Jersey Oil & Gas plc Share History

Jersey Oil & Gas plc Share Price history. The following table shows end-of-day data JOG historical share prices for Jersey Oil & Gas plc, 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.

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

Date	Open	High	Low	Close	Volume
2026-07-27	134.00	134.00	117.50	118.50	277,999
2026-07-24	122.50	134.00	126.00	134.00	540,270
2026-07-23	118.50	123.00	115.50	115.50	191,229
2026-07-22	121.50	121.50	114.50	118.50	214,949
2026-07-21	134.50	134.50	121.00	121.50	507,705
2026-07-20	129.00	142.00	134.50	136.00	702,003
2026-07-17	113.00	132.50	113.00	128.00	884,650
2026-07-16	109.00	117.00	109.00	113.00	236,717
2026-07-15	106.50	111.50	106.50	109.00	150,087
2026-07-14	101.50	106.50	101.50	106.50	109,818
2026-07-13	98.00	104.50	98.00	101.50	105,954
2026-07-10	97.50	97.50	97.50	97.50	2,004
2026-07-09	94.50	92.00	92.00	97.50	30,363
2026-07-08	94.50	94.50	94.50	94.50	15,889
2026-07-07	95.00	95.00	93.00	94.50	8,081
2026-07-06	95.00	95.00	95.00	95.00	10,715
2026-07-03	95.00	95.00	95.00	95.00	52,825
2026-07-02	96.60	97.00	95.00	95.00	52,823
2026-07-01	97.00	97.00	96.60	96.60	104,214
2026-06-30	97.00	97.00	97.00	97.00	7,665
2026-06-29	96.50	97.00	96.00	97.00	81,202
2026-06-26	95.50	97.50	94.40	96.50	78,784
2026-06-25	96.60	96.60	95.00	95.00	67,697
2026-06-24	100.50	100.50	96.60	96.60	133,137
2026-06-23	103.00	103.00	100.50	100.50	60,651
2026-06-22	92.50	106.00	92.50	103.50	312,205
2026-06-19	92.50	92.50	92.50	92.50	17,566
2026-06-18	92.50	92.50	92.50	92.50	39,443
2026-06-17	91.50	92.50	91.50	92.50	20,784
2026-06-16	90.50	90.50	90.50	90.50	47,237
2026-06-15	90.00	90.50	90.00	90.50	42,026
2026-06-12	93.50	93.50	90.00	90.00	24,982
2026-06-11	96.50	96.50	93.50	93.50	90,722
2026-06-10	95.50	96.50	95.50	96.50	66,776
2026-06-09	96.50	96.50	95.50	95.50	35,296
2026-06-08	99.00	99.00	96.50	96.50	38,527
2026-06-05	98.00	98.00	98.00	98.00	99,850
2026-06-04	96.00	98.00	95.00	98.00	174,618
2026-06-03	95.00	96.00	95.00	96.00	24,811
2026-06-02	95.00	95.00	95.00	95.00	94,976
2026-06-01	91.50	95.00	91.50	95.00	82,018
2026-05-29	90.00	92.20	92.20	92.20	94,313
2026-05-28	92.50	90.00	90.00	90.00	85,575
2026-05-27	92.50	92.50	92.50	92.50	30,376
2026-05-26	93.50	93.50	92.50	92.50	24,392
2026-05-25	93.50	93.50	93.50	93.50	0
2026-05-22	91.00	94.00	91.00	93.50	66,565
2026-05-21	92.00	92.00	91.00	91.00	53,759
2026-05-20	88.50	92.00	88.00	92.00	156,783
2026-05-19	96.50	92.00	87.00	88.50	347,210
2026-05-18	97.00	97.00	95.00	95.00	156,740
2026-05-15	96.50	96.50	96.00	96.50	69,467
2026-05-14	102.00	98.00	95.00	96.50	267,274
2026-05-13	104.00	104.00	103.00	103.00	49,087
2026-05-12	104.00	105.00	103.00	104.00	78,764
2026-05-11	106.00	106.00	104.00	104.00	151,163
2026-05-08	109.00	110.50	105.00	110.50	38,299
2026-05-07	111.50	111.50	107.50	107.50	39,934
2026-05-06	112.50	112.50	111.50	111.50	39,979
2026-05-05	114.00	114.00	111.00	112.50	59,764
2026-05-04	114.00	114.00	114.00	114.00	0
2026-05-01	119.50	119.50	114.00	114.00	91,276
2026-04-30	119.50	119.50	119.50	119.50	22,439
2026-04-29	119.50	119.50	119.50	119.50	38,147
2026-04-28	121.50	121.50	118.00	119.50	71,156
2026-04-27	124.00	124.00	121.50	121.50	142,136
2026-04-24	121.00	124.00	121.00	124.00	71,384
2026-04-23	117.50	125.50	121.00	121.00	250,312
2026-04-22	116.50	117.50	116.50	117.50	38,318
2026-04-21	118.50	118.50	116.50	116.50	44,880
2026-04-20	117.50	118.50	117.50	118.50	35,354
2026-04-17	115.50	123.00	117.00	117.50	217,302
2026-04-16	117.00	117.00	115.50	115.50	35,404
2026-04-15	118.00	118.00	115.50	117.00	28,476
2026-04-14	118.00	118.00	118.00	118.00	132,489
2026-04-13	115.50	118.00	115.50	118.00	102,183
2026-04-10	108.50	115.50	108.50	115.50	131,911
2026-04-09	107.50	108.50	107.50	108.50	52,562
2026-04-08	106.00	100.00	100.00	100.00	199,490
2026-04-07	107.00	111.50	107.00	110.50	217,207
2026-04-06	106.00	106.00	106.00	106.00	0
2026-04-03	106.00	106.00	106.00	106.00	0
2026-04-02	107.50	109.50	106.00	106.00	293,058
2026-04-01	99.00	107.50	99.00	107.50	125,888
2026-03-31	104.00	98.00	98.00	98.00	156,033
2026-03-30	110.00	108.00	104.00	104.00	195,931
2026-03-27	117.50	117.50	109.00	109.00	69,403
2026-03-26	117.50	121.00	113.00	113.00	188,516
2026-03-25	118.50	118.50	117.50	117.50	96,958
2026-03-24	120.50	120.50	120.50	120.50	114,545
2026-03-23	126.00	127.50	114.50	120.50	142,484
2026-03-20	131.50	127.50	126.50	126.50	49,448
2026-03-19	127.00	132.50	127.00	131.50	199,192
2026-03-18	127.50	131.00	125.50	127.00	129,736
2026-03-17	131.00	131.00	126.50	128.00	101,121
2026-03-16	120.00	133.50	131.00	131.00	540,231
2026-03-13	121.50	121.50	119.50	119.50	107,679
2026-03-12	127.50	128.00	120.50	120.50	153,463
2026-03-11	116.50	127.50	116.50	126.00	279,716
2026-03-10	127.00	128.00	116.50	116.50	234,435
2026-03-09	140.00	141.00	129.00	140.00	359,359
2026-03-06	126.50	138.00	125.50	136.00	241,877
2026-03-05	135.00	137.00	126.00	126.00	200,056
2026-03-04	127.00	133.50	132.00	133.50	493,268
2026-03-03	121.50	128.00	111.50	126.00	834,319
2026-03-02	126.00	136.00	121.00	121.00	706,252
2026-02-27	131.00	131.00	115.00	121.50	249,711
2026-02-26	129.50	136.00	131.00	131.00	815,343
2026-02-25	100.00	128.00	99.00	128.00	1,103,648
2026-02-24	100.50	100.50	99.00	99.00	17,348
2026-02-23	100.50	100.50	100.50	100.50	16,045
2026-02-20	94.50	100.50	100.50	100.50	239,268
2026-02-19	91.50	94.50	91.50	94.50	64,329
2026-02-18	92.50	92.50	91.50	91.50	15,221
2026-02-17	91.50	92.50	91.50	92.50	6,273
2026-02-16	94.50	94.50	91.50	91.50	87,076
2026-02-13	88.00	94.50	92.20	94.50	287,864
2026-02-12	88.50	88.50	88.50	88.50	49,562
2026-02-11	88.00	88.50	88.00	88.50	31,751
2026-02-10	88.00	88.00	88.00	88.00	3,963
2026-02-09	87.50	88.00	85.00	85.00	38,996
2026-02-06	87.50	87.50	87.50	87.50	26,659
2026-02-05	95.00	95.00	87.50	87.50	157,298
2026-02-04	95.00	95.00	91.50	95.00	66,146
2026-02-03	90.00	94.80	94.80	94.80	105,818
2026-02-02	86.20	90.00	86.20	90.00	29,074
2026-01-30	86.00	87.50	86.00	87.50	43,487
2026-01-29	85.00	86.00	85.00	86.00	70,615
2026-01-28	87.50	88.00	85.00	88.00	39,012
2026-01-27	93.50	92.00	87.50	89.00	129,979
2026-01-26	94.00	93.60	93.60	93.60	118,216
2026-01-23	101.00	98.00	98.00	98.00	137,490
2026-01-22	103.00	102.50	101.00	101.00	65,402
2026-01-21	110.00	110.00	104.00	104.50	66,289
2026-01-20	105.00	105.00	105.00	105.00	85,017
2026-01-19	106.00	106.00	104.00	105.00	65,475
2026-01-16	106.00	106.00	106.00	106.00	27,882
2026-01-15	107.00	110.00	107.00	110.00	35,081
2026-01-14	109.50	112.50	103.00	109.00	177,724
2026-01-13	106.00	103.50	96.50	103.50	366,197
2026-01-12	100.00	106.00	105.00	106.00	136,550
2026-01-09	97.00	100.00	97.00	100.00	56,436
2026-01-08	96.50	97.50	97.00	97.00	167,556
2026-01-07	100.00	97.00	97.00	97.00	62,521
2026-01-06	100.50	100.00	100.00	100.00	221,417
2026-01-05	95.50	100.50	97.00	100.50	262,140
2026-01-02	86.50	95.50	92.00	95.50	175,133
2026-01-01	86.50	86.50	86.50	86.50	0
2025-12-31	81.50	89.00	86.00	86.50	145,608
2025-12-30	74.00	81.50	74.00	81.50	217,565
2025-12-29	72.00	74.00	72.00	74.00	255,142
2025-12-26	72.00	72.00	72.00	72.00	0
2025-12-25	72.00	72.00	72.00	72.00	0
2025-12-24	71.00	73.00	71.00	72.00	96,427
2025-12-23	71.00	72.00	71.00	71.00	132,610
2025-12-22	74.50	74.50	71.00	71.00	68,782
2025-12-19	71.00	75.00	73.50	74.50	127,504
2025-12-18	76.50	72.00	72.00	72.00	624,310
2025-12-17	82.00	82.00	76.50	82.00	179,573
2025-12-16	83.00	83.00	82.00	82.00	38,479
2025-12-15	85.50	85.50	83.00	83.00	62,769
2025-12-12	85.00	85.50	83.50	85.50	16,687
2025-12-11	85.50	85.50	84.50	85.00	14,304
2025-12-10	87.00	87.00	85.50	85.50	45,544
2025-12-09	89.00	91.00	87.00	87.00	99,771
2025-12-08	84.50	89.50	80.20	89.50	145,035
2025-12-05	87.50	87.50	83.00	84.50	231,098
2025-12-04	89.00	89.00	83.50	87.50	223,912
2025-12-03	97.00	96.50	88.50	89.00	398,240
2025-12-02	105.50	105.50	92.50	97.00	206,162
2025-12-01	106.00	108.50	105.50	105.50	64,993
2025-11-28	107.00	108.00	105.50	106.00	251,909
2025-11-27	113.50	108.50	106.00	106.50	586,621
2025-11-26	146.00	159.50	99.00	114.50	2,627,670
2025-11-25	148.00	148.00	144.00	144.00	190,201
2025-11-24	144.50	149.50	144.50	148.00	72,125
2025-11-21	141.50	144.50	141.00	144.50	111,963
2025-11-20	141.00	141.00	141.00	141.00	12,147
2025-11-19	141.00	141.00	140.00	141.00	25,929
2025-11-18	143.00	143.00	139.00	141.00	86,020
2025-11-17	143.50	144.50	143.00	143.00	39,316
2025-11-14	144.50	144.50	143.50	143.50	22,868
2025-11-13	151.00	151.00	143.50	144.50	36,085
2025-11-12	152.00	152.50	151.00	151.00	111,823
2025-11-11	146.50	152.00	146.50	152.00	106,190
2025-11-10	147.50	147.50	146.50	146.50	20,962
2025-11-07	151.00	151.00	148.50	148.50	20,237
2025-11-06	156.00	156.00	151.00	151.00	40,618
2025-11-05	153.50	157.50	156.00	156.00	82,773
2025-11-04	160.00	160.00	150.00	153.50	124,164
2025-11-03	145.00	158.50	145.00	157.50	188,373
2025-10-31	151.00	149.50	147.00	149.50	48,000
2025-10-30	143.50	150.00	150.00	150.00	88,495
2025-10-29	149.50	151.00	143.50	143.50	82,564
2025-10-28	149.50	149.50	149.50	149.50	9,935
2025-10-27	152.50	156.00	150.50	150.50	84,286
2025-10-24	145.50	153.50	143.00	153.50	196,328
2025-10-23	141.00	145.50	141.00	145.50	135,962
2025-10-22	141.00	142.50	142.50	142.50	23,977
2025-10-21	141.00	142.50	141.00	141.00	33,297
2025-10-20	133.50	140.00	140.00	140.00	86,041
2025-10-17	138.00	135.00	133.00	133.00	109,945
2025-10-16	140.00	138.50	137.00	138.50	10,283
2025-10-15	132.00	138.00	138.00	138.00	139,527
2025-10-14	131.00	132.00	130.00	132.00	79,464
2025-10-13	123.00	134.00	134.00	134.00	83,157
2025-10-10	128.00	124.00	124.00	124.00	191,626
2025-10-09	129.00	129.00	125.50	128.00	20,767
2025-10-08	129.00	129.50	127.50	129.00	71,028
2025-10-07	132.00	132.00	129.00	129.00	94,821
2025-10-06	140.50	140.50	130.50	132.00	158,867
2025-10-03	142.50	142.50	138.50	140.50	63,604
2025-10-02	147.50	147.50	142.50	142.50	55,817
2025-10-01	147.50	148.00	148.00	148.00	35,766
2025-09-30	157.00	157.00	142.50	147.50	197,132
2025-09-29	162.00	163.50	155.00	157.00	133,520
2025-09-26	151.50	164.00	159.50	164.00	361,198
2025-09-25	145.00	151.50	142.50	151.50	102,802
2025-09-24	141.50	142.00	142.00	142.00	72,191
2025-09-23	145.00	142.00	142.00	142.00	73,643
2025-09-22	120.00	145.00	117.50	145.00	409,449
2025-09-19	125.00	125.00	113.00	117.50	173,335
2025-09-18	125.00	125.00	125.00	125.00	4,416
2025-09-17	125.50	125.50	125.00	125.00	9,673
2025-09-16	126.00	126.00	125.50	125.50	5,935
2025-09-15	126.00	126.00	126.00	126.00	28,681
2025-09-12	124.00	126.00	124.00	126.00	13,578
2025-09-11	120.50	124.00	120.50	124.00	89,773
2025-09-10	120.50	122.00	118.50	120.50	56,197
2025-09-09	117.50	120.50	117.50	120.50	59,707
2025-09-08	117.50	117.50	117.50	117.50	23,479
2025-09-05	119.50	119.50	117.00	117.50	58,955
2025-09-04	121.00	121.00	120.50	120.50	10,997
2025-09-03	122.50	122.50	121.00	121.00	64,873
2025-09-02	122.50	122.50	121.50	121.50	21,038
2025-09-01	119.00	122.50	119.00	122.50	68,370
2025-08-29	120.50	123.00	117.00	117.00	16,463
2025-08-28	124.00	124.00	120.50	120.50	49,662
2025-08-27	112.00	124.00	112.00	123.50	289,903
2025-08-26	107.00	112.00	112.00	112.00	124,808
2025-08-25	107.00	107.00	107.00	107.00	0
2025-08-22	103.50	109.00	103.50	107.00	151,145
2025-08-21	96.50	104.00	96.50	103.50	185,326
2025-08-20	99.50	102.50	96.50	96.50	161,831
2025-08-19	97.50	99.50	97.50	99.50	67,798
2025-08-18	96.50	97.00	97.00	97.00	203,194
2025-08-15	99.00	99.00	97.50	97.50	119,382
2025-08-14	100.10	100.10	97.50	99.00	88,066
2025-08-13	103.00	103.00	99.60	100.10	169,884
2025-08-12	107.00	107.00	101.00	103.00	191,235
2025-08-11	111.50	111.50	107.00	107.00	81,711
2025-08-08	111.50	111.50	110.00	111.50	53,626
2025-08-07	109.50	112.00	109.50	111.50	40,999
2025-08-06	117.50	117.50	109.50	109.50	87,636
2025-08-05	125.00	125.00	116.50	117.50	91,353
2025-08-04	129.00	128.00	124.50	125.00	17,111
2025-08-01	125.50	129.00	125.50	129.00	45,195
2025-07-31	115.00	127.00	115.00	127.00	205,584
2025-07-30	111.50	116.00	116.00	116.00	125,325
2025-07-29	111.00	111.50	110.00	111.50	54,492
2025-07-28	110.50	111.00	110.50	111.00	41,249
2025-07-25	111.50	111.50	111.00	111.00	56,533
2025-07-24	117.50	114.00	111.50	111.50	83,760
2025-07-23	116.00	117.50	116.00	117.50	62,540
2025-07-22	108.50	117.50	113.50	116.00	257,103
2025-07-21	108.00	110.00	106.00	106.00	187,756
2025-07-18	111.75	111.75	109.50	109.50	61,078
2025-07-17	114.00	114.00	110.50	111.75	96,241
2025-07-16	113.50	114.00	112.50	114.00	253,689
2025-07-15	118.00	118.00	112.50	112.50	77,436
2025-07-14	116.50	118.00	116.50	118.00	38,230
2025-07-11	114.00	116.50	112.50	116.50	101,979
2025-07-10	126.00	126.00	114.00	114.00	172,178
2025-07-09	129.00	129.00	126.00	126.00	29,520
2025-07-08	129.00	129.00	129.00	129.00	19,672
2025-07-07	131.50	131.50	129.00	129.00	19,368
2025-07-04	132.50	132.50	131.50	131.50	16,890
2025-07-03	128.00	133.00	128.00	132.50	103,745
2025-07-02	125.00	128.00	124.00	128.00	109,054
2025-07-01	142.50	142.50	125.00	125.00	169,473
2025-06-30	151.50	142.50	141.50	142.50	81,909
2025-06-27	151.00	152.50	151.00	151.50	23,335
2025-06-26	153.00	153.00	151.00	151.00	12,102
2025-06-25	151.50	152.50	150.50	150.50	42,659
2025-06-24	161.00	161.00	150.00	151.50	254,425
2025-06-23	158.50	164.00	157.50	157.50	221,245
2025-06-20	162.00	164.50	156.00	158.50	246,760
2025-06-19	141.00	161.50	151.00	161.50	357,047
2025-06-18	141.50	142.00	141.00	141.00	53,813
2025-06-17	140.50	141.50	140.50	141.50	66,109
2025-06-16	141.50	141.00	140.00	141.00	105,206
2025-06-13	138.00	140.50	138.00	140.50	61,257
2025-06-12	137.50	137.50	136.00	136.00	41,793
2025-06-11	139.50	139.00	137.50	137.50	120,580
2025-06-10	137.00	142.50	136.00	139.50	127,025
2025-06-09	129.00	137.00	137.00	137.00	126,348
2025-06-06	131.00	130.00	130.00	130.00	91,639
2025-06-05	132.00	132.00	130.00	131.00	29,472
2025-06-04	133.00	136.50	132.00	132.00	27,570
2025-06-03	131.50	136.00	131.50	136.00	185,227
2025-06-02	132.50	132.50	129.00	131.50	68,275
2025-05-30	127.50	131.00	126.50	131.00	73,789
2025-05-29	123.50	129.00	129.00	129.00	170,955
2025-05-28	120.00	125.00	117.50	125.00	109,055
2025-05-27	114.50	125.00	120.00	125.00	148,518
2025-05-26	115.00	115.00	115.00	115.00	0
2025-05-23	112.50	115.00	112.50	114.50	94,132
2025-05-22	111.50	112.50	111.50	112.50	20,897
2025-05-21	113.50	113.50	110.00	111.50	69,241
2025-05-20	113.00	113.50	113.00	113.50	21,762
2025-05-19	113.00	113.00	113.00	113.00	17,963
2025-05-16	113.50	114.00	113.00	113.00	63,186
2025-05-15	122.00	122.00	113.50	113.50	107,025
2025-05-14	123.00	126.00	122.00	122.00	137,878
2025-05-13	114.00	121.00	114.00	121.00	53,263
2025-05-12	113.50	114.00	112.00	114.00	42,916
2025-05-09	112.00	114.00	112.00	113.50	50,111
2025-05-08	112.00	113.50	112.00	112.00	20,016
2025-05-07	115.50	113.50	112.00	112.00	82,675
2025-05-06	115.50	115.50	115.50	115.50	105,049
2025-05-05	117.94	117.94	117.94	117.94	0
2025-05-02	115.50	116.50	115.50	115.50	15,389
2025-05-01	110.00	116.00	110.00	115.50	89,627
2025-04-30	105.00	110.00	105.00	110.00	109,505
2025-04-29	113.00	113.00	104.00	105.00	99,094
2025-04-28	115.00	115.00	112.50	113.00	82,962
2025-04-25	119.00	118.00	118.00	118.00	59,926
2025-04-24	117.50	121.75	115.00	119.00	179,728
2025-04-23	117.50	117.50	116.00	117.50	61,122
2025-04-22	107.50	119.00	107.50	117.50	133,753
2025-04-21	107.50	107.50	107.50	107.50	0
2025-04-18	107.50	107.50	107.50	107.50	0
2025-04-17	107.50	109.00	107.50	107.50	80,721
2025-04-16	106.50	112.50	105.00	107.50	222,288
2025-04-15	87.50	108.00	108.00	108.00	295,949
2025-04-14	93.00	93.50	87.50	87.50	131,251
2025-04-11	92.00	94.50	92.00	93.00	67,975
2025-04-10	91.00	95.50	91.00	92.00	185,830
2025-04-09	97.00	97.00	86.00	88.50	100,663
2025-04-08	98.50	101.00	97.00	100.00	65,397
2025-04-07	98.00	97.50	94.60	94.60	368,988
2025-04-04	117.50	103.50	103.50	103.50	302,636
2025-04-03	110.00	121.50	110.00	117.50	225,528
2025-04-02	124.50	124.50	111.50	112.50	220,324
2025-04-01	124.50	126.50	124.50	124.50	437,076
2025-03-31	119.00	130.00	124.50	124.50	487,795
2025-03-28	110.00	119.50	107.00	119.00	777,651
2025-03-27	86.50	109.00	102.00	104.00	930,087
2025-03-26	81.00	86.50	84.20	86.50	323,054
2025-03-25	81.00	78.40	78.40	78.40	83,435
2025-03-24	83.00	83.00	81.00	81.00	42,603
2025-03-21	79.00	82.00	82.00	82.00	157,059
2025-03-20	78.00	79.00	77.50	79.00	44,109
2025-03-19	79.50	79.00	78.00	78.00	26,550
2025-03-18	79.00	80.00	77.50	79.50	191,191
2025-03-17	82.50	82.50	79.00	79.00	146,431
2025-03-14	77.00	85.50	77.00	82.50	406,292
2025-03-13	70.00	80.50	70.00	77.00	472,957
2025-03-12	67.00	70.00	67.00	70.00	145,553
2025-03-11	67.00	70.00	66.00	70.00	202,733
2025-03-10	57.00	66.00	57.00	66.00	223,172
2025-03-07	57.50	57.50	54.00	57.00	1,591,545
2025-03-06	61.50	62.50	59.80	60.50	243,069
2025-03-05	59.00	61.50	59.00	61.50	190,369
2025-03-04	55.00	59.00	55.00	59.00	233,681
2025-03-03	53.50	57.00	56.00	56.00	430,630
2025-02-28	57.50	55.00	53.50	55.00	907,321
2025-02-27	57.50	57.00	57.00	57.00	113,557
2025-02-26	58.00	58.00	57.00	57.50	102,862
2025-02-25	60.50	60.50	58.00	58.00	75,080
2025-02-24	62.50	59.80	59.80	59.80	151,142
2025-02-21	63.50	63.50	62.50	62.50	64,270
2025-02-20	61.50	63.50	61.50	63.50	776,236
2025-02-19	67.00	67.00	61.50	62.00	421,382
2025-02-18	70.50	64.00	64.00	64.00	191,818
2025-02-17	71.00	71.00	70.50	70.50	22,653
2025-02-14	72.50	72.50	71.00	71.00	152,240
2025-02-13	74.50	74.50	72.50	72.50	26,332
2025-02-12	74.50	74.50	74.00	74.50	66,054
2025-02-11	75.00	79.00	74.00	74.50	178,221
2025-02-10	75.00	75.00	74.50	75.00	27,988
2025-02-07	72.00	75.00	72.00	75.00	121,995
2025-02-06	72.00	72.00	72.00	72.00	103,189
2025-02-05	72.00	73.00	73.00	73.00	54,821
2025-02-04	68.50	72.00	70.00	72.00	114,799
2025-02-03	67.50	68.50	67.50	68.50	60,671
2025-01-31	66.50	67.50	66.00	67.50	75,599
2025-01-30	73.50	71.00	66.50	66.50	200,012
2025-01-29	73.50	73.50	73.50	73.50	57,946
2025-01-28	73.50	73.50	73.50	73.50	14,432
2025-01-27	73.00	73.50	73.00	73.50	76,471
2025-01-24	74.00	74.00	73.00	73.00	35,882
2025-01-23	71.50	74.00	71.50	74.00	70,959
2025-01-22	76.50	76.50	71.00	71.50	102,594
2025-01-21	72.00	80.60	75.00	76.50	208,945
2025-01-20	66.00	73.00	66.00	72.00	189,468
2025-01-17	66.00	66.00	65.50	66.00	12,560
2025-01-16	66.50	66.50	65.00	66.00	99,377
2025-01-15	65.00	66.50	62.80	66.50	115,054
2025-01-14	69.00	69.00	61.00	65.00	189,064
2025-01-13	71.50	71.50	69.00	69.00	97,264
2025-01-10	71.50	71.50	68.60	71.00	67,594
2025-01-09	71.50	77.00	71.50	71.50	168,418
2025-01-08	63.50	74.00	74.00	74.00	482,582
2025-01-07	59.00	64.00	63.00	63.50	191,478
2025-01-06	54.50	60.00	60.00	60.00	164,135
2025-01-03	52.00	54.50	52.00	54.50	63,787
2025-01-02	49.00	52.00	49.00	52.00	65,474
2025-01-01	49.00	49.00	49.00	49.00	0
2024-12-31	50.50	50.50	49.00	49.00	69,134
2024-12-30	48.50	51.50	48.50	50.50	100,358
2024-12-27	48.00	48.50	48.00	48.50	18,534
2024-12-26	47.00	47.00	47.00	47.00	0
2024-12-25	47.00	47.00	47.00	47.00	0
2024-12-24	48.50	47.00	47.00	47.00	204,749
2024-12-23	48.50	48.50	48.50	48.50	12,877
2024-12-20	49.00	49.00	48.50	48.50	54,112
2024-12-19	48.50	49.00	48.50	49.00	5,857
2024-12-18	47.50	48.50	47.50	48.50	31,733
2024-12-17	47.50	47.00	47.00	47.00	46,075
2024-12-16	52.00	53.00	47.50	47.50	90,149
2024-12-13	52.50	52.50	52.00	52.00	55,653
2024-12-12	54.00	54.20	52.50	52.50	108,458
2024-12-11	54.50	53.00	53.00	53.00	34,601
2024-12-10	54.50	55.00	53.00	54.50	27,464
2024-12-09	55.50	55.50	54.50	54.50	6,517
2024-12-06	55.50	55.50	54.00	55.50	21,965
2024-12-05	56.50	56.50	55.50	55.50	64,411
2024-12-04	56.50	56.50	55.50	56.50	177,826
2024-12-03	60.00	60.00	57.00	57.00	67,622
2024-12-02	61.00	60.00	60.00	60.00	74,925
2024-11-29	63.00	63.00	61.00	61.00	150,186
2024-11-28	63.00	63.00	63.00	63.00	99,640
2024-11-27	63.00	63.00	63.00	63.00	12,009
2024-11-26	66.00	64.40	63.00	63.00	126,687
2024-11-25	62.00	66.00	62.00	66.00	165,602
2024-11-22	61.00	63.00	61.00	62.00	61,866
2024-11-21	61.00	61.00	58.50	61.00	164,081
2024-11-20	65.00	60.00	60.00	60.00	86,336
2024-11-19	65.00	66.00	66.00	66.00	45,980
2024-11-18	65.00	66.60	65.00	65.00	20,822
2024-11-15	66.50	66.50	65.00	65.00	22,859
2024-11-14	67.00	68.60	67.00	67.00	63,692
2024-11-13	66.50	67.00	66.50	67.00	24,318
2024-11-12	68.00	68.00	66.50	68.00	26,101
2024-11-11	66.50	69.50	66.50	68.00	53,072
2024-11-08	65.50	66.50	65.50	66.50	32,393
2024-11-07	65.50	66.50	65.50	65.50	42,699
2024-11-06	62.50	65.50	64.50	65.50	26,005
2024-11-05	61.50	62.50	60.50	62.50	221,485
2024-11-04	63.50	63.50	61.50	61.50	20,382
2024-11-01	72.50	72.50	62.50	63.50	192,122
2024-10-31	74.80	76.00	71.50	72.50	220,615
2024-10-30	55.00	87.50	55.00	73.00	974,208
2024-10-29	50.50	56.50	50.50	56.00	179,872
2024-10-28	51.50	50.50	48.50	50.50	144,922
2024-10-25	53.00	53.00	51.50	51.50	26,061
2024-10-24	53.50	54.00	53.00	53.00	173,515
2024-10-23	53.00	53.50	53.00	53.50	40,996
2024-10-22	55.00	55.00	51.00	53.00	235,529
2024-10-21	56.50	58.00	53.50	58.00	112,667
2024-10-18	57.00	57.00	56.00	56.50	122,399
2024-10-17	56.50	57.00	56.50	56.50	43,271
2024-10-16	59.00	59.50	56.50	56.50	79,036
2024-10-15	62.00	62.00	59.00	59.00	117,303
2024-10-14	64.00	64.50	62.00	62.00	89,597
2024-10-11	58.50	64.00	58.50	64.00	102,814
2024-10-10	56.00	58.50	56.00	58.50	63,975
2024-10-09	57.00	57.00	56.00	56.00	29,731
2024-10-08	57.50	58.00	58.00	58.00	37,999
2024-10-07	56.50	57.50	56.50	57.50	26,950
2024-10-04	58.50	58.60	56.00	58.60	118,126
2024-10-03	59.00	58.60	58.50	58.50	37,053
2024-10-02	59.50	59.50	57.00	59.00	162,040
2024-10-01	60.50	60.50	58.00	59.50	26,519
2024-09-30	58.00	62.00	58.00	60.50	93,862
2024-09-27	58.00	58.00	58.00	58.00	234,759
2024-09-26	57.50	58.50	57.50	58.00	41,171
2024-09-25	58.00	60.20	57.00	57.00	84,086
2024-09-24	61.00	59.00	58.00	58.00	84,764
2024-09-23	65.50	65.50	61.00	61.00	146,981
2024-09-20	66.00	68.40	65.50	65.50	29,386
2024-09-19	61.50	66.00	63.50	66.00	388,639
2024-09-18	62.00	62.00	61.00	62.00	42,620
2024-09-17	63.00	63.00	62.00	62.00	45,888
2024-09-16	64.00	64.00	63.00	63.00	49,149
2024-09-13	64.00	64.00	63.50	64.00	78,965
2024-09-12	64.00	64.00	64.00	64.00	22,300
2024-09-11	65.00	65.00	63.00	64.00	104,336
2024-09-10	66.00	66.00	62.50	65.00	59,565
2024-09-09	64.50	68.00	64.50	66.00	99,330
2024-09-06	69.00	69.00	64.50	64.50	93,535
2024-09-05	71.50	76.00	69.00	69.00	115,213
2024-09-04	66.50	73.00	65.00	71.50	189,386
2024-09-03	58.50	67.40	57.00	65.00	207,912
2024-09-02	64.50	62.00	59.00	59.00	612,377
2024-08-30	73.50	73.50	71.60	73.50	77,807
2024-08-29	79.00	79.00	70.50	73.50	338,761
2024-08-28	82.50	82.50	78.50	79.00	65,498
2024-08-27	82.50	82.50	82.50	82.50	51,410
2024-08-26	82.50	82.50	82.50	82.50	0
2024-08-23	82.50	82.50	82.50	82.50	7,378
2024-08-22	82.50	82.50	82.50	82.50	29,414
2024-08-21	82.50	82.50	82.50	82.50	2,096
2024-08-20	82.50	82.50	82.50	82.50	6,859
2024-08-19	83.50	83.50	82.00	82.50	92,932
2024-08-16	87.00	87.00	83.50	83.50	26,687
2024-08-15	91.00	91.50	84.50	87.00	162,749
2024-08-14	75.50	94.00	90.50	94.00	683,927
2024-08-13	62.00	75.00	69.50	75.00	457,544
2024-08-12	62.00	62.00	62.00	62.00	63,742
2024-08-09	62.50	64.20	61.50	62.00	25,032
2024-08-08	62.00	62.50	62.00	62.50	22,749
2024-08-07	61.50	62.00	61.50	62.00	52,780
2024-08-06	60.00	62.00	60.00	61.50	60,177
2024-08-05	61.50	61.50	60.00	60.00	138,939
2024-08-02	66.50	61.50	61.00	61.00	442,825
2024-08-01	73.00	73.00	66.50	66.50	100,563
2024-07-31	69.50	73.50	69.80	73.00	317,582
2024-07-30	86.00	75.00	70.00	70.00	613,191
2024-07-29	88.00	88.50	87.00	87.00	42,319
2024-07-26	90.50	90.00	87.00	88.00	194,730
2024-07-25	92.00	90.00	90.00	90.00	34,670
2024-07-24	92.00	92.00	92.00	92.00	14,321
2024-07-23	92.00	92.00	92.00	92.00	18,347
2024-07-22	94.00	92.00	90.00	92.00	212,394
2024-07-19	93.50	94.00	93.50	94.00	25,412
2024-07-18	93.50	94.00	93.50	93.50	32,082
2024-07-17	97.00	97.00	93.00	93.50	108,749
2024-07-16	99.50	99.50	96.50	97.00	80,780
2024-07-15	100.00	100.50	99.50	99.50	73,374
2024-07-12	101.50	101.50	100.00	100.00	120,965
2024-07-11	100.50	100.00	100.00	100.00	109,841
2024-07-10	103.00	101.00	100.00	100.50	99,318
2024-07-09	107.00	106.00	102.00	102.00	56,812
2024-07-08	108.50	108.50	107.00	107.00	91,609
2024-07-05	103.50	108.50	103.50	108.50	85,336
2024-07-04	100.50	103.50	100.50	103.50	49,895
2024-07-03	100.50	100.50	100.50	100.50	15,323
2024-07-02	101.50	101.50	98.50	100.00	84,056
2024-07-01	101.50	101.50	101.00	101.50	7,053
2024-06-28	99.00	102.00	99.00	101.00	84,861
2024-06-27	96.00	99.00	96.00	99.00	104,811
2024-06-26	94.50	96.00	94.00	96.00	42,078
2024-06-25	94.50	96.00	96.00	94.50	85,669
2024-06-24	101.00	100.00	94.00	99.00	245,060
2024-06-21	101.50	101.50	98.00	101.00	157,225
2024-06-20	107.50	104.00	101.50	104.00	100,203
2024-06-19	104.50	107.50	104.50	107.50	47,798
2024-06-18	103.00	104.00	104.00	104.00	64,893
2024-06-17	96.50	106.00	101.00	103.00	407,165
2024-06-14	101.00	96.50	91.50	96.50	523,077
2024-06-13	123.00	101.00	98.50	101.00	761,013
2024-06-12	124.00	125.50	122.50	123.00	64,103
2024-06-11	130.50	127.00	127.00	127.00	42,277
2024-06-10	132.00	132.00	128.50	129.50	26,179
2024-06-07	119.00	135.00	125.00	135.00	217,326
2024-06-06	121.00	122.00	117.50	119.00	192,605
2024-06-05	118.00	126.00	116.50	121.50	1,089,019
2024-06-04	152.50	151.50	149.00	150.00	68,594
2024-06-03	153.50	152.50	152.00	152.00	117,368
2024-05-31	155.50	155.50	153.50	153.50	63,777
2024-05-30	154.50	155.50	153.50	155.50	120,851
2024-05-29	160.50	160.50	153.50	154.50	49,994
2024-05-28	162.50	162.50	161.00	161.00	61,023
2024-05-27	162.50	162.50	162.50	162.50	0
2024-05-24	163.50	163.50	162.50	162.50	102,194
2024-05-23	180.00	175.50	164.00	165.00	159,594
2024-05-22	180.50	180.50	179.00	180.00	80,657
2024-05-21	170.00	180.50	169.00	180.50	215,278
2024-05-20	161.50	171.00	161.50	169.00	210,791
2024-05-17	159.00	161.50	159.00	161.50	194,639
2024-05-16	163.00	163.00	158.50	159.00	143,063
2024-05-15	151.00	163.00	155.50	162.00	434,389
2024-05-14	145.00	152.50	147.50	151.00	493,921
2024-05-13	149.00	149.00	143.00	143.00	95,227
2024-05-10	147.00	147.00	147.00	147.00	80,719
2024-05-09	148.00	148.00	147.00	147.00	93,716
2024-05-08	148.00	149.00	148.00	148.00	38,434
2024-05-07	148.00	148.00	147.00	148.00	52,509
2024-05-06	148.00	148.00	148.00	148.00	0
2024-05-03	148.00	148.00	148.00	148.00	84,585
2024-05-02	146.50	149.00	146.00	148.00	118,606
2024-05-01	147.00	146.50	146.00	146.50	24,781
2024-04-30	151.00	150.00	147.00	147.00	74,667
2024-04-29	151.00	155.00	155.00	155.00	13,059
2024-04-26	153.50	153.50	151.00	151.00	103,956
2024-04-25	155.00	155.00	153.50	153.50	9,235
2024-04-24	155.00	155.00	155.00	155.00	46,438
2024-04-23	154.00	155.00	154.00	154.50	21,039
2024-04-22	156.00	154.00	153.00	154.00	49,700
2024-04-19	154.50	155.00	155.00	155.00	55,165
2024-04-18	154.50	154.50	152.50	154.50	62,329
2024-04-17	154.00	154.50	154.00	154.00	30,744
2024-04-16	157.50	155.00	154.00	154.00	109,661
2024-04-15	164.50	164.50	157.00	158.00	125,313
2024-04-12	166.50	166.50	164.50	164.50	41,513
2024-04-11	164.00	167.50	164.00	166.50	54,111
2024-04-10	164.00	164.00	162.00	162.00	44,316
2024-04-09	166.00	166.00	164.00	164.00	124,598
2024-04-08	166.00	166.00	166.00	166.00	57,392
2024-04-05	166.50	167.00	166.00	166.00	52,267
2024-04-04	163.00	170.00	166.50	166.50	31,129
2024-04-03	164.50	166.00	161.50	166.00	71,306
2024-04-02	162.00	168.00	164.50	164.50	80,321
2024-04-01	162.00	162.00	162.00	162.00	0
2024-03-29	162.00	162.00	162.00	162.00	0
2024-03-28	150.50	166.50	157.00	162.00	337,346
2024-03-27	154.00	154.00	146.00	149.50	131,659
2024-03-26	151.50	152.00	150.00	152.00	26,208
2024-03-25	152.00	150.00	149.50	149.50	103,612
2024-03-22	149.50	154.00	150.00	154.00	142,147
2024-03-21	152.00	154.00	150.00	150.00	264,584
2024-03-20	153.00	154.00	152.00	152.00	48,181
2024-03-19	153.00	153.00	153.00	153.00	15,239
2024-03-18	157.50	157.50	153.50	153.50	59,669
2024-03-15	157.50	157.50	157.50	157.50	27,085
2024-03-14	157.50	157.50	157.50	157.50	45,443
2024-03-13	158.50	160.00	155.50	157.50	164,347
2024-03-12	160.00	158.50	154.00	158.50	125,136
2024-03-11	162.50	162.50	160.00	160.00	39,151
2024-03-08	162.50	162.50	162.50	162.50	9,187
2024-03-07	162.00	163.50	162.00	163.50	32,652
2024-03-06	162.00	162.00	161.00	162.00	262,571
2024-03-05	168.50	162.50	160.00	162.00	112,597
2024-03-04	169.00	167.50	167.50	167.50	58,454
2024-03-01	172.00	170.00	170.00	170.00	79,269
2024-02-29	173.50	173.50	172.00	172.00	21,746
2024-02-28	172.50	178.50	173.50	173.50	63,056
2024-02-27	170.50	175.00	175.00	175.00	87,634
2024-02-26	177.50	180.00	170.50	170.50	364,030
2024-02-23	176.00	176.00	171.50	172.50	85,011
2024-02-22	174.00	176.00	174.00	176.00	50,205
2024-02-21	174.50	174.50	173.00	174.00	26,958
2024-02-20	178.00	178.00	174.00	174.50	72,374
2024-02-19	178.50	178.50	178.50	178.50	27,322
2024-02-16	182.00	182.00	178.50	178.50	43,281
2024-02-15	182.00	182.00	182.00	182.00	4,735
2024-02-14	180.00	183.00	183.00	183.00	10,799
2024-02-13	180.00	180.00	180.00	180.00	4,135
2024-02-12	182.00	178.50	176.50	178.00	155,931
2024-02-09	187.50	183.50	180.00	182.00	118,043
2024-02-08	180.00	187.50	180.00	187.50	127,917
2024-02-07	182.50	182.50	178.50	181.00	490,472
2024-02-06	192.50	182.00	182.00	182.00	102,813
2024-02-05	191.50	195.00	190.00	190.00	113,472
2024-02-02	187.00	195.00	191.00	191.50	122,153
2024-02-01	182.50	187.00	182.50	187.00	87,027
2024-01-31	180.00	183.50	180.00	183.50	55,199
2024-01-30	179.00	187.00	178.00	179.00	180,443
2024-01-29	184.00	183.00	178.50	178.50	140,848
2024-01-26	170.00	183.50	170.00	183.00	243,629
2024-01-25	176.50	172.00	168.50	170.00	392,589
2024-01-24	182.00	177.50	176.50	176.50	204,958
2024-01-23	187.50	182.50	177.50	181.00	114,431
2024-01-22	191.00	191.00	185.50	187.50	76,489
2024-01-19	187.50	192.50	187.50	191.00	100,716
2024-01-18	196.00	190.00	187.50	187.50	91,334
2024-01-17	197.50	196.00	192.00	192.00	110,169
2024-01-16	202.50	202.50	199.00	199.00	40,181
2024-01-15	206.00	206.00	202.50	202.50	35,134
2024-01-12	206.00	206.00	206.00	206.00	23,041
2024-01-11	207.50	207.50	206.00	206.00	50,496
2024-01-10	210.00	210.00	207.50	207.50	56,028
2024-01-09	208.50	208.50	205.00	207.50	51,612
2024-01-08	207.00	208.50	207.00	208.50	28,052
2024-01-05	206.00	207.00	206.00	207.00	27,491
2024-01-04	201.50	210.00	206.00	206.00	127,390
2024-01-03	201.00	202.00	198.00	198.00	78,231
2024-01-02	205.00	208.00	200.00	200.00	37,530
2024-01-01	204.00	204.00	204.00	204.00	0
2023-12-29	201.50	204.00	201.50	204.00	25,490
2023-12-28	205.50	205.00	200.00	202.00	110,133
2023-12-27	211.00	214.00	205.50	205.50	28,633
2023-12-26	210.50	210.50	210.50	210.50	0
2023-12-25	210.50	210.50	210.50	210.50	0
2023-12-22	211.00	211.00	207.50	210.50	27,381
2023-12-21	211.00	204.00	204.00	204.00	16,938
2023-12-20	208.50	211.00	208.00	211.00	44,847
2023-12-19	209.50	209.50	208.50	208.50	17,226
2023-12-18	213.50	211.00	211.00	211.00	68,219
2023-12-15	210.00	212.50	210.00	212.50	72,039
2023-12-14	206.50	210.00	206.50	210.00	230,600
2023-12-13	213.50	207.50	203.00	206.50	132,890
2023-12-12	225.00	225.00	212.50	213.50	82,264
2023-12-11	229.50	229.50	221.00	225.00	37,508
2023-12-08	227.50	229.50	227.50	229.50	30,795
2023-12-07	235.00	235.00	227.50	227.50	68,736
2023-12-06	235.00	238.00	238.00	235.00	39,912
2023-12-05	237.50	237.50	235.00	235.00	73,511
2023-12-04	237.50	237.50	237.50	237.50	152,239
2023-12-01	235.00	240.00	235.00	237.50	53,817
2023-11-30	235.00	233.00	233.00	233.00	66,620
2023-11-29	225.00	235.00	222.50	234.00	207,071
2023-11-28	230.00	226.00	222.50	226.00	139,521
2023-11-27	250.00	230.00	230.00	230.00	343,712
2023-11-24	238.00	257.50	238.00	250.00	340,433
2023-11-23	255.00	265.00	230.00	240.00	1,435,935
2023-11-22	202.50	202.50	193.50	197.00	65,901
2023-11-21	216.50	216.50	202.50	202.50	61,505
2023-11-20	217.50	217.50	214.00	215.50	93,772
2023-11-17	199.00	221.00	199.00	217.50	218,762
2023-11-16	191.00	191.00	191.00	191.00	9,335
2023-11-15	189.50	194.00	190.00	191.00	18,186
2023-11-14	185.00	189.50	182.50	189.50	64,793
2023-11-13	190.00	190.00	185.00	185.00	32,782
2023-11-10	190.00	190.00	190.00	190.00	9,291
2023-11-09	192.50	192.50	190.00	190.00	29,514
2023-11-08	195.00	195.00	192.50	192.50	19,880
2023-11-07	192.50	195.00	192.50	195.00	7,772
2023-11-06	196.50	196.50	191.00	192.50	28,757
2023-11-03	200.00	200.00	196.50	196.50	17,801
2023-11-02	200.00	200.00	200.00	200.00	3,757
2023-11-01	201.50	202.50	200.00	200.00	26,569
2023-10-31	198.50	201.50	198.50	201.50	12,989
2023-10-30	188.50	205.00	197.50	187.50	72,321
2023-10-27	183.50	187.50	182.50	187.50	55,616
2023-10-26	183.50	183.50	182.50	183.50	21,932
2023-10-25	186.00	185.00	185.00	185.00	13,284
2023-10-24	187.50	187.50	182.50	186.00	26,282
2023-10-23	191.50	191.50	187.50	187.50	12,385
2023-10-20	186.00	192.50	186.00	191.50	23,308
2023-10-19	189.00	192.50	189.00	189.00	40,758
2023-10-18	190.00	190.00	189.00	189.00	26,129
2023-10-17	196.00	196.00	188.50	190.00	38,905
2023-10-16	193.50	196.00	193.50	196.00	26,964
2023-10-13	193.50	196.00	193.50	193.50	12,240
2023-10-12	197.50	197.50	193.50	193.50	27,921
2023-10-11	202.50	202.50	197.50	197.50	69,937
2023-10-10	202.00	202.00	200.00	200.00	18,104
2023-10-09	192.50	202.50	192.50	202.00	37,498
2023-10-06	201.25	201.25	192.50	192.50	80,300
2023-10-05	210.00	210.00	198.75	201.25	47,523
2023-10-04	208.50	212.00	207.50	212.00	29,239
2023-10-03	214.00	220.00	212.00	212.00	56,475
2023-10-02	226.00	226.00	217.50	217.50	49,272
2023-09-29	228.00	234.00	226.00	226.00	85,128
2023-09-28	226.50	228.00	228.00	228.00	64,889
2023-09-27	219.00	231.00	231.00	231.00	93,558
2023-09-26	218.00	227.50	218.00	219.00	131,814
2023-09-25	207.50	218.00	212.50	218.00	136,844
2023-09-22	197.50	207.50	195.00	207.50	59,429
2023-09-21	201.00	200.00	197.50	197.50	30,314
2023-09-20	202.50	202.50	195.00	201.00	62,196
2023-09-19	202.50	205.00	197.00	202.50	116,757
2023-09-18	191.00	207.50	191.00	202.50	225,674
2023-09-15	173.50	192.50	173.50	191.00	316,430
2023-09-14	186.00	175.00	174.00	174.00	200,465
2023-09-13	189.00	189.00	182.50	186.00	69,587
2023-09-12	195.00	191.50	189.00	189.00	78,412
2023-09-11	196.50	196.50	193.50	195.00	13,722
2023-09-08	203.00	203.00	196.50	196.50	32,145
2023-09-07	199.00	203.00	199.00	203.00	33,706
2023-09-06	203.00	203.00	199.00	199.00	22,800
2023-09-05	203.50	203.50	197.50	203.00	104,866
2023-09-04	207.50	209.50	197.50	203.50	66,828
2023-09-01	201.50	207.50	201.50	207.50	27,521
2023-08-31	211.00	211.00	199.00	201.50	90,741
2023-08-30	204.50	206.00	206.00	206.00	55,817
2023-08-29	217.00	218.00	202.50	206.00	150,486
2023-08-28	213.00	213.00	213.00	213.00	0
2023-08-25	215.00	213.00	213.00	213.00	241,270
2023-08-24	200.00	218.00	200.00	218.00	256,669
2023-08-23	203.00	202.00	200.00	202.00	56,173
2023-08-22	192.50	200.00	200.00	200.00	126,799
2023-08-21	184.00	192.50	184.00	192.50	102,473
2023-08-18	188.50	190.00	184.00	184.00	76,072
2023-08-17	198.50	198.50	187.50	188.50	92,900
2023-08-16	200.00	198.50	195.00	198.50	109,488
2023-08-15	187.50	201.00	199.00	200.00	419,897
2023-08-14	177.50	188.50	177.50	187.50	151,681
2023-08-11	180.00	180.00	177.50	177.50	1,323
2023-08-10	180.00	180.00	180.00	180.00	4,152
2023-08-09	177.50	179.50	177.50	179.50	38,398
2023-08-08	177.50	177.50	177.50	177.50	11,934
2023-08-07	182.50	182.50	176.50	177.50	41,903
2023-08-04	176.50	183.50	176.50	182.50	43,211
2023-08-03	177.50	177.50	174.00	176.50	45,281
2023-08-02	176.50	176.00	176.00	176.00	14,774
2023-08-01	191.50	191.50	176.50	176.50	157,021
2023-07-31	177.50	196.50	177.50	191.50	190,126
2023-07-28	156.00	179.00	168.50	179.00	188,502
2023-07-27	154.00	156.00	154.00	156.00	65,780
2023-07-26	158.50	155.50	153.50	154.00	164,446
2023-07-25	159.00	159.50	159.00	159.00	52,062
2023-07-24	166.50	159.00	159.00	159.00	114,882
2023-07-21	168.50	168.50	166.50	166.50	11,695
2023-07-20	168.50	168.50	168.50	168.50	5,808
2023-07-19	169.50	169.50	168.50	168.50	14,994
2023-07-18	170.00	165.50	165.50	165.50	107,923
2023-07-17	170.00	170.00	170.00	170.00	11,581
2023-07-14	170.00	170.00	170.00	170.00	4,455
2023-07-13	170.00	170.00	170.00	170.00	19,838
2023-07-12	171.50	171.00	170.00	171.00	19,314
2023-07-11	170.00	170.00	170.00	170.00	29,004
2023-07-10	172.50	172.50	169.50	170.00	51,364
2023-07-07	170.00	172.50	170.00	172.50	36,008
2023-07-06	176.50	176.50	172.50	172.50	21,557
2023-07-05	182.50	182.50	175.50	176.50	91,609
2023-07-04	175.00	185.00	172.50	182.50	94,285
2023-07-03	179.00	179.00	171.50	172.50	64,440
2023-06-30	177.50	179.00	177.50	179.00	17,759
2023-06-29	177.50	177.50	175.00	177.50	44,688
2023-06-28	177.50	180.00	176.00	177.50	129,133
2023-06-27	177.50	180.00	180.00	180.00	69,291
2023-06-26	182.50	175.00	175.00	175.00	30,686
2023-06-23	182.50	182.50	182.50	182.50	8,324
2023-06-22	183.50	187.50	182.50	182.50	159,507
2023-06-21	182.50	182.50	182.50	182.50	27,772
2023-06-20	187.50	187.50	182.50	182.50	46,080
2023-06-19	182.50	187.50	182.50	187.50	48,817
2023-06-16	187.50	187.50	182.50	182.50	44,096
2023-06-15	185.00	185.00	185.00	185.00	172,322
2023-06-14	176.00	185.00	175.00	185.00	49,082
2023-06-13	182.50	174.00	173.00	174.00	115,123
2023-06-12	192.50	180.00	180.00	180.00	159,814
2023-06-09	187.50	205.00	187.50	192.50	149,952
2023-06-08	197.50	197.50	187.50	187.50	104,667
2023-06-07	197.50	205.00	197.50	197.50	58,274
2023-06-06	192.50	192.50	192.50	192.50	24,517
2023-06-05	197.50	194.00	194.00	194.00	45,022
2023-06-02	202.50	205.00	197.50	197.50	20,059
2023-06-01	199.00	205.00	199.00	202.50	44,381
2023-05-31	207.50	200.00	199.00	200.00	96,316
2023-05-30	221.50	212.50	206.50	207.50	110,198
2023-05-29	221.50	221.50	221.50	221.50	0
2023-05-26	222.50	222.50	221.50	221.50	63,492
2023-05-25	230.00	228.00	217.50	222.50	95,353
2023-05-24	230.00	230.00	230.00	230.00	38,777
2023-05-23	235.00	235.00	230.00	230.00	18,012
2023-05-22	226.00	235.00	235.00	235.00	19,946
2023-05-19	222.50	226.00	222.50	226.00	50,338
2023-05-18	227.50	227.50	217.50	222.50	59,913
2023-05-17	227.50	227.50	227.50	227.50	152,341
2023-05-16	225.00	231.00	217.50	227.50	290,652
2023-05-15	237.50	237.50	225.00	225.00	83,368
2023-05-12	243.50	243.50	232.50	237.50	207,499
2023-05-11	245.00	260.00	243.50	260.00	35,892
2023-05-10	245.00	245.00	245.00	245.00	46,062
2023-05-09	247.50	247.50	245.00	245.00	36,028
2023-05-08	247.50	247.50	247.50	247.50	0
2023-05-05	247.50	252.50	245.00	247.50	84,496
2023-05-04	246.00	247.50	243.50	247.50	85,179
2023-05-03	257.50	247.00	247.00	247.00	122,466
2023-05-02	262.50	270.00	255.00	257.50	184,958
2023-05-01	245.00	245.00	245.00	245.00	0
2023-04-28	250.00	250.00	242.50	245.00	39,386
2023-04-27	255.00	257.50	250.00	250.00	37,989
2023-04-26	242.50	255.00	242.50	255.00	43,910
2023-04-25	247.50	241.00	241.00	241.00	226,148
2023-04-24	247.50	248.50	247.50	247.50	79,582
2023-04-21	255.00	257.50	247.50	247.50	62,846
2023-04-20	247.50	255.00	247.00	255.00	207,379
2023-04-19	252.50	252.50	245.00	247.50	155,481
2023-04-18	245.00	256.00	245.00	252.50	347,529
2023-04-17	254.00	264.00	242.50	245.00	174,904
2023-04-14	233.50	250.00	219.50	250.00	836,888
2023-04-13	252.50	233.00	233.00	233.00	626,406
2023-04-12	276.00	264.00	250.00	250.00	241,380
2023-04-11	275.00	280.00	267.50	276.00	435,999
2023-04-10	268.00	268.00	268.00	268.00	0
2023-04-07	268.00	268.00	268.00	268.00	0
2023-04-06	325.00	325.00	244.00	268.00	2,266,901
2023-04-05	292.50	312.50	298.00	298.00	460,271
2023-04-04	336.00	336.00	290.00	292.50	752,347
2023-04-03	237.50	332.00	272.00	332.00	1,229,372
2023-03-31	169.00	242.00	184.00	235.00	1,225,584
2023-03-30	179.00	153.00	153.00	153.00	518,885
2023-03-29	179.50	180.00	179.00	179.00	49,590
2023-03-28	183.50	183.50	175.50	179.50	63,582
2023-03-27	184.50	185.00	182.00	185.00	89,455
2023-03-24	193.50	190.00	186.00	190.00	150,196
2023-03-23	188.50	198.50	188.50	193.50	58,121
2023-03-22	182.50	188.50	182.50	188.50	56,391
2023-03-21	177.50	183.00	183.00	183.00	59,251
2023-03-20	170.00	177.50	168.50	177.50	83,631
2023-03-17	178.00	183.00	175.00	175.00	35,639
2023-03-16	183.00	183.00	183.00	183.00	31,847
2023-03-15	186.50	186.50	183.00	183.00	9,848
2023-03-14	187.50	187.50	185.50	186.50	16,290
2023-03-13	180.50	195.00	180.50	187.50	80,996
2023-03-10	189.00	182.00	182.00	182.00	39,143
2023-03-09	200.00	200.00	190.00	190.00	49,696
2023-03-08	211.50	211.50	197.50	200.00	144,157
2023-03-07	191.50	215.00	191.50	215.00	277,020
2023-03-06	187.00	196.50	191.50	191.50	144,401
2023-03-03	165.00	187.50	165.00	187.00	238,249
2023-03-02	158.00	168.00	164.00	165.00	79,481
2023-03-01	164.50	163.50	158.00	158.00	102,077
2023-02-28	169.50	171.50	163.50	164.50	109,574
2023-02-27	171.00	171.00	167.50	169.50	41,838
2023-02-24	177.50	177.50	162.50	171.00	210,487
2023-02-23	186.50	177.00	177.00	177.00	178,232
2023-02-22	187.50	187.50	186.50	186.50	42,447
2023-02-21	192.50	188.50	187.50	187.50	49,026
2023-02-20	197.50	197.50	192.50	192.50	43,125
2023-02-17	202.50	202.50	197.50	197.50	44,049
2023-02-16	202.50	202.50	202.50	202.50	11,405
2023-02-15	206.00	205.00	202.50	202.50	42,331
2023-02-14	206.00	207.00	206.00	206.00	16,813
2023-02-13	207.50	207.50	206.00	206.00	34,962
2023-02-10	213.50	210.00	203.50	207.50	178,186
2023-02-09	213.50	213.50	213.50	213.50	20,106
2023-02-08	202.50	213.50	200.00	213.50	74,824
2023-02-07	201.00	204.00	202.50	202.50	40,250
2023-02-06	198.50	201.00	195.00	201.00	53,467
2023-02-03	198.00	195.00	193.00	195.00	98,121
2023-02-02	207.50	207.50	198.00	198.00	98,974
2023-02-01	213.50	207.50	205.00	207.50	72,896
2023-01-31	211.50	213.50	211.50	213.50	24,198
2023-01-30	200.00	211.50	209.00	211.50	270,180
2023-01-27	205.00	205.00	197.50	200.00	287,880
2023-01-26	210.00	207.50	202.50	207.50	179,273
2023-01-25	212.50	212.50	210.00	210.00	21,101
2023-01-24	223.00	223.00	212.50	212.50	31,556
2023-01-23	221.00	221.00	217.50	217.50	39,604
2023-01-20	217.50	218.00	218.00	218.00	37,251
2023-01-19	235.00	235.00	217.50	217.50	68,216
2023-01-18	215.00	235.00	215.00	235.00	164,511
2023-01-17	217.50	217.50	212.50	215.00	52,641
2023-01-16	225.00	217.50	216.00	217.50	49,099
2023-01-13	221.50	225.00	221.50	225.00	34,809
2023-01-12	225.00	225.00	221.00	221.50	457,024
2023-01-11	221.50	225.00	221.50	224.00	208,935
2023-01-10	219.50	222.00	222.00	222.00	110,564
2023-01-09	218.50	219.50	218.50	219.50	91,752
2023-01-06	220.00	221.00	217.50	219.50	79,974
2023-01-05	222.50	219.00	219.00	219.00	91,662
2023-01-04	232.50	232.50	221.50	222.50	95,303
2023-01-03	250.00	241.50	232.50	239.00	83,904
2023-01-02	250.00	250.00	250.00	250.00	0
2022-12-30	242.50	252.50	242.50	250.00	35,435
2022-12-29	240.00	242.50	240.00	242.50	18,805
2022-12-28	245.00	247.00	235.00	240.00	42,810
2022-12-27	245.00	245.00	245.00	245.00	0
2022-12-26	245.00	245.00	245.00	245.00	0
2022-12-23	245.00	245.00	245.00	245.00	13,068
2022-12-22	249.50	250.00	245.00	245.00	22,415
2022-12-21	243.50	252.00	248.00	249.50	100,129
2022-12-20	247.50	247.50	242.50	243.50	62,219
2022-12-19	255.00	246.00	246.00	246.00	33,460
2022-12-16	250.00	262.50	250.00	255.00	171,342
2022-12-15	259.00	258.00	250.00	250.00	88,450
2022-12-14	250.00	258.00	258.00	258.00	180,125
2022-12-13	238.00	252.50	238.00	250.00	83,291
2022-12-12	227.50	240.00	235.00	238.00	82,902
2022-12-09	222.00	228.00	222.00	227.50	30,772
2022-12-08	231.00	231.00	222.00	222.00	80,154
2022-12-07	227.50	236.00	231.00	231.00	80,917
2022-12-06	212.50	231.50	215.00	227.50	118,458
2022-12-05	212.00	213.50	211.00	212.00	26,688
2022-12-02	214.50	214.50	212.00	212.00	73,084
2022-12-01	213.50	214.50	212.50	214.50	58,820
2022-11-30	215.00	217.00	213.50	213.50	142,074
2022-11-29	218.00	227.00	214.50	214.50	454,350
2022-11-28	225.00	207.50	200.00	207.00	527,887
2022-11-25	225.00	222.00	222.00	222.00	355,010
2022-11-24	230.00	235.00	225.00	225.00	302,582
2022-11-23	237.50	235.00	227.50	235.00	121,476
2022-11-22	257.50	247.50	237.50	237.50	298,696
2022-11-21	270.00	270.00	257.50	257.50	96,239
2022-11-18	275.00	275.00	270.00	270.00	19,563
2022-11-17	262.50	275.00	255.00	275.00	130,938
2022-11-16	262.50	265.00	262.50	262.50	53,618
2022-11-15	275.00	275.00	262.50	262.50	73,868
2022-11-14	273.50	275.00	272.50	275.00	29,311
2022-11-11	276.00	276.00	273.50	273.50	35,166
2022-11-10	277.50	272.00	272.00	272.00	34,369
2022-11-09	280.00	280.00	277.50	277.50	5,216
2022-11-08	285.00	285.00	277.50	280.00	32,941
2022-11-07	278.50	286.00	278.50	285.00	34,625
2022-11-04	283.50	283.50	266.50	278.50	177,247
2022-11-03	289.00	289.00	282.50	282.50	39,720
2022-11-02	295.00	295.00	289.00	289.00	25,186
2022-11-01	292.50	297.50	292.50	295.00	73,714
2022-10-31	292.50	292.50	292.50	292.50	25,961
2022-10-28	302.50	302.50	285.00	292.50	82,259
2022-10-27	305.00	306.00	301.50	301.50	57,961
2022-10-26	286.00	308.50	286.00	305.00	107,110
2022-10-25	280.00	285.00	280.00	285.00	40,274
2022-10-24	285.00	293.00	293.00	293.00	28,024
2022-10-21	290.00	295.00	285.00	285.00	56,378
2022-10-20	270.00	290.00	270.00	290.00	87,391
2022-10-19	292.50	270.00	270.00	270.00	236,441
2022-10-18	287.50	295.00	287.50	292.50	44,071
2022-10-17	300.00	300.00	286.00	287.50	61,271
2022-10-14	297.50	310.00	297.50	300.00	82,690
2022-10-13	280.00	305.00	271.00	305.00	238,150
2022-10-12	323.50	286.00	286.00	286.00	327,701
2022-10-11	340.00	327.00	327.00	327.00	104,158
2022-10-10	330.00	343.50	330.00	340.00	190,837
2022-10-07	333.00	334.00	334.00	334.00	65,858
2022-10-06	322.50	335.00	327.50	333.00	166,986
2022-10-05	330.00	340.00	312.50	322.50	248,666
2022-10-04	302.50	357.50	330.00	330.00	579,657
2022-10-03	282.50	303.50	280.00	302.50	335,948
2022-09-30	262.50	282.50	272.00	282.50	101,640
2022-09-29	265.00	269.00	267.00	267.00	43,853
2022-09-28	274.00	263.00	256.00	263.00	176,473
2022-09-27	277.50	287.00	274.00	274.00	122,047
2022-09-26	252.50	277.50	261.00	277.50	225,481
2022-09-23	233.50	260.00	252.50	252.50	405,951
2022-09-22	237.50	234.00	230.00	230.00	64,197
2022-09-21	242.50	242.50	232.50	236.50	30,903
2022-09-20	242.50	243.00	243.00	243.00	13,601
2022-09-19	242.50	242.50	242.50	242.50	0
2022-09-16	241.50	242.50	241.50	242.50	16,383
2022-09-15	240.00	241.50	240.00	241.50	20,684
2022-09-14	246.50	246.50	236.00	240.00	53,930
2022-09-13	246.50	253.50	246.50	247.50	128,528
2022-09-12	251.00	251.00	246.50	246.50	10,981
2022-09-09	257.50	259.50	250.50	250.50	149,031
2022-09-08	247.50	262.50	247.50	257.50	133,878
2022-09-07	250.50	252.00	247.50	247.50	79,025
2022-09-06	251.50	245.00	245.00	245.00	40,569
2022-09-05	256.00	256.00	249.00	251.50	90,127
2022-09-02	258.00	258.00	256.00	256.00	24,924
2022-09-01	259.00	259.00	246.00	258.00	160,215
2022-08-31	257.50	269.00	260.00	260.00	133,839
2022-08-30	239.00	262.50	248.50	257.50	272,480
2022-08-29	239.00	239.00	239.00	239.00	0
2022-08-26	239.50	239.50	239.00	239.00	27,859
2022-08-25	232.00	241.50	232.00	239.50	96,645
2022-08-24	232.50	237.50	232.50	237.50	43,894
2022-08-23	237.50	237.50	232.50	232.50	74,364
2022-08-22	237.50	237.50	237.50	237.50	18,898
2022-08-19	246.50	250.00	238.00	237.50	72,005
2022-08-18	256.50	256.50	242.50	246.50	73,484
2022-08-17	256.00	256.50	256.00	256.50	3,949
2022-08-16	255.00	257.50	252.50	256.50	61,286
2022-08-15	257.50	261.00	257.50	257.50	54,859
2022-08-12	256.00	256.00	252.00	256.00	19,083
2022-08-11	247.50	256.00	247.50	256.00	54,250
2022-08-10	257.50	257.50	248.50	248.50	46,430
2022-08-09	257.50	257.50	257.50	257.50	19,858
2022-08-08	257.50	257.50	257.50	257.50	5,250
2022-08-05	267.50	267.50	253.50	257.50	88,015
2022-08-04	270.00	270.00	267.50	267.50	144,904
2022-08-03	267.50	267.00	267.00	267.00	90,600
2022-08-02	260.00	261.00	261.00	261.00	33,103
2022-08-01	255.00	262.00	250.00	260.00	53,527
2022-07-29	256.50	257.50	252.50	255.00	159,569
2022-07-28	247.50	256.50	254.00	256.50	151,907
2022-07-27	239.50	250.50	245.00	247.50	71,265
2022-07-26	235.00	240.00	239.50	239.50	56,947
2022-07-25	235.00	235.00	234.00	235.00	43,934
2022-07-22	243.50	236.00	233.50	236.00	93,497
2022-07-21	249.50	249.50	245.00	245.00	32,088
2022-07-20	239.00	252.50	237.50	249.50	137,334
2022-07-19	227.00	243.00	227.00	239.00	139,230
2022-07-18	216.00	233.00	228.00	233.00	156,909
2022-07-15	220.00	220.00	215.50	216.00	69,869
2022-07-14	221.50	228.50	218.50	220.00	137,538
2022-07-13	228.00	228.00	221.50	221.50	49,011
2022-07-12	218.00	232.00	227.00	228.00	193,298
2022-07-11	221.00	219.00	216.50	218.00	118,438
2022-07-08	215.50	222.50	220.50	221.00	79,018
2022-07-07	217.00	217.00	211.50	215.50	316,817
2022-07-06	223.50	223.50	217.00	217.00	33,201
2022-07-05	223.50	223.50	223.50	223.50	26,751
2022-07-04	212.50	226.00	215.00	223.50	184,361
2022-07-01	212.50	210.00	210.00	210.00	20,970
2022-06-30	224.00	221.50	210.00	210.00	221,169
2022-06-29	225.00	226.00	226.00	225.00	17,000
2022-06-28	228.50	225.00	222.00	225.00	69,884
2022-06-27	232.50	232.50	228.50	228.50	79,011
2022-06-24	237.50	232.50	230.00	232.50	74,312
2022-06-23	226.50	242.50	226.50	237.50	111,863
2022-06-22	242.50	242.50	226.50	226.50	95,196
2022-06-21	247.50	247.50	243.00	243.00	37,052
2022-06-20	262.50	262.50	247.50	247.50	58,360
2022-06-17	268.50	268.50	262.50	262.50	22,548
2022-06-16	277.50	277.50	264.00	268.50	72,419
2022-06-15	279.50	282.00	277.50	277.50	23,970
2022-06-14	282.50	282.50	276.00	279.50	53,064
2022-06-13	307.00	307.00	282.50	282.50	117,420
2022-06-10	301.00	311.50	295.00	299.00	611,475
2022-06-09	287.50	304.00	280.00	304.00	284,627
2022-06-08	257.00	287.00	274.50	287.00	353,825
2022-06-07	242.50	259.00	242.50	257.00	105,456
2022-06-06	241.50	242.50	241.50	242.50	123,451
2022-06-03	241.50	241.50	241.50	241.50	0
2022-06-02	241.50	241.50	241.50	241.50	0
2022-06-01	252.50	252.50	241.50	241.50	80,090
2022-05-31	256.00	261.00	252.50	252.50	87,719
2022-05-30	242.50	256.00	249.00	256.00	230,784
2022-05-27	272.50	240.00	240.00	240.00	411,399
2022-05-26	279.50	279.50	272.50	272.50	118,197
2022-05-25	280.00	283.00	279.50	279.50	199,503
2022-05-24	269.50	278.00	275.00	278.00	95,870
2022-05-23	266.50	273.00	269.50	269.50	71,472
2022-05-20	261.50	268.50	261.50	266.50	94,305
2022-05-19	260.50	265.00	252.50	261.50	81,488
2022-05-18	262.50	263.50	257.00	263.50	50,723
2022-05-17	258.50	269.00	257.00	264.50	149,283
2022-05-16	248.50	263.50	248.50	258.50	146,298
2022-05-13	240.00	254.00	235.00	235.00	160,712
2022-05-12	251.50	255.00	237.50	240.00	140,337
2022-05-11	241.00	258.00	235.00	251.50	197,489
2022-05-10	251.50	246.00	237.50	241.00	238,118
2022-05-09	273.50	274.00	244.00	251.50	263,606
2022-05-06	273.50	285.00	270.00	275.00	675,815
2022-05-05	245.00	279.50	255.00	270.50	1,072,818
2022-05-04	225.00	249.00	248.00	248.00	533,610
2022-05-03	235.00	235.00	223.00	223.00	572,908
2022-05-02	230.00	230.00	230.00	230.00	0
2022-04-29	193.50	240.00	230.00	230.00	1,837,707
2022-04-28	181.50	193.00	171.00	193.00	258,651
2022-04-27	169.00	171.00	171.00	171.00	83,513
2022-04-26	169.00	170.50	164.50	169.00	107,854
2022-04-25	175.50	175.50	167.50	169.00	78,368
2022-04-22	189.50	176.00	176.00	176.00	142,381
2022-04-21	188.50	189.50	188.50	189.50	25,094
2022-04-20	191.00	191.00	188.50	188.50	57,105
2022-04-19	196.00	201.00	185.00	191.00	132,075
2022-04-18	202.00	202.00	202.00	202.00	0
2022-04-15	202.00	202.00	202.00	202.00	0
2022-04-14	206.00	206.00	202.00	202.00	69,102
2022-04-13	216.50	220.00	206.00	206.00	154,379
2022-04-12	208.50	219.00	211.00	216.50	260,212
2022-04-11	180.50	205.00	198.00	205.00	264,074
2022-04-08	178.00	180.50	178.00	180.50	26,239
2022-04-07	178.00	178.00	178.00	178.00	24,586
2022-04-06	180.00	180.00	178.00	180.00	79,621
2022-04-05	176.50	178.00	176.00	176.00	36,188
2022-04-04	180.50	175.00	173.00	175.00	135,612
2022-04-01	172.50	182.50	182.50	182.50	172,915
2022-03-31	169.00	174.50	174.50	174.50	56,452
2022-03-30	169.00	170.00	170.00	170.00	96,328
2022-03-29	187.00	171.00	171.00	171.00	150,427
2022-03-28	183.50	190.00	184.50	187.00	43,854
2022-03-25	183.50	183.50	183.50	183.50	38,187
2022-03-24	178.50	183.50	175.00	183.50	43,626
2022-03-23	180.00	180.00	177.50	178.50	127,350
2022-03-22	171.50	178.00	178.00	178.00	108,532
2022-03-21	162.00	173.50	162.00	171.50	124,778
2022-03-18	168.50	162.00	162.00	162.00	147,196
2022-03-17	169.00	169.00	167.50	168.50	130,738
2022-03-16	186.00	178.00	169.50	169.50	128,014
2022-03-15	188.00	188.00	186.00	186.00	103,325
2022-03-14	182.50	188.00	179.00	188.00	126,189
2022-03-11	188.50	182.50	180.00	182.50	97,153
2022-03-10	183.00	201.50	169.00	189.50	337,203
2022-03-09	224.00	224.00	181.50	186.50	451,067
2022-03-08	208.00	218.00	212.00	218.00	673,796
2022-03-07	191.00	210.00	199.50	208.50	1,195,782
2022-03-04	177.50	184.00	182.00	184.00	475,791
2022-03-03	168.00	182.00	165.00	175.00	395,663
2022-03-02	167.50	174.00	167.50	167.50	183,238
2022-03-01	139.00	168.00	146.50	168.00	870,594
2022-02-28	137.50	135.00	135.00	139.00	46,610
2022-02-25	137.50	137.50	137.50	137.50	32,656
2022-02-24	136.50	137.50	136.50	137.50	54,503
2022-02-23	137.50	137.50	137.50	137.50	5,805
2022-02-22	137.50	137.50	135.00	137.50	34,914
2022-02-21	140.50	140.50	137.50	137.50	13,581
2022-02-18	140.50	140.50	140.50	140.50	955
2022-02-17	141.00	141.00	140.50	140.50	49,943
2022-02-16	141.50	141.50	141.00	141.00	11,305
2022-02-15	140.50	141.50	140.50	141.50	30,780
2022-02-14	145.50	145.00	140.50	140.50	19,232
2022-02-11	146.50	146.50	142.50	145.50	60,415
2022-02-10	137.00	145.50	137.00	145.50	172,124
2022-02-09	140.00	140.00	136.00	137.00	45,453
2022-02-08	136.00	148.00	140.00	136.00	149,114
2022-02-07	131.50	136.00	131.50	136.00	44,770
2022-02-04	131.00	131.50	128.00	131.50	197,499
2022-02-03	128.50	130.50	128.50	130.50	17,049
2022-02-02	128.50	128.50	128.50	128.50	7,758
2022-02-01	132.50	132.50	128.50	128.50	20,882
2022-01-31	135.00	135.00	132.50	132.50	20,263
2022-01-28	130.00	135.00	130.00	135.00	179,011
2022-01-27	129.50	130.00	129.50	130.00	14,215
2022-01-26	128.50	132.00	128.00	129.50	70,715
2022-01-25	132.50	132.50	127.00	128.50	390,963
2022-01-24	138.50	138.50	132.50	132.50	51,721
2022-01-21	138.50	138.50	138.50	138.50	8,053
2022-01-20	139.00	139.00	138.50	138.50	48,856
2022-01-19	138.50	139.00	137.00	139.00	123,819
2022-01-18	135.00	138.50	135.00	138.50	130,020
2022-01-17	134.00	135.00	134.00	135.00	23,860
2022-01-14	133.50	136.50	133.00	134.00	78,459
2022-01-13	133.50	133.50	133.50	133.50	34,769
2022-01-12	138.00	136.00	136.00	136.00	45,668
2022-01-11	138.00	138.00	138.00	138.00	21,739
2022-01-10	140.00	140.00	138.00	138.00	31,689
2022-01-07	141.00	139.00	139.00	139.00	22,717
2022-01-06	140.00	141.00	140.00	141.00	62,049
2022-01-05	138.00	140.00	140.00	140.00	35,506
2022-01-04	140.50	140.50	137.50	138.00	56,450
2022-01-03	140.50	140.50	140.50	140.50	0
2021-12-31	137.50	140.50	137.50	140.50	37,040
2021-12-30	133.50	139.00	134.00	138.00	96,362
2021-12-29	130.00	133.50	130.00	133.50	52,115
2021-12-28	130.00	130.00	130.00	130.00	0
2021-12-27	130.00	130.00	130.00	130.00	0
2021-12-24	131.00	131.00	130.00	130.00	5,948
2021-12-23	131.00	131.00	131.00	131.00	5,482
2021-12-22	131.00	132.50	128.50	131.00	60,738
2021-12-21	132.50	134.00	131.00	131.00	153,755
2021-12-20	136.00	137.00	132.00	132.50	27,242
2021-12-17	136.00	136.00	136.00	136.00	5,852
2021-12-16	135.50	136.00	134.00	136.00	92,481
2021-12-15	136.00	136.00	135.50	135.50	11,100
2021-12-14	144.50	144.50	136.00	136.00	63,108
2021-12-13	151.50	151.50	144.50	144.50	34,377
2021-12-10	151.00	151.50	151.00	151.50	56,055
2021-12-09	151.50	151.50	151.00	151.00	8,140
2021-12-08	158.50	160.50	151.50	151.50	56,618
2021-12-07	157.00	160.50	157.00	160.50	544,801
2021-12-06	150.00	157.50	149.00	157.00	82,878
2021-12-03	146.00	152.00	148.50	150.00	638,748
2021-12-02	146.50	150.00	149.00	149.00	69,880
2021-12-01	140.00	148.00	140.00	148.00	227,469
2021-11-30	132.50	146.50	132.00	143.50	176,725
2021-11-29	136.50	135.00	131.00	132.50	34,045
2021-11-26	146.50	146.50	135.50	136.50	51,330
2021-11-25	150.00	150.00	147.50	147.50	116,581
2021-11-24	150.00	150.00	150.00	150.00	22,380
2021-11-23	150.00	150.00	150.00	150.00	58,418
2021-11-22	149.50	150.00	147.50	150.00	200,967
2021-11-19	151.50	151.50	146.50	147.00	20,198
2021-11-18	148.50	148.50	147.50	147.50	55,203
2021-11-17	152.00	152.00	148.50	148.50	28,627
2021-11-16	158.50	154.00	151.00	152.00	255,763
2021-11-15	152.50	159.50	152.50	158.50	625,181
2021-11-12	152.50	152.50	152.50	152.50	30,002
2021-11-11	151.50	151.00	151.00	152.50	37,158
2021-11-10	154.50	153.00	153.00	153.00	28,920
2021-11-09	156.50	156.50	154.50	154.50	25,873
2021-11-08	145.00	157.50	145.00	157.50	76,405
2021-11-05	146.00	146.00	146.00	146.00	59,163
2021-11-04	145.50	147.50	145.50	146.50	320,842
2021-11-03	145.50	145.50	145.50	145.50	14,708
2021-11-02	145.50	145.50	145.50	145.50	14,468
2021-11-01	145.50	145.50	145.50	145.50	26,439
2021-10-29	147.50	148.00	145.50	145.50	31,790
2021-10-28	143.00	147.50	143.00	147.50	42,708
2021-10-27	142.50	143.00	142.50	143.00	67,397
2021-10-26	148.00	145.00	141.00	142.50	140,773
2021-10-25	156.00	158.00	146.00	146.00	185,192
2021-10-22	159.50	162.50	154.50	155.50	1,225,040
2021-10-21	166.50	163.50	157.00	157.00	213,750
2021-10-20	171.00	165.00	165.00	165.00	171,027
2021-10-19	177.50	171.00	171.00	171.00	81,736
2021-10-18	179.50	179.50	177.50	177.50	33,442
2021-10-15	179.00	179.50	178.00	179.50	45,317
2021-10-14	180.00	180.00	176.50	179.00	38,485
2021-10-13	179.00	179.00	174.50	176.50	40,389
2021-10-12	179.00	180.50	179.00	179.00	47,618
2021-10-11	177.50	184.50	177.50	179.00	199,248
2021-10-08	165.00	182.00	165.00	177.50	167,425
2021-10-07	170.50	168.00	168.00	168.00	117,535
2021-10-06	188.00	172.50	168.00	168.00	404,257
2021-10-05	194.00	194.00	189.00	189.50	87,366
2021-10-04	180.00	198.00	188.50	192.50	493,160
2021-10-01	176.50	179.00	176.50	179.00	167,112
2021-09-30	176.50	176.50	176.50	176.50	75,071
2021-09-29	176.00	176.50	174.50	176.50	149,202
2021-09-28	163.50	176.00	175.50	176.00	768,613
2021-09-27	152.50	158.00	158.00	158.00	648,711
2021-09-24	150.00	148.00	148.00	148.00	505,229
2021-09-23	149.00	151.50	149.00	151.00	49,229
2021-09-22	143.00	149.00	143.00	149.00	183,255
2021-09-21	149.00	150.00	147.50	143.00	67,229
2021-09-20	154.00	153.00	149.00	149.00	105,541
2021-09-17	148.50	157.50	153.00	154.00	452,912
2021-09-16	137.50	149.00	144.50	149.00	315,705
2021-09-15	128.00	138.50	128.00	137.50	211,213
2021-09-14	108.50	128.00	128.00	128.00	301,189
2021-09-13	108.50	108.50	108.50	108.50	26,519
2021-09-10	107.50	109.00	108.50	108.50	71,645
2021-09-09	110.00	110.00	107.50	108.50	12,649
2021-09-08	111.00	111.00	109.50	110.00	15,585
2021-09-07	110.50	113.50	109.00	111.00	26,857
2021-09-06	111.00	111.00	109.50	110.50	26,893
2021-09-03	113.00	113.00	111.00	111.00	39,825
2021-09-02	114.50	114.50	113.00	113.00	15,467
2021-09-01	116.00	115.50	114.50	114.50	86,930
2021-08-31	120.00	120.00	110.50	116.00	192,513
2021-08-30	123.50	123.50	123.50	123.50	0
2021-08-27	122.00	123.50	122.00	123.50	23,328
2021-08-26	122.00	122.00	122.00	122.00	33,488
2021-08-25	123.00	123.00	122.00	122.00	336,102
2021-08-24	123.00	131.00	131.00	123.00	11,719
2021-08-23	123.00	123.00	123.00	123.00	8,639
2021-08-20	127.00	127.00	122.50	123.00	23,901
2021-08-19	124.00	124.00	124.00	122.00	31,237
2021-08-18	121.50	124.00	116.50	124.00	208,340
2021-08-17	128.00	128.00	121.50	121.50	17,380
2021-08-16	126.00	126.00	121.50	121.50	39,268
2021-08-13	130.00	130.00	126.00	126.00	37,837
2021-08-12	132.50	132.50	129.00	130.00	50,822
2021-08-11	133.00	133.00	130.00	132.50	6,070
2021-08-10	135.00	136.00	132.00	133.00	21,250
2021-08-09	129.50	132.50	129.50	132.50	32,571
2021-08-06	129.50	129.50	129.50	129.50	13,388
2021-08-05	133.00	134.00	129.50	129.50	77,277
2021-08-04	128.50	132.75	129.00	132.75	72,887
2021-08-03	123.00	129.00	123.00	129.00	160,893
2021-08-02	131.00	125.00	122.50	125.00	104,223
2021-07-30	136.50	132.50	130.00	131.00	64,302
2021-07-29	137.00	137.00	136.50	136.50	7,499
2021-07-28	138.00	138.00	132.50	137.00	23,869

Share	Price	Change
Pinewood Technologies Group (PINE)	418.00	32.7%
Mothercare (MTC)	0.90	28.57%
Pharos Energy (PHAR)	31.60	27.42%
Getech Grp (GTC)	2.90	23.4%
Shearwater (SWG)	56.00	23.08%

Share	Price	Change
Headlam (HEAD)	5.80	-13.17%
Vesuvius (VSVS)	394.00	-12.83%
Orcadian Engy (ORCA)	17.50	-12.5%
Jersey Oil & Gas plc (JOG)	118.50	-11.57%
Mendell Helium (MDH)	4.05	-10%

Share	Price	Volume
Forgent (FORG)	0.014	850,604,166
Vodafone (VOD)	120.15	285,940,512
Lloyds (LLOY)	114.70	170,581,890
Premier African Minerals (PREM)	0.019	164,196,696
Tower Resources (TRP)	0.0165	89,306,181