Itm Power Share History

Itm Power Share Price history. The following table shows end-of-day data ITM historical share prices for Itm Power, 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.

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

Date	Open	High	Low	Close	Volume
2026-05-29	216.00	217.60	192.30	194.40	27,582,560
2026-05-28	208.60	217.20	201.20	209.20	10,768,191
2026-05-27	181.00	196.00	181.00	194.70	9,698,082
2026-05-26	172.20	189.40	171.50	180.00	9,577,573
2026-05-25	170.20	170.20	170.20	170.20	0
2026-05-22	152.90	173.00	152.90	170.20	8,502,522
2026-05-21	150.50	160.00	147.70	160.00	3,671,025
2026-05-20	156.00	159.40	147.10	150.90	5,327,731
2026-05-19	161.80	168.00	151.20	156.70	6,643,664
2026-05-18	160.50	173.20	159.00	164.60	8,744,804
2026-05-15	158.00	164.30	155.90	161.30	3,993,841
2026-05-14	166.60	167.00	160.70	164.10	3,055,093
2026-05-13	157.40	164.50	156.90	163.20	6,463,891
2026-05-12	168.90	168.90	154.00	156.80	6,022,239
2026-05-11	170.00	173.30	159.50	168.30	9,119,653
2026-05-08	168.10	176.40	167.00	170.20	6,274,879
2026-05-07	171.60	179.50	165.00	173.40	10,942,253
2026-05-06	169.50	172.90	162.00	170.20	7,685,160
2026-05-05	167.20	173.10	154.30	165.70	10,610,865
2026-05-04	162.40	162.40	162.40	162.40	0
2026-05-01	158.80	162.40	153.70	162.40	5,869,064
2026-04-30	149.80	161.60	148.50	158.80	9,089,400
2026-04-29	142.10	151.30	139.00	146.00	13,043,622
2026-04-28	141.00	144.00	126.40	129.60	14,829,979
2026-04-27	161.00	164.30	143.30	143.30	13,191,102
2026-04-24	141.00	166.50	140.00	154.80	16,193,927
2026-04-23	141.50	145.00	136.00	142.60	6,820,194
2026-04-22	137.00	144.50	133.90	139.80	7,443,292
2026-04-21	131.60	144.00	131.00	138.40	10,187,797
2026-04-20	143.50	145.00	123.10	126.70	17,051,634
2026-04-17	104.00	144.10	104.00	131.50	36,066,973
2026-04-16	97.00	98.80	93.85	93.85	5,352,596
2026-04-15	93.00	96.65	89.20	95.55	7,458,179
2026-04-14	87.00	94.15	85.45	93.00	11,999,391
2026-04-13	70.85	85.90	70.00	84.00	11,475,659
2026-04-10	72.00	74.55	70.10	71.35	6,250,006
2026-04-09	70.50	75.05	68.00	69.00	22,397,401
2026-04-08	64.90	65.20	63.25	64.40	3,226,862
2026-04-07	62.70	64.15	61.10	61.85	1,855,008
2026-04-06	63.50	63.50	63.50	63.50	0
2026-04-03	63.50	63.50	63.50	63.50	0
2026-04-02	61.80	63.50	60.90	63.50	2,111,857
2026-04-01	65.00	66.00	62.70	62.70	3,482,860
2026-03-31	62.50	64.10	60.50	63.50	2,744,836
2026-03-30	63.30	63.30	60.90	61.80	1,172,674
2026-03-27	63.00	63.00	61.20	61.50	2,291,709
2026-03-26	62.20	64.00	62.20	63.50	1,246,995
2026-03-25	61.50	63.90	61.50	63.30	1,231,352
2026-03-24	65.00	65.00	61.40	61.50	1,881,601
2026-03-23	63.70	65.10	61.00	62.70	2,614,101
2026-03-20	65.50	66.60	62.50	63.20	2,611,823
2026-03-19	67.90	67.90	61.40	63.40	2,009,442
2026-03-18	64.90	66.20	61.70	65.00	2,176,084
2026-03-17	63.40	65.50	63.20	64.90	1,064,724
2026-03-16	65.00	65.30	62.40	64.70	2,076,722
2026-03-13	62.90	66.00	61.90	63.10	2,402,994
2026-03-12	66.00	66.00	62.10	63.90	1,412,899
2026-03-11	64.00	65.30	62.70	63.20	1,947,726
2026-03-10	63.60	65.30	62.20	63.90	2,051,753
2026-03-09	65.20	65.20	59.00	60.60	2,893,274
2026-03-06	66.90	66.90	61.50	62.50	1,980,977
2026-03-05	64.10	66.60	63.80	63.80	2,108,417
2026-03-04	60.00	67.20	59.20	67.20	3,176,146
2026-03-03	62.00	62.10	59.20	59.90	1,891,750
2026-03-02	66.00	66.00	60.00	62.50	3,181,110
2026-02-27	64.50	66.70	64.00	64.60	2,049,695
2026-02-26	66.00	66.00	63.70	64.40	1,655,076
2026-02-25	61.70	63.90	61.70	63.90	1,446,401
2026-02-24	60.50	62.00	60.10	61.10	1,644,087
2026-02-23	61.70	63.30	59.10	62.10	1,618,288
2026-02-20	64.30	65.80	64.00	64.50	1,642,811
2026-02-19	70.50	70.50	63.70	64.00	2,041,961
2026-02-18	69.40	69.40	66.00	68.00	2,259,426
2026-02-17	68.80	68.90	63.80	66.70	3,535,319
2026-02-16	61.30	65.60	61.20	64.30	2,596,370
2026-02-13	59.00	60.90	59.00	59.40	1,569,075
2026-02-12	59.70	61.40	59.20	59.30	1,369,990
2026-02-11	64.50	64.50	60.50	61.20	1,707,105
2026-02-10	61.00	62.80	61.00	62.50	861,217
2026-02-09	60.20	62.10	59.90	61.30	1,432,095
2026-02-06	60.10	61.50	58.00	61.30	2,361,432
2026-02-05	62.10	62.90	59.40	59.40	2,585,800
2026-02-04	64.30	64.50	61.70	62.10	2,239,702
2026-02-03	63.40	64.50	61.60	63.00	2,904,877
2026-02-02	63.30	63.70	61.20	63.30	2,233,697
2026-01-30	65.50	65.50	60.40	62.30	3,138,763
2026-01-29	65.70	70.50	63.00	63.00	4,908,897
2026-01-28	67.00	69.50	66.90	67.00	1,674,200
2026-01-27	68.40	68.90	66.60	67.90	1,238,624
2026-01-26	70.60	71.50	67.60	68.40	2,707,302
2026-01-23	70.00	70.70	67.40	70.50	3,174,511
2026-01-22	64.90	68.50	64.90	67.60	1,970,213
2026-01-21	64.30	66.40	63.80	66.40	3,161,719
2026-01-20	63.20	66.00	63.20	64.60	2,739,115
2026-01-19	66.90	66.90	63.80	65.00	1,087,725
2026-01-16	68.00	68.00	65.30	67.10	1,302,869
2026-01-15	68.00	68.00	65.00	66.00	971,456
2026-01-14	63.40	66.90	63.40	66.60	1,216,150
2026-01-13	63.00	66.10	63.00	66.10	2,003,011
2026-01-12	62.50	64.60	62.50	64.00	1,400,456
2026-01-09	63.20	65.00	62.80	64.20	1,368,690
2026-01-08	64.90	64.90	62.80	63.70	1,301,119
2026-01-07	63.70	64.90	62.20	64.00	2,107,821
2026-01-06	64.20	66.40	63.30	65.00	2,059,402
2026-01-05	66.00	67.30	63.60	67.10	2,292,913
2026-01-02	63.40	64.50	62.30	63.80	1,326,164
2026-01-01	62.30	62.30	62.30	62.30	0
2025-12-31	63.70	63.70	61.90	62.30	513,583
2025-12-30	63.50	64.20	62.00	63.70	1,364,387
2025-12-29	64.00	64.00	61.30	63.50	1,392,474
2025-12-26	63.00	63.00	63.00	63.00	0
2025-12-25	63.00	63.00	63.00	63.00	0
2025-12-24	62.00	64.30	62.00	63.00	610,013
2025-12-23	63.80	64.80	62.90	63.70	1,038,151
2025-12-22	64.70	65.00	62.50	64.70	1,112,156
2025-12-19	65.70	65.70	62.80	64.70	2,018,142
2025-12-18	63.00	66.60	62.30	65.70	1,989,615
2025-12-17	63.30	64.20	62.00	62.90	1,282,760
2025-12-16	62.60	64.20	61.40	63.30	1,644,665
2025-12-15	63.00	64.70	62.20	63.70	1,413,896
2025-12-12	64.90	67.20	62.90	63.30	2,829,064
2025-12-11	62.20	64.90	61.70	62.40	1,916,638
2025-12-10	64.90	66.10	63.20	64.00	1,980,767
2025-12-09	68.40	69.00	64.00	65.20	3,607,764
2025-12-08	69.10	69.90	67.10	68.50	1,537,828
2025-12-05	70.80	72.00	68.50	69.00	2,522,433
2025-12-04	75.10	75.10	68.20	70.60	3,184,233
2025-12-03	70.00	72.70	70.00	72.40	1,887,602
2025-12-02	73.00	73.50	69.70	71.00	2,330,463
2025-12-01	77.00	77.00	71.50	72.50	1,154,736
2025-11-28	74.10	78.80	73.20	74.50	2,527,328
2025-11-27	73.40	74.70	73.00	74.60	884,018
2025-11-26	73.80	74.40	72.20	73.40	1,441,824
2025-11-25	73.90	74.50	71.30	73.80	2,619,334
2025-11-24	72.20	74.50	71.00	72.30	2,101,213
2025-11-21	74.50	77.60	71.50	72.50	6,534,552
2025-11-20	73.20	74.90	71.30	71.60	1,731,441
2025-11-19	69.20	73.90	69.20	72.00	2,178,382
2025-11-18	74.00	74.90	68.60	69.20	3,776,670
2025-11-17	80.90	80.90	74.90	75.40	1,693,798
2025-11-14	77.00	77.50	73.30	77.50	3,194,130
2025-11-13	79.00	79.20	76.10	77.10	1,624,990
2025-11-12	77.00	78.20	76.10	77.20	1,766,462
2025-11-11	81.00	81.00	76.10	77.10	3,215,705
2025-11-10	78.00	82.50	77.40	79.90	4,042,835
2025-11-07	77.00	79.10	74.20	74.30	2,960,099
2025-11-06	81.10	82.20	77.70	78.20	2,394,360
2025-11-05	75.60	84.20	75.50	82.30	6,258,004
2025-11-04	76.80	79.00	76.30	76.90	1,998,470
2025-11-03	78.00	81.10	78.00	78.70	2,284,827
2025-10-31	84.30	84.30	79.00	79.00	2,099,416
2025-10-30	81.60	83.10	81.10	82.00	1,141,245
2025-10-29	80.40	85.00	80.40	82.20	3,941,204
2025-10-28	79.20	82.40	78.90	81.40	1,849,701
2025-10-27	83.40	84.30	79.00	79.20	2,030,110
2025-10-24	79.90	82.80	79.90	82.80	1,745,283
2025-10-23	81.00	82.20	79.00	80.60	1,551,337
2025-10-22	84.40	85.00	80.00	80.00	2,495,571
2025-10-21	80.00	83.50	79.10	82.70	4,326,211
2025-10-20	78.50	80.50	75.60	78.00	2,081,439
2025-10-17	80.60	82.00	75.20	76.00	5,763,815
2025-10-16	82.70	83.90	80.80	82.60	1,584,116
2025-10-15	82.70	84.70	81.70	82.70	2,465,432
2025-10-14	84.00	84.10	79.90	81.80	2,279,850
2025-10-13	82.00	86.60	81.00	84.00	2,929,028
2025-10-10	85.00	86.50	83.00	83.00	2,583,387
2025-10-09	83.40	86.60	80.90	85.00	2,806,732
2025-10-08	90.00	93.50	81.40	82.90	6,439,272
2025-10-07	87.10	91.70	85.50	90.30	5,758,073
2025-10-06	82.80	89.50	81.50	87.00	12,461,124
2025-10-03	78.00	80.20	76.10	79.00	2,665,123
2025-10-02	78.90	81.40	75.40	76.30	2,279,704
2025-10-01	76.00	78.80	73.30	78.20	2,936,004
2025-09-30	72.00	75.10	71.20	73.20	1,261,727
2025-09-29	72.40	74.50	72.30	73.20	1,297,339
2025-09-26	74.60	76.40	70.90	72.30	2,161,034
2025-09-25	77.00	77.50	74.00	74.90	3,482,294
2025-09-24	78.60	80.90	76.00	76.50	3,838,904
2025-09-23	77.30	83.90	77.00	78.50	6,279,107
2025-09-22	69.60	77.40	69.60	76.20	5,620,021
2025-09-19	69.00	73.20	68.60	69.80	3,836,075
2025-09-18	66.00	70.00	65.80	69.00	3,134,717
2025-09-17	60.20	66.90	60.20	65.90	1,523,015
2025-09-16	63.00	64.40	63.00	63.30	652,538
2025-09-15	61.50	64.10	61.40	63.60	1,452,346
2025-09-12	61.40	62.00	60.70	61.50	780,125
2025-09-11	65.60	65.60	61.60	62.20	875,514
2025-09-10	62.00	63.40	61.10	63.40	1,854,701
2025-09-09	60.70	62.60	60.70	62.00	975,105
2025-09-08	64.00	64.00	61.80	62.20	826,420
2025-09-05	61.00	63.90	61.00	63.20	1,059,752
2025-09-04	62.70	63.60	61.90	61.90	866,460
2025-09-03	62.50	64.30	61.70	63.00	2,074,376
2025-09-02	61.80	65.10	61.80	62.50	2,110,661
2025-09-01	63.30	66.50	63.20	64.20	3,365,204
2025-08-29	66.60	68.40	66.00	66.40	2,109,481
2025-08-28	69.00	70.10	67.40	68.80	1,157,789
2025-08-27	70.30	71.30	69.00	69.90	1,000,493
2025-08-26	69.90	73.00	69.60	71.10	2,856,376
2025-08-25	70.70	70.70	70.70	70.70	0
2025-08-22	66.50	72.00	66.50	70.70	2,683,073
2025-08-21	69.10	70.40	66.40	68.10	2,095,996
2025-08-20	68.60	70.10	66.40	67.00	1,992,056
2025-08-19	68.70	72.00	68.70	69.50	2,829,589
2025-08-18	68.30	75.40	68.30	71.60	6,913,668
2025-08-15	72.80	74.70	65.70	68.20	8,149,806
2025-08-14	70.10	77.00	64.20	73.80	11,383,654
2025-08-13	65.00	70.00	65.00	67.70	6,744,050
2025-08-12	62.50	65.40	62.50	64.10	1,828,682
2025-08-11	64.50	64.50	61.50	62.50	2,042,985
2025-08-08	64.00	66.50	62.80	64.60	2,602,464
2025-08-07	67.00	68.30	65.50	66.20	2,857,028
2025-08-06	67.90	68.40	65.60	67.00	3,246,033
2025-08-05	70.80	71.60	64.20	66.50	5,305,409
2025-08-04	63.00	68.20	61.90	67.50	6,723,860
2025-08-01	60.00	61.90	58.90	60.00	2,097,243
2025-07-31	60.00	63.30	59.20	60.80	4,798,307
2025-07-30	57.00	59.30	56.80	58.90	3,851,181
2025-07-29	65.40	65.40	57.10	58.20	13,081,824
2025-07-28	64.10	70.00	63.80	65.40	7,463,985
2025-07-25	65.30	66.40	63.30	64.10	2,732,673
2025-07-24	64.80	67.70	64.10	66.30	4,412,806
2025-07-23	66.70	68.70	64.10	64.70	4,991,164
2025-07-22	70.80	73.10	65.40	67.30	6,462,186
2025-07-21	76.00	76.90	70.70	72.10	4,611,556
2025-07-18	74.10	76.10	73.40	76.10	2,619,089
2025-07-17	76.00	78.20	74.00	74.70	2,776,559
2025-07-16	74.50	78.00	74.20	76.20	3,316,990
2025-07-15	77.70	81.40	75.50	78.40	3,201,117
2025-07-14	82.70	83.00	75.40	77.70	5,291,919
2025-07-11	82.80	86.80	82.40	83.30	2,517,558
2025-07-10	87.00	90.70	83.20	84.40	5,620,457
2025-07-09	86.80	86.80	82.30	84.40	4,676,251
2025-07-08	94.00	94.00	83.10	84.90	5,264,015
2025-07-07	96.00	98.00	88.70	90.40	6,438,254
2025-07-04	88.10	95.30	87.30	94.00	4,681,939
2025-07-03	83.40	91.20	83.40	90.60	6,854,430
2025-07-02	77.70	85.30	77.00	83.50	5,136,000
2025-07-01	81.40	84.10	78.50	79.90	4,058,053
2025-06-30	81.80	81.80	78.80	79.60	2,028,494
2025-06-27	74.80	80.30	74.80	80.30	1,899,294
2025-06-26	79.40	79.40	76.00	77.70	1,445,022
2025-06-25	77.30	82.50	76.00	76.80	3,511,302
2025-06-24	75.00	78.90	75.00	77.50	2,630,303
2025-06-23	72.60	75.20	70.70	73.20	3,462,159
2025-06-20	76.10	78.00	74.50	74.50	3,272,481
2025-06-19	81.80	81.80	77.10	78.00	1,864,478
2025-06-18	83.00	84.90	77.90	81.80	4,005,026
2025-06-17	75.60	82.60	74.70	82.20	8,106,770
2025-06-16	73.60	75.90	72.40	73.40	2,471,566
2025-06-13	69.60	74.00	68.90	72.60	3,834,504
2025-06-12	74.70	77.00	73.00	73.20	4,139,921
2025-06-11	75.00	81.50	75.00	78.10	4,511,912
2025-06-10	82.70	82.70	73.00	75.00	8,796,032
2025-06-09	74.10	83.60	73.60	83.60	9,977,290
2025-06-06	63.60	74.80	63.60	72.70	13,991,459
2025-06-05	68.30	69.20	59.60	61.40	15,564,200
2025-06-04	81.40	94.50	67.70	68.10	38,245,552
2025-06-03	66.00	79.70	65.00	78.30	15,715,977
2025-06-02	58.60	67.50	56.40	63.80	13,053,061
2025-05-30	49.80	58.50	49.10	56.80	9,419,678
2025-05-29	48.05	50.90	48.05	49.80	1,854,955
2025-05-28	48.35	51.10	48.05	49.20	3,552,277
2025-05-27	46.35	49.55	46.35	49.10	3,547,116
2025-05-26	45.34	45.34	45.34	45.34	0
2025-05-23	47.55	48.00	44.60	45.95	2,076,174
2025-05-22	48.65	49.00	45.65	47.20	4,920,491
2025-05-21	46.65	48.55	45.25	48.35	3,554,195
2025-05-20	47.00	47.00	45.30	46.05	1,744,283
2025-05-19	46.25	46.75	44.05	45.70	3,016,425
2025-05-16	43.00	46.10	42.40	46.10	3,108,882
2025-05-15	45.10	45.40	42.60	44.00	3,422,026
2025-05-14	47.00	47.00	43.30	43.95	3,925,086
2025-05-13	42.00	45.60	41.05	45.50	6,424,524
2025-05-12	38.50	42.85	38.00	42.85	10,748,807
2025-05-09	36.05	37.30	35.55	35.80	3,265,454
2025-05-08	33.10	37.50	32.80	35.10	7,873,443
2025-05-07	30.00	32.20	30.00	31.95	1,057,683
2025-05-06	30.75	32.20	30.75	31.40	2,452,517
2025-05-05	32.38	32.38	32.38	32.38	107
2025-05-02	32.10	32.10	30.75	30.75	2,108,462
2025-05-01	30.95	31.80	30.75	31.05	842,289
2025-04-30	31.25	31.50	30.50	30.85	1,657,291
2025-04-29	33.00	33.00	31.00	31.25	2,390,701
2025-04-28	32.35	32.40	31.50	31.65	1,182,017
2025-04-25	31.65	33.50	31.45	32.45	2,668,823
2025-04-24	34.00	34.00	30.15	30.90	2,670,064
2025-04-23	31.60	33.80	31.60	32.85	6,121,096
2025-04-22	32.10	35.00	30.45	31.00	9,660,369
2025-04-21	28.85	28.85	28.85	28.85	0
2025-04-18	28.85	28.85	28.85	28.85	0
2025-04-17	27.45	28.85	27.45	28.85	2,435,175
2025-04-16	27.25	28.70	27.25	28.00	1,183,598
2025-04-15	27.85	28.90	27.85	28.60	1,763,984
2025-04-14	28.10	29.10	27.00	27.25	2,542,867
2025-04-11	27.00	28.55	26.60	26.85	1,714,057
2025-04-10	28.95	29.95	27.10	27.30	2,837,147
2025-04-09	26.00	28.55	26.00	28.55	1,578,939
2025-04-08	26.00	29.20	26.00	27.50	2,829,609
2025-04-07	27.25	28.20	25.30	26.00	3,248,994
2025-04-04	28.00	28.70	26.05	27.80	2,384,626
2025-04-03	28.75	29.15	27.50	28.55	1,798,084
2025-04-02	27.20	29.75	27.20	29.45	2,131,979
2025-04-01	26.00	28.15	26.00	27.60	1,549,751
2025-03-31	27.50	27.74	25.44	26.98	2,177,322
2025-03-28	27.36	27.60	26.78	26.78	986,340
2025-03-27	27.86	28.30	26.96	27.54	2,621,328
2025-03-26	26.40	28.98	26.40	28.50	2,225,605
2025-03-25	27.48	27.60	26.02	27.00	4,631,977
2025-03-24	26.80	26.98	25.96	26.82	3,574,053
2025-03-21	28.00	28.00	26.60	26.60	2,420,383
2025-03-20	29.00	30.08	27.92	28.00	1,996,420
2025-03-19	31.00	31.00	29.28	29.28	2,631,716
2025-03-18	29.78	30.56	29.08	29.50	3,314,773
2025-03-17	29.00	29.80	28.22	28.96	1,999,032
2025-03-14	28.60	29.20	27.40	28.36	1,321,783
2025-03-13	27.50	28.82	27.04	27.50	2,169,801
2025-03-12	26.00	27.92	25.08	26.90	3,451,326
2025-03-11	27.00	27.28	25.26	25.62	1,660,931
2025-03-10	27.00	27.92	26.64	26.66	1,888,284
2025-03-07	28.16	28.16	26.54	26.96	1,942,286
2025-03-06	29.30	29.30	26.60	27.16	2,431,228
2025-03-05	27.76	29.22	27.76	27.98	1,686,424
2025-03-04	29.50	29.50	27.12	27.28	1,700,798
2025-03-03	28.48	29.72	27.24	29.38	2,801,694
2025-02-28	28.48	29.56	27.00	29.00	6,262,432
2025-02-27	29.52	29.64	28.56	28.70	1,977,637
2025-02-26	30.00	30.32	29.28	29.28	2,729,264
2025-02-25	31.02	31.44	29.84	29.88	1,655,488
2025-02-24	32.50	32.50	30.50	31.00	1,771,727
2025-02-21	32.00	33.26	31.06	31.48	3,346,483
2025-02-20	35.46	35.46	32.16	32.86	4,442,492
2025-02-19	33.76	36.00	33.42	35.42	2,719,834
2025-02-18	33.62	34.30	32.54	33.48	2,010,316
2025-02-17	34.90	35.22	33.14	33.16	3,191,238
2025-02-14	34.30	34.94	34.14	34.66	2,203,248
2025-02-13	35.00	36.00	34.24	34.30	3,054,527
2025-02-12	34.20	35.52	33.88	34.40	1,975,385
2025-02-11	36.60	36.80	34.70	35.00	1,630,447
2025-02-10	36.04	37.26	35.76	36.78	1,787,097
2025-02-07	38.48	38.48	35.52	35.66	1,690,980
2025-02-06	34.48	38.50	34.48	36.80	4,795,758
2025-02-05	35.00	35.92	34.20	35.08	2,047,838
2025-02-04	34.02	35.12	33.58	35.12	2,875,760
2025-02-03	35.64	35.94	33.54	34.24	5,544,578
2025-01-31	38.00	38.00	35.28	36.76	4,013,704
2025-01-30	36.00	39.92	35.36	35.54	8,587,013
2025-01-29	34.34	36.68	34.34	35.04	2,487,496
2025-01-28	34.48	36.46	34.12	35.84	2,507,765
2025-01-27	34.54	35.30	34.16	34.46	1,672,198
2025-01-24	35.00	37.50	34.80	35.22	4,003,694
2025-01-23	34.50	34.72	33.50	33.88	1,878,669
2025-01-22	36.00	36.00	34.00	34.26	1,819,709
2025-01-21	36.48	36.60	35.30	35.80	1,268,084
2025-01-20	36.60	37.94	35.44	35.92	1,357,075
2025-01-17	35.50	36.70	35.50	36.42	852,523
2025-01-16	37.46	37.90	35.28	35.48	1,669,310
2025-01-15	35.50	38.30	35.50	37.46	1,210,449
2025-01-14	36.60	38.42	35.50	35.90	1,532,222
2025-01-13	40.00	40.00	36.08	36.08	1,491,764
2025-01-10	38.12	41.64	38.12	38.52	1,730,926
2025-01-09	37.28	40.52	37.02	40.14	2,336,930
2025-01-08	38.00	39.68	36.74	37.28	3,181,461
2025-01-07	39.30	41.06	38.78	39.58	1,555,358
2025-01-06	36.30	40.26	36.28	39.60	4,716,387
2025-01-03	35.74	36.72	35.06	36.36	1,150,337
2025-01-02	35.70	36.00	34.80	35.78	723,492
2025-01-01	35.70	35.70	35.70	35.70	0
2024-12-31	34.46	35.70	34.18	35.70	476,241
2024-12-30	35.70	35.70	34.46	34.46	1,038,874
2024-12-27	36.00	36.96	35.58	35.78	1,973,826
2024-12-26	36.20	36.20	36.20	36.20	0
2024-12-25	36.20	36.20	36.20	36.20	0
2024-12-24	35.50	36.20	35.14	36.20	812,106
2024-12-23	37.00	37.00	34.60	35.38	2,726,939
2024-12-20	34.10	35.40	33.14	34.72	4,059,878
2024-12-19	36.00	36.00	33.22	33.40	2,146,993
2024-12-18	34.76	35.52	33.08	34.80	3,961,632
2024-12-17	33.30	34.80	32.96	33.16	1,447,986
2024-12-16	35.16	35.54	33.20	33.46	2,340,360
2024-12-13	35.00	36.80	35.00	35.36	1,047,018
2024-12-12	36.00	37.32	35.92	36.60	1,060,729
2024-12-11	35.36	36.86	35.36	35.88	1,123,552
2024-12-10	37.42	37.44	36.18	37.00	1,715,962
2024-12-09	36.08	37.52	36.00	37.14	2,566,282
2024-12-06	34.80	36.36	34.30	35.88	3,075,950
2024-12-05	36.00	37.46	34.26	34.64	4,939,938
2024-12-04	32.20	35.26	32.20	34.50	1,800,839
2024-12-03	33.50	34.82	33.34	33.66	2,354,417
2024-12-02	34.04	34.90	32.46	33.00	5,781,941
2024-11-29	34.00	34.76	33.64	34.02	1,694,645
2024-11-28	34.50	35.68	34.50	34.52	1,205,364
2024-11-27	34.56	35.46	34.24	34.80	2,390,330
2024-11-26	35.04	35.88	34.46	34.62	2,222,858
2024-11-25	34.24	36.40	34.24	35.30	19,245,975
2024-11-22	34.00	35.26	33.82	35.26	2,062,557
2024-11-21	34.00	34.76	32.90	34.24	3,530,574
2024-11-20	36.00	36.26	33.72	34.10	4,109,063
2024-11-19	36.00	37.30	35.90	36.12	1,952,497
2024-11-18	36.00	38.02	35.98	37.20	1,950,868
2024-11-15	35.00	37.64	34.74	36.26	4,009,772
2024-11-14	39.00	39.00	35.00	35.26	5,662,544
2024-11-13	39.00	40.98	37.50	37.72	2,583,109
2024-11-12	41.56	41.56	39.36	39.54	1,571,872
2024-11-11	39.00	41.22	39.00	41.22	1,711,036
2024-11-08	41.36	42.30	39.50	39.94	3,189,631
2024-11-07	39.40	41.00	39.40	39.50	2,159,088
2024-11-06	42.40	45.00	39.00	39.36	7,505,022
2024-11-05	44.00	44.98	42.28	43.28	2,603,386
2024-11-04	42.32	43.98	42.04	42.10	1,591,889
2024-11-01	42.58	43.44	41.76	43.20	1,462,347
2024-10-31	42.84	44.70	41.52	42.00	2,525,520
2024-10-30	40.00	45.10	39.52	43.30	6,925,279
2024-10-29	40.00	41.30	37.16	39.00	4,275,636
2024-10-28	41.50	41.50	39.28	40.34	2,799,523
2024-10-25	40.00	40.80	39.72	40.06	1,953,466
2024-10-24	41.00	41.88	40.00	40.00	2,657,753
2024-10-23	41.00	42.96	40.02	40.52	1,576,922
2024-10-22	41.80	42.00	40.12	40.28	3,619,983
2024-10-21	42.00	44.20	41.40	41.40	2,566,124
2024-10-18	44.00	44.20	42.06	43.58	1,496,695
2024-10-17	43.00	43.74	42.02	42.22	4,107,091
2024-10-16	45.20	46.20	43.02	43.12	3,044,481
2024-10-15	46.82	46.82	43.50	45.04	4,450,044
2024-10-14	48.00	48.00	44.90	45.58	1,995,966
2024-10-11	47.20	48.86	45.40	45.94	7,024,794
2024-10-10	48.72	49.00	47.26	47.70	1,490,514
2024-10-09	48.50	48.60	48.00	48.30	991,236
2024-10-08	50.50	50.50	48.00	48.24	1,323,201
2024-10-07	50.00	50.15	47.90	49.34	1,480,129
2024-10-04	49.44	49.94	48.00	49.42	851,821
2024-10-03	49.00	51.15	47.92	48.48	889,731
2024-10-02	49.02	49.78	47.66	49.16	1,060,692
2024-10-01	50.00	51.40	48.36	49.06	1,362,498
2024-09-30	50.40	51.70	49.66	50.60	1,265,405
2024-09-27	47.38	50.35	47.38	50.35	2,195,650
2024-09-26	49.66	49.66	47.14	47.46	1,022,232
2024-09-25	47.50	48.98	47.50	48.44	738,568
2024-09-24	47.00	48.36	47.00	48.00	646,710
2024-09-23	49.42	49.42	46.22	47.30	2,481,938
2024-09-20	49.00	49.96	47.02	47.16	2,009,971
2024-09-19	50.00	50.45	48.82	48.98	1,438,634
2024-09-18	48.58	49.38	48.02	48.50	683,518
2024-09-17	48.70	49.20	48.06	48.70	1,403,372
2024-09-16	48.00	49.44	47.22	47.90	2,102,691
2024-09-13	49.50	49.64	47.98	49.44	1,086,114
2024-09-12	47.16	49.32	47.16	47.50	2,471,491
2024-09-11	47.66	49.70	47.66	47.96	2,383,577
2024-09-10	48.90	49.50	46.62	47.84	2,463,255
2024-09-09	50.50	50.65	48.52	49.08	1,057,846
2024-09-06	49.94	50.75	49.10	50.20	1,213,551
2024-09-05	51.00	51.00	49.58	50.10	1,302,919
2024-09-04	48.84	50.95	48.18	49.92	1,569,718
2024-09-03	50.10	50.95	48.86	48.92	707,691
2024-09-02	51.00	51.00	48.90	49.62	1,862,886
2024-08-30	50.00	50.75	48.88	49.92	1,776,490
2024-08-29	49.50	51.00	49.16	49.50	1,491,485
2024-08-28	52.35	52.35	48.98	49.12	6,578,648
2024-08-27	50.10	52.30	50.10	50.55	1,931,991
2024-08-26	50.55	50.55	50.55	50.55	0
2024-08-23	51.25	51.70	50.30	50.55	1,488,731
2024-08-22	51.00	52.55	49.52	50.60	2,565,717
2024-08-21	50.50	52.85	50.50	51.95	2,170,295
2024-08-20	53.00	53.00	50.60	51.15	2,230,984
2024-08-19	53.20	53.20	51.45	51.80	1,513,380
2024-08-16	55.05	55.05	51.60	51.60	3,185,559
2024-08-15	59.00	59.00	53.95	54.45	6,681,255
2024-08-14	58.25	59.60	56.55	58.15	2,866,573
2024-08-13	54.00	59.75	54.00	59.00	6,619,439
2024-08-12	52.50	54.00	51.70	53.20	1,989,063
2024-08-09	51.40	52.20	50.90	51.75	1,144,745
2024-08-08	52.20	53.95	50.25	50.90	1,557,675
2024-08-07	51.00	53.65	51.00	52.15	1,519,795
2024-08-06	51.75	54.40	49.50	53.00	2,919,741
2024-08-05	51.75	52.65	48.02	52.05	5,157,454
2024-08-02	52.60	57.95	51.20	53.05	2,647,158
2024-08-01	50.00	53.75	50.00	52.25	1,425,975
2024-07-31	52.15	53.60	50.80	52.30	2,768,352
2024-07-30	51.45	52.70	51.05	52.70	972,960
2024-07-29	53.00	55.05	51.05	51.55	2,124,720
2024-07-26	53.95	55.20	52.30	53.75	3,645,961
2024-07-25	50.90	53.35	49.60	53.15	6,168,203
2024-07-24	53.10	53.10	50.50	50.95	1,580,837
2024-07-23	53.20	53.20	51.25	51.55	1,603,187
2024-07-22	53.00	54.00	51.40	52.40	3,101,096
2024-07-19	56.35	56.35	51.45	52.50	4,130,191
2024-07-18	59.00	59.95	56.70	56.70	2,354,321
2024-07-17	60.90	60.90	59.45	59.85	2,101,098
2024-07-16	63.00	64.30	61.25	61.60	2,744,586
2024-07-15	65.00	67.60	61.00	61.55	4,226,579
2024-07-12	64.00	65.55	61.60	65.50	3,967,568
2024-07-11	59.00	63.90	58.65	63.90	3,868,224
2024-07-10	55.85	58.95	55.85	58.30	1,960,031
2024-07-09	57.00	58.65	55.20	57.10	3,780,073
2024-07-08	54.15	60.15	53.25	59.35	10,115,057
2024-07-05	49.00	50.95	49.00	50.35	2,225,559
2024-07-04	50.00	51.00	48.20	49.26	2,744,684
2024-07-03	48.00	49.48	47.50	49.04	1,801,827
2024-07-02	48.00	48.00	46.42	47.30	1,249,160
2024-07-01	46.00	47.96	46.00	47.24	1,353,064
2024-06-28	47.40	48.00	46.00	46.40	1,655,417
2024-06-27	47.00	47.52	46.78	47.16	949,756
2024-06-26	47.00	47.92	46.48	47.00	1,877,467
2024-06-25	48.80	49.86	47.48	47.60	1,243,554
2024-06-24	47.00	49.50	46.42	48.76	1,903,710
2024-06-21	49.00	49.44	47.00	47.12	2,176,027
2024-06-20	49.00	49.74	48.06	48.30	1,611,583
2024-06-19	47.66	49.76	47.02	48.32	2,735,571
2024-06-18	49.00	49.62	47.82	47.82	2,799,970
2024-06-17	50.00	50.10	48.00	48.24	3,189,347
2024-06-14	52.00	53.00	49.48	49.56	3,793,039
2024-06-13	51.35	52.05	50.65	51.00	2,725,991
2024-06-12	52.00	53.00	51.00	51.50	3,842,534
2024-06-11	55.40	56.30	51.85	52.00	3,601,288
2024-06-10	59.00	59.65	54.15	54.75	4,000,367
2024-06-07	62.70	64.15	58.75	58.85	3,895,217
2024-06-06	69.80	71.80	62.45	62.70	4,816,180
2024-06-05	65.95	68.35	63.15	63.60	1,594,405
2024-06-04	68.00	69.85	64.05	64.60	2,757,688
2024-06-03	62.50	69.25	61.95	67.90	5,318,821
2024-05-31	62.00	66.65	60.45	62.60	7,232,848
2024-05-30	56.00	61.20	55.65	60.75	2,394,129
2024-05-29	58.80	58.80	55.70	56.75	1,937,287
2024-05-28	53.45	59.00	53.45	56.30	9,201,070
2024-05-27	52.10	52.10	52.10	52.10	0
2024-05-24	51.30	53.00	49.80	52.10	2,089,042
2024-05-23	52.35	55.40	51.00	51.35	5,575,033
2024-05-22	53.00	54.80	52.55	54.50	1,062,126
2024-05-21	55.95	55.95	52.75	54.00	1,108,850
2024-05-20	57.00	57.00	53.35	53.70	1,049,242
2024-05-17	53.35	57.00	53.35	56.25	4,166,895
2024-05-16	54.65	56.15	54.35	55.30	1,788,048
2024-05-15	58.10	58.10	54.25	55.05	1,971,131
2024-05-14	52.70	57.25	51.15	56.40	4,705,176
2024-05-13	49.84	52.50	49.84	51.75	1,644,440
2024-05-10	52.90	53.85	51.00	51.00	3,209,805
2024-05-09	51.70	53.85	51.70	52.90	1,340,351
2024-05-08	54.90	54.90	51.80	52.50	1,493,260
2024-05-07	54.00	55.00	52.10	52.45	1,510,171
2024-05-06	52.75	52.75	52.75	52.75	0
2024-05-03	48.80	53.10	48.80	52.75	3,808,980
2024-05-02	49.50	52.40	49.50	49.72	3,079,259
2024-05-01	49.20	50.65	49.20	49.44	1,103,360
2024-04-30	49.20	51.35	49.20	50.95	1,742,743
2024-04-29	51.10	51.50	49.62	51.00	1,656,202
2024-04-26	51.00	54.35	50.85	51.10	2,808,358
2024-04-25	50.75	50.75	49.56	50.00	1,334,182
2024-04-24	49.26	51.85	49.26	50.55	1,098,628
2024-04-23	51.30	52.15	49.96	51.55	1,097,093
2024-04-22	50.00	51.95	50.00	51.25	898,750
2024-04-19	49.02	51.40	49.02	51.40	1,092,109
2024-04-18	49.10	51.05	48.70	50.20	1,499,686
2024-04-17	52.85	52.85	49.74	50.45	1,299,625
2024-04-16	50.40	52.20	48.50	51.05	2,454,639
2024-04-15	52.40	52.85	50.55	50.75	2,155,443
2024-04-12	53.60	54.55	52.10	52.45	1,557,727
2024-04-11	55.00	55.20	53.00	54.00	1,831,899
2024-04-10	54.90	55.00	52.00	52.35	1,946,785
2024-04-09	55.50	56.05	53.75	53.95	1,607,581
2024-04-08	53.40	56.45	52.95	56.40	1,788,012
2024-04-05	52.65	54.80	52.65	53.45	953,775
2024-04-04	55.15	56.55	53.45	54.65	1,305,142
2024-04-03	52.30	54.60	51.55	54.25	1,360,713
2024-04-02	53.70	55.50	52.10	52.55	1,759,246
2024-04-01	53.72	53.72	53.72	53.72	0
2024-03-29	53.72	53.72	53.72	53.72	0
2024-03-28	55.00	55.00	51.70	53.72	1,372,024
2024-03-27	52.40	54.42	51.42	53.84	1,372,796
2024-03-26	51.00	52.44	51.00	52.42	790,287
2024-03-25	51.42	52.70	51.04	52.10	1,084,970
2024-03-22	54.30	54.62	51.64	52.14	1,409,525
2024-03-21	51.84	54.38	51.84	53.62	1,363,879
2024-03-20	51.96	53.20	51.12	51.84	1,255,658
2024-03-19	53.50	54.26	51.88	52.78	1,298,406
2024-03-18	53.50	55.44	53.50	54.00	1,364,141
2024-03-15	54.02	55.98	54.02	55.28	2,158,566
2024-03-14	54.00	55.58	53.86	54.96	1,109,372
2024-03-13	54.00	55.00	53.52	54.20	689,019
2024-03-12	54.22	55.52	53.06	54.36	1,380,144
2024-03-11	55.02	57.56	54.90	54.92	1,151,784
2024-03-08	57.04	57.12	54.52	55.30	1,461,082
2024-03-07	55.64	59.00	55.64	57.12	1,462,266
2024-03-06	54.18	57.24	53.22	56.02	1,627,316
2024-03-05	54.00	54.86	53.02	54.46	877,992
2024-03-04	55.16	55.20	53.60	54.00	847,669
2024-03-01	54.88	56.02	53.28	55.24	1,298,979
2024-02-29	53.74	57.26	53.00	54.06	2,048,135
2024-02-28	56.94	56.94	53.50	53.56	1,883,907
2024-02-27	53.52	54.90	53.26	54.84	1,015,889
2024-02-26	56.32	58.00	53.20	54.24	2,058,952
2024-02-23	55.04	56.48	54.32	55.00	1,853,865
2024-02-22	59.96	59.96	55.60	56.00	1,902,389
2024-02-21	59.22	61.60	58.00	58.76	1,531,913
2024-02-20	59.90	60.76	58.68	59.78	1,172,760
2024-02-19	62.00	62.08	58.56	59.54	2,397,605
2024-02-16	64.34	65.56	60.86	61.62	2,060,797
2024-02-15	64.36	65.50	62.50	63.98	2,116,700
2024-02-14	64.10	66.50	61.08	63.58	2,359,826
2024-02-13	63.42	68.16	63.12	63.12	7,994,267
2024-02-12	58.22	64.00	58.12	63.48	3,722,300
2024-02-09	61.32	62.58	58.50	58.72	1,803,522
2024-02-08	63.36	63.36	60.62	61.32	1,923,377
2024-02-07	65.00	65.00	60.06	61.12	2,795,043
2024-02-06	66.30	67.20	60.10	62.56	8,036,166
2024-02-05	63.70	70.68	62.56	65.92	10,312,080
2024-02-02	59.92	66.98	56.18	61.68	7,941,882
2024-02-01	61.80	61.80	55.14	58.36	8,048,566
2024-01-31	48.50	63.48	48.50	59.60	27,929,262
2024-01-30	47.00	48.43	46.30	47.89	2,618,390
2024-01-29	44.80	47.97	44.42	46.88	2,695,039
2024-01-26	45.00	47.27	45.00	47.06	1,473,286
2024-01-25	50.00	50.00	46.25	46.61	2,192,215
2024-01-24	45.38	51.00	45.08	48.69	3,966,310
2024-01-23	43.93	46.68	43.93	45.38	2,924,270
2024-01-22	47.00	47.46	43.20	45.12	5,047,728
2024-01-19	51.36	51.72	46.87	46.95	3,631,899
2024-01-18	49.00	53.18	49.00	51.04	3,046,314
2024-01-17	51.00	51.82	49.13	50.24	2,399,207
2024-01-16	51.00	53.30	51.00	51.60	1,034,461
2024-01-15	54.00	54.00	51.70	52.86	1,458,357
2024-01-12	51.30	52.90	51.02	51.92	1,104,679
2024-01-11	54.04	54.56	51.20	51.28	1,766,397
2024-01-10	53.00	54.46	53.00	53.88	729,594
2024-01-09	53.00	55.78	53.00	54.78	1,178,596
2024-01-08	54.40	55.00	53.12	54.20	1,334,532
2024-01-05	57.30	57.30	54.56	54.56	1,555,114
2024-01-04	57.00	57.88	55.52	57.26	1,120,676
2024-01-03	59.00	60.16	56.64	57.50	1,329,764
2024-01-02	60.06	60.96	58.20	59.80	844,312
2024-01-01	59.40	59.40	59.40	59.40	0
2023-12-29	60.00	60.94	59.34	59.40	542,345
2023-12-28	61.46	62.62	59.22	60.44	1,736,760
2023-12-27	56.82	61.80	56.82	61.28	2,024,836
2023-12-26	57.34	57.34	57.34	57.34	0
2023-12-25	57.34	57.34	57.34	57.34	0
2023-12-22	56.86	59.52	56.06	57.34	459,552
2023-12-21	57.62	58.44	55.38	57.76	1,586,344
2023-12-20	58.50	59.10	57.06	57.62	1,246,398
2023-12-19	56.18	58.20	56.00	57.38	1,540,460
2023-12-18	56.00	57.00	55.02	56.00	1,567,746
2023-12-15	55.60	59.66	55.60	57.36	3,204,237
2023-12-14	51.84	55.82	51.34	55.62	4,876,141
2023-12-13	51.00	52.22	49.33	49.33	2,564,656
2023-12-12	56.04	56.04	49.72	50.68	4,185,675
2023-12-11	58.00	60.00	53.32	53.46	4,552,993
2023-12-08	55.12	58.44	54.56	55.80	2,509,139
2023-12-07	57.00	57.32	54.88	55.18	1,513,681
2023-12-06	57.86	58.88	55.48	56.00	3,035,658
2023-12-05	60.40	62.10	56.52	59.92	3,746,664
2023-12-04	53.00	63.96	52.00	60.46	9,112,476
2023-12-01	51.00	52.56	48.53	51.54	3,797,126
2023-11-30	53.90	53.90	51.24	51.28	2,421,066
2023-11-29	54.36	54.36	51.40	52.50	1,585,080
2023-11-28	54.74	55.58	51.80	52.82	2,670,903
2023-11-27	54.00	56.92	54.00	55.16	1,031,138
2023-11-24	56.00	56.12	54.10	55.50	866,374
2023-11-23	54.94	55.86	54.40	55.36	906,084
2023-11-22	55.14	56.88	53.46	54.66	1,881,194
2023-11-21	58.00	58.50	54.70	55.04	2,886,471
2023-11-20	57.00	60.14	55.84	58.60	2,199,207
2023-11-17	55.20	57.54	55.20	56.08	5,412,004
2023-11-16	60.98	60.98	55.22	55.62	2,256,022
2023-11-15	61.00	62.02	59.50	59.62	2,727,404
2023-11-14	57.08	60.00	56.22	59.58	2,255,526
2023-11-13	58.00	59.36	57.06	57.06	3,739,392
2023-11-10	61.00	62.22	56.70	57.56	2,502,536
2023-11-09	63.00	63.00	61.00	61.86	1,369,855
2023-11-08	64.32	64.74	61.98	61.98	1,627,585
2023-11-07	67.00	67.00	63.10	63.90	1,002,977
2023-11-06	67.00	68.00	64.06	64.08	1,035,697
2023-11-03	66.02	68.98	65.32	66.82	2,090,678
2023-11-02	65.98	69.50	65.52	65.74	3,072,473
2023-11-01	62.54	65.00	62.54	65.00	858,453
2023-10-31	65.00	65.74	62.50	64.62	1,309,340
2023-10-30	65.00	65.00	63.02	64.20	223,198
2023-10-27	67.00	67.00	63.20	64.20	1,307,930
2023-10-26	63.68	65.72	63.64	64.06	878,201
2023-10-25	68.00	68.02	63.54	64.74	2,017,066
2023-10-24	68.00	69.36	67.30	68.00	1,091,729
2023-10-23	65.00	68.66	63.56	67.98	1,919,233
2023-10-20	69.60	69.92	65.28	66.48	2,871,319
2023-10-19	70.26	71.46	69.42	69.76	724,079
2023-10-18	73.00	73.04	71.00	71.50	1,242,284
2023-10-17	72.90	73.82	70.54	72.96	1,211,771
2023-10-16	72.78	74.06	70.04	71.50	1,896,752
2023-10-13	68.00	71.14	68.00	69.24	1,059,968
2023-10-12	70.40	75.24	68.22	69.36	1,432,772
2023-10-11	74.06	74.50	71.00	71.70	1,031,895
2023-10-10	71.00	75.88	71.00	72.96	1,098,335
2023-10-09	75.00	77.00	72.04	72.60	1,811,086
2023-10-06	76.50	77.40	72.02	76.10	1,824,513
2023-10-05	76.00	76.94	72.14	76.00	819,110
2023-10-04	72.86	73.98	70.20	72.80	1,057,900
2023-10-03	73.20	74.18	71.24	72.42	945,746
2023-10-02	77.26	77.26	73.18	74.06	635,664
2023-09-29	77.02	78.04	75.38	75.42	800,383
2023-09-28	74.54	76.36	73.14	74.94	884,277
2023-09-27	73.80	76.90	73.62	76.40	1,011,719
2023-09-26	78.00	78.00	73.20	73.62	1,459,273
2023-09-25	77.52	78.60	76.34	77.30	1,227,169
2023-09-22	84.88	84.88	77.68	78.06	1,259,842
2023-09-21	82.66	84.32	80.90	81.10	1,303,947
2023-09-20	79.84	83.40	78.36	82.68	2,067,695
2023-09-19	79.04	79.98	77.00	78.78	1,257,520
2023-09-18	81.38	84.94	78.36	78.70	1,563,398
2023-09-15	82.12	85.62	81.42	83.66	2,172,193
2023-09-14	81.50	81.66	78.16	81.66	794,236
2023-09-13	83.00	83.00	77.64	80.54	1,013,621
2023-09-12	80.00	80.50	78.74	79.50	622,262
2023-09-11	83.00	83.00	78.48	79.04	1,191,516
2023-09-08	80.00	82.98	79.06	80.00	662,692
2023-09-07	80.02	81.38	78.68	79.00	1,223,694
2023-09-06	86.60	86.60	81.30	81.52	1,002,852
2023-09-05	83.00	84.94	82.62	83.50	1,188,230
2023-09-04	83.42	85.66	83.02	83.90	674,209
2023-09-01	88.00	89.58	83.10	83.44	2,491,360
2023-08-31	87.32	90.72	87.32	88.00	3,362,238
2023-08-30	88.70	89.50	87.56	89.38	1,007,816
2023-08-29	90.00	91.00	86.74	88.78	2,592,832
2023-08-28	90.06	90.06	90.06	90.06	0
2023-08-25	92.78	92.78	89.48	90.06	655,977
2023-08-24	93.70	93.70	89.58	90.00	1,138,995
2023-08-23	94.00	94.00	90.80	91.20	1,455,126
2023-08-22	90.78	93.28	90.00	90.20	733,852
2023-08-21	90.50	92.00	89.62	90.00	1,603,260
2023-08-18	92.00	92.00	87.02	91.14	1,823,316
2023-08-17	89.22	92.20	87.10	90.38	3,352,161
2023-08-16	96.20	96.20	85.10	87.12	7,661,817
2023-08-15	97.00	99.00	94.68	97.00	4,163,728
2023-08-14	97.96	98.00	95.56	96.12	2,515,316
2023-08-11	96.62	98.24	94.58	96.68	4,173,842
2023-08-10	95.32	97.60	94.20	97.00	1,887,091
2023-08-09	93.58	96.08	93.58	95.14	2,672,201
2023-08-08	90.00	94.10	89.20	93.00	1,528,273
2023-08-07	90.66	92.86	89.60	89.88	888,864
2023-08-04	91.00	91.70	89.52	90.86	1,198,486
2023-08-03	88.52	91.58	88.32	90.68	1,373,559
2023-08-02	90.00	92.94	89.04	90.00	1,978,530
2023-08-01	94.54	94.72	90.24	91.00	523,965
2023-07-31	90.60	94.30	90.60	92.58	909,200
2023-07-28	96.50	96.50	89.74	90.58	2,105,756
2023-07-27	96.18	97.84	92.50	93.22	2,118,650
2023-07-26	91.68	97.00	91.68	92.68	2,279,336
2023-07-25	94.70	96.48	90.86	92.90	5,807,813
2023-07-24	96.20	98.90	95.80	98.58	3,373,881
2023-07-21	94.00	98.80	92.00	95.72	10,529,171
2023-07-20	94.40	95.32	90.70	93.30	3,423,915
2023-07-19	84.62	93.06	84.02	91.80	6,355,771
2023-07-18	77.08	85.00	77.08	83.98	4,104,958
2023-07-17	75.40	76.98	71.88	76.00	3,876,721
2023-07-14	74.36	76.50	71.60	73.50	2,834,301
2023-07-13	68.72	73.90	68.68	73.76	3,270,841
2023-07-12	67.36	69.90	67.16	68.68	1,677,771
2023-07-11	68.02	69.68	66.92	67.36	1,070,444
2023-07-10	67.76	69.46	65.70	66.84	1,791,405
2023-07-07	66.74	69.00	66.00	67.40	3,787,119
2023-07-06	69.58	71.30	66.76	66.98	1,842,502
2023-07-05	72.50	72.50	69.00	69.34	1,284,801
2023-07-04	74.20	74.20	70.76	70.76	900,734
2023-07-03	73.74	73.74	70.04	70.84	1,388,282
2023-06-30	73.50	74.34	71.44	72.28	1,105,189
2023-06-29	74.72	75.02	72.48	73.56	791,918
2023-06-28	71.96	75.28	71.96	73.64	798,723
2023-06-27	72.56	74.82	70.80	71.44	824,963
2023-06-26	72.00	74.58	70.64	73.54	948,826
2023-06-23	78.00	78.00	72.04	72.46	1,145,088
2023-06-22	78.76	78.76	75.72	77.02	701,909
2023-06-21	79.00	79.50	77.00	77.02	1,449,203
2023-06-20	79.00	79.00	75.80	78.58	862,024
2023-06-19	79.00	79.76	76.02	76.28	935,510
2023-06-16	77.20	79.32	75.10	78.84	1,844,353
2023-06-15	76.80	78.26	76.54	78.26	1,672,681
2023-06-14	75.00	77.98	73.08	76.80	2,430,102
2023-06-13	76.86	76.90	74.08	76.90	1,404,369
2023-06-12	75.00	75.24	72.76	75.16	920,122
2023-06-09	76.54	76.54	72.54	74.04	1,441,101
2023-06-08	75.86	76.00	73.96	75.46	1,360,415
2023-06-07	71.80	77.44	70.70	76.86	2,882,828
2023-06-06	71.50	72.50	69.00	71.18	1,256,904
2023-06-05	70.50	72.28	70.38	71.24	1,560,365
2023-06-02	70.16	71.90	68.48	69.80	2,222,955
2023-06-01	71.00	72.30	67.48	68.56	2,804,552
2023-05-31	67.00	70.20	66.00	69.24	3,667,010
2023-05-30	68.52	70.98	67.04	67.04	2,197,066
2023-05-29	68.58	68.58	68.58	68.58	0
2023-05-26	68.20	70.00	68.20	68.58	2,278,936
2023-05-25	71.28	71.28	68.00	68.90	2,697,136
2023-05-24	72.00	72.02	67.40	69.00	3,523,208
2023-05-23	71.00	72.74	68.50	71.42	1,890,116
2023-05-22	71.20	71.68	68.26	70.98	2,156,899
2023-05-19	72.08	72.08	68.12	68.78	6,814,861
2023-05-18	72.06	72.40	67.50	69.16	1,954,919
2023-05-17	70.18	70.92	68.30	69.20	2,583,529
2023-05-16	72.26	74.96	69.54	71.44	2,443,939
2023-05-15	74.00	76.00	67.34	72.04	5,568,127
2023-05-12	74.86	77.00	74.30	75.22	1,944,466
2023-05-11	78.08	78.34	73.84	75.44	2,945,649
2023-05-10	76.62	79.46	75.64	77.86	1,413,587
2023-05-09	85.74	85.74	77.00	77.96	3,052,883
2023-05-08	83.08	83.08	83.08	83.08	0
2023-05-05	80.70	84.96	79.56	83.08	2,268,820
2023-05-04	79.14	81.02	78.00	80.76	1,652,083
2023-05-03	81.00	82.08	77.64	79.22	1,188,045
2023-05-02	80.00	82.82	78.94	80.16	1,957,359
2023-05-01	78.18	78.18	78.18	78.18	0
2023-04-28	77.00	79.50	77.00	78.18	2,018,630
2023-04-27	75.80	78.70	73.52	78.00	2,021,037
2023-04-26	75.00	75.38	73.50	73.50	2,353,954
2023-04-25	77.02	77.96	75.90	76.20	1,137,281
2023-04-24	74.78	78.50	74.68	77.10	1,750,127
2023-04-21	76.58	78.00	73.52	75.02	4,504,738
2023-04-20	77.22	78.66	76.20	76.54	1,695,642
2023-04-19	77.92	78.76	76.74	77.40	1,481,155
2023-04-18	83.76	84.00	78.70	79.18	2,722,225
2023-04-17	82.00	84.40	80.84	83.30	2,572,907
2023-04-14	76.26	80.98	75.14	80.30	2,068,762
2023-04-13	77.34	78.78	74.16	75.58	2,769,472
2023-04-12	79.60	80.78	77.00	77.58	3,695,900
2023-04-11	80.26	81.38	79.02	79.42	1,330,823
2023-04-10	78.60	78.60	78.60	78.60	0
2023-04-07	78.60	78.60	78.60	78.60	0
2023-04-06	76.38	79.62	76.36	78.60	2,782,331
2023-04-05	81.74	82.58	77.52	77.94	3,530,515
2023-04-04	84.50	87.02	80.00	80.86	3,123,452
2023-04-03	84.90	87.46	83.60	84.82	2,131,158
2023-03-31	85.86	86.74	82.20	84.94	2,649,315
2023-03-30	76.20	85.24	76.20	84.24	5,166,250
2023-03-29	69.82	74.72	69.82	74.34	3,052,619
2023-03-28	72.82	73.50	69.26	69.42	2,085,397
2023-03-27	78.52	78.52	72.82	72.82	2,360,049
2023-03-24	77.50	78.98	72.92	75.06	3,842,018
2023-03-23	79.66	79.66	77.18	78.20	1,736,042
2023-03-22	81.10	81.10	77.76	78.32	2,430,340
2023-03-21	81.66	81.84	79.08	79.96	2,168,325
2023-03-20	80.60	80.62	77.00	78.16	2,024,243
2023-03-17	86.50	86.50	80.00	80.62	2,681,474
2023-03-16	83.58	85.18	80.28	82.62	2,631,572
2023-03-15	87.50	87.50	80.54	80.54	3,411,390
2023-03-14	85.00	88.56	82.38	85.60	4,598,834
2023-03-13	87.00	89.00	80.50	80.50	6,274,055
2023-03-10	88.98	90.46	86.48	86.48	6,009,773
2023-03-09	93.00	95.20	90.18	90.18	4,361,389
2023-03-08	96.00	96.84	92.06	92.06	4,940,359
2023-03-07	101.35	102.35	96.60	97.44	2,489,776
2023-03-06	101.40	103.35	98.52	102.00	1,739,558
2023-03-03	97.84	100.95	97.00	100.90	1,811,422
2023-03-02	98.34	99.78	95.68	96.98	1,950,815
2023-03-01	98.98	100.75	96.00	99.68	2,115,635
2023-02-28	97.56	100.80	94.00	98.42	3,012,082
2023-02-27	97.00	97.78	95.50	97.06	1,344,514
2023-02-24	97.42	100.05	94.76	95.90	2,025,935
2023-02-23	98.66	101.00	96.38	97.60	1,055,057
2023-02-22	96.38	99.40	95.02	98.12	1,924,356
2023-02-21	105.00	105.00	97.68	97.68	2,091,598
2023-02-20	104.65	104.90	100.55	102.00	773,180
2023-02-17	102.00	104.85	100.40	102.70	1,945,700
2023-02-16	104.95	105.65	100.85	103.40	2,230,952
2023-02-15	100.30	103.75	98.30	103.75	2,884,886
2023-02-14	104.10	104.20	99.14	100.30	2,790,492
2023-02-13	105.00	105.80	101.55	103.85	2,055,485
2023-02-10	108.50	109.50	103.00	105.20	3,464,125
2023-02-09	116.00	116.00	109.55	110.10	2,857,634
2023-02-08	111.00	119.05	111.00	115.65	4,734,404
2023-02-07	113.00	114.75	109.25	109.75	1,968,932
2023-02-06	113.40	114.95	110.85	113.30	3,328,909
2023-02-03	118.60	118.60	109.75	115.85	5,851,726
2023-02-02	104.95	120.35	104.95	118.55	8,798,787
2023-02-01	100.90	106.20	100.15	103.30	6,107,469
2023-01-31	87.00	103.25	86.30	101.30	13,467,366
2023-01-30	87.50	89.72	83.94	89.32	5,162,083
2023-01-27	85.42	87.50	85.04	85.70	2,433,751
2023-01-26	87.50	88.56	85.70	86.12	4,686,129
2023-01-25	88.50	88.50	85.06	85.68	6,339,478
2023-01-24	88.50	90.94	88.02	88.42	2,096,567
2023-01-23	87.50	89.52	86.06	88.40	2,637,079
2023-01-20	88.00	88.00	85.22	86.74	3,084,615
2023-01-19	91.18	91.50	85.00	85.32	3,916,096
2023-01-18	92.00	93.80	87.64	88.20	4,612,109
2023-01-17	90.38	92.00	87.32	91.58	5,330,712
2023-01-16	87.00	95.54	84.50	91.30	14,796,389
2023-01-13	97.64	106.40	97.64	103.80	4,343,096
2023-01-12	98.90	102.95	97.06	97.58	4,206,551
2023-01-11	97.00	100.20	96.40	97.60	1,735,219
2023-01-10	99.56	100.55	94.90	95.98	1,530,363
2023-01-09	98.92	101.20	98.00	99.38	2,446,227
2023-01-06	93.00	99.20	91.88	98.22	2,134,824
2023-01-05	99.62	99.62	95.20	95.78	1,360,230
2023-01-04	96.84	98.96	93.68	98.56	2,357,675
2023-01-03	93.32	96.92	93.32	96.92	2,266,400
2023-01-02	91.64	91.64	91.64	91.64	0
2022-12-30	95.30	95.30	90.00	91.64	1,009,787
2022-12-29	87.58	94.66	85.52	94.38	2,939,301
2022-12-28	91.44	92.00	87.16	88.14	2,058,008
2022-12-27	88.90	88.90	88.90	88.90	0
2022-12-26	88.90	88.90	88.90	88.90	0
2022-12-23	87.00	89.98	85.98	88.90	1,197,233
2022-12-22	91.06	92.18	86.16	86.74	2,768,681
2022-12-21	91.80	94.98	90.92	92.30	2,311,218
2022-12-20	93.98	93.98	90.72	92.00	1,607,075
2022-12-19	96.26	96.26	91.54	94.68	1,237,859
2022-12-16	91.02	95.52	90.14	92.48	3,474,985
2022-12-15	94.12	94.98	91.02	91.12	1,843,248
2022-12-14	95.24	97.52	94.60	95.56	2,277,671
2022-12-13	93.74	99.12	90.40	96.14	2,987,162
2022-12-12	91.02	94.94	89.96	94.84	1,588,560
2022-12-09	91.02	94.78	89.98	91.70	2,507,209
2022-12-08	90.44	92.72	88.46	90.64	3,123,439
2022-12-07	100.00	100.00	90.00	90.00	4,376,743
2022-12-06	103.00	103.00	98.06	100.10	2,084,876
2022-12-05	103.60	106.60	101.85	103.15	2,612,806
2022-12-02	103.10	105.55	100.00	103.65	5,292,406
2022-12-01	102.35	108.10	102.35	104.55	7,732,994
2022-11-30	100.00	103.80	97.08	103.15	5,166,313
2022-11-29	103.00	103.00	96.48	97.94	6,162,217
2022-11-28	96.80	106.00	95.18	103.60	5,515,707
2022-11-25	101.70	103.95	97.18	97.72	4,943,816
2022-11-24	97.98	104.00	94.20	100.70	4,409,547
2022-11-23	91.28	97.24	87.40	97.24	3,848,691
2022-11-22	84.50	90.80	84.50	89.34	2,842,629
2022-11-21	87.48	87.94	84.10	85.18	2,979,079
2022-11-18	88.76	92.34	86.52	87.48	9,972,275
2022-11-17	91.34	91.34	86.28	87.78	5,062,689
2022-11-16	99.60	99.88	90.20	90.30	5,978,417
2022-11-15	101.60	101.80	96.16	100.90	4,245,234
2022-11-14	102.50	105.95	99.24	102.50	5,308,078
2022-11-11	105.80	110.00	97.24	102.40	10,470,644
2022-11-10	87.70	106.10	86.92	103.35	10,083,493
2022-11-09	92.94	94.98	88.02	89.00	9,646,983
2022-11-08	85.00	93.14	81.40	92.94	7,714,516
2022-11-07	88.14	91.48	86.50	89.02	3,044,037
2022-11-04	88.80	88.80	85.10	85.90	3,419,833
2022-11-03	84.28	87.56	81.30	86.60	3,955,672
2022-11-02	88.32	90.38	84.00	84.84	7,096,375
2022-11-01	84.00	93.16	82.52	88.86	7,102,714
2022-10-31	81.02	83.34	76.82	82.66	5,606,861
2022-10-28	80.58	82.96	77.56	79.92	6,559,787
2022-10-27	76.22	87.66	66.02	83.70	34,115,252
2022-10-26	96.38	105.55	94.94	104.45	5,342,537
2022-10-25	91.56	97.36	88.76	96.38	4,766,849
2022-10-24	94.38	96.98	91.50	92.90	5,665,748
2022-10-21	94.90	96.98	91.00	95.50	4,931,200
2022-10-20	92.72	96.82	87.76	95.16	7,163,504
2022-10-19	97.42	98.00	92.56	94.00	3,157,706
2022-10-18	94.62	99.62	94.62	96.00	3,923,035
2022-10-17	95.92	97.44	91.04	92.26	6,160,485
2022-10-14	92.48	96.62	90.80	91.46	4,232,823
2022-10-13	91.00	94.90	86.00	91.10	5,666,779
2022-10-12	97.48	98.46	90.90	90.92	3,468,343
2022-10-11	97.00	99.88	95.12	97.62	2,762,193
2022-10-10	100.00	101.35	96.66	97.06	3,960,986
2022-10-07	100.95	105.90	98.60	101.55	3,622,307
2022-10-06	108.25	109.10	101.85	102.10	4,347,490
2022-10-05	115.90	115.90	104.40	104.40	3,079,458
2022-10-04	107.65	117.45	107.65	116.05	5,394,918
2022-10-03	106.00	106.00	98.08	105.55	5,211,904
2022-09-30	101.20	105.65	97.84	104.60	4,146,233
2022-09-29	114.30	114.30	101.80	101.80	2,970,882
2022-09-28	110.95	116.10	104.45	113.85	5,987,252
2022-09-27	110.00	119.00	109.95	113.80	6,174,804
2022-09-26	99.36	109.95	99.20	108.65	4,484,211
2022-09-23	105.50	107.65	97.54	101.65	5,714,552
2022-09-22	110.70	111.60	106.05	107.45	3,788,624
2022-09-21	107.65	114.95	105.60	113.20	5,273,344
2022-09-20	114.10	116.60	105.25	109.95	7,595,259
2022-09-19	115.10	115.10	115.10	115.10	0
2022-09-16	108.50	116.00	107.65	115.10	9,437,755
2022-09-15	113.00	121.40	108.80	111.25	10,238,272
2022-09-14	132.90	132.90	108.80	115.25	38,611,436
2022-09-13	164.00	167.00	153.20	153.20	3,463,582
2022-09-12	162.35	168.00	158.00	161.65	3,459,052
2022-09-09	161.00	168.95	159.50	166.05	2,302,351
2022-09-08	162.80	168.65	155.10	160.50	3,668,378
2022-09-07	163.00	164.95	154.80	163.55	6,129,932
2022-09-06	171.60	177.00	167.15	171.25	1,919,456
2022-09-05	176.70	178.80	171.55	172.65	1,935,791
2022-09-02	183.05	185.90	177.95	179.40	2,337,632
2022-09-01	195.70	195.70	179.45	179.45	2,759,730
2022-08-31	199.95	204.60	197.25	197.60	1,824,514
2022-08-30	202.70	211.00	200.20	201.20	1,641,384
2022-08-29	207.50	207.50	207.50	207.50	0
2022-08-26	208.10	214.20	205.70	207.50	2,402,881
2022-08-25	201.00	211.90	199.10	206.00	2,967,756
2022-08-24	201.30	203.30	193.60	198.75	2,955,077
2022-08-23	201.20	209.90	197.20	202.80	1,974,036
2022-08-22	208.30	208.30	193.35	198.70	1,941,266
2022-08-19	208.20	215.80	201.00	204.50	1,969,836
2022-08-18	225.00	228.50	208.10	213.10	6,711,811
2022-08-17	238.10	247.50	237.70	242.20	1,903,506
2022-08-16	252.70	260.00	236.90	244.50	2,152,612
2022-08-15	250.00	251.60	237.50	250.40	2,160,108
2022-08-12	247.50	247.50	235.10	240.00	2,508,466
2022-08-11	221.00	250.30	220.90	248.40	4,211,466
2022-08-10	202.00	221.00	197.35	221.00	3,011,235
2022-08-09	216.00	216.00	200.20	201.10	2,092,054
2022-08-08	217.70	220.00	205.20	215.00	2,983,670
2022-08-05	212.10	218.60	207.40	217.40	3,167,477
2022-08-04	205.90	213.80	202.90	208.90	2,407,390
2022-08-03	212.00	213.00	201.10	203.80	1,708,275
2022-08-02	205.00	209.00	197.80	208.80	1,634,178
2022-08-01	211.00	215.40	200.60	206.60	2,027,705
2022-07-29	220.00	222.50	210.40	213.00	3,030,168
2022-07-28	200.00	218.90	200.00	215.50	6,511,300
2022-07-27	196.00	198.95	190.05	197.80	1,559,141
2022-07-26	197.60	202.90	185.35	188.95	2,389,819
2022-07-25	200.00	200.00	186.40	191.95	2,116,528
2022-07-22	202.00	204.00	198.20	201.10	1,510,718
2022-07-21	205.00	205.80	196.00	200.30	1,091,165
2022-07-20	200.00	203.90	192.85	203.80	2,259,936
2022-07-19	196.25	200.00	191.95	197.10	1,430,380
2022-07-18	180.75	202.90	180.00	201.00	3,801,930
2022-07-15	179.40	182.45	175.00	177.70	2,288,726
2022-07-14	179.50	183.30	175.45	178.00	1,851,106
2022-07-13	185.60	187.00	173.00	181.30	3,000,336
2022-07-12	184.15	192.35	182.50	187.45	1,940,711
2022-07-11	183.35	198.00	183.35	188.10	2,383,247
2022-07-08	189.35	190.50	183.85	187.85	2,563,894
2022-07-07	179.15	188.90	174.20	187.40	3,053,380
2022-07-06	173.95	177.75	170.95	177.75	2,579,535
2022-07-05	173.40	176.75	167.45	171.75	3,950,008
2022-07-04	182.95	184.95	170.75	171.05	1,382,842
2022-07-01	171.45	183.50	168.65	180.90	2,885,525
2022-06-30	171.20	178.25	165.45	172.80	5,167,793
2022-06-29	197.00	197.00	172.45	173.60	3,828,022
2022-06-28	200.30	201.10	193.50	193.50	2,041,402
2022-06-27	194.00	206.20	193.55	195.85	2,846,705
2022-06-24	195.90	199.50	191.00	194.55	2,760,681
2022-06-23	207.00	207.00	189.65	190.40	3,503,672
2022-06-22	206.50	211.40	201.10	207.30	2,736,686
2022-06-21	205.00	218.90	201.70	216.70	3,239,084
2022-06-20	209.90	219.00	209.50	214.50	4,944,650
2022-06-17	202.10	218.70	202.10	214.10	3,438,470
2022-06-16	219.20	219.20	201.40	205.80	2,664,747
2022-06-15	208.90	216.00	207.40	212.90	4,786,411
2022-06-14	217.40	218.50	202.20	202.20	3,490,510
2022-06-13	224.90	227.40	209.60	210.90	5,329,993
2022-06-10	234.00	243.70	228.90	231.20	5,139,423
2022-06-09	278.80	278.80	236.10	236.20	12,176,205
2022-06-08	290.10	292.20	283.20	288.80	1,965,608
2022-06-07	294.90	300.90	283.00	288.80	1,745,645
2022-06-06	292.70	303.70	287.30	301.80	2,218,821
2022-06-03	286.50	286.50	286.50	286.50	0
2022-06-02	286.50	286.50	286.50	286.50	0
2022-06-01	292.00	297.30	284.50	286.50	2,441,505
2022-05-31	312.60	313.10	293.50	294.70	3,102,558
2022-05-30	315.00	320.00	302.90	304.90	2,113,334
2022-05-27	308.00	314.60	299.80	313.50	2,271,318
2022-05-26	290.00	301.50	290.00	301.50	1,885,210
2022-05-25	316.00	316.00	288.00	288.00	2,797,386
2022-05-24	314.00	319.60	304.30	310.40	1,347,250
2022-05-23	301.00	322.20	301.00	318.40	1,358,369
2022-05-20	314.00	322.30	304.20	304.60	3,890,444
2022-05-19	291.40	313.90	291.40	311.30	3,003,601
2022-05-18	296.90	309.10	294.50	299.30	2,537,905
2022-05-17	295.00	295.10	287.60	293.20	2,000,770
2022-05-16	287.40	294.30	283.70	287.30	2,541,495
2022-05-13	280.00	289.00	270.00	286.60	2,192,780
2022-05-12	270.00	273.90	253.30	268.90	3,191,402
2022-05-11	270.00	288.50	269.50	281.10	2,071,708
2022-05-10	282.10	288.50	267.30	268.90	4,008,733
2022-05-09	296.00	303.90	277.00	277.00	4,177,258
2022-05-06	308.20	313.90	296.00	301.90	4,793,179
2022-05-05	313.20	329.20	310.00	312.50	3,838,374
2022-05-04	310.40	324.00	310.30	313.10	1,622,954
2022-05-03	315.60	328.40	310.80	318.00	3,073,995
2022-05-02	331.40	331.40	331.40	331.40	0
2022-04-29	307.60	338.90	307.60	331.40	2,301,978
2022-04-28	328.00	331.80	304.50	311.60	1,713,530
2022-04-27	314.80	325.20	309.90	323.90	1,517,870
2022-04-26	328.30	333.30	315.20	317.90	1,496,909
2022-04-25	331.60	332.50	311.00	325.30	3,416,292
2022-04-22	339.90	347.00	326.00	327.30	3,759,498
2022-04-21	368.60	372.00	340.70	340.70	3,949,668
2022-04-20	360.00	381.80	349.90	369.30	3,034,959
2022-04-19	361.40	361.40	343.20	358.50	2,913,631
2022-04-18	355.60	355.60	355.60	355.60	0
2022-04-15	355.60	355.60	355.60	355.60	0
2022-04-14	367.00	367.00	349.50	355.60	2,015,726
2022-04-13	360.70	360.80	345.80	354.60	2,925,285
2022-04-12	356.60	356.60	341.60	347.30	2,229,333
2022-04-11	350.10	358.80	345.20	352.70	1,856,935
2022-04-08	370.80	370.80	351.70	356.50	3,548,162
2022-04-07	358.20	373.20	355.30	358.70	3,322,265
2022-04-06	377.50	380.00	355.30	356.10	4,204,989
2022-04-05	380.00	404.00	369.00	379.30	7,161,850
2022-04-04	358.80	369.90	345.90	369.90	4,121,054
2022-04-01	359.40	364.40	350.70	353.30	2,139,823
2022-03-31	353.40	357.40	342.20	354.80	2,682,599
2022-03-30	340.40	361.40	340.20	358.20	2,805,133
2022-03-29	355.00	355.00	330.60	342.40	3,618,306
2022-03-28	341.20	352.60	336.20	340.80	2,700,616
2022-03-25	363.80	374.00	344.60	344.60	3,535,926
2022-03-24	356.60	364.20	346.60	356.00	2,579,052
2022-03-23	361.00	364.80	342.40	354.00	4,174,001
2022-03-22	346.20	359.00	340.80	349.40	2,058,624
2022-03-21	358.80	360.20	339.60	347.00	2,127,299
2022-03-18	357.00	357.00	336.40	357.00	3,844,161
2022-03-17	363.20	365.40	335.60	347.60	5,256,438
2022-03-16	345.00	364.40	339.20	363.40	4,464,427
2022-03-15	370.00	375.40	342.80	358.00	4,609,638
2022-03-14	409.00	421.60	378.00	379.20	5,604,333
2022-03-11	375.00	412.20	370.00	402.40	6,418,146
2022-03-10	399.60	405.80	376.00	378.80	5,504,567
2022-03-09	421.80	441.00	365.20	397.00	12,545,956
2022-03-08	354.80	406.40	354.80	406.20	9,833,344
2022-03-07	319.40	361.20	308.20	351.40	8,389,437
2022-03-04	304.80	319.40	296.20	314.80	4,018,617
2022-03-03	332.00	338.20	303.00	304.20	4,033,606
2022-03-02	333.80	347.60	311.00	327.80	5,292,712
2022-03-01	368.00	374.80	302.00	318.60	11,205,447
2022-02-28	273.00	349.20	273.00	332.20	10,975,474
2022-02-25	269.00	279.00	247.60	277.20	5,595,812
2022-02-24	216.00	260.00	210.00	257.80	6,646,057
2022-02-23	236.20	240.80	232.40	236.20	2,690,347
2022-02-22	217.40	239.60	214.20	234.00	3,071,781
2022-02-21	242.00	247.00	224.40	228.00	4,778,999
2022-02-18	256.00	256.20	240.60	240.60	4,395,921
2022-02-17	263.40	267.80	252.60	254.40	2,479,179
2022-02-16	268.20	273.80	257.00	265.40	3,256,689
2022-02-15	245.00	267.80	243.80	265.00	3,407,748
2022-02-14	252.40	253.80	240.00	249.40	5,198,360
2022-02-11	251.80	272.20	248.20	261.40	3,167,211
2022-02-10	277.00	279.00	249.00	260.00	5,075,170
2022-02-09	254.80	287.40	251.40	278.80	4,808,141
2022-02-08	251.00	252.20	243.20	255.40	2,078,593
2022-02-07	256.60	261.60	249.00	255.40	3,025,457
2022-02-04	259.80	265.00	247.20	253.40	4,607,876
2022-02-03	276.60	276.60	251.80	254.80	3,316,034
2022-02-02	273.00	286.40	267.60	278.60	6,432,604
2022-02-01	271.80	276.20	257.00	264.40	8,199,018
2022-01-31	244.00	271.00	244.00	270.40	5,710,180
2022-01-28	240.00	246.00	228.20	239.40	5,885,856
2022-01-27	256.20	267.60	235.60	241.80	10,013,421
2022-01-26	260.00	274.80	253.20	268.00	5,206,702
2022-01-25	282.20	282.20	250.00	255.00	7,406,349
2022-01-24	301.00	306.80	267.20	271.60	9,562,556
2022-01-21	328.00	328.00	302.40	308.00	3,440,963
2022-01-20	308.60	334.60	308.00	332.40	3,325,677
2022-01-19	319.00	324.00	312.00	312.60	3,438,517
2022-01-18	338.20	340.00	324.00	329.00	7,597,745
2022-01-17	340.00	349.20	333.40	342.40	2,056,627
2022-01-14	361.40	361.40	338.00	338.00	1,777,237
2022-01-13	363.20	363.20	352.60	356.60	1,141,076
2022-01-12	359.00	361.60	353.20	358.40	1,445,320
2022-01-11	352.40	356.80	348.20	354.80	2,246,222
2022-01-10	367.80	370.00	346.80	347.60	2,833,608
2022-01-07	360.00	375.60	357.60	364.60	2,341,016
2022-01-06	376.60	381.20	361.20	363.00	4,427,532
2022-01-05	386.60	395.00	376.20	387.20	3,052,700
2022-01-04	405.00	410.20	390.00	392.00	3,097,266
2022-01-03	394.00	394.00	394.00	394.00	0
2021-12-31	386.60	397.00	386.60	394.00	651,538
2021-12-30	375.00	393.80	374.60	391.60	2,242,905
2021-12-29	392.80	399.00	374.00	377.40	2,573,511
2021-12-28	396.00	396.00	396.00	396.00	0
2021-12-27	396.00	396.00	396.00	396.00	0
2021-12-24	389.80	398.60	389.20	396.00	781,642
2021-12-23	388.20	395.60	386.00	387.20	1,851,909
2021-12-22	388.40	393.00	379.40	391.20	1,491,821
2021-12-21	364.80	388.40	364.80	386.60	2,374,788
2021-12-20	360.00	374.20	358.60	369.60	2,538,372
2021-12-17	378.60	379.60	363.00	378.20	3,993,268
2021-12-16	380.00	404.60	377.20	385.40	5,508,921
2021-12-15	380.00	391.00	375.00	375.00	4,124,524
2021-12-14	386.00	412.20	375.40	382.20	3,553,229
2021-12-13	399.00	403.20	380.60	382.80	3,063,419
2021-12-10	402.00	409.80	395.40	396.80	2,915,250
2021-12-09	424.00	428.00	400.80	401.40	2,430,241
2021-12-08	437.20	445.60	421.20	422.40	1,775,659
2021-12-07	420.20	440.00	418.00	432.60	2,820,846
2021-12-06	408.20	415.20	393.00	414.00	3,108,608
2021-12-03	442.60	445.00	399.00	400.20	3,899,111
2021-12-02	445.40	453.20	422.60	428.40	4,594,796
2021-12-01	456.80	468.00	451.00	461.40	2,118,275
2021-11-30	448.00	466.60	442.00	458.00	3,014,315
2021-11-29	430.60	461.60	430.60	455.40	3,183,169
2021-11-26	437.20	446.60	428.80	430.40	2,425,070
2021-11-25	435.00	463.40	429.40	456.20	2,767,087
2021-11-24	425.00	433.20	415.40	426.60	2,636,728
2021-11-23	429.60	435.20	416.80	424.80	5,998,522
2021-11-22	464.00	473.20	440.60	444.20	4,578,308
2021-11-19	465.00	477.80	456.40	465.00	4,753,867
2021-11-18	485.60	486.80	460.00	469.20	5,438,662
2021-11-17	491.80	502.50	483.00	484.20	4,750,013
2021-11-16	500.00	500.50	483.20	491.80	1,914,509
2021-11-15	511.00	516.00	485.60	492.00	2,564,108
2021-11-12	504.00	513.00	497.80	507.00	1,778,459
2021-11-11	523.00	525.50	494.00	495.80	3,291,750
2021-11-10	503.00	527.50	500.50	521.00	4,550,408
2021-11-09	498.00	511.50	487.20	511.50	5,913,508
2021-11-08	482.80	485.60	470.40	479.40	2,279,282
2021-11-05	484.60	492.00	471.20	477.80	1,963,340
2021-11-04	493.20	494.80	474.00	487.40	4,276,033
2021-11-03	488.00	497.80	468.20	474.80	3,644,922
2021-11-02	510.00	519.50	480.40	487.00	3,361,245
2021-11-01	499.00	515.00	486.40	509.50	3,678,422
2021-10-29	482.20	497.80	478.80	489.00	3,203,618
2021-10-28	478.80	487.00	470.60	480.40	2,478,282
2021-10-27	465.60	485.00	463.60	478.80	2,258,509
2021-10-26	466.00	487.20	459.00	483.80	3,578,626
2021-10-25	458.80	467.00	441.00	457.00	2,836,475
2021-10-22	477.80	479.60	458.80	461.00	2,264,998
2021-10-21	446.40	481.80	437.80	479.80	7,949,155
2021-10-20	460.00	465.20	438.20	442.60	3,825,574
2021-10-19	468.00	474.00	446.60	454.20	2,687,753
2021-10-18	449.20	474.40	436.80	463.20	4,326,983
2021-10-15	420.00	458.00	412.00	451.20	12,451,416
2021-10-14	456.20	474.80	452.40	474.80	4,252,656
2021-10-13	427.60	454.60	425.00	451.40	4,047,666
2021-10-12	387.00	428.80	379.20	426.40	5,628,818
2021-10-11	390.60	392.80	373.60	387.00	3,076,857
2021-10-08	388.60	398.80	380.80	389.00	3,099,664
2021-10-07	382.00	394.20	370.20	383.40	3,482,120
2021-10-06	385.60	391.60	356.20	371.60	5,087,601
2021-10-05	391.00	398.60	380.40	386.00	4,599,786
2021-10-04	405.00	413.40	386.60	392.80	3,943,080
2021-10-01	426.80	429.60	405.80	408.80	3,044,046
2021-09-30	424.80	435.20	418.40	430.80	3,598,803
2021-09-29	438.20	444.20	420.00	427.00	2,355,418
2021-09-28	445.80	452.40	435.40	448.60	2,887,847
2021-09-27	435.00	448.40	430.60	446.60	1,905,005
2021-09-24	430.60	443.00	428.40	432.80	4,234,748
2021-09-23	429.00	437.00	407.60	430.00	4,524,953
2021-09-22	408.40	414.80	401.60	409.00	3,662,566
2021-09-21	400.60	408.80	395.00	400.80	2,183,597
2021-09-20	386.20	407.80	384.40	400.60	1,993,356
2021-09-17	397.00	405.00	390.60	392.60	2,089,902
2021-09-16	408.00	426.40	391.20	395.00	5,362,507
2021-09-15	392.40	418.40	386.60	410.60	3,369,531
2021-09-14	403.00	407.40	381.00	398.40	6,619,425
2021-09-13	464.00	464.00	392.00	413.80	8,679,810
2021-09-10	496.20	504.00	468.20	468.20	2,763,077
2021-09-09	490.20	498.20	474.40	495.80	2,917,771
2021-09-08	517.50	520.00	493.00	493.00	2,912,145
2021-09-07	520.00	536.00	515.50	517.50	3,135,336
2021-09-06	502.00	528.00	497.00	520.00	2,583,865
2021-09-03	500.00	507.00	487.20	504.00	2,893,747
2021-09-02	500.00	508.00	492.20	494.00	2,378,729
2021-09-01	491.60	502.00	475.80	500.00	2,309,298
2021-08-31	491.20	500.00	480.80	485.40	2,395,859
2021-08-30	492.60	492.60	492.60	492.60	0
2021-08-27	489.00	497.20	466.80	492.60	2,899,216
2021-08-26	490.00	503.00	488.20	493.00	2,193,087
2021-08-25	486.20	499.80	483.60	493.60	2,491,573
2021-08-24	464.60	494.20	464.00	482.80	4,354,232
2021-08-23	453.20	464.60	439.40	463.20	3,276,990
2021-08-20	461.00	465.40	450.40	459.80	3,053,703
2021-08-19	430.00	463.20	426.60	462.00	3,984,150
2021-08-18	397.80	447.60	396.40	440.60	6,961,027
2021-08-17	390.40	395.40	381.00	393.80	2,960,049
2021-08-16	388.40	393.40	383.60	388.80	1,767,510
2021-08-13	399.20	404.00	390.60	393.80	1,229,120
2021-08-12	403.00	410.80	397.00	400.00	1,115,164
2021-08-11	415.80	419.00	407.00	407.00	1,701,047
2021-08-10	405.00	420.80	404.60	411.20	2,011,850
2021-08-09	391.00	401.40	384.60	401.20	1,824,964
2021-08-06	382.20	399.00	377.20	391.00	2,112,892
2021-08-05	396.60	397.20	373.60	380.40	3,716,751
2021-08-04	410.60	419.20	398.80	399.60	2,023,284
2021-08-03	421.80	428.00	413.20	417.60	1,829,958
2021-08-02	412.80	421.80	410.20	420.00	1,627,484
2021-07-30	400.60	414.40	386.60	410.20	1,700,568
2021-07-29	407.80	417.80	401.00	402.00	2,339,424
2021-07-28	387.20	409.20	376.20	407.60	4,195,112
2021-07-27	384.60	393.40	374.20	383.80	3,581,809
2021-07-26	397.00	399.60	385.40	386.80	2,537,072
2021-07-23	412.00	418.80	401.80	404.40	1,530,056
2021-07-22	410.00	417.40	402.20	405.20	1,968,792
2021-07-21	394.40	408.80	389.80	402.60	2,586,502
2021-07-20	379.40	392.60	379.00	391.00	2,214,477
2021-07-19	379.20	379.40	359.00	379.00	3,401,863
2021-07-16	393.20	395.20	375.00	386.00	3,625,983
2021-07-15	396.40	404.00	375.60	391.20	3,871,265
2021-07-14	429.00	429.00	391.20	405.20	4,606,148
2021-07-13	429.40	440.20	418.40	432.00	2,402,311
2021-07-12	413.40	438.80	409.00	429.60	2,310,515
2021-07-09	425.80	433.00	405.40	412.60	2,835,784
2021-07-08	440.00	446.40	413.20	425.80	3,977,479
2021-07-07	467.80	474.00	441.40	441.80	2,819,607
2021-07-06	451.80	466.00	438.40	466.00	2,646,666
2021-07-05	467.00	467.00	445.80	448.20	2,101,140
2021-07-02	467.20	467.20	447.20	462.40	2,140,776
2021-07-01	459.60	475.80	451.20	457.20	3,207,605
2021-06-30	495.80	495.80	444.00	455.40	5,602,773
2021-06-29	465.80	492.00	459.40	490.40	4,935,056
2021-06-28	435.00	465.80	430.40	457.60	4,017,352
2021-06-25	404.00	439.60	396.20	435.00	8,680,577
2021-06-24	375.00	404.00	368.60	404.00	4,353,387
2021-06-23	370.00	380.80	365.40	373.40	2,924,563
2021-06-22	366.40	370.00	356.00	368.00	2,462,757
2021-06-21	370.00	370.00	353.80	368.80	2,964,957
2021-06-18	371.40	383.80	362.40	366.20	3,164,745
2021-06-17	377.60	380.60	365.20	375.40	2,311,542
2021-06-16	374.60	389.40	363.40	384.00	3,142,475
2021-06-15	384.00	392.00	363.80	367.80	3,755,260
2021-06-14	366.20	386.20	362.00	381.00	4,318,791
2021-06-11	371.80	379.80	356.40	360.00	3,459,597
2021-06-10	392.00	400.00	361.00	376.20	5,932,191
2021-06-09	389.40	402.00	381.00	396.20	2,545,889
2021-06-08	371.20	396.00	366.60	389.20	3,658,666
2021-06-07	382.40	382.80	362.40	368.80	2,284,240
2021-06-04	383.20	383.20	363.60	379.40	2,393,248
2021-06-03	387.60	388.00	375.80	380.40	2,021,711
2021-06-02	391.60	395.60	382.20	387.40	1,898,989
2021-06-01	405.00	408.80	386.80	393.20	4,460,076

Share	Price	Change
Cellbxhealth (CLBX)	2.15	24.64%
Engage Xr (EXR)	0.20	21.21%
Solid State (SOLI)	205.00	17.82%
Oriole Resources (ORR)	0.34	15.25%
Tapir Holdings (TAPH)	42.50	13.33%

Share	Price	Change
Mothercare (MTC)	0.61	-39%
Proteome (PRM)	1.40	-24.53%
Petra Diamonds (PDL)	10.70	-18.94%
Lansdowne Res (LRES)	0.105	-16%
Sound Energy (SOU)	1.85	-14.55%

Share	Price	Volume
Premier African Minerals (PREM)	0.024	3,304,840,246
Quantum Helium (QHE)	0.03175	2,066,015,289
Ethernity Net (ENET)	0.0014	833,856,837
Tower Resources (TRP)	0.0225	777,780,950
Buccaneer Ergy (BUCE)	0.011	301,951,800