127.60	635,622
2024-08-22	127.00	130.00	123.80	123.80	805,673
2024-08-21	130.00	132.00	129.00	131.00	259,714
2024-08-20	132.00	132.80	128.60	129.60	638,606
2024-08-19	131.00	134.40	130.60	131.80	424,853
2024-08-16	130.00	131.80	129.00	130.20	385,749
2024-08-15	121.40	129.60	121.40	129.40	404,716
2024-08-14	126.00	128.20	124.80	126.80	266,081
2024-08-13	128.20	128.20	123.40	125.40	193,983
2024-08-12	121.40	124.60	121.40	124.40	287,318
2024-08-09	123.40	125.40	121.20	123.00	204,291
2024-08-08	125.00	125.00	118.60	123.20	484,935
2024-08-07	122.80	124.00	119.40	122.60	213,781
2024-08-06	118.20	120.80	116.40	120.40	519,542
2024-08-05	122.00	122.00	115.00	115.20	1,164,300
2024-08-02	128.20	131.80	122.80	122.80	775,586
2024-08-01	128.00	130.40	128.00	130.20	466,285
2024-07-31	122.00	130.00	122.00	129.00	436,447
2024-07-30	122.60	126.40	122.40	126.40	353,008
2024-07-29	128.80	129.00	124.00	124.40	261,812
2024-07-26	125.40	129.00	124.40	128.40	605,251
2024-07-25	127.00	127.00	121.00	125.80	488,989
2024-07-24	122.00	124.60	122.00	123.20	381,257
2024-07-23	122.40	128.20	122.40	123.40	133,904
2024-07-22	125.20	125.80	124.00	125.60	171,055
2024-07-19	128.40	128.40	124.40	125.20	188,487
2024-07-18	124.20	130.20	124.20	127.20	370,746
2024-07-17	124.80	129.00	123.60	127.20	330,946
2024-07-16	130.00	131.40	124.00	124.80	830,344
2024-07-15	130.00	130.00	126.20	129.80	538,810
2024-07-12	125.80	128.80	125.80	128.00	221,053
2024-07-11	128.40	128.40	122.60	126.40	442,304
2024-07-10	128.80	128.80	122.00	123.80	352,198
2024-07-09	128.40	128.40	121.40	123.00	321,487
2024-07-08	129.60	129.60	122.00	122.80	901,907
2024-07-05	124.40	130.00	123.40	129.60	631,080
2024-07-04	124.00	126.20	121.20	124.00	941,686
2024-07-03	122.00	124.80	121.60	123.40	312,268
2024-07-02	129.80	129.80	121.20	121.80	327,922
2024-07-01	125.40	126.40	123.00	123.40	363,237
2024-06-28	127.00	127.00	124.20	124.40	195,054
2024-06-27	124.00	128.00	124.00	125.60	176,640
2024-06-26	127.20	130.60	126.00	127.00	377,480
2024-06-25	132.00	132.00	126.20	128.00	282,853
2024-06-24	123.20	133.60	123.20	131.20	743,717
2024-06-21	126.00	128.00	123.20	126.20	1,769,150
2024-06-20	123.20	127.80	123.20	126.00	353,172
2024-06-19	123.20	126.20	123.20	126.00	248,185
2024-06-18	123.40	125.60	121.00	124.80	320,555
2024-06-17	121.20	124.20	118.80	123.40	870,713
2024-06-14	121.80	123.60	121.00	121.40	370,907
2024-06-13	126.80	128.00	121.80	121.80	702,092
2024-06-12	130.80	130.80	126.80	126.80	445,212
2024-06-11	126.00	130.60	126.00	128.80	502,998
2024-06-10	124.00	130.00	124.00	127.40	759,203
2024-06-07	129.40	129.40	125.80	125.80	589,151
2024-06-06	130.00	130.00	126.40	127.80	552,366
2024-06-05	128.00	128.80	125.60	127.00	857,634
2024-06-04	134.20	134.20	125.60	126.20	1,284,306
2024-06-03	136.80	136.80	133.00	134.20	749,210
2024-05-31	137.20	137.20	131.60	134.00	1,614,467
2024-05-30	125.40	136.60	125.40	135.00	1,796,951
2024-05-29	119.00	127.40	117.40	126.60	4,804,199
2024-05-28	115.00	118.40	112.20	116.80	2,388,450
2024-05-27	113.80	113.80	113.80	113.80	0
2024-05-24	114.60	115.00	112.80	113.80	746,147
2024-05-23	117.20	117.20	114.00	115.00	631,856
2024-05-22	118.00	118.40	116.00	116.20	1,483,725
2024-05-21	117.60	118.60	117.40	118.60	2,017,132
2024-05-20	118.00	118.40	117.20	117.60	725,363
2024-05-17	117.20	118.00	116.00	118.00	1,080,067
2024-05-16	116.00	118.00	116.00	116.80	499,827
2024-05-15	118.00	119.20	117.40	117.80	1,448,614
2024-05-14	117.00	118.20	117.00	117.40	470,426
2024-05-13	118.20	118.20	116.60	116.60	778,807
2024-05-10	118.60	118.80	117.80	118.00	3,217,621
2024-05-09	118.00	118.40	117.60	118.00	3,346,286
2024-05-08	122.60	122.60	117.00	118.40	1,962,935
2024-05-07	116.00	118.40	116.00	118.20	1,981,586
2024-05-06	116.00	116.00	116.00	116.00	0
2024-05-03	113.40	116.40	112.00	116.00	567,380
2024-05-02	122.80	122.80	112.00	112.00	984,701
2024-05-01	118.40	119.00	116.40	118.40	741,987
2024-04-30	119.00	119.40	117.80	118.60	783,635
2024-04-29	120.00	120.00	118.60	119.00	3,170,598
2024-04-26	121.00	121.00	119.40	119.60	3,764,016
2024-04-25	118.40	120.20	117.00	119.40	3,338,818
2024-04-24	120.80	122.20	117.60	117.80	2,441,587
2024-04-23	119.20	119.80	118.00	118.80	593,224
2024-04-22	121.40	121.40	117.80	118.80	941,197
2024-04-19	121.20	121.20	117.00	119.60	452,753
2024-04-18	115.00	119.40	115.00	118.40	236,705
2024-04-17	114.40	119.60	114.40	118.60	447,553
2024-04-16	117.00	119.20	115.20	115.40	524,771
2024-04-15	122.80	123.00	118.40	118.60	392,441
2024-04-12	121.20	123.40	119.00	123.20	536,645
2024-04-11	119.40	121.20	118.20	119.00	248,221
2024-04-10	120.00	120.60	117.00	117.40	330,223
2024-04-09	120.00	121.40	118.60	119.20	473,314
2024-04-08	117.60	123.40	117.60	119.60	557,029
2024-04-05	121.80	121.80	117.60	117.60	764,903
2024-04-04	119.60	123.80	118.00	121.80	712,833
2024-04-03	122.40	124.00	117.20	119.80	1,389,245
2024-04-02	134.60	134.60	122.40	122.40	2,200,659
2024-04-01	133.00	133.00	133.00	133.00	0
2024-03-29	133.00	133.00	133.00	133.00	0
2024-03-28	140.00	140.00	131.20	133.00	1,886,466
2024-03-27	143.60	151.80	139.00	145.60	2,183,994
2024-03-26	142.00	146.40	142.00	142.20	1,104,447
2024-03-25	141.20	144.80	141.20	144.60	1,254,230
2024-03-22	144.80	144.80	140.60	142.00	594,324
2024-03-21	140.80	145.40	140.80	142.60	1,092,151
2024-03-20	139.00	141.20	138.00	139.20	76,430
2024-03-19	138.60	141.00	138.60	139.40	410,822
2024-03-18	140.00	140.00	136.80	138.80	241,136
2024-03-15	140.00	140.60	138.60	138.60	205,824
2024-03-14	138.00	139.00	137.60	138.60	111,624
2024-03-13	137.00	138.80	136.00	137.60	301,507
2024-03-12	134.00	137.20	134.00	135.80	287,928
2024-03-11	141.40	141.40	133.20	134.60	287,977
2024-03-08	143.80	143.80	136.20	136.80	219,037
2024-03-07	139.80	140.40	136.60	138.60	264,742
2024-03-06	140.00	142.00	138.80	139.60	620,619
2024-03-05	138.40	139.80	137.20	138.60	514,898
2024-03-04	143.20	144.00	137.60	138.80	221,333
2024-03-01	134.40	142.20	134.40	142.00	339,584
2024-02-29	137.00	138.00	135.80	137.60	221,396
2024-02-28	135.00	136.80	135.00	136.40	170,863
2024-02-27	133.20	137.00	133.00	136.60	420,834
2024-02-26	132.20	134.00	131.00	133.00	303,273
2024-02-23	137.00	137.20	132.00	132.60	405,047
2024-02-22	138.60	139.20	135.80	136.80	252,647
2024-02-21	139.00	139.00	135.00	138.60	304,913
2024-02-20	138.00	139.00	135.80	137.40	407,770
2024-02-19	137.00	140.20	135.00	136.40	389,667
2024-02-16	136.60	139.80	133.60	137.40	362,176
2024-02-15	129.40	137.00	129.40	136.20	841,733
2024-02-14	127.00	129.80	126.00	129.40	399,301
2024-02-13	128.00	132.20	127.40	127.40	287,459
2024-02-12	123.20	132.40	123.20	131.00	225,203
2024-02-09	131.00	135.00	128.60	129.00	239,619
2024-02-08	134.00	134.00	130.00	131.80	314,176
2024-02-07	134.80	135.00	131.60	131.60	323,392
2024-02-06	136.00	136.00	128.40	132.40	457,277
2024-02-05	138.00	138.00	129.80	129.80	778,972
2024-02-02	136.60	138.40	135.00	135.80	419,010
2024-02-01	138.20	138.40	135.60	135.60	388,593
2024-01-31	139.60	140.00	136.60	137.20	355,094
2024-01-30	141.00	141.40	139.40	139.40	602,278
2024-01-29	144.00	146.40	142.20	142.80	714,773
2024-01-26	140.40	143.00	139.40	142.60	134,204
2024-01-25	140.40	140.40	138.20	139.20	121,548
2024-01-24	136.80	140.20	136.80	138.00	201,515
2024-01-23	140.00	140.00	137.40	138.80	578,665
2024-01-22	138.00	139.40	135.60	136.60	503,702
2024-01-19	139.00	139.00	136.20	138.80	447,217
2024-01-18	141.80	141.80	137.40	138.00	725,932
2024-01-17	141.20	141.40	137.20	138.00	588,218
2024-01-16	138.00	142.60	138.00	141.80	220,461
2024-01-15	143.00	143.00	139.00	140.60	260,260
2024-01-12	144.60	145.00	142.40	142.60	416,060
2024-01-11	143.80	144.40	140.00	143.00	275,983
2024-01-10	142.80	144.20	140.40	141.20	444,193
2024-01-09	142.60	142.60	139.00	142.60	257,398
2024-01-08	143.40	143.40	139.40	139.40	352,792
2024-01-05	142.40	142.40	137.60	142.20	720,137
2024-01-04	142.40	145.60	142.00	143.20	238,006
2024-01-03	145.40	145.60	143.00	143.80	161,682
2024-01-02	144.40	148.00	143.60	145.40	225,309
2024-01-01	144.20	144.20	144.20	144.20	0
2023-12-29	148.80	148.80	141.20	144.20	723,187
2023-12-28	154.00	154.00	145.40	147.20	490,639
2023-12-27	146.00	151.00	144.80	146.40	731,005
2023-12-26	145.80	145.80	145.80	145.80	0
2023-12-25	145.80	145.80	145.80	145.80	0
2023-12-22	152.20	152.20	144.80	145.80	181,574
2023-12-21	146.00	147.80	143.00	146.60	875,349
2023-12-20	145.80	148.00	143.60	147.20	835,032
2023-12-19	144.00	146.20	143.60	144.00	359,926
2023-12-18	140.00	147.00	140.00	144.80	618,124
2023-12-15	150.00	150.60	143.60	143.60	252,435
2023-12-14	143.60	148.80	141.20	148.00	228,345
2023-12-13	142.00	144.40	140.40	141.60	256,331
2023-12-12	145.00	150.00	141.40	142.60	321,433
2023-12-11	143.40	148.60	143.40	148.40	274,853
2023-12-08	144.00	150.00	144.00	148.00	304,424
2023-12-07	143.40	148.20	143.40	147.00	235,062
2023-12-06	142.40	149.80	142.40	146.60	217,530
2023-12-05	142.40	151.40	142.40	148.60	426,685
2023-12-04	149.20	150.60	147.00	148.20	331,455
2023-12-01	150.00	150.80	149.60	150.00	389,101
2023-11-30	153.40	154.20	151.00	151.20	364,249
2023-11-29	152.40	155.60	151.40	152.80	273,805
2023-11-28	154.90	155.00	151.80	152.60	572,965
2023-11-27	166.40	166.40	154.20	154.40	316,745
2023-11-24	170.00	170.00	157.60	159.20	463,732
2023-11-23	158.00	167.60	155.80	166.40	589,951
2023-11-22	154.00	156.00	151.00	153.20	329,722
2023-11-21	158.60	158.60	151.00	154.00	290,453
2023-11-20	155.80	157.00	153.00	155.00	128,661
2023-11-17	150.00	156.20	149.00	154.80	891,154
2023-11-16	155.40	155.80	151.00	151.00	362,632
2023-11-15	160.00	160.40	156.20	156.40	319,134
2023-11-14	159.00	159.00	154.60	159.00	370,058
2023-11-13	159.20	160.20	156.80	158.80	278,606
2023-11-10	157.00	161.00	155.00	160.20	472,996
2023-11-09	159.00	159.00	155.20	157.20	481,369
2023-11-08	158.00	160.20	155.20	156.60	578,291
2023-11-07	163.20	163.20	160.00	160.40	126,765
2023-11-06	162.40	167.80	162.40	166.20	183,951
2023-11-03	174.60	174.60	163.60	166.20	154,767
2023-11-02	171.00	171.00	163.20	166.60	318,153
2023-11-01	164.00	169.20	164.00	166.40	296,402
2023-10-31	172.00	172.00	166.00	167.00	166,234
2023-10-30	164.40	174.20	164.40	164.00	198,781
2023-10-27	158.00	164.20	158.00	164.00	101,916
2023-10-26	165.00	165.00	158.60	161.40	125,341
2023-10-25	167.60	167.60	162.40	162.40	86,869
2023-10-24	169.20	172.40	166.00	167.40	260,537
2023-10-23	162.20	166.80	161.60	165.00	183,831
2023-10-20	175.80	175.80	164.80	164.80	126,688
2023-10-19	173.80	175.00	167.00	170.20	221,818
2023-10-18	174.00	175.40	171.60	173.40	152,893
2023-10-17	173.40	173.60	166.80	172.20	220,899
2023-10-16	176.60	178.20	170.00	170.00	249,028
2023-10-13	180.00	181.20	174.40	176.00	280,572
2023-10-12	177.00	180.40	175.00	177.20	176,433
2023-10-11	177.00	177.80	173.00	174.60	292,921
2023-10-10	171.00	175.00	170.40	175.00	333,817
2023-10-09	171.00	172.00	165.40	169.40	251,896
2023-10-06	167.40	169.60	164.80	169.60	316,754
2023-10-05	161.00	167.80	161.00	165.20	288,115
2023-10-04	168.00	170.00	160.60	161.00	353,259
2023-10-03	180.00	180.00	165.20	166.40	569,949
2023-10-02	184.00	187.00	174.20	174.80	432,726
2023-09-29	187.00	187.00	180.60	184.20	457,340
2023-09-28	178.00	187.00	178.00	183.60	751,240
2023-09-27	167.00	179.40	166.80	177.60	1,715,992
2023-09-26	162.80	165.20	159.80	163.20	166,225
2023-09-25	164.80	172.20	162.40	165.00	214,843
2023-09-22	175.60	175.80	167.80	168.00	258,454
2023-09-21	173.00	173.40	167.20	169.20	395,622
2023-09-20	173.20	176.60	172.20	173.00	462,050
2023-09-19	170.00	173.00	169.60	173.00	478,547
2023-09-18	170.00	170.00	166.00	169.20	186,564
2023-09-15	167.20	169.00	165.40	168.00	522,888
2023-09-14	161.80	164.20	160.00	163.80	301,899
2023-09-13	154.20	162.00	153.80	162.00	460,967
2023-09-12	149.80	153.40	147.60	153.40	240,624
2023-09-11	146.00	149.00	144.00	149.00	153,187
2023-09-08	143.60	146.00	142.20	146.00	208,817
2023-09-07	147.00	147.00	141.40	143.20	1,116,201
2023-09-06	146.40	150.20	145.40	146.20	609,592
2023-09-05	143.00	147.40	140.00	147.20	739,267
2023-09-04	143.60	145.80	141.40	141.40	160,991
2023-09-01	141.00	145.60	141.00	141.60	209,361
2023-08-31	138.60	145.00	136.00	141.80	1,191,259
2023-08-30	149.00	149.00	146.40	146.60	563,417
2023-08-29	146.00	148.40	144.40	148.00	643,685
2023-08-28	144.60	144.60	144.60	144.60	0
2023-08-25	147.20	147.20	142.60	144.60	747,129
2023-08-24	157.80	157.80	146.60	147.40	439,904
2023-08-23	164.60	165.00	152.20	155.00	960,510
2023-08-22	160.00	163.80	157.80	163.80	264,619
2023-08-21	160.40	160.80	157.20	159.40	123,356
2023-08-18	164.00	164.00	159.00	160.40	125,871
2023-08-17	162.40	164.00	160.80	163.60	235,132
2023-08-16	162.20	163.40	160.80	163.40	78,530
2023-08-15	167.00	167.00	160.80	163.00	122,658
2023-08-14	163.20	166.60	162.80	164.40	1,668,887
2023-08-11	165.40	168.40	162.20	164.40	267,270
2023-08-10	172.40	172.80	167.40	168.60	230,078
2023-08-09	174.60	175.20	169.80	172.00	264,364
2023-08-08	169.40	173.00	168.00	171.80	175,801
2023-08-07	163.80	169.00	163.00	169.00	300,266
2023-08-04	163.00	166.80	162.80	164.60	154,307
2023-08-03	163.20	164.00	161.40	163.00	94,620
2023-08-02	170.40	171.60	162.20	162.60	202,981
2023-08-01	175.00	177.00	168.80	168.80	278,122
2023-07-31	167.60	179.80	167.00	176.40	756,839
2023-07-28	163.00	164.40	160.40	164.40	1,208,618
2023-07-27	161.00	163.60	161.00	161.40	704,690
2023-07-26	158.80	160.20	158.80	159.40	162,905
2023-07-25	160.00	164.00	158.60	158.60	224,980
2023-07-24	160.40	160.60	156.80	160.00	354,828
2023-07-21	151.20	158.00	151.00	158.00	1,495,038
2023-07-20	148.20	151.40	148.00	150.00	396,655
2023-07-19	145.20	148.00	143.00	148.00	369,892
2023-07-18	141.40	142.40	140.40	141.00	194,551
2023-07-17	145.60	145.60	141.00	141.00	135,734
2023-07-14	144.60	145.20	141.80	143.00	315,851
2023-07-13	147.40	147.40	144.40	144.80	123,536
2023-07-12	144.60	147.80	143.60	145.60	120,532
2023-07-11	140.20	144.00	140.20	143.20	949,340
2023-07-10	141.00	143.00	139.60	140.20	183,910
2023-07-07	146.00	147.40	141.00	141.00	425,842
2023-07-06	146.20	148.00	145.20	145.20	325,414
2023-07-05	150.90	150.90	148.20	149.20	373,668
2023-07-04	150.40	152.00	147.80	148.20	134,382
2023-07-03	150.00	154.20	149.20	150.00	1,525,378
2023-06-30	146.00	153.00	146.00	151.20	196,761
2023-06-29	146.00	149.00	145.60	147.40	119,999
2023-06-28	146.60	148.60	145.80	146.00	170,231
2023-06-27	147.40	149.60	146.60	147.00	337,194
2023-06-26	149.00	151.80	147.60	149.60	659,626
2023-06-23	151.00	151.00	147.40	150.80	223,780
2023-06-22	147.40	153.20	147.40	150.00	269,139
2023-06-21	152.00	154.20	149.60	153.00	321,034
2023-06-20	154.40	154.40	147.20	151.60	5,150,554
2023-06-19	151.20	155.60	150.20	154.40	2,015,115
2023-06-16	153.00	158.40	149.80	152.40	4,682,632
2023-06-15	154.00	155.40	149.80	151.20	353,550
2023-06-14	153.40	155.00	150.00	152.20	414,451
2023-06-13	150.40	158.00	150.40	154.80	318,949
2023-06-12	155.60	155.60	149.80	151.80	242,358
2023-06-09	149.00	153.80	147.80	153.20	400,102
2023-06-08	145.40	152.00	143.40	146.00	353,859
2023-06-07	146.60	153.20	146.00	151.00	233,663
2023-06-06	148.80	153.80	148.00	150.60	230,199
2023-06-05	142.20	150.60	140.00	150.00	876,246
2023-06-02	140.00	142.20	133.60	141.60	610,163
2023-06-01	145.00	147.00	138.20	138.60	374,155
2023-05-31	152.00	153.80	137.00	144.20	559,948
2023-05-30	151.00	153.80	149.20	152.00	200,610
2023-05-29	154.20	154.20	154.20	154.20	0
2023-05-26	154.00	155.40	152.20	154.20	80,433
2023-05-25	157.60	158.80	154.80	155.20	65,660
2023-05-24	158.00	159.80	157.80	158.40	79,485
2023-05-23	157.80	160.40	157.00	159.00	184,854
2023-05-22	159.80	160.00	156.20	159.00	423,630
2023-05-19	159.20	159.20	154.00	155.60	104,115
2023-05-18	157.20	161.00	157.20	157.60	126,029
2023-05-17	155.00	160.40	154.60	160.20	84,793
2023-05-16	159.80	161.80	156.80	159.00	142,306
2023-05-15	152.00	162.00	152.00	161.00	720,907
2023-05-12	157.00	157.00	152.00	155.20	145,002
2023-05-11	162.00	162.00	154.20	156.60	119,243
2023-05-10	151.20	158.40	151.20	156.40	247,015
2023-05-09	154.00	154.00	146.20	153.00	243,123
2023-05-08	153.40	153.40	153.40	153.40	0
2023-05-05	147.00	157.20	147.00	153.40	167,628
2023-05-04	153.00	153.40	146.40	152.40	212,882
2023-05-03	155.00	156.00	152.60	153.00	108,520
2023-05-02	159.60	161.60	156.00	156.80	155,048
2023-05-01	159.60	159.60	159.60	159.60	0
2023-04-28	158.60	159.80	156.20	159.60	108,259
2023-04-27	157.20	157.80	155.00	155.20	106,248
2023-04-26	156.20	159.80	156.00	156.80	174,860
2023-04-25	158.00	159.60	156.00	156.20	94,217
2023-04-24	169.00	169.00	157.40	158.00	136,350
2023-04-21	165.00	165.00	156.60	158.00	198,570
2023-04-20	158.00	160.00	156.00	157.80	138,958
2023-04-19	159.20	164.60	157.00	159.20	142,970
2023-04-18	162.20	163.00	157.60	159.80	236,215
2023-04-17	162.00	166.60	157.00	157.60	126,468
2023-04-14	160.00	165.00	153.40	160.00	256,950
2023-04-13	158.60	159.80	151.20	156.80	240,476
2023-04-12	157.60	158.80	148.20	151.80	123,912
2023-04-11	159.80	159.80	155.20	157.40	185,895
2023-04-10	156.40	156.40	156.40	156.40	0
2023-04-07	156.40	156.40	156.40	156.40	0
2023-04-06	160.00	160.00	154.60	156.40	192,882
2023-04-05	149.40	161.40	149.40	154.40	547,883
2023-04-04	156.00	159.60	149.40	150.40	423,414
2023-04-03	149.80	161.80	149.80	157.00	1,480,624
2023-03-31	141.00	151.30	141.00	149.50	463,391
2023-03-30	150.30	160.20	142.60	148.00	549,164
2023-03-29	154.00	156.30	152.10	154.60	177,214
2023-03-28	159.00	159.00	151.10	153.70	388,258
2023-03-27	152.90	153.00	141.20	147.70	220,622
2023-03-24	153.90	153.90	141.70	146.40	535,451
2023-03-23	145.00	157.00	145.00	153.20	445,022
2023-03-22	147.40	153.60	147.40	150.40	560,775
2023-03-21	147.10	158.00	141.70	150.40	312,948
2023-03-20	152.60	154.10	145.00	146.70	448,924
2023-03-17	161.00	164.80	152.50	152.50	4,084,111
2023-03-16	166.00	176.20	158.50	161.00	346,770
2023-03-15	178.90	178.90	162.70	165.00	896,808
2023-03-14	179.50	179.50	170.00	172.10	548,102
2023-03-13	172.00	176.30	168.00	171.00	536,715
2023-03-10	172.00	175.90	168.00	174.80	1,120,220
2023-03-09	174.40	178.60	172.10	176.00	831,671
2023-03-08	174.00	179.50	174.00	177.50	264,769
2023-03-07	173.80	180.00	173.40	178.20	1,006,322
2023-03-06	181.00	181.00	175.40	176.00	555,603
2023-03-03	178.50	184.10	175.60	179.10	2,247,242
2023-03-02	175.90	180.00	175.90	178.00	629,305
2023-03-01	171.00	178.00	171.00	176.10	104,947
2023-02-28	173.80	179.00	173.80	176.10	683,834
2023-02-27	171.00	174.00	170.40	173.00	111,230
2023-02-24	171.40	174.00	171.00	172.30	1,223,805
2023-02-23	170.00	175.30	161.30	174.20	302,558
2023-02-22	175.00	189.50	175.00	179.00	236,714
2023-02-21	184.30	185.00	177.50	180.20	479,372
2023-02-20	190.00	190.00	184.80	186.60	441,418
2023-02-17	194.60	194.60	184.00	185.90	478,231
2023-02-16	191.90	195.00	183.70	191.00	543,417
2023-02-15	189.00	189.00	183.90	185.50	141,947
2023-02-14	189.00	189.00	183.90	185.60	127,220
2023-02-13	179.90	186.50	179.90	184.10	403,826
2023-02-10	182.00	188.00	178.40	188.00	640,818
2023-02-09	179.00	190.00	179.00	182.40	180,015
2023-02-08	178.40	192.50	178.40	182.70	239,758
2023-02-07	172.00	188.40	172.00	184.50	145,293
2023-02-06	179.10	188.00	171.30	174.30	176,858
2023-02-03	181.10	182.80	179.30	179.30	688,498
2023-02-02	183.00	190.00	181.10	181.20	108,635
2023-02-01	179.10	188.00	179.10	182.00	168,419
2023-01-31	179.20	189.40	179.20	188.00	241,544
2023-01-30	189.00	192.00	175.10	182.10	217,314
2023-01-27	184.70	190.00	181.10	189.30	175,616
2023-01-26	183.20	189.90	181.00	186.90	217,577
2023-01-25	190.00	192.00	184.00	185.60	232,001
2023-01-24	185.30	191.90	185.30	190.30	50,199
2023-01-23	189.90	197.70	186.30	187.50	429,960
2023-01-20	180.00	192.90	180.00	192.20	835,362
2023-01-19	182.10	188.00	179.20	181.00	512,357
2023-01-18	178.00	188.00	178.00	183.20	387,768
2023-01-17	180.10	188.00	180.00	184.00	418,756
2023-01-16	180.00	190.10	180.00	188.40	398,697
2023-01-13	181.00	188.70	175.00	181.60	212,642
2023-01-12	174.00	180.50	174.00	180.50	314,926
2023-01-11	172.00	181.30	169.00	175.00	947,150
2023-01-10	170.00	174.10	169.50	171.00	393,593
2023-01-09	171.00	179.10	170.00	174.60	406,739
2023-01-06	167.40	172.40	167.40	170.60	344,264
2023-01-05	172.00	178.30	167.60	171.00	320,263
2023-01-04	178.00	179.10	169.00	170.50	306,192
2023-01-03	191.80	191.80	178.10	178.10	240,988
2023-01-02	182.90	182.90	182.90	182.90	0
2022-12-30	178.70	182.90	173.70	182.90	221,204
2022-12-29	181.00	181.00	172.00	177.60	562,946
2022-12-28	186.70	189.00	181.00	181.40	547,539
2022-12-27	189.00	189.00	189.00	189.00	0
2022-12-26	189.00	189.00	189.00	189.00	0
2022-12-23	188.80	194.00	182.20	189.00	349,973
2022-12-22	197.00	197.80	189.70	191.10	2,064,284
2022-12-21	184.00	196.50	183.80	195.60	958,818
2022-12-20	181.00	189.00	175.00	183.80	564,340
2022-12-19	178.00	180.00	173.80	178.00	239,803
2022-12-16	171.10	177.10	170.00	177.10	233,942
2022-12-15	173.00	175.50	170.70	175.00	321,964
2022-12-14	169.50	179.40	168.90	174.30	80,524
2022-12-13	170.00	176.60	168.30	171.70	659,987
2022-12-12	170.00	172.80	167.10	170.30	245,185
2022-12-09	179.50	180.20	171.30	172.00	188,207
2022-12-08	172.00	175.70	167.00	171.00	266,877
2022-12-07	180.00	180.60	171.30	172.70	571,551
2022-12-06	185.00	185.00	176.00	180.00	367,355
2022-12-05	183.00	183.00	175.60	182.00	727,101
2022-12-02	188.00	188.00	176.60	178.50	233,687
2022-12-01	190.00	190.00	181.00	181.10	541,081
2022-11-30	190.00	191.00	178.00	187.80	1,162,052
2022-11-29	183.60	195.90	178.00	180.00	764,026
2022-11-28	201.80	201.80	182.70	186.10	440,408
2022-11-25	198.60	199.70	195.00	197.10	245,080
2022-11-24	198.00	198.00	191.60	195.00	632,051
2022-11-23	202.00	208.00	190.60	197.60	1,591,902
2022-11-22	195.00	208.60	195.00	199.90	982,611
2022-11-21	200.00	200.00	192.60	194.00	785,936
2022-11-18	193.00	204.40	191.50	196.00	2,334,523
2022-11-17	208.80	210.20	190.20	192.00	2,091,069
2022-11-16	219.90	219.90	198.40	200.00	2,948,401
2022-11-15	227.60	227.60	205.50	210.00	1,192,756
2022-11-14	240.05	240.05	203.30	210.00	4,217,575
2022-11-11	244.00	245.00	227.75	233.00	3,675,099
2022-11-10	235.00	237.30	215.05	235.00	8,396,232
2022-11-09	244.95	254.90	221.00	230.00	20,583,213

Share	Price	Volume
Zotefoams Plc (ZTF)	415.50	0
Zephyr Energy (ZPHR)	3.05	0
Zoo Digital (ZOO)	9.75	0
Zinnwald Lithium (ZNWD)	8.80	0
Zanaga Iron Ore Company Limited (ZIOC)	4.11	0