Jadestone Energy Share History

Jadestone Energy Share Price history. The following table shows end-of-day data JSE historical share prices for Jadestone Energy, including the Open, High, Low, Close prices, along with trading volumes. Historical prices are recorded daily from the closing price of the company once the stock market has closed.

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

Date	Open	High	Low	Close	Volume
2026-07-24	32.00	32.00	32.00	32.00	251,518
2026-07-23	30.75	32.00	30.75	32.00	1,469,131
2026-07-22	30.25	30.75	30.25	30.75	391,083
2026-07-21	30.50	30.50	30.25	30.25	1,139,889
2026-07-20	29.50	30.75	29.50	30.50	1,144,889
2026-07-17	29.00	29.25	28.50	29.25	3,279,772
2026-07-16	29.25	29.00	29.00	29.00	393,850
2026-07-15	29.25	29.25	28.80	29.25	1,056,578
2026-07-14	29.50	29.50	29.25	29.25	36,390
2026-07-13	28.50	29.00	29.00	29.00	270,104
2026-07-10	29.00	28.50	28.50	28.50	5,239,099
2026-07-09	29.00	29.00	29.00	29.00	14,027
2026-07-08	28.25	29.00	28.25	29.00	281,463
2026-07-07	28.25	28.25	28.25	28.25	67,970
2026-07-06	29.00	28.00	28.00	28.00	331,231
2026-07-03	29.00	29.00	28.50	29.00	124,398
2026-07-02	29.00	28.50	28.50	28.50	121,723
2026-07-01	28.50	28.80	28.25	28.80	940,615
2026-06-30	28.25	29.00	29.00	29.00	358,792
2026-06-29	27.90	28.10	28.10	28.10	607,163
2026-06-26	27.75	27.40	27.40	27.40	955,726
2026-06-25	27.50	27.80	27.50	27.80	1,285,173
2026-06-24	28.50	29.00	27.60	27.60	3,205,323
2026-06-23	27.25	27.50	27.10	27.50	443,390
2026-06-22	27.50	27.50	27.50	27.50	941,189
2026-06-19	28.30	28.30	27.00	27.50	1,118,246
2026-06-18	28.50	28.50	28.25	28.25	266,022
2026-06-17	29.25	29.00	28.25	28.25	923,036
2026-06-16	29.00	29.00	28.75	29.00	432,525
2026-06-15	31.00	31.00	28.75	29.20	2,661,477
2026-06-12	32.00	31.30	31.00	31.30	826,448
2026-06-11	32.00	32.25	32.00	32.00	967,915
2026-06-10	32.50	32.50	31.50	32.00	1,801,362
2026-06-09	32.75	32.80	32.50	32.80	1,895,482
2026-06-08	33.50	33.50	32.50	33.00	2,413,483
2026-06-05	33.00	33.50	32.75	33.50	2,017,865
2026-06-04	33.25	33.50	33.00	33.00	1,061,527
2026-06-03	32.75	33.50	32.75	33.50	2,478,156
2026-06-02	32.25	33.00	33.00	33.00	424,185
2026-06-01	32.50	32.50	32.10	32.10	4,775,102
2026-05-29	32.25	32.25	32.00	32.00	1,188,393
2026-05-28	32.25	32.10	32.10	32.10	360,404
2026-05-27	33.75	34.25	32.00	32.00	1,243,880
2026-05-26	32.50	33.80	32.25	33.80	1,473,787
2026-05-25	32.80	32.80	32.80	32.80	0
2026-05-22	32.00	32.80	31.75	32.80	2,761,212
2026-05-21	32.00	32.00	32.00	32.00	1,171,764
2026-05-20	32.00	32.50	32.00	32.50	440,333
2026-05-19	30.00	32.50	31.50	32.00	2,270,076
2026-05-18	30.50	31.50	30.75	31.50	2,207,544
2026-05-15	30.25	30.50	30.20	30.20	279,887
2026-05-14	30.25	31.00	30.00	31.00	1,591,307
2026-05-13	30.50	30.25	30.00	30.25	601,638
2026-05-12	30.00	30.50	30.30	30.30	428,199
2026-05-11	29.00	30.50	29.25	30.50	2,066,349
2026-05-08	29.00	29.00	29.00	29.00	700,100
2026-05-07	29.00	28.80	28.80	28.80	539,891
2026-05-06	29.75	30.00	28.80	28.80	1,865,722
2026-05-05	30.25	30.20	29.75	30.20	1,238,210
2026-05-04	30.25	30.25	30.25	30.25	0
2026-05-01	29.75	30.50	29.75	30.25	1,773,729
2026-04-30	30.60	31.00	30.00	30.00	1,289,530
2026-04-29	30.00	30.75	30.00	30.30	1,388,289
2026-04-28	30.25	30.50	30.00	30.50	649,874
2026-04-27	30.00	30.60	30.00	30.25	554,420
2026-04-24	29.50	30.25	29.75	30.00	3,874,968
2026-04-23	29.00	29.75	28.75	29.75	4,981,125
2026-04-22	28.00	29.00	28.00	29.00	3,930,720
2026-04-21	28.00	28.30	28.00	28.20	1,590,681
2026-04-20	26.50	28.00	26.50	28.00	890,945
2026-04-17	27.00	26.50	26.50	26.50	2,061,699
2026-04-16	26.50	27.50	27.00	27.50	385,435
2026-04-15	27.00	26.80	26.80	26.80	1,457,256
2026-04-14	26.50	26.80	26.80	26.80	1,373,035
2026-04-13	26.60	27.25	26.50	26.75	1,992,040
2026-04-10	25.75	25.80	25.50	25.80	4,218,039
2026-04-09	25.25	25.90	25.70	25.90	1,422,305
2026-04-08	26.40	26.40	24.70	25.10	5,052,049
2026-04-07	27.50	27.50	27.00	27.00	2,183,239
2026-04-06	27.50	27.50	27.50	27.50	0
2026-04-03	27.50	27.50	27.50	27.50	0
2026-04-02	27.00	27.50	26.75	27.50	3,589,525
2026-04-01	27.50	26.30	25.75	26.00	3,048,030
2026-03-31	28.00	28.00	28.00	28.00	1,700,826
2026-03-30	27.25	28.00	28.00	28.00	1,041,441
2026-03-27	28.50	29.00	28.00	28.00	1,526,100
2026-03-26	28.50	28.60	28.50	28.60	1,624,986
2026-03-25	28.75	28.50	27.50	28.50	751,897
2026-03-24	28.50	29.00	27.75	29.00	1,925,481
2026-03-23	29.00	30.50	28.50	28.80	4,717,983
2026-03-20	30.25	29.80	28.90	28.90	3,380,882
2026-03-19	29.75	31.25	29.90	30.70	7,112,522
2026-03-18	28.00	29.30	26.75	29.30	7,830,541
2026-03-17	27.90	28.00	27.50	27.50	2,848,838
2026-03-16	28.50	28.75	28.20	28.20	5,158,694
2026-03-13	27.50	28.50	27.75	28.00	5,151,508
2026-03-12	26.75	28.25	27.00	28.00	4,253,378
2026-03-11	25.00	26.30	25.75	26.30	1,620,865
2026-03-10	25.00	25.20	24.00	25.20	1,917,631
2026-03-09	26.75	28.25	26.50	26.50	5,184,183
2026-03-06	25.00	26.50	24.75	26.50	3,336,425
2026-03-05	23.00	25.10	22.50	25.10	3,216,384
2026-03-04	22.75	23.00	22.75	22.80	1,648,601
2026-03-03	23.25	22.70	22.00	22.70	1,066,953
2026-03-02	23.25	23.25	22.75	23.00	1,512,717
2026-02-27	22.50	22.30	22.30	22.30	1,006,514
2026-02-26	23.50	23.70	22.25	22.50	3,189,652
2026-02-25	24.50	25.50	24.50	25.25	2,129,734
2026-02-24	24.50	24.50	24.00	24.50	227,856
2026-02-23	24.75	24.75	24.50	24.50	383,779
2026-02-20	24.50	25.00	24.25	25.00	307,236
2026-02-19	24.00	25.00	25.00	25.00	222,071
2026-02-18	24.00	24.00	24.00	24.00	353,083
2026-02-17	24.00	24.00	24.00	24.00	92,969
2026-02-16	24.00	24.00	23.50	24.00	187,417
2026-02-13	23.50	24.00	23.60	24.00	65,008
2026-02-12	23.50	24.00	23.50	24.00	287,394
2026-02-11	23.25	23.60	23.00	23.60	1,586,961
2026-02-10	23.50	23.50	22.75	23.25	294,972
2026-02-09	23.25	23.50	23.50	23.50	344,465
2026-02-06	22.75	22.80	22.80	22.80	1,229,631
2026-02-05	23.50	23.50	22.50	23.00	967,655
2026-02-04	23.75	23.50	22.75	23.50	2,019,918
2026-02-03	25.50	26.75	22.25	23.30	5,765,558
2026-02-02	25.50	25.90	25.40	25.40	1,230,881
2026-01-30	25.00	25.50	25.00	25.25	1,172,634
2026-01-29	24.75	25.00	25.00	25.00	6,915,210
2026-01-28	24.75	24.80	24.80	24.80	1,771,743
2026-01-27	24.75	24.75	24.75	24.75	316,079
2026-01-26	24.75	24.75	24.75	24.75	1,446,272
2026-01-23	24.75	24.80	24.70	24.70	357,225
2026-01-22	25.00	25.00	24.50	24.75	660,903
2026-01-21	24.50	24.75	24.25	24.75	8,008,921
2026-01-20	24.50	24.70	24.70	24.70	1,877,143
2026-01-19	24.50	24.60	24.60	24.60	3,099,739
2026-01-16	25.00	25.00	24.00	24.50	163,913
2026-01-15	25.50	25.70	24.75	25.00	5,213,922
2026-01-14	24.00	25.10	25.10	25.10	803,277
2026-01-13	23.50	24.75	23.50	24.00	805,000
2026-01-12	23.75	23.75	23.75	23.75	318,912
2026-01-09	23.00	24.00	23.00	24.00	812,499
2026-01-08	23.50	23.50	22.75	23.00	747,557
2026-01-07	23.25	24.50	23.50	23.50	516,833
2026-01-06	23.00	23.50	23.00	23.50	599,390
2026-01-05	23.25	23.25	22.75	23.00	877,967
2026-01-02	23.50	23.75	23.25	23.25	621,377
2026-01-01	23.50	23.50	23.50	23.50	0
2025-12-31	23.00	23.75	23.00	23.50	195,266
2025-12-30	23.25	23.50	23.25	23.50	401,707
2025-12-29	22.25	23.25	22.50	23.25	198,208
2025-12-26	22.50	22.50	22.50	22.50	0
2025-12-25	22.50	22.50	22.50	22.50	0
2025-12-24	22.25	22.50	22.25	22.50	125,021
2025-12-23	23.25	22.00	22.00	22.00	724,817
2025-12-22	22.00	23.25	21.75	23.25	1,111,454
2025-12-19	21.50	21.75	21.50	21.75	931,232
2025-12-18	21.50	21.50	21.50	21.50	227,485
2025-12-17	21.50	21.60	21.50	21.50	1,785,206
2025-12-16	23.00	21.80	21.50	21.50	912,460
2025-12-15	23.75	23.75	23.00	23.00	155,430
2025-12-12	23.75	23.60	23.60	23.60	174,183
2025-12-11	23.75	23.75	23.75	23.75	337,447
2025-12-10	23.75	23.75	23.75	23.75	161,249
2025-12-09	23.50	23.75	23.50	23.75	319,519
2025-12-08	23.50	23.20	23.20	23.20	900,449
2025-12-05	23.00	23.50	23.50	23.50	325,411
2025-12-04	23.25	23.25	23.20	23.25	29,546
2025-12-03	23.10	23.50	23.00	23.25	133,474
2025-12-02	23.50	23.00	23.00	23.00	425,339
2025-12-01	23.75	23.75	23.25	23.50	79,589
2025-11-28	23.75	23.75	23.75	23.75	185,107
2025-11-27	24.50	24.50	23.75	23.75	582,524
2025-11-26	24.50	24.50	24.50	24.50	368,615
2025-11-25	23.75	24.70	24.70	24.70	492,637
2025-11-24	23.75	24.00	23.75	23.75	748,833
2025-11-21	23.75	23.75	23.50	23.75	751,378
2025-11-20	23.75	23.75	23.75	23.75	383,434
2025-11-19	23.75	23.75	23.75	23.75	335,986
2025-11-18	23.75	23.75	23.75	23.75	468,493
2025-11-17	23.75	24.00	23.75	24.00	439,905
2025-11-14	23.75	23.70	23.50	23.70	2,054,717
2025-11-13	24.25	23.90	23.90	23.90	1,251,386
2025-11-12	24.00	24.50	24.50	24.50	340,115
2025-11-11	24.00	24.25	23.75	24.00	174,832
2025-11-10	23.75	24.00	24.00	24.00	491,404
2025-11-07	23.75	23.75	23.75	23.75	246,516
2025-11-06	23.75	23.75	23.75	23.75	520,689
2025-11-05	23.75	23.75	23.75	23.75	214,511
2025-11-04	24.50	24.50	23.75	23.75	854,563
2025-11-03	24.00	24.50	24.00	24.50	1,347,654
2025-10-31	23.75	24.00	23.50	24.00	629,876
2025-10-30	24.00	24.00	23.75	23.75	444,203
2025-10-29	24.25	24.25	23.75	24.00	399,881
2025-10-28	24.25	24.25	24.25	24.25	270,350
2025-10-27	24.50	24.50	24.25	24.25	719,980
2025-10-24	23.50	25.00	25.00	25.00	912,523
2025-10-23	22.75	24.00	23.50	24.00	1,209,894
2025-10-22	22.25	22.75	22.30	22.75	409,499
2025-10-21	22.25	22.30	22.25	22.25	959,294
2025-10-20	22.50	22.50	22.20	22.50	1,169,457
2025-10-17	22.25	22.50	21.75	22.50	2,369,329
2025-10-16	22.50	22.80	22.25	22.80	2,422,370
2025-10-15	22.25	22.75	22.25	22.50	636,797
2025-10-14	23.50	22.25	22.00	22.00	1,968,049
2025-10-13	23.75	23.50	23.50	23.50	864,211
2025-10-10	23.25	24.00	23.50	23.75	1,705,346
2025-10-09	24.00	23.00	23.00	23.00	1,953,878
2025-10-08	24.25	23.90	23.75	23.75	1,556,987
2025-10-07	24.50	24.75	24.00	24.25	2,422,442
2025-10-06	23.75	24.75	24.50	24.50	3,511,177
2025-10-03	22.00	23.60	22.00	23.60	7,621,398
2025-10-02	21.25	22.00	21.50	21.50	4,550,660
2025-10-01	19.75	20.90	20.40	20.90	6,877,141
2025-09-30	20.00	20.00	19.20	19.75	7,552,859
2025-09-29	18.63	18.88	18.50	18.88	5,949,915
2025-09-26	18.63	18.50	18.50	18.50	494,119
2025-09-25	18.75	18.63	17.75	18.63	1,422,761
2025-09-24	17.50	18.63	17.25	18.20	5,041,306
2025-09-23	17.05	17.25	17.05	17.25	998,044
2025-09-22	18.25	17.75	17.05	17.13	2,394,257
2025-09-19	18.25	18.25	18.25	18.25	232,662
2025-09-18	18.50	18.50	18.00	18.25	833,043
2025-09-17	17.75	18.30	18.13	18.13	27,591,614
2025-09-16	18.13	17.80	17.60	17.80	4,189,997
2025-09-15	18.38	18.25	18.13	18.25	1,892,179
2025-09-12	18.63	18.63	18.38	18.50	1,396,627
2025-09-11	18.75	18.75	18.63	18.75	1,070,870
2025-09-10	18.75	18.75	18.75	18.75	702,665
2025-09-09	18.75	19.00	18.75	18.80	1,460,873
2025-09-08	19.25	19.00	18.75	18.75	3,342,716
2025-09-05	19.38	19.00	19.00	19.00	1,111,544
2025-09-04	19.50	19.00	19.00	19.00	1,214,925
2025-09-03	19.50	19.75	19.50	19.50	1,219,333
2025-09-02	19.38	19.63	19.25	19.50	354,994
2025-09-01	19.63	19.38	19.13	19.38	653,680
2025-08-29	19.63	19.63	19.30	19.63	301,617
2025-08-28	19.63	19.63	19.35	19.35	194,311
2025-08-27	19.70	19.75	19.63	19.63	389,264
2025-08-26	19.75	19.80	19.75	19.75	290,369
2025-08-25	19.80	19.80	19.80	19.80	0
2025-08-22	19.50	19.80	19.38	19.80	2,927,612
2025-08-21	19.75	19.50	18.75	19.38	11,968,210
2025-08-20	21.10	21.25	19.50	19.50	7,572,616
2025-08-19	19.75	19.75	19.75	19.75	292,043
2025-08-18	19.75	19.75	19.75	19.75	353,938
2025-08-15	19.75	19.80	19.80	19.80	46,361
2025-08-14	20.13	20.13	19.75	19.75	341,196
2025-08-13	20.00	20.00	20.00	20.00	547,688
2025-08-12	20.25	20.25	19.75	19.75	846,453
2025-08-11	20.75	20.75	20.10	20.25	650,615
2025-08-08	20.75	20.75	20.75	20.75	151,724
2025-08-07	20.75	20.75	20.60	20.75	102,184
2025-08-06	21.25	20.80	20.75	20.75	507,370
2025-08-05	21.25	21.25	21.25	21.25	186,125
2025-08-04	21.25	21.25	21.00	21.25	288,817
2025-08-01	21.25	21.30	21.25	21.25	420,931
2025-07-31	21.50	21.50	21.25	21.25	159,635
2025-07-30	21.25	21.50	21.25	21.50	188,766
2025-07-29	21.25	21.25	21.25	21.25	287,368
2025-07-28	21.50	21.50	21.25	21.25	195,657
2025-07-25	21.25	21.50	21.50	21.50	971,782
2025-07-24	21.00	21.50	20.25	21.25	3,071,406
2025-07-23	19.75	19.75	19.70	19.75	1,064,853
2025-07-22	19.25	19.75	19.25	19.63	1,427,484
2025-07-21	18.75	19.25	19.25	19.25	6,541,997
2025-07-18	19.25	19.50	18.25	18.75	21,355,054
2025-07-17	19.75	19.50	19.25	19.50	2,305,179
2025-07-16	19.25	19.50	19.25	19.50	531,431
2025-07-15	19.50	19.50	19.25	19.40	665,901
2025-07-14	20.25	19.75	19.40	19.40	3,771,585
2025-07-11	20.35	20.35	20.35	20.35	435,334
2025-07-10	20.25	20.35	20.25	20.35	1,242,677
2025-07-09	20.25	20.50	20.25	20.25	1,541,774
2025-07-08	20.25	20.25	20.25	20.25	2,060,620
2025-07-07	21.00	21.00	20.25	20.25	2,931,974
2025-07-04	20.75	21.00	21.00	21.00	1,229,774
2025-07-03	20.00	20.75	20.00	20.75	496,571
2025-07-02	20.25	21.00	20.00	20.00	881,830
2025-07-01	20.75	20.75	20.25	20.50	434,156
2025-06-30	21.00	21.00	20.75	20.75	568,724
2025-06-27	20.75	20.75	20.75	20.75	1,005,347
2025-06-26	21.25	21.25	20.75	20.75	541,990
2025-06-25	21.50	21.50	21.25	21.25	898,964
2025-06-24	23.25	22.25	21.50	21.50	890,298
2025-06-23	23.00	23.00	23.00	23.00	1,239,794
2025-06-20	23.00	23.00	23.00	23.00	194,823
2025-06-19	23.00	23.50	23.50	23.50	2,432,858
2025-06-18	23.25	23.00	22.50	22.50	1,866,311
2025-06-17	23.50	23.00	23.00	23.00	1,509,608
2025-06-16	23.50	23.50	22.50	22.50	874,999
2025-06-13	22.75	23.25	22.50	22.50	1,315,261
2025-06-12	22.50	22.50	22.50	22.50	271,912
2025-06-11	21.00	22.50	22.00	22.50	10,204,090
2025-06-10	21.00	21.30	21.00	21.00	1,088,797
2025-06-09	20.75	20.70	20.70	20.70	175,648
2025-06-06	19.75	20.75	19.50	20.75	3,131,361
2025-06-05	19.75	19.90	19.90	19.90	222,025
2025-06-04	19.95	19.95	19.75	19.75	38,504
2025-06-03	19.75	19.75	19.75	19.75	56,485
2025-06-02	20.00	19.80	19.80	19.80	507,886
2025-05-30	19.60	19.75	19.25	19.50	604,690
2025-05-29	20.00	20.00	19.25	19.50	1,131,142
2025-05-28	19.75	19.75	19.75	19.75	172,101
2025-05-27	19.75	19.75	19.75	19.75	362,779
2025-05-26	19.21	19.21	19.21	19.21	0
2025-05-23	20.50	20.50	19.25	19.75	834,566
2025-05-22	20.50	20.50	20.50	20.50	391,757
2025-05-21	20.75	20.75	20.50	20.50	236,954
2025-05-20	20.10	21.00	20.10	20.50	2,085,791
2025-05-19	19.50	20.50	19.50	20.25	409,252
2025-05-16	20.50	20.00	20.00	20.00	194,564
2025-05-15	20.50	20.50	20.50	20.50	217,365
2025-05-14	19.75	20.75	19.75	20.50	1,644,765
2025-05-13	19.25	20.00	19.00	19.75	981,913
2025-05-12	19.50	19.35	19.10	19.10	412,132
2025-05-09	19.00	19.50	18.90	19.00	253,919
2025-05-08	19.20	19.25	19.20	19.25	106,276
2025-05-07	19.00	19.25	19.00	19.25	64,403
2025-05-06	19.00	19.25	19.00	19.00	92,570
2025-05-05	19.03	19.03	19.03	19.03	0
2025-05-02	19.50	19.50	19.25	19.25	243,629
2025-05-01	19.30	19.75	19.25	19.50	294,595
2025-04-30	19.25	19.75	19.25	19.75	303,045
2025-04-29	19.75	19.75	19.25	19.25	498,980
2025-04-28	20.00	20.00	19.75	19.75	52,357
2025-04-25	20.25	20.00	20.00	20.00	111,255
2025-04-24	20.25	20.25	20.25	20.25	92,110
2025-04-23	18.75	19.80	19.80	19.80	833,279
2025-04-22	19.50	19.00	18.75	19.00	1,741,002
2025-04-21	19.50	19.50	19.50	19.50	0
2025-04-18	19.50	19.50	19.50	19.50	0
2025-04-17	19.50	20.00	19.50	19.50	679,118
2025-04-16	20.25	20.25	19.75	20.00	1,446,097
2025-04-15	20.10	20.50	19.40	19.75	1,338,215
2025-04-14	20.50	20.50	20.00	20.00	303,864
2025-04-11	21.00	20.50	20.50	20.50	374,530
2025-04-10	20.00	21.50	20.00	21.00	1,107,833
2025-04-09	20.25	20.50	20.25	20.25	630,141
2025-04-08	21.75	22.00	21.00	22.00	389,179
2025-04-07	20.25	21.00	21.00	21.00	1,140,328
2025-04-04	23.25	23.25	21.50	21.50	540,258
2025-04-03	24.00	23.50	23.50	23.50	306,516
2025-04-02	24.00	24.00	24.00	24.00	152,123
2025-04-01	24.00	24.50	24.00	24.50	75,611
2025-03-31	24.75	24.50	23.50	24.00	2,434,170
2025-03-28	24.25	24.30	24.00	24.00	355,388
2025-03-27	24.25	24.70	24.25	24.25	445,869
2025-03-26	24.50	24.50	24.25	24.25	227,862
2025-03-25	24.75	25.00	24.20	24.20	242,712
2025-03-24	25.00	24.75	24.50	24.50	1,317,626
2025-03-21	25.00	25.00	24.50	25.00	122,320
2025-03-20	24.75	25.60	24.80	24.80	728,267
2025-03-19	23.75	24.00	24.00	24.00	299,972
2025-03-18	24.25	23.80	23.10	23.80	1,427,613
2025-03-17	23.50	24.00	23.40	24.00	630,465
2025-03-14	23.50	24.00	23.40	23.50	465,267
2025-03-13	23.40	23.60	23.25	23.50	1,366,721
2025-03-12	24.00	24.00	23.00	23.00	231,195
2025-03-11	24.25	24.25	23.75	24.00	260,565
2025-03-10	25.00	25.00	24.50	24.50	260,238
2025-03-07	25.75	25.00	24.60	25.00	1,192,439
2025-03-06	25.75	24.30	24.30	24.30	736,859
2025-03-05	25.25	26.00	25.70	25.75	722,842
2025-03-04	26.75	25.75	25.30	25.30	3,108,044
2025-03-03	27.50	27.10	27.00	27.10	704,471
2025-02-28	27.25	27.75	27.00	27.00	1,617,373
2025-02-27	28.00	27.80	27.00	27.00	376,923
2025-02-26	27.75	28.00	27.60	28.00	2,496,674
2025-02-25	32.00	29.90	27.75	27.80	9,288,752
2025-02-24	30.20	31.60	30.00	31.00	2,788,395
2025-02-21	30.00	30.20	29.90	30.00	221,799
2025-02-20	30.00	30.25	29.75	30.00	754,328
2025-02-19	29.50	30.00	30.00	30.00	2,293,609
2025-02-18	29.50	30.00	29.80	29.80	1,104,520
2025-02-17	30.00	30.00	29.50	29.50	364,988
2025-02-14	29.50	30.00	30.00	30.00	949,904
2025-02-13	29.50	29.50	29.50	29.50	506,735
2025-02-12	28.00	29.50	28.00	29.50	805,691
2025-02-11	29.00	28.75	28.00	28.00	887,746
2025-02-10	27.00	29.00	28.00	29.00	1,973,135
2025-02-07	26.75	27.00	27.00	27.00	154,791
2025-02-06	26.75	26.90	26.75	26.90	119,871
2025-02-05	26.00	26.90	26.90	26.90	761,591
2025-02-04	25.75	26.25	25.50	26.00	146,258
2025-02-03	25.70	25.80	25.70	25.75	368,965
2025-01-31	26.00	25.70	25.70	25.70	45,214
2025-01-30	26.00	26.00	26.00	26.00	271,044
2025-01-29	26.00	26.00	26.00	26.00	174,039
2025-01-28	26.00	26.00	26.00	26.00	75,016
2025-01-27	26.75	26.10	26.00	26.10	346,570
2025-01-24	26.60	26.75	26.50	26.75	1,019,056
2025-01-23	26.75	26.75	26.60	26.60	934,176
2025-01-22	26.75	26.75	26.60	26.60	1,107,269
2025-01-21	26.40	26.80	26.25	26.60	974,611
2025-01-20	26.50	27.00	25.75	26.40	1,426,817
2025-01-17	26.00	26.00	25.60	25.60	528,015
2025-01-16	26.00	26.00	25.90	25.90	396,110
2025-01-15	24.75	25.50	25.00	25.50	2,025,894
2025-01-14	24.70	24.75	24.70	24.75	3,275,008
2025-01-13	25.00	25.00	24.70	24.70	885,347
2025-01-10	24.75	25.00	24.75	24.90	606,553
2025-01-09	25.00	24.80	24.80	24.80	839,744
2025-01-08	25.25	25.30	25.00	25.00	593,585
2025-01-07	25.25	25.25	25.20	25.20	1,869,242
2025-01-06	25.00	25.50	24.25	25.50	2,189,494
2025-01-03	23.75	25.20	24.25	25.00	3,918,555
2025-01-02	24.00	24.00	23.75	24.00	3,300,808
2025-01-01	24.00	24.00	24.00	24.00	0
2024-12-31	24.25	24.30	24.00	24.00	235,134
2024-12-30	24.50	24.90	24.40	24.40	1,486,895
2024-12-27	24.50	24.40	24.00	24.40	136,832
2024-12-26	24.20	24.20	24.20	24.20	0
2024-12-25	24.20	24.20	24.20	24.20	0
2024-12-24	24.20	24.50	24.20	24.20	66,629
2024-12-23	24.25	24.20	24.00	24.20	803,770
2024-12-20	24.75	24.30	24.00	24.25	202,748
2024-12-19	24.75	25.00	24.20	25.00	148,425
2024-12-18	24.75	24.75	24.75	24.75	60,668
2024-12-17	24.75	24.75	24.60	24.75	222,953
2024-12-16	24.75	24.75	24.70	24.75	208,813
2024-12-13	24.75	25.00	24.70	25.00	710,646
2024-12-12	25.75	25.00	24.70	25.00	1,004,812
2024-12-11	26.00	26.00	25.70	25.70	414,130
2024-12-10	25.75	26.00	25.80	26.00	1,012,667
2024-12-09	26.80	26.80	25.70	25.70	1,934,258
2024-12-06	26.50	26.50	26.00	26.50	1,717,779
2024-12-05	25.80	26.20	25.00	26.20	2,448,381
2024-12-04	25.25	25.25	25.25	25.25	906,433
2024-12-03	25.00	25.00	25.00	25.00	406,782
2024-12-02	25.00	25.00	25.00	25.00	269,783
2024-11-29	24.25	25.00	24.25	25.00	129,915
2024-11-28	23.75	24.50	24.00	24.50	1,244,366
2024-11-27	23.40	24.00	23.40	24.00	1,314,370
2024-11-26	23.75	23.75	23.40	23.40	455,232
2024-11-25	23.70	23.90	23.70	23.80	436,926
2024-11-22	24.00	23.80	23.75	23.80	744,792
2024-11-21	24.25	24.25	23.90	23.90	1,101,106
2024-11-20	24.50	24.25	24.20	24.25	298,749
2024-11-19	24.50	24.50	24.20	24.20	208,350
2024-11-18	24.50	24.50	24.50	24.50	73,856
2024-11-15	24.50	24.50	24.00	24.00	1,111,728
2024-11-14	24.50	24.50	24.50	24.50	437,841
2024-11-13	25.50	25.25	24.50	24.50	1,304,228
2024-11-12	24.00	24.35	24.20	24.20	1,751,194
2024-11-11	23.50	24.50	23.75	24.50	1,764,892
2024-11-08	24.25	24.25	23.30	24.00	1,218,878
2024-11-07	24.50	24.40	24.40	24.40	872,024
2024-11-06	25.50	25.50	24.50	24.50	978,859
2024-11-05	25.75	26.00	26.00	26.00	144,124
2024-11-04	26.00	26.00	25.75	25.75	603,244
2024-11-01	26.00	26.00	25.50	25.50	114,168
2024-10-31	25.50	26.00	25.50	26.00	68,359
2024-10-30	25.25	26.00	25.40	25.40	331,882
2024-10-29	26.50	25.50	25.50	25.50	595,962
2024-10-28	27.75	27.00	27.00	27.00	821,232
2024-10-25	27.00	27.80	27.50	27.50	645,607
2024-10-24	26.50	26.75	26.20	26.75	374,891
2024-10-23	26.75	26.50	26.20	26.25	52,558
2024-10-22	27.00	26.75	26.50	26.75	28,294
2024-10-21	27.25	27.00	26.90	27.00	279,633
2024-10-18	27.50	27.00	27.00	27.00	392,150
2024-10-17	27.50	27.50	27.50	27.50	98,348
2024-10-16	28.25	28.25	27.50	27.50	294,150
2024-10-15	28.50	28.50	27.30	27.30	194,091
2024-10-14	29.00	28.50	28.00	28.50	261,461
2024-10-11	29.00	29.00	28.60	29.00	60,110
2024-10-10	29.00	29.00	29.00	29.00	21,832
2024-10-09	29.50	29.50	29.00	29.00	91,332
2024-10-08	29.75	29.75	29.50	29.50	65,318
2024-10-07	29.50	29.75	29.50	29.75	296,193
2024-10-04	28.75	30.00	30.00	30.00	379,899
2024-10-03	30.00	30.00	28.75	28.75	471,353
2024-10-02	29.75	29.50	28.90	29.50	813,126
2024-10-01	27.50	29.75	28.10	29.75	674,597
2024-09-30	26.50	27.50	27.50	27.50	409,593
2024-09-27	26.75	26.25	25.80	26.25	2,007,504
2024-09-26	26.00	27.00	25.75	27.00	1,340,953
2024-09-25	26.50	27.00	26.00	26.00	446,080
2024-09-24	26.50	27.25	26.70	26.70	1,650,531
2024-09-23	27.25	26.80	26.80	26.80	1,030,869
2024-09-20	27.20	27.70	27.00	27.00	497,016
2024-09-19	28.50	28.50	28.00	28.00	642,628
2024-09-18	29.25	28.90	28.50	28.50	590,471
2024-09-17	31.50	31.50	28.50	29.25	1,491,217
2024-09-16	31.00	31.00	31.00	31.00	419,771
2024-09-13	31.00	31.00	31.00	31.00	673,901
2024-09-12	31.00	31.00	31.00	31.00	43,161
2024-09-11	31.75	32.00	31.00	31.00	972,056
2024-09-10	31.00	31.00	31.00	31.00	381,892
2024-09-09	31.00	31.00	30.75	31.00	274,984
2024-09-06	30.25	30.50	30.50	30.50	247,898
2024-09-05	30.50	30.75	30.25	30.25	226,275
2024-09-04	30.00	30.75	29.50	30.50	392,443
2024-09-03	30.00	31.00	29.80	30.25	409,403
2024-09-02	30.00	30.00	30.00	30.00	243,802
2024-08-30	30.00	30.00	29.60	30.00	96,883
2024-08-29	30.00	30.00	29.50	29.50	236,366
2024-08-28	30.00	30.00	29.50	30.00	100,666
2024-08-27	30.25	30.00	29.50	30.00	439,818
2024-08-26	29.70	29.70	29.70	29.70	0
2024-08-23	29.50	29.70	29.50	29.70	310,012
2024-08-22	29.50	29.75	29.50	29.50	161,239
2024-08-21	30.00	29.00	29.00	29.00	153,098
2024-08-20	31.00	30.00	29.30	30.00	254,528
2024-08-19	30.00	31.00	30.00	30.00	209,948
2024-08-16	30.00	30.00	30.00	30.00	106,744
2024-08-15	30.00	30.00	29.50	30.00	546,193
2024-08-14	30.00	30.00	30.00	30.00	24,029
2024-08-13	29.50	30.10	30.00	30.00	226,347
2024-08-12	29.50	29.50	29.40	29.50	408,153
2024-08-09	29.50	29.50	29.25	29.40	181,152
2024-08-08	29.50	29.50	29.50	29.50	2,469,315
2024-08-07	29.25	30.00	29.00	30.00	161,708
2024-08-06	28.75	29.50	29.00	29.00	194,513
2024-08-05	30.50	29.50	28.40	29.00	1,742,317
2024-08-02	31.25	31.00	30.40	30.40	1,695,882
2024-08-01	31.25	31.25	31.10	31.25	211,412
2024-07-31	31.25	31.50	30.40	31.30	979,886
2024-07-30	31.50	31.50	31.40	31.40	299,960
2024-07-29	30.50	31.60	30.50	31.60	1,148,937
2024-07-26	33.00	32.50	32.00	32.50	393,522
2024-07-25	32.50	32.50	32.50	32.50	284,652
2024-07-24	33.00	33.00	32.50	32.50	401,029
2024-07-23	31.50	32.90	32.25	32.90	586,817
2024-07-22	31.00	31.00	30.50	31.00	938,106
2024-07-19	30.50	31.00	30.75	30.75	149,930
2024-07-18	30.75	31.00	30.75	30.75	167,331
2024-07-17	31.00	31.00	30.75	30.80	600,097
2024-07-16	32.00	31.30	30.40	31.30	386,466
2024-07-15	32.00	32.00	31.90	32.00	105,991
2024-07-12	32.00	32.20	32.00	32.00	143,007
2024-07-11	31.50	32.00	31.75	32.00	243,005
2024-07-10	31.25	31.50	31.20	31.50	89,377
2024-07-09	31.50	31.50	31.50	31.50	115,141
2024-07-08	32.25	32.00	31.25	32.00	378,760
2024-07-05	31.90	32.50	31.90	31.90	172,760
2024-07-04	32.00	32.50	32.00	32.50	266,744
2024-07-03	31.25	32.00	30.75	32.00	1,887,536
2024-07-02	31.25	31.50	31.10	31.10	164,487
2024-07-01	31.25	31.25	31.25	31.25	46,296
2024-06-28	31.50	31.50	31.25	31.25	432,005
2024-06-27	32.00	32.00	31.50	31.50	59,039
2024-06-26	32.50	32.00	31.25	32.00	742,352
2024-06-25	33.00	33.00	32.50	32.50	382,830
2024-06-24	33.00	33.00	33.00	33.00	624,131
2024-06-21	32.00	32.00	32.00	32.00	157,431
2024-06-20	31.00	32.25	31.75	32.00	778,778
2024-06-19	31.50	31.00	30.50	31.00	868,853
2024-06-18	31.50	31.50	31.50	31.50	362,287
2024-06-17	32.00	32.00	31.25	31.50	248,503
2024-06-14	32.00	32.00	31.50	31.50	447,188
2024-06-13	32.00	32.25	31.50	31.50	1,012,717
2024-06-12	30.75	31.75	31.20	31.75	581,097
2024-06-11	32.00	32.00	31.10	31.10	695,301
2024-06-10	33.25	33.25	31.50	32.00	841,591
2024-06-07	32.50	33.25	33.00	33.25	218,821
2024-06-06	30.25	32.90	32.50	32.50	2,619,890
2024-06-05	30.25	30.25	30.10	30.25	1,899,327
2024-06-04	30.50	30.25	30.00	30.00	759,542
2024-06-03	31.50	32.00	30.40	30.75	872,985
2024-05-31	31.50	32.00	31.50	31.50	205,117
2024-05-30	31.75	31.75	31.25	31.50	591,885
2024-05-29	32.50	32.50	31.75	31.75	371,943
2024-05-28	33.50	33.50	32.50	32.50	3,933,290
2024-05-27	33.40	33.40	33.40	33.40	0
2024-05-24	33.25	33.50	33.00	33.40	1,884,612
2024-05-23	32.75	33.25	32.00	33.25	363,635
2024-05-22	32.75	32.50	32.50	32.50	834,754
2024-05-21	32.50	33.50	32.50	33.50	579,576
2024-05-20	33.50	33.50	32.50	32.50	636,849
2024-05-17	33.50	32.50	32.50	32.50	285,146
2024-05-16	34.00	34.00	33.50	33.50	521,199
2024-05-15	34.25	33.50	33.50	33.50	1,637,735
2024-05-14	34.00	35.00	33.50	33.50	1,203,286
2024-05-13	34.50	34.50	34.00	34.00	1,176,685
2024-05-10	32.50	35.00	35.00	35.00	3,045,162
2024-05-09	32.25	32.50	31.90	32.50	2,446,156
2024-05-08	30.50	32.00	30.50	32.00	2,405,373
2024-05-07	28.50	30.50	29.80	30.50	3,239,490
2024-05-06	28.50	28.50	28.50	28.50	0
2024-05-03	28.00	28.50	28.00	28.50	1,680,153
2024-05-02	28.00	28.00	27.75	28.00	2,125,453
2024-05-01	28.25	29.00	28.00	28.20	764,096
2024-04-30	27.50	28.25	28.00	28.25	999,117
2024-04-29	27.50	27.50	25.50	27.50	2,096,415
2024-04-26	27.00	28.25	27.00	28.25	2,251,635
2024-04-25	27.25	27.50	27.50	27.50	360,988
2024-04-24	27.25	27.25	27.00	27.25	454,736
2024-04-23	27.25	27.50	26.75	27.00	438,121
2024-04-22	26.50	27.50	27.00	27.25	940,118
2024-04-19	26.50	26.50	26.25	26.50	768,084
2024-04-18	26.75	26.80	26.50	26.50	1,432,726
2024-04-17	28.00	27.30	26.90	26.90	705,970
2024-04-16	29.00	28.00	27.70	27.75	1,083,853
2024-04-15	29.50	30.50	29.10	29.10	1,732,117
2024-04-12	28.50	29.50	27.50	29.20	2,356,747
2024-04-11	25.50	28.00	26.10	28.00	8,871,983
2024-04-10	23.75	23.75	23.75	23.75	0
2024-04-09	23.75	23.75	23.75	23.75	0
2024-04-08	23.75	23.75	23.75	23.75	0
2024-04-05	23.75	23.75	23.75	23.75	0
2024-04-04	23.75	23.75	23.75	23.75	0
2024-04-03	23.75	23.75	23.75	23.75	0
2024-04-02	23.75	23.75	23.75	23.75	0
2024-04-01	23.75	23.75	23.75	23.75	0
2024-03-29	23.75	23.75	23.75	23.75	0
2024-03-28	23.75	23.75	23.75	23.75	0
2024-03-27	23.75	23.75	23.75	23.75	0
2024-03-26	23.75	23.75	23.75	23.75	0
2024-03-25	23.75	23.75	23.75	23.75	0
2024-03-22	23.75	23.75	23.75	23.75	0
2024-03-21	23.75	23.75	23.75	23.75	0
2024-03-20	23.75	23.75	23.75	23.75	0
2024-03-19	23.75	23.75	23.75	23.75	0
2024-03-18	23.75	23.75	23.75	23.75	0
2024-03-15	23.75	23.75	23.75	23.75	0
2024-03-14	23.75	23.75	23.75	23.75	0
2024-03-13	23.75	23.75	23.75	23.75	0
2024-03-12	23.75	23.75	23.75	23.75	0
2024-03-11	23.75	23.75	23.75	23.75	0
2024-03-08	23.75	23.75	23.75	23.75	0
2024-03-07	23.75	23.75	23.75	23.75	0
2024-03-06	23.75	23.75	23.75	23.75	0
2024-03-05	23.75	23.75	23.75	23.75	0
2024-03-04	23.75	23.75	23.75	23.75	0
2024-03-01	23.75	23.75	23.75	23.75	0
2024-02-29	23.75	23.75	23.75	23.75	0
2024-02-28	23.75	23.75	23.75	23.75	0
2024-02-27	23.75	23.75	23.75	23.75	0
2024-02-26	23.75	23.75	23.75	23.75	0
2024-02-23	23.75	23.75	23.75	23.75	0
2024-02-22	23.75	23.75	23.75	23.75	0
2024-02-21	23.75	23.75	23.75	23.75	0
2024-02-20	23.75	23.75	23.75	23.75	0
2024-02-19	23.75	23.75	23.75	23.75	0
2024-02-16	23.75	23.75	23.75	23.75	0
2024-02-15	23.75	23.75	23.75	23.75	0
2024-02-14	23.75	23.75	23.75	23.75	0
2024-02-13	23.75	23.75	23.75	23.75	0
2024-02-12	23.50	23.80	23.75	23.75	5,404,475
2024-02-09	24.00	24.00	23.00	23.00	931,585
2024-02-08	25.50	24.00	24.00	24.00	1,174,945
2024-02-07	25.75	25.60	25.60	25.60	439,371
2024-02-06	26.00	26.25	25.50	25.50	453,122
2024-02-05	26.25	26.25	26.25	26.25	401,219
2024-02-02	26.25	26.25	26.25	26.25	235,277
2024-02-01	27.00	27.00	26.25	26.25	895,087
2024-01-31	27.50	28.10	26.90	26.90	892,640
2024-01-30	26.50	26.50	26.50	26.50	263,660
2024-01-29	27.00	27.00	26.25	27.00	711,225
2024-01-26	26.00	27.50	25.75	27.00	2,586,126
2024-01-25	26.40	26.40	25.25	25.50	2,231,561
2024-01-24	26.75	26.75	26.25	26.25	199,808
2024-01-23	26.75	26.50	26.50	26.50	195,190
2024-01-22	27.00	27.25	26.70	26.75	784,445
2024-01-19	26.75	27.25	27.00	27.00	899,960
2024-01-18	27.50	27.40	26.75	27.00	2,305,824
2024-01-17	29.25	28.00	27.40	27.75	3,621,696
2024-01-16	30.00	29.50	28.75	29.00	2,776,512
2024-01-15	34.00	34.50	30.20	30.20	4,869,486
2024-01-12	35.50	36.80	36.80	36.80	888,358
2024-01-11	34.00	35.50	35.50	35.50	935,807
2024-01-10	34.00	33.50	33.50	33.50	55,881
2024-01-09	34.75	34.20	33.25	34.20	1,178,587
2024-01-08	35.00	35.00	34.75	34.75	396,836
2024-01-05	34.75	35.00	34.70	35.00	405,443
2024-01-04	36.50	36.50	34.75	34.75	519,877
2024-01-03	36.25	36.25	35.75	35.75	118,799
2024-01-02	36.50	36.50	36.00	36.50	54,329
2024-01-01	36.50	36.50	36.50	36.50	0
2023-12-29	36.50	36.50	35.30	36.50	93,613
2023-12-28	36.50	36.50	36.50	36.50	210,199
2023-12-27	35.50	36.50	35.10	36.50	310,904
2023-12-26	36.00	36.00	36.00	36.00	0
2023-12-25	36.00	36.00	36.00	36.00	0
2023-12-22	36.00	36.00	36.00	36.00	75,624
2023-12-21	36.00	36.00	36.00	36.00	120,376
2023-12-20	35.00	36.25	36.00	36.00	467,556
2023-12-19	34.75	35.50	34.75	35.00	279,882
2023-12-18	35.50	34.75	34.40	34.40	382,062
2023-12-15	35.00	35.00	35.00	35.00	328,463
2023-12-14	34.50	36.00	36.00	36.00	429,441
2023-12-13	36.00	34.50	34.50	34.50	546,286
2023-12-12	37.25	37.00	35.50	35.50	551,092
2023-12-11	36.50	37.25	36.50	37.25	498,110
2023-12-08	37.00	37.00	36.80	37.00	454,103
2023-12-07	37.00	36.70	36.70	36.70	693,985
2023-12-06	38.00	37.30	37.30	37.30	1,072,981
2023-12-05	38.50	39.00	38.00	38.00	2,743,181
2023-12-04	37.00	38.10	36.50	38.10	3,454,321
2023-12-01	33.00	35.00	32.80	35.00	1,024,319
2023-11-30	33.25	33.20	33.00	33.00	289,580
2023-11-29	33.25	33.50	33.50	33.50	1,248,286
2023-11-28	34.00	34.00	33.00	33.00	210,878
2023-11-27	34.75	34.20	33.50	33.50	732,514
2023-11-24	35.00	35.50	34.50	34.75	1,087,481
2023-11-23	33.25	35.00	34.00	35.00	1,691,645
2023-11-22	32.50	33.20	32.00	33.20	474,266
2023-11-21	31.50	32.50	32.50	32.50	393,360
2023-11-20	31.25	31.50	31.20	31.50	1,248,394
2023-11-17	32.00	32.25	31.40	31.40	1,190,966
2023-11-16	32.75	32.80	32.00	32.00	393,994
2023-11-15	31.50	33.50	32.75	32.75	637,069
2023-11-14	30.75	32.00	31.00	32.00	5,583,629
2023-11-13	30.25	31.25	30.40	30.40	2,836,473
2023-11-10	29.50	29.75	29.50	29.50	241,597
2023-11-09	30.50	30.00	29.75	29.75	504,973
2023-11-08	30.75	30.50	30.00	30.00	467,276
2023-11-07	31.00	31.00	30.75	30.75	376,113
2023-11-06	31.25	32.50	31.00	31.00	1,747,628
2023-11-03	30.25	31.50	31.50	31.50	680,129
2023-11-02	29.40	30.25	29.40	30.25	1,467,440
2023-11-01	29.50	30.00	29.50	29.50	134,904
2023-10-31	29.50	29.50	29.50	29.50	93,643
2023-10-30	29.75	29.50	29.25	29.50	289,595
2023-10-27	30.25	29.75	29.50	29.50	814,761
2023-10-26	30.75	30.75	29.70	30.25	937,955
2023-10-25	31.20	31.50	30.00	30.00	313,824
2023-10-24	31.75	32.00	31.70	31.70	339,057
2023-10-23	32.00	32.00	31.75	31.75	256,080
2023-10-20	32.00	31.50	31.50	31.50	413,129
2023-10-19	32.00	32.00	32.00	32.00	533,464
2023-10-18	31.60	32.10	31.60	32.10	804,049
2023-10-17	32.50	32.30	32.30	32.30	550,051
2023-10-16	33.00	32.50	32.50	32.50	774,627
2023-10-13	33.50	33.50	33.00	33.00	186,339
2023-10-12	33.00	33.75	33.00	33.50	782,800
2023-10-11	32.00	33.50	33.50	33.50	1,036,903
2023-10-10	31.75	32.40	32.00	32.00	1,598,557
2023-10-09	30.40	32.25	30.40	32.00	3,621,064
2023-10-06	30.25	29.75	28.80	28.80	1,555,214
2023-10-05	31.50	31.50	30.00	30.00	727,364
2023-10-04	31.50	32.00	31.20	31.20	521,631
2023-10-03	31.50	31.50	31.00	31.00	415,597
2023-10-02	32.50	32.25	31.50	31.50	431,915
2023-09-29	32.50	32.50	32.50	32.50	138,920
2023-09-28	31.50	32.90	32.40	32.40	2,533,914
2023-09-27	31.75	32.30	31.50	31.50	2,586,473
2023-09-26	32.50	32.00	31.25	31.50	1,867,881
2023-09-25	33.25	33.00	32.00	32.00	484,715
2023-09-22	33.50	34.00	33.00	33.00	760,922
2023-09-21	34.25	33.00	33.00	33.00	391,370
2023-09-20	35.75	34.75	34.25	34.25	1,424,739
2023-09-19	33.00	37.25	32.50	36.00	1,491,563
2023-09-18	34.75	35.00	34.50	34.50	407,517
2023-09-15	35.50	35.50	34.75	34.75	283,881
2023-09-14	34.50	35.50	35.50	35.50	658,916
2023-09-13	35.75	34.50	33.50	34.50	973,093
2023-09-12	38.50	36.00	36.00	36.00	893,586
2023-09-11	38.50	38.50	38.50	38.50	214,159
2023-09-08	38.60	38.50	38.50	38.50	1,020,509
2023-09-07	38.00	39.50	37.25	38.00	1,566,339
2023-09-06	36.50	37.00	36.50	37.00	1,353,755
2023-09-05	36.00	36.60	36.00	36.60	1,047,260
2023-09-04	36.25	36.00	35.75	35.90	1,865,563
2023-09-01	37.50	38.25	36.00	36.00	2,171,226
2023-08-31	33.25	37.20	36.75	37.20	4,973,479
2023-08-30	32.00	33.60	33.00	33.60	3,747,064
2023-08-29	28.70	32.50	28.50	32.00	3,287,208
2023-08-28	28.80	28.80	28.80	28.80	0
2023-08-25	27.60	28.80	27.50	28.80	1,381,594
2023-08-24	28.50	28.50	27.50	27.50	1,022,109
2023-08-23	23.00	28.10	28.10	28.10	6,639,551
2023-08-22	22.00	23.00	22.00	22.10	503,423
2023-08-21	22.00	22.50	22.00	22.25	930,116
2023-08-18	22.75	22.50	22.00	22.00	894,670
2023-08-17	23.25	22.80	22.60	22.60	462,112
2023-08-16	23.75	23.00	22.50	23.00	1,148,649
2023-08-15	24.50	24.00	24.00	24.00	1,097,620
2023-08-14	25.50	25.50	24.25	25.00	953,476
2023-08-11	25.75	25.75	25.50	25.50	1,645,915
2023-08-10	24.75	25.60	25.60	25.60	1,131,772
2023-08-09	25.25	25.50	24.90	24.90	881,996
2023-08-08	25.00	25.25	24.75	25.00	1,471,681
2023-08-07	25.00	25.00	25.00	25.00	672,115
2023-08-04	24.25	25.00	24.25	25.00	1,487,805
2023-08-03	24.80	24.80	23.50	24.10	2,412,046
2023-08-02	24.00	24.50	24.00	24.50	1,930,841
2023-08-01	23.00	24.30	22.75	24.30	6,315,676
2023-07-31	27.50	24.00	21.75	23.00	23,212,518
2023-07-28	34.50	35.00	35.00	35.00	2,556,419
2023-07-27	33.50	34.10	33.40	34.10	3,262,300
2023-07-26	33.50	33.50	33.00	33.00	886,559
2023-07-25	33.50	33.50	33.50	33.50	1,029,448
2023-07-24	33.50	33.50	33.10	33.50	2,260,419
2023-07-21	33.50	33.75	33.30	33.30	159,169
2023-07-20	34.00	34.25	33.00	33.80	1,524,999
2023-07-19	33.50	34.25	33.50	34.00	3,029,681
2023-07-18	33.75	33.75	33.50	33.50	494,239
2023-07-17	33.60	34.25	33.60	33.75	577,064
2023-07-14	34.00	34.25	34.00	34.00	744,222
2023-07-13	34.00	34.50	34.00	34.00	1,075,535
2023-07-12	34.00	34.50	34.00	34.00	1,564,868
2023-07-11	33.90	34.25	33.90	34.00	791,016
2023-07-10	34.00	34.00	33.90	33.90	611,627
2023-07-07	33.75	34.00	33.75	33.80	2,821,980
2023-07-06	34.50	34.50	33.50	33.50	870,432
2023-07-05	34.75	34.50	34.00	34.50	638,736
2023-07-04	34.50	35.00	34.30	34.30	2,404,391
2023-07-03	35.00	35.00	35.00	35.00	310,997
2023-06-30	34.70	35.25	34.75	35.00	738,366
2023-06-29	35.50	34.95	34.40	34.40	3,716,695
2023-06-28	34.75	35.50	34.50	35.50	35,738,205
2023-06-27	35.00	34.80	34.75	34.75	353,855
2023-06-26	35.00	35.25	35.00	35.00	898,817
2023-06-23	36.50	37.00	35.00	35.00	706,678
2023-06-22	38.25	37.25	36.50	36.50	270,038
2023-06-21	38.50	38.00	38.00	38.00	220,471
2023-06-20	38.25	38.30	38.00	38.30	419,120
2023-06-19	38.20	38.30	38.20	38.30	653,061
2023-06-16	38.25	38.20	38.00	38.20	419,232
2023-06-15	38.25	39.00	38.00	38.30	1,516,258
2023-06-14	35.50	38.20	35.50	38.20	24,897,229
2023-06-13	36.50	36.75	35.70	36.00	3,632,848
2023-06-12	38.50	38.50	36.60	36.60	929,017
2023-06-09	38.75	38.75	37.25	38.00	6,440,533
2023-06-08	41.60	41.75	39.00	39.00	15,704,958
2023-06-07	45.20	46.25	41.50	41.70	10,697,179
2023-06-06	49.00	49.00	47.75	49.00	522,975
2023-06-05	48.50	49.00	47.75	49.00	564,809
2023-06-02	46.00	48.00	45.75	48.00	600,781
2023-06-01	46.00	47.00	46.00	47.00	119,138
2023-05-31	46.75	46.25	46.00	46.25	147,688
2023-05-30	47.25	47.10	46.75	47.10	309,355
2023-05-29	47.40	47.40	47.40	47.40	0
2023-05-26	47.75	47.40	47.40	47.40	614,966
2023-05-25	50.20	51.50	48.00	48.00	1,464,647
2023-05-24	51.50	50.20	50.20	50.20	71,220
2023-05-23	51.50	51.40	51.20	51.40	494,884
2023-05-22	51.40	52.00	51.00	51.00	700,095
2023-05-19	52.50	54.00	52.50	52.50	1,727,696
2023-05-18	54.00	53.00	53.00	53.00	274,730
2023-05-17	54.00	54.00	52.00	52.00	739,717
2023-05-16	53.00	55.00	53.00	55.00	1,456,703
2023-05-15	51.50	53.30	51.50	53.30	1,012,710
2023-05-12	52.00	52.00	51.00	52.00	660,491
2023-05-11	48.50	51.20	48.50	51.20	3,527,198
2023-05-10	48.50	48.50	48.50	48.50	2,410,894
2023-05-09	48.50	48.50	48.00	48.00	3,200,917
2023-05-08	48.20	48.20	48.20	48.20	0
2023-05-05	48.50	48.80	48.20	48.20	1,156,221
2023-05-04	49.00	50.00	48.50	49.00	1,134,743
2023-05-03	52.00	52.00	49.50	49.50	3,416,106
2023-05-02	52.50	53.00	52.00	52.00	787,333
2023-05-01	52.00	52.00	52.00	52.00	0
2023-04-28	53.40	53.50	52.00	52.00	2,646,235
2023-04-27	56.00	53.00	53.00	53.00	676,242
2023-04-26	60.00	56.80	55.20	56.00	917,955
2023-04-25	63.00	63.50	58.40	58.40	2,648,340
2023-04-24	64.00	63.60	63.00	63.00	1,008,859
2023-04-21	65.00	64.00	64.00	64.00	303,147
2023-04-20	65.50	65.50	65.00	65.00	223,210
2023-04-19	65.50	65.00	65.00	65.00	559,790
2023-04-18	66.20	66.20	65.00	65.00	339,965
2023-04-17	64.00	66.00	65.00	65.50	1,290,880
2023-04-14	65.00	64.20	61.50	64.20	2,167,258
2023-04-13	69.40	69.40	64.20	64.20	1,985,433
2023-04-12	69.00	69.80	69.00	69.00	558,714
2023-04-11	70.00	70.00	69.00	70.00	244,285
2023-04-10	69.00	69.00	69.00	69.00	0
2023-04-07	69.00	69.00	69.00	69.00	0
2023-04-06	68.20	69.00	68.20	69.00	377,012
2023-04-05	70.00	70.00	68.60	69.00	189,248
2023-04-04	70.00	70.20	69.00	69.00	1,048,272
2023-04-03	69.50	70.00	69.40	70.00	2,813,616
2023-03-31	70.00	70.00	68.00	68.00	356,947
2023-03-30	66.50	69.40	67.50	69.40	1,864,263
2023-03-29	66.50	67.00	66.50	67.00	1,950,489
2023-03-28	65.50	66.50	65.50	66.50	1,049,163
2023-03-27	66.00	67.00	66.00	67.00	665,594
2023-03-24	68.40	68.40	65.50	66.00	1,431,003
2023-03-23	70.00	70.50	67.70	68.00	2,862,667
2023-03-22	69.00	69.50	68.00	69.00	556,600
2023-03-21	68.50	69.50	69.40	69.50	1,117,029
2023-03-20	73.00	69.00	68.40	69.00	3,267,349
2023-03-17	74.00	74.50	73.00	73.00	1,074,918
2023-03-16	72.40	74.00	72.40	73.40	1,410,862
2023-03-15	78.50	76.00	72.40	72.40	979,092
2023-03-14	81.00	81.00	78.50	78.50	545,135
2023-03-13	83.50	80.50	79.80	79.80	540,626
2023-03-10	84.00	83.60	83.60	83.60	61,113
2023-03-09	84.00	84.80	84.00	84.00	224,608
2023-03-08	85.50	93.20	93.20	93.20	154,819
2023-03-07	85.50	86.00	85.00	86.00	79,474
2023-03-06	86.00	86.00	85.80	85.80	370,737
2023-03-03	85.00	86.00	86.00	86.00	180,968
2023-03-02	86.00	86.00	85.00	85.00	89,355
2023-03-01	85.50	85.20	84.80	85.20	133,576
2023-02-28	83.50	86.00	84.00	85.00	249,680
2023-02-27	83.00	83.50	82.50	83.00	289,901
2023-02-24	85.50	84.60	83.50	84.60	213,192
2023-02-23	86.00	85.50	85.00	85.50	330,703
2023-02-22	85.50	85.50	84.50	85.00	169,856
2023-02-21	85.40	86.00	84.60	85.40	280,006
2023-02-20	86.50	87.00	86.00	86.00	173,778
2023-02-17	86.50	87.00	86.00	86.00	894,271
2023-02-16	86.50	86.00	86.00	86.00	236,827
2023-02-15	87.50	86.00	85.00	86.00	769,475
2023-02-14	89.00	88.50	87.00	88.00	111,217
2023-02-13	87.00	90.00	87.80	89.00	304,791
2023-02-10	85.50	88.00	85.50	88.00	574,093
2023-02-09	85.50	86.00	84.00	84.00	557,889
2023-02-08	79.60	86.00	79.60	86.00	1,610,160
2023-02-07	80.00	81.00	79.50	80.00	232,842
2023-02-06	81.50	81.50	80.40	80.40	392,461
2023-02-03	82.00	82.00	81.20	81.20	471,800
2023-02-02	84.00	84.00	81.80	81.80	688,362
2023-02-01	83.00	82.40	82.00	82.40	611,669
2023-01-31	85.00	85.00	84.00	84.00	894,603
2023-01-30	81.50	83.50	82.90	83.30	1,835,204
2023-01-27	81.00	82.00	81.40	81.40	455,224
2023-01-26	81.00	81.00	80.50	81.00	457,249
2023-01-25	83.00	83.00	80.50	81.00	294,709
2023-01-24	82.00	82.00	81.50	82.00	161,318
2023-01-23	83.00	83.00	81.80	82.60	441,491
2023-01-20	82.00	81.60	81.00	81.00	601,381
2023-01-19	79.00	83.00	82.00	82.60	1,246,212
2023-01-18	73.20	79.40	73.20	79.40	2,315,003
2023-01-17	72.00	71.60	71.20	71.20	1,421,562
2023-01-16	75.00	75.00	71.00	71.00	781,615
2023-01-13	74.60	75.00	74.00	74.60	519,010
2023-01-12	74.50	74.50	74.00	74.00	420,049
2023-01-11	74.50	75.00	74.00	74.00	501,428
2023-01-10	74.50	74.60	74.50	74.60	946,601
2023-01-09	75.50	74.60	74.60	74.60	866,245
2023-01-06	76.50	76.50	75.00	75.00	453,372
2023-01-05	77.50	76.00	76.00	76.00	921,353
2023-01-04	79.00	80.00	77.80	77.80	772,264
2023-01-03	76.50	80.00	78.50	80.00	731,438
2023-01-02	76.50	76.50	76.50	76.50	0
2022-12-30	76.50	76.50	76.40	76.50	31,767
2022-12-29	75.50	76.50	75.50	76.00	793,342
2022-12-28	72.00	75.20	72.00	75.20	1,022,500
2022-12-27	72.50	72.50	72.50	72.50	0
2022-12-26	72.50	72.50	72.50	72.50	0
2022-12-23	72.00	72.50	72.00	72.50	877,535
2022-12-22	72.00	73.00	72.00	72.80	380,716
2022-12-21	72.00	72.80	71.50	72.80	501,029
2022-12-20	72.00	72.00	71.50	71.50	209,292
2022-12-19	71.20	71.50	70.50	71.50	583,903
2022-12-16	71.50	72.00	71.20	71.20	1,795,208
2022-12-15	70.00	72.00	71.00	72.00	181,811
2022-12-14	68.00	71.00	69.00	71.00	651,240
2022-12-13	67.00	68.00	67.50	68.00	1,592,550
2022-12-12	68.00	68.00	67.00	67.00	2,263,633
2022-12-09	67.00	67.00	66.50	67.00	667,185
2022-12-08	68.00	68.00	65.80	67.00	1,022,021
2022-12-07	69.50	69.20	67.50	68.00	334,281
2022-12-06	69.50	69.50	69.20	69.20	408,897
2022-12-05	70.00	70.00	69.20	69.20	362,546
2022-12-02	70.20	70.20	69.60	69.60	495,388
2022-12-01	71.40	71.40	70.00	70.00	964,070
2022-11-30	70.50	70.50	70.00	70.00	664,659
2022-11-29	70.20	71.20	70.40	70.40	389,059
2022-11-28	71.00	71.00	69.40	71.00	1,032,455
2022-11-25	70.50	71.10	70.20	70.20	2,383,972
2022-11-24	70.00	71.00	69.00	70.50	1,047,718
2022-11-23	73.60	74.00	71.00	71.00	1,000,012
2022-11-22	73.00	74.00	73.00	73.60	2,300,684
2022-11-21	76.00	76.40	73.00	73.00	1,159,175
2022-11-18	77.50	77.00	76.00	76.00	525,338
2022-11-17	79.00	80.00	77.40	77.40	1,145,451
2022-11-16	78.50	81.00	78.20	81.00	337,268
2022-11-15	79.50	79.00	78.50	79.00	734,356
2022-11-14	79.00	80.00	78.70	79.20	1,007,052
2022-11-11	79.50	80.00	79.00	80.00	267,459
2022-11-10	80.50	79.40	79.40	79.40	1,544,711
2022-11-09	80.50	81.00	79.50	80.00	1,109,758
2022-11-08	81.00	82.00	81.00	81.00	514,295
2022-11-07	78.00	81.00	81.00	81.00	1,198,932
2022-11-04	77.00	78.00	77.50	78.00	734,188
2022-11-03	76.20	77.50	76.00	76.00	698,773
2022-11-02	71.50	77.80	75.00	77.80	1,988,073
2022-11-01	68.50	72.00	71.80	71.80	2,716,720
2022-10-31	68.20	68.20	67.80	67.80	1,129,791
2022-10-28	67.60	69.00	67.40	68.00	1,915,795
2022-10-27	67.60	68.00	67.20	67.60	4,922,684
2022-10-26	70.00	70.00	69.50	70.00	2,173,283
2022-10-25	69.80	69.80	69.20	69.20	1,002,604
2022-10-24	69.00	70.00	69.00	70.00	245,413
2022-10-21	70.00	70.00	70.00	70.00	166,089
2022-10-20	70.00	70.00	70.00	70.00	349,618
2022-10-19	71.00	71.00	69.00	70.00	554,946
2022-10-18	71.80	71.80	70.00	70.00	652,630
2022-10-17	71.50	72.00	71.50	71.60	1,061,115
2022-10-14	71.50	71.20	71.00	71.20	216,380
2022-10-13	71.50	70.00	70.00	70.00	141,245
2022-10-12	71.50	71.50	71.50	71.50	76,073
2022-10-11	70.00	71.50	71.00	71.50	663,140
2022-10-10	70.00	70.50	69.60	69.60	375,918
2022-10-07	70.50	71.00	70.00	71.00	684,091
2022-10-06	70.00	70.60	70.00	70.60	355,437
2022-10-05	70.50	71.00	70.00	70.40	232,455
2022-10-04	69.00	70.50	68.00	70.00	2,254,727
2022-10-03	69.50	70.00	69.40	70.00	387,700
2022-09-30	69.50	69.80	69.00	69.00	889,836
2022-09-29	70.00	70.50	70.00	70.00	549,598
2022-09-28	70.00	70.60	70.00	70.60	271,182
2022-09-27	70.50	71.00	70.80	70.80	4,557,460
2022-09-26	71.00	70.60	70.60	70.60	1,613,194
2022-09-23	71.50	72.60	70.20	70.20	3,862,005
2022-09-22	71.00	72.00	72.00	72.00	4,155,149
2022-09-21	72.00	72.00	70.00	70.60	5,273,394
2022-09-20	72.50	71.00	69.00	70.50	918,555
2022-09-19	73.00	73.00	73.00	73.00	0
2022-09-16	73.90	73.00	72.00	73.00	828,721
2022-09-15	71.00	76.00	70.00	74.60	673,244
2022-09-14	71.00	71.30	66.40	71.00	3,470,784
2022-09-13	76.00	76.50	70.20	70.20	2,897,318
2022-09-12	89.50	91.00	75.00	75.00	2,967,412
2022-09-09	90.00	90.00	89.00	89.50	778,576
2022-09-08	91.00	91.00	90.00	91.00	556,316
2022-09-07	91.00	90.00	90.00	90.00	506,113
2022-09-06	89.50	91.00	91.00	91.00	663,838
2022-09-05	86.50	89.50	89.40	89.50	829,154
2022-09-02	85.50	86.50	85.80	86.50	678,138
2022-09-01	87.50	86.00	85.80	85.80	404,880
2022-08-31	88.50	89.00	87.00	87.00	551,012
2022-08-30	89.00	88.00	88.00	88.00	1,047,579
2022-08-29	94.40	94.40	94.40	94.40	0
2022-08-26	90.00	94.40	90.00	94.40	528,696
2022-08-25	89.00	89.00	88.00	88.00	1,181,497
2022-08-24	89.00	89.60	89.60	89.00	85,337
2022-08-23	90.00	90.00	89.00	89.60	192,718
2022-08-22	90.00	90.00	90.00	90.00	118,616
2022-08-19	88.50	90.00	87.50	90.00	527,924
2022-08-18	89.00	90.00	88.00	88.20	430,032
2022-08-17	90.00	90.00	89.00	90.00	494,238
2022-08-16	91.50	90.00	90.00	90.00	748,493
2022-08-15	85.00	91.50	85.00	91.50	1,693,853
2022-08-12	92.00	92.80	91.40	91.40	2,459,532
2022-08-11	99.00	100.00	99.00	100.00	294,459
2022-08-10	99.00	99.50	98.50	99.00	969,805
2022-08-09	99.00	100.00	99.00	100.00	140,065
2022-08-08	99.00	100.00	98.00	98.00	337,342
2022-08-05	98.00	98.00	98.00	98.00	868,032
2022-08-04	101.00	101.00	98.50	98.50	508,915
2022-08-03	101.50	101.50	101.00	101.00	852,707
2022-08-02	97.40	101.50	96.50	100.00	741,005
2022-08-01	101.00	101.00	96.00	97.00	514,288
2022-07-29	96.00	101.00	99.00	101.00	1,856,277
2022-07-28	88.50	96.00	94.00	96.00	747,527
2022-07-27	88.50	88.80	88.60	88.80	55,471
2022-07-26	86.50	89.00	86.00	88.50	656,160
2022-07-25	86.00	86.00	86.00	86.00	120,729
2022-07-22	85.00	86.50	85.00	86.00	689,513
2022-07-21	86.20	87.00	85.50	86.00	353,648
2022-07-20	86.00	87.00	86.40	86.40	213,054
2022-07-19	85.50	86.50	85.50	86.00	917,798
2022-07-18	83.00	86.00	85.50	86.00	2,617,379
2022-07-15	82.00	82.00	82.00	83.00	212,649
2022-07-14	82.20	82.20	82.20	83.00	240,057
2022-07-13	83.50	83.00	83.00	83.00	925,135
2022-07-12	83.50	85.00	83.00	83.00	565,364
2022-07-11	81.50	83.50	81.50	83.50	290,792
2022-07-08	83.00	83.50	81.00	81.50	611,858
2022-07-07	81.00	84.50	81.50	83.00	787,018
2022-07-06	84.00	83.50	80.00	80.00	638,267
2022-07-05	87.00	88.00	83.00	83.00	1,250,780
2022-07-04	85.50	89.00	85.50	86.50	1,534,914
2022-07-01	81.00	81.50	81.00	81.00	1,185,019
2022-06-30	83.50	81.50	80.50	81.00	442,054
2022-06-29	83.50	83.50	82.00	82.00	1,042,506
2022-06-28	82.00	84.00	83.50	83.50	905,606
2022-06-27	82.50	82.00	82.00	82.00	1,405,736
2022-06-24	82.00	82.50	81.00	82.50	581,695
2022-06-23	81.00	82.00	81.00	81.00	512,581
2022-06-22	82.00	82.50	81.00	81.00	768,254
2022-06-21	83.00	83.00	82.80	83.00	2,662,259
2022-06-20	88.50	83.00	78.00	83.00	4,779,612
2022-06-17	96.50	100.00	94.50	95.00	857,860
2022-06-16	101.50	98.40	94.00	94.00	930,889
2022-06-15	102.00	102.00	101.00	102.00	444,825
2022-06-14	99.00	103.00	99.00	101.50	1,530,364
2022-06-13	106.00	99.40	99.40	99.40	2,981,937
2022-06-10	108.00	108.75	106.50	106.50	1,091,197
2022-06-09	108.00	110.00	106.50	109.00	1,016,496
2022-06-08	106.50	107.00	105.50	107.00	767,885
2022-06-07	102.00	105.00	101.00	105.00	933,534
2022-06-06	108.50	103.75	100.50	102.00	2,460,474
2022-06-03	107.50	107.50	107.50	107.50	0
2022-06-02	107.50	107.50	107.50	107.50	0
2022-06-01	108.50	109.00	107.00	107.50	2,121,700
2022-05-31	105.00	109.00	105.00	109.00	3,168,889
2022-05-30	104.50	104.75	103.75	104.75	726,112
2022-05-27	101.50	105.00	104.00	105.00	682,118
2022-05-26	103.50	105.00	101.50	101.50	411,088
2022-05-25	104.50	106.00	103.00	103.00	3,520,140
2022-05-24	101.50	105.00	103.00	104.00	1,915,926
2022-05-23	100.50	102.00	100.50	101.50	1,408,020
2022-05-20	98.50	100.50	99.00	100.50	354,797
2022-05-19	100.50	98.60	98.00	98.60	648,776
2022-05-18	101.50	101.50	101.00	101.00	429,047
2022-05-17	98.00	101.00	97.50	101.00	854,095
2022-05-16	96.00	98.00	95.50	98.00	653,182
2022-05-13	95.00	96.20	95.20	96.20	677,866
2022-05-12	96.50	94.00	94.00	94.00	2,260,731
2022-05-11	97.00	98.00	97.00	97.00	1,700,027
2022-05-10	99.50	98.00	97.00	97.00	318,362
2022-05-09	102.50	103.00	99.00	99.00	816,350
2022-05-06	102.50	104.00	103.00	104.00	826,345
2022-05-05	102.00	103.50	101.00	102.00	1,135,194
2022-05-04	96.00	100.50	97.00	100.00	672,895
2022-05-03	96.50	96.50	96.00	96.00	497,642
2022-05-02	96.00	96.00	96.00	96.00	0
2022-04-29	96.50	96.00	96.00	96.00	10,110,036
2022-04-28	94.50	97.40	96.00	96.60	1,044,735
2022-04-27	93.00	95.00	94.00	95.00	299,556
2022-04-26	93.00	93.00	92.00	93.00	771,646
2022-04-25	93.50	93.00	93.00	93.00	842,483
2022-04-22	94.50	95.00	93.50	93.50	602,905
2022-04-21	95.00	96.00	95.00	95.00	822,936
2022-04-20	97.50	95.50	94.80	94.80	466,517
2022-04-19	98.50	98.00	97.00	97.50	230,160
2022-04-18	98.50	98.50	98.50	98.50	0
2022-04-15	98.50	98.50	98.50	98.50	0
2022-04-14	96.50	99.50	98.50	98.50	733,240
2022-04-13	92.50	96.00	93.00	96.00	6,443,102
2022-04-12	92.50	92.60	92.00	92.60	1,190,835
2022-04-11	92.50	92.20	91.00	92.20	1,028,083
2022-04-08	93.00	92.20	92.00	92.20	1,826,178
2022-04-07	93.00	93.00	93.00	93.00	647,534
2022-04-06	93.00	93.50	93.00	93.00	721,993
2022-04-05	93.00	92.00	90.00	92.00	561,195
2022-04-04	93.00	94.00	94.00	94.00	401,373
2022-04-01	94.40	94.40	93.00	93.00	279,880
2022-03-31	93.90	94.00	93.40	93.40	845,177
2022-03-30	93.50	95.00	93.00	95.00	516,410
2022-03-29	96.50	95.50	92.00	92.00	1,092,951
2022-03-28	99.50	97.50	96.00	96.00	414,684
2022-03-25	100.50	100.00	100.00	100.00	380,551
2022-03-24	99.00	101.00	99.00	100.00	1,437,031
2022-03-23	99.50	99.00	97.50	99.00	685,183
2022-03-22	99.00	100.00	90.00	96.60	528,614
2022-03-21	96.00	99.00	98.00	99.00	1,042,799
2022-03-18	90.00	97.00	90.00	96.00	519,598
2022-03-17	92.00	95.50	91.00	93.00	2,041,902
2022-03-16	93.50	92.00	92.00	92.00	1,138,748
2022-03-15	96.60	95.40	93.00	93.00	487,592
2022-03-14	98.50	98.50	97.00	97.10	500,957
2022-03-11	100.00	100.00	98.50	98.50	295,240
2022-03-10	101.00	101.00	99.00	99.00	993,817
2022-03-09	103.50	103.50	101.00	101.00	554,322
2022-03-08	100.50	102.50	101.00	102.50	2,441,223
2022-03-07	99.00	103.00	99.00	100.00	1,266,590
2022-03-04	100.40	101.50	98.00	98.00	648,351
2022-03-03	103.50	107.25	102.50	102.50	1,377,074
2022-03-02	97.50	105.00	102.50	102.50	1,283,731
2022-03-01	97.00	97.00	96.00	97.00	903,160
2022-02-28	98.00	98.00	95.00	95.00	349,507
2022-02-25	97.00	98.20	98.00	98.00	853,304
2022-02-24	98.00	98.00	97.50	98.00	1,013,692
2022-02-23	95.00	98.50	94.50	98.50	1,139,937
2022-02-22	93.00	95.00	92.80	95.00	676,515
2022-02-21	92.50	93.00	92.40	92.40	202,297
2022-02-18	92.50	92.60	92.60	92.60	1,480,254
2022-02-17	93.00	93.00	93.00	93.00	501,289
2022-02-16	90.00	92.50	90.00	92.50	2,584,134
2022-02-15	90.50	89.80	89.60	89.60	340,401
2022-02-14	93.00	90.00	90.00	90.00	586,698
2022-02-11	95.50	91.50	91.00	91.00	1,176,155
2022-02-10	98.40	98.50	94.00	95.00	3,945,019
2022-02-09	99.00	100.50	99.00	100.00	1,168,369
2022-02-08	102.50	103.00	100.00	103.00	870,598
2022-02-07	99.00	103.00	98.50	103.00	1,216,617
2022-02-04	94.50	99.50	94.00	99.00	1,485,881
2022-02-03	95.00	95.00	95.00	95.00	266,547
2022-02-02	95.00	95.20	95.20	95.20	304,356
2022-02-01	93.00	95.00	92.00	95.00	1,210,243
2022-01-31	93.50	94.40	94.40	94.40	637,114
2022-01-28	93.50	94.00	94.00	93.00	190,586
2022-01-27	91.00	95.00	91.50	93.50	1,004,894
2022-01-26	91.50	91.00	91.00	91.00	2,526,172
2022-01-25	88.50	91.00	91.00	91.00	449,225
2022-01-24	94.50	94.50	88.50	88.50	999,163
2022-01-21	94.50	95.00	94.00	94.50	682,400
2022-01-20	93.50	94.50	93.00	94.50	601,033
2022-01-19	93.00	93.00	92.00	93.00	2,503,234
2022-01-18	92.00	93.00	93.00	93.00	648,297
2022-01-17	90.50	92.50	90.00	92.00	426,535
2022-01-14	91.00	90.40	90.00	90.00	471,040
2022-01-13	90.00	91.00	89.00	91.00	730,812
2022-01-12	89.00	91.00	89.00	90.40	1,660,642
2022-01-11	89.00	89.00	89.00	89.00	530,473
2022-01-10	91.00	91.00	88.00	88.00	637,562
2022-01-07	90.50	90.50	90.00	90.50	56,390
2022-01-06	90.00	90.60	90.50	90.60	1,389,249
2022-01-05	88.50	91.00	90.40	91.00	1,022,493
2022-01-04	84.00	90.00	88.50	88.50	764,494
2022-01-03	84.00	84.00	84.00	84.00	0
2021-12-31	84.00	84.00	83.00	84.00	201,230
2021-12-30	84.00	84.00	84.00	84.00	608,448
2021-12-29	80.00	84.00	83.60	83.60	745,760
2021-12-28	80.00	80.00	80.00	80.00	0
2021-12-27	80.00	80.00	80.00	80.00	0
2021-12-24	79.50	80.00	79.00	80.00	46,248
2021-12-23	78.50	80.00	79.00	80.00	1,423,791
2021-12-22	79.00	80.40	79.80	79.80	3,499,391
2021-12-21	79.50	80.00	79.00	79.00	442,671
2021-12-20	80.50	81.00	78.00	78.00	5,243,606
2021-12-17	80.50	81.40	76.60	76.60	148,334
2021-12-16	80.00	81.00	80.60	81.00	993,873
2021-12-15	81.00	80.00	80.00	80.00	695,032
2021-12-14	81.50	81.00	81.00	81.00	335,806
2021-12-13	81.50	83.00	83.00	83.00	3,333
2021-12-10	83.50	82.00	82.00	82.00	77,657
2021-12-09	83.50	83.50	82.00	83.00	91,429
2021-12-08	81.50	83.00	82.40	82.40	488,038
2021-12-07	78.50	81.50	78.00	81.50	651,610
2021-12-06	78.00	79.00	78.00	79.00	235,757
2021-12-03	79.00	79.00	78.00	78.50	283,989
2021-12-02	79.00	78.00	78.00	78.50	258,477
2021-12-01	79.50	81.00	78.20	78.20	416,228
2021-11-30	81.50	79.00	79.00	79.00	245,433
2021-11-29	81.50	82.00	81.00	81.50	308,365
2021-11-26	82.00	81.50	81.20	81.30	1,611,774
2021-11-25	82.50	81.00	81.00	82.00	112,340
2021-11-24	83.00	83.00	82.00	82.00	328,100
2021-11-23	82.50	83.00	83.00	83.00	537,777
2021-11-22	82.50	83.00	82.00	83.00	195,571
2021-11-19	84.00	84.00	83.00	83.00	985,072
2021-11-18	84.00	83.00	83.00	83.00	266,154
2021-11-17	84.00	84.00	84.00	84.00	134,644
2021-11-16	84.00	84.00	84.00	84.00	141,440
2021-11-15	85.50	85.00	83.00	83.00	292,174
2021-11-12	85.50	85.40	84.40	84.40	429,308
2021-11-11	82.50	84.20	84.20	84.20	1,038,690
2021-11-10	82.50	82.60	82.60	82.60	1,687,946
2021-11-09	81.50	82.40	82.40	82.40	1,410,007
2021-11-08	82.50	81.00	81.00	81.00	275,700
2021-11-05	82.50	82.40	82.40	82.40	55,390
2021-11-04	83.00	82.60	81.00	82.60	1,237,400
2021-11-03	83.50	83.50	83.00	83.00	468,931
2021-11-02	84.50	84.00	83.50	83.50	211,535
2021-11-01	84.50	84.50	84.00	84.50	117,919
2021-10-29	84.50	85.00	84.00	84.50	635,342
2021-10-28	87.00	85.60	85.60	85.60	204,935
2021-10-27	87.00	87.00	86.00	87.00	979,963
2021-10-26	87.50	87.00	87.00	87.00	90,006
2021-10-25	88.50	87.00	87.00	87.00	553,080
2021-10-22	88.50	88.50	88.00	88.50	1,557,212
2021-10-21	89.00	89.00	88.00	88.50	294,638
2021-10-20	89.00	89.00	88.00	89.00	290,287
2021-10-19	89.80	89.00	88.00	88.00	262,105
2021-10-18	91.50	90.00	89.00	89.80	754,182
2021-10-15	92.50	92.50	91.50	91.50	404,225
2021-10-14	93.00	93.00	92.00	92.50	734,904
2021-10-13	92.50	92.20	92.20	93.00	119,880
2021-10-12	92.50	94.00	92.60	92.60	1,127,219
2021-10-11	89.50	93.00	89.50	93.00	767,665
2021-10-08	86.00	89.50	86.00	89.50	1,348,715
2021-10-07	86.00	86.00	85.00	86.00	286,516
2021-10-06	90.50	90.50	86.00	86.00	792,883
2021-10-05	88.00	91.00	90.50	90.50	810,536
2021-10-04	85.50	88.40	88.40	88.40	819,712
2021-10-01	87.50	85.00	85.00	85.00	202,093
2021-09-30	87.50	87.50	87.00	87.50	248,890
2021-09-29	87.50	88.00	87.00	87.00	877,852
2021-09-28	85.00	90.90	85.00	87.50	963,912
2021-09-27	78.00	84.00	84.00	84.00	598,005
2021-09-24	78.00	78.00	77.00	78.00	343,198
2021-09-23	77.50	78.00	76.00	78.00	418,260
2021-09-22	77.50	77.50	76.00	77.50	329,052
2021-09-21	77.50	77.50	76.00	77.50	1,070,879
2021-09-20	79.50	80.00	78.00	78.00	352,762
2021-09-17	76.50	79.50	76.00	79.50	234,482
2021-09-16	76.00	77.00	76.50	76.50	83,255
2021-09-15	76.00	76.00	76.00	76.00	155,244
2021-09-14	76.00	76.00	75.00	76.00	95,996
2021-09-13	76.00	76.00	75.00	76.00	165,569
2021-09-10	77.00	77.00	76.00	76.00	119,467
2021-09-09	78.50	78.50	77.00	77.00	385,699
2021-09-08	79.50	79.50	78.00	78.00	108,762
2021-09-07	80.50	80.50	79.00	80.00	51,524
2021-09-06	80.50	80.50	79.00	80.50	40,653
2021-09-03	81.00	81.00	80.00	81.00	120,303
2021-09-02	79.50	81.50	80.00	81.00	364,131
2021-09-01	77.50	79.50	77.00	79.50	153,740
2021-08-31	75.50	76.00	75.40	76.00	296,831
2021-08-30	75.40	75.40	75.40	75.40	0
2021-08-27	75.50	75.40	75.00	75.40	84,436
2021-08-26	75.50	75.50	75.00	75.50	337,700
2021-08-25	75.50	79.20	79.20	79.20	82,981
2021-08-24	75.50	75.00	75.00	75.00	120,484
2021-08-23	75.50	75.50	75.00	75.00	216,530
2021-08-20	75.50	75.50	75.00	75.00	354,933
2021-08-19	75.50	75.00	75.00	75.00	818,060
2021-08-18	73.50	75.00	75.00	75.00	388,267
2021-08-17	76.50	76.50	76.00	76.50	112,332
2021-08-16	76.50	76.50	76.00	76.50	659,110
2021-08-13	76.50	76.50	76.00	76.50	16,550
2021-08-12	76.50	76.50	76.00	76.50	203,312
2021-08-11	76.50	77.00	77.00	76.50	68,984
2021-08-10	76.50	76.60	76.60	76.50	47,959
2021-08-09	77.00	77.00	76.00	76.50	249,318
2021-08-06	78.00	78.00	77.00	77.00	156,183
2021-08-05	78.50	77.00	77.00	77.00	80,674
2021-08-04	78.50	78.50	77.00	78.50	26,317
2021-08-03	78.50	78.50	77.00	78.50	24,047
2021-08-02	78.50	78.50	77.00	78.50	60,456
2021-07-30	78.50	78.50	77.00	78.50	33,646
2021-07-29	78.50	78.50	77.00	78.50	219,414
2021-07-28	78.50	78.50	77.00	78.50	89,325
2021-07-27	79.50	79.50	78.50	78.50	118,949
2021-07-26	79.50	80.00	79.50	79.50	351,721

Share	Price	Change
Aoti, Inc. (AOTI)	87.50	32.58%
Eurasia Mining (EUA)	2.50	20.48%
Pacsco Limited (PACS)	0.45	19.68%
Petrel Resources (PET)	1.00	17.65%
Orcadian Engy (ORCA)	19.50	17.65%

Share	Price	Change
Mediazest (MDZ)	0.0825	-13.16%
Scancell Holdings (SCLP)	9.40	-10.48%
Selkirk Group (SELK)	1.60	-9.59%
Microsalt (SALT)	20.00	-9.09%
Coro Energy (CORO)	3.60	-8.86%

Share	Price	Volume
Forgent (FORG)	0.015	218,026,986
Premier African Minerals (PREM)	0.0175	143,783,819
Vodafone (VOD)	114.60	132,838,402
Oracle Power (ORCP)	0.0425	116,067,803
Phoenix Copper Limited (PXC)	0.44	106,936,911