Kazatomprom S Share History

Kazatomprom S Share Price history. The following table shows end-of-day data KAP historical share prices for Kazatomprom S, 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.

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

Date	Open	High	Low	Close	Volume
2026-06-24	70.00	71.40	69.60	70.20	53,400
2026-06-23	70.90	72.40	68.30	69.80	74,828
2026-06-22	71.30	74.80	71.20	71.60	47,217
2026-06-19	71.60	72.30	70.50	70.50	282,050
2026-06-18	72.30	72.60	70.20	71.70	162,882
2026-06-17	70.00	72.00	70.00	71.50	78,095
2026-06-16	70.40	73.10	70.40	72.10	48,703
2026-06-15	72.10	73.50	69.20	73.50	150,799
2026-06-12	70.70	72.50	69.40	69.40	84,913
2026-06-11	68.00	70.70	68.00	69.50	71,135
2026-06-10	68.00	69.80	67.30	69.00	61,335
2026-06-09	71.00	71.80	68.30	68.60	83,941
2026-06-08	68.30	73.10	68.00	72.00	67,255
2026-06-05	76.90	76.90	71.60	71.60	71,810
2026-06-04	75.30	75.30	73.10	74.10	72,575
2026-06-03	74.80	76.60	74.00	74.30	89,443
2026-06-02	72.30	74.60	69.00	73.30	105,246
2026-06-01	72.40	74.40	71.00	72.60	78,685
2026-05-29	77.00	77.00	72.30	72.30	132,606
2026-05-28	77.50	77.70	74.40	74.40	101,314
2026-05-27	70.00	75.00	69.70	74.70	96,891
2026-05-26	69.50	73.20	69.50	70.90	108,646
2026-05-25	69.40	69.40	69.40	69.40	0
2026-05-22	70.00	70.00	67.90	69.40	61,534
2026-05-21	68.50	70.00	66.80	69.30	118,063
2026-05-20	67.00	69.70	66.00	68.00	136,965
2026-05-19	69.40	70.90	68.10	69.60	69,465
2026-05-18	72.00	72.00	68.10	69.40	53,576
2026-05-15	68.10	70.60	67.70	69.70	78,364
2026-05-14	72.50	72.60	67.80	69.40	125,476
2026-05-13	74.00	75.20	70.80	72.30	198,298
2026-05-12	79.80	80.00	73.20	73.20	160,194
2026-05-11	80.10	80.90	77.50	80.30	134,719
2026-05-08	84.30	84.40	79.30	79.30	119,586
2026-05-07	86.70	88.10	84.00	85.90	61,304
2026-05-06	88.40	90.50	85.60	86.30	77,770
2026-05-05	88.50	89.00	86.00	88.10	114,033
2026-05-04	87.00	87.00	87.00	87.00	0
2026-05-01	87.00	87.80	85.90	87.00	36,720
2026-04-30	84.00	87.80	83.40	87.80	59,494
2026-04-29	84.30	86.00	83.10	83.80	47,979
2026-04-28	87.60	89.80	83.70	84.30	80,124
2026-04-27	90.00	90.00	86.90	87.60	52,357
2026-04-24	92.00	92.00	88.40	88.40	55,454
2026-04-23	90.10	92.50	89.40	91.20	80,877
2026-04-22	92.00	92.30	88.20	90.10	87,725
2026-04-21	88.00	93.00	88.00	89.00	114,173
2026-04-20	87.80	88.00	84.60	88.00	55,696
2026-04-17	84.70	88.50	83.50	88.50	63,436
2026-04-16	86.00	88.40	82.80	84.70	74,148
2026-04-15	79.30	86.50	79.30	86.10	164,321
2026-04-14	81.00	81.00	79.20	79.80	79,178
2026-04-13	80.50	80.90	78.50	79.90	45,939
2026-04-10	79.50	80.50	79.00	80.10	37,097
2026-04-09	79.80	80.40	77.70	80.00	64,210
2026-04-08	82.30	82.50	78.00	79.80	80,296
2026-04-07	80.10	80.10	76.00	77.20	51,992
2026-04-06	80.30	80.30	80.30	80.30	0
2026-04-03	80.30	80.30	80.30	80.30	0
2026-04-02	78.00	80.90	77.40	80.30	73,256
2026-04-01	81.20	82.50	79.00	81.30	170,296
2026-03-31	79.50	80.80	77.10	78.00	222,937
2026-03-30	79.00	81.30	78.00	79.30	86,790
2026-03-27	78.20	81.80	78.10	80.00	36,076
2026-03-26	82.00	82.00	78.00	78.70	71,183
2026-03-25	78.50	81.30	78.50	80.50	45,537
2026-03-24	76.00	80.00	75.30	78.80	46,956
2026-03-23	71.70	77.50	70.50	74.90	102,699
2026-03-20	72.70	76.20	72.50	73.90	731,145
2026-03-19	74.50	75.30	70.30	72.60	118,466
2026-03-18	79.10	80.40	74.80	75.00	123,459
2026-03-17	76.00	79.00	75.80	78.00	80,552
2026-03-16	78.00	78.00	74.50	76.10	101,055
2026-03-13	80.50	81.70	77.20	77.20	105,273
2026-03-12	82.00	83.00	80.70	81.30	51,549
2026-03-11	84.30	84.90	82.10	82.10	66,576
2026-03-10	80.90	85.50	80.50	84.70	75,397
2026-03-09	74.40	79.20	73.00	78.20	85,582
2026-03-06	80.20	80.70	75.10	76.80	105,530
2026-03-05	77.80	81.80	77.80	80.10	69,339
2026-03-04	81.10	81.80	77.00	79.20	237,498
2026-03-03	87.00	87.00	80.00	82.00	144,663
2026-03-02	80.00	86.00	79.70	85.90	65,155
2026-02-27	83.00	84.10	81.00	82.00	142,196
2026-02-26	86.50	87.00	81.00	81.30	45,705
2026-02-25	83.00	86.80	81.90	85.60	72,867
2026-02-24	84.20	84.70	80.00	81.50	69,496
2026-02-23	83.30	84.20	82.00	83.00	67,101
2026-02-20	81.80	84.00	81.20	82.80	68,170
2026-02-19	81.20	82.40	79.30	82.10	52,431
2026-02-18	79.50	82.70	79.50	82.40	54,635
2026-02-17	83.60	83.60	78.30	79.70	56,317
2026-02-16	81.10	82.80	80.50	82.00	32,874
2026-02-13	84.10	85.30	80.30	81.20	103,180
2026-02-12	86.30	87.50	84.50	85.60	82,455
2026-02-11	80.40	86.30	80.40	85.90	81,507
2026-02-10	84.60	86.30	83.60	84.00	95,992
2026-02-09	79.30	84.50	79.30	84.10	61,980
2026-02-06	72.90	78.00	71.00	77.60	114,805
2026-02-05	78.40	80.00	72.20	72.90	163,518
2026-02-04	83.10	84.20	79.00	80.10	100,255
2026-02-03	82.00	83.10	80.20	81.90	151,871
2026-02-02	77.00	80.00	74.00	79.70	191,035
2026-01-30	83.80	85.30	79.50	82.20	377,079
2026-01-29	88.00	91.90	84.70	84.70	367,089
2026-01-28	84.40	89.20	82.00	86.00	314,133
2026-01-27	78.20	83.70	76.40	82.60	177,949
2026-01-26	75.00	79.50	73.30	78.30	170,238
2026-01-23	75.10	75.30	73.20	75.00	84,017
2026-01-22	74.80	76.50	73.40	74.50	162,446
2026-01-21	73.70	75.30	73.00	74.50	137,014
2026-01-20	74.50	77.40	72.50	74.50	156,670
2026-01-19	70.00	74.80	68.80	74.20	143,838
2026-01-16	67.80	70.00	66.70	69.70	196,266
2026-01-15	68.00	69.90	63.60	66.70	141,662
2026-01-14	65.60	67.70	64.10	67.20	100,048
2026-01-13	65.50	67.20	64.10	64.90	167,063
2026-01-12	63.00	65.00	62.50	64.50	76,103
2026-01-09	62.90	65.00	62.80	63.00	127,999
2026-01-08	62.00	62.80	61.20	62.80	149,145
2026-01-07	61.40	62.30	60.40	61.70	72,119
2026-01-06	60.90	64.30	60.00	60.90	174,803
2026-01-05	58.00	60.00	58.00	59.80	150,370
2026-01-02	56.20	56.20	54.20	55.40	52,518
2026-01-01	55.80	55.80	55.80	55.80	0
2025-12-31	55.00	56.60	55.00	55.80	54,690
2025-12-30	55.50	56.40	54.20	54.20	226,653
2025-12-29	54.70	55.80	53.10	55.50	70,828
2025-12-26	54.50	54.50	54.50	54.50	0
2025-12-25	54.50	54.50	54.50	54.50	0
2025-12-24	53.50	54.50	53.40	54.50	28,533
2025-12-23	53.70	56.30	51.20	52.10	396,639
2025-12-22	51.60	55.00	50.50	51.20	493,841
2025-12-19	53.00	54.70	50.10	51.20	2,700,026
2025-12-18	51.70	53.00	50.50	53.00	152,052
2025-12-17	53.00	54.00	47.80	51.00	211,975
2025-12-16	54.80	55.90	52.50	53.00	90,432
2025-12-15	56.20	56.80	55.00	56.00	116,035
2025-12-12	59.80	60.20	57.80	58.20	70,718
2025-12-11	61.50	62.00	58.80	59.80	105,099
2025-12-10	58.20	62.00	58.20	61.50	63,575
2025-12-09	60.00	60.50	57.10	58.10	45,365
2025-12-08	62.60	62.60	60.20	61.00	53,654
2025-12-05	61.80	64.70	60.70	61.70	90,183
2025-12-04	58.40	61.00	57.70	60.40	125,431
2025-12-03	57.50	58.50	57.20	58.40	75,668
2025-12-02	56.00	56.90	55.70	56.90	36,177
2025-12-01	56.00	56.30	55.00	56.00	51,627
2025-11-28	53.50	55.50	53.50	55.30	49,540
2025-11-27	55.80	56.40	54.30	55.60	22,364
2025-11-26	53.20	56.70	53.20	55.50	109,840
2025-11-25	54.00	54.80	53.50	53.50	43,765
2025-11-24	52.60	54.40	51.70	53.40	66,497
2025-11-21	54.20	54.20	51.70	52.60	61,541
2025-11-20	55.30	55.60	53.60	54.40	54,645
2025-11-19	51.80	55.10	51.80	54.30	144,779
2025-11-18	51.80	51.80	50.30	51.40	107,467
2025-11-17	53.00	53.80	51.60	51.90	60,923
2025-11-14	55.70	56.00	51.00	52.50	125,166
2025-11-13	57.40	57.40	54.60	55.70	36,207
2025-11-12	56.00	57.90	54.70	56.30	69,582
2025-11-11	58.20	58.20	55.10	55.60	69,112
2025-11-10	52.50	57.00	52.50	57.00	151,119
2025-11-07	54.00	54.20	50.50	50.60	73,034
2025-11-06	55.20	56.30	52.90	53.40	26,834
2025-11-05	54.00	55.80	53.60	54.80	53,959
2025-11-04	57.20	58.00	56.20	56.60	83,362
2025-11-03	58.40	58.60	57.60	57.60	102,274
2025-10-31	57.50	59.00	57.30	58.50	88,581
2025-10-30	57.70	58.20	55.60	57.70	83,087
2025-10-29	55.00	57.80	55.00	57.80	96,412
2025-10-28	52.80	54.50	51.10	54.50	95,076
2025-10-27	52.10	53.30	51.40	51.90	53,196
2025-10-24	52.10	53.00	50.20	51.70	24,013
2025-10-23	50.50	52.70	50.50	52.40	25,435
2025-10-22	50.40	52.60	50.00	50.20	53,453
2025-10-21	52.50	53.00	49.15	50.40	84,720
2025-10-20	52.70	53.50	51.50	52.00	119,726
2025-10-17	56.20	56.20	51.60	52.50	110,929
2025-10-16	56.20	57.50	55.50	57.00	83,385
2025-10-15	56.30	56.90	55.50	56.20	48,612
2025-10-14	54.50	56.20	54.10	55.40	89,633
2025-10-13	54.60	55.60	54.30	55.50	86,981
2025-10-10	55.30	56.40	54.60	55.50	107,556
2025-10-09	54.00	56.00	53.00	55.30	146,978
2025-10-08	52.70	54.00	52.40	54.00	55,607
2025-10-07	53.30	53.80	52.70	53.20	47,908
2025-10-06	53.30	53.80	51.20	52.90	89,196
2025-10-03	53.60	53.70	52.80	53.00	107,910
2025-10-02	53.50	54.10	52.50	53.00	67,801
2025-10-01	53.00	54.20	52.80	53.00	77,797
2025-09-30	52.70	53.70	51.80	53.30	775,665
2025-09-29	51.50	52.80	50.70	52.20	67,921
2025-09-26	51.50	51.50	50.30	50.70	112,306
2025-09-25	50.40	51.50	49.60	50.90	50,764
2025-09-24	50.80	50.90	50.20	50.90	54,647
2025-09-23	51.00	51.30	49.45	50.90	108,973
2025-09-22	51.70	52.10	50.60	51.50	106,188
2025-09-19	50.60	51.00	49.65	50.10	88,109
2025-09-18	50.10	51.30	49.35	50.20	43,749
2025-09-17	51.50	51.50	48.25	49.95	142,312
2025-09-16	50.50	53.40	50.50	51.50	138,372
2025-09-15	49.80	49.85	48.70	49.15	62,296
2025-09-12	49.55	49.55	49.05	49.40	35,622
2025-09-11	48.85	49.80	48.80	49.45	56,101
2025-09-10	49.50	49.50	48.05	48.80	54,164
2025-09-09	48.00	49.15	48.00	48.85	136,501
2025-09-08	47.00	49.45	47.00	48.65	120,375
2025-09-05	45.35	46.95	45.00	46.95	69,215
2025-09-04	46.30	46.45	43.75	45.00	52,952
2025-09-03	46.60	46.60	45.55	45.85	27,665
2025-09-02	46.95	46.95	45.25	45.55	31,139
2025-09-01	44.20	46.50	44.20	46.00	18,334
2025-08-29	44.95	46.70	44.95	46.50	70,431
2025-08-28	44.60	45.25	44.15	44.65	24,841
2025-08-27	45.10	45.50	44.95	45.40	31,453
2025-08-26	44.40	46.10	44.40	45.25	78,098
2025-08-25	44.20	44.20	44.20	44.20	0
2025-08-22	42.90	44.60	42.85	44.20	53,282
2025-08-21	42.60	43.00	42.25	42.50	34,461
2025-08-20	43.15	43.90	42.35	43.00	62,920
2025-08-19	44.10	44.65	43.00	43.65	37,875
2025-08-18	44.60	45.35	44.15	44.15	22,115
2025-08-15	44.95	45.15	44.25	45.00	30,666
2025-08-14	41.00	45.05	41.00	44.75	41,438
2025-08-13	43.90	44.55	43.60	44.45	63,008
2025-08-12	42.00	44.30	42.00	43.85	52,472
2025-08-11	44.50	44.50	43.45	43.45	43,163
2025-08-08	43.45	44.50	42.10	44.25	40,123
2025-08-07	44.10	44.55	43.85	44.35	58,911
2025-08-06	42.70	44.40	42.70	44.40	43,235
2025-08-05	42.65	43.65	42.40	43.65	42,378
2025-08-04	43.00	43.00	41.65	42.10	13,423
2025-08-01	41.10	43.00	41.00	42.20	83,586
2025-07-31	42.00	43.00	41.20	41.20	272,157
2025-07-30	43.55	43.55	42.45	42.80	32,943
2025-07-29	43.90	43.90	42.95	43.50	59,417
2025-07-28	43.80	43.95	43.15	43.95	27,037
2025-07-25	43.80	44.00	42.45	43.75	24,122
2025-07-24	43.70	44.10	43.45	43.85	23,133
2025-07-23	43.00	43.85	43.00	43.70	87,482
2025-07-22	43.90	44.40	43.25	43.40	57,173
2025-07-21	44.00	44.40	43.80	44.20	37,976
2025-07-18	43.75	44.05	43.20	43.75	31,204
2025-07-17	43.90	44.40	43.70	43.90	55,552
2025-07-16	43.95	43.95	43.20	43.90	47,372
2025-07-15	44.00	44.45	43.40	43.90	106,905
2025-07-14	41.45	43.85	41.25	43.40	85,149
2025-07-11	43.00	44.30	43.00	44.30	73,579
2025-07-10	42.85	44.15	42.85	43.95	101,254
2025-07-09	42.50	43.15	42.50	42.95	39,416
2025-07-08	42.90	43.35	42.85	42.85	36,442
2025-07-07	43.00	43.35	42.50	42.80	86,272
2025-07-04	43.40	43.60	43.00	43.00	38,390
2025-07-03	43.20	43.50	42.80	43.50	39,570
2025-07-02	42.80	43.30	42.20	43.20	85,712
2025-07-01	43.20	43.20	42.70	42.95	39,088
2025-06-30	43.00	43.30	42.85	43.20	207,960
2025-06-27	42.50	43.20	42.50	42.90	81,424
2025-06-26	43.20	43.20	41.35	42.50	78,014
2025-06-25	42.70	43.30	42.35	42.75	86,208
2025-06-24	42.70	43.40	42.70	42.95	62,353
2025-06-23	43.30	43.35	42.80	43.10	73,229
2025-06-20	43.80	43.80	42.75	43.30	292,130
2025-06-19	43.55	43.85	43.15	43.45	70,135
2025-06-18	43.50	43.85	43.00	43.55	95,108
2025-06-17	43.25	43.45	42.60	43.30	107,023
2025-06-16	41.90	43.80	41.80	43.25	201,474
2025-06-13	40.40	41.50	40.40	41.10	61,246
2025-06-12	40.45	42.05	40.45	41.70	106,678
2025-06-11	40.00	41.30	39.50	40.45	70,253
2025-06-10	42.25	42.50	39.90	39.90	93,474
2025-06-09	40.50	42.20	40.40	42.15	109,240
2025-06-06	40.50	40.85	40.00	40.50	60,637
2025-06-05	39.80	40.95	39.75	40.95	122,776
2025-06-04	40.00	40.20	39.40	39.85	70,461
2025-06-03	38.40	39.80	38.20	39.50	85,657
2025-06-02	37.85	38.90	37.60	38.40	31,885
2025-05-30	37.15	38.10	36.95	38.10	52,365
2025-05-29	37.00	38.05	37.00	37.65	85,814
2025-05-28	38.65	38.80	37.50	37.50	40,953
2025-05-27	38.85	39.70	38.05	38.90	194,338
2025-05-26	39.58	39.58	39.58	39.58	16
2025-05-23	38.00	38.90	36.60	38.00	174,429
2025-05-22	37.40	37.40	36.65	36.70	39,664
2025-05-21	36.70	37.45	36.15	37.10	35,280
2025-05-20	37.00	37.20	34.35	36.60	101,584
2025-05-19	36.90	37.50	36.30	36.85	46,564
2025-05-16	37.10	37.15	36.35	36.85	52,554
2025-05-15	37.00	37.35	36.35	36.45	34,316
2025-05-14	36.15	37.30	35.70	37.30	53,073
2025-05-13	34.65	36.20	34.65	36.20	31,112
2025-05-12	34.65	35.75	34.55	34.55	93,069
2025-05-09	35.95	36.25	34.50	34.55	35,398
2025-05-08	35.00	36.05	34.50	35.40	58,823
2025-05-07	34.10	34.95	33.40	34.55	76,961
2025-05-06	35.40	35.40	33.35	33.35	52,597
2025-05-05	33.75	33.75	33.75	33.75	0
2025-05-02	32.70	34.80	32.70	33.75	28,362
2025-05-01	33.55	34.55	32.70	32.70	95,395
2025-04-30	34.65	34.65	33.05	33.30	63,010
2025-04-29	33.70	34.45	33.30	34.00	25,516
2025-04-28	33.20	33.65	33.00	33.00	42,806
2025-04-25	33.85	34.30	33.00	33.00	256,556
2025-04-24	33.00	33.65	32.60	33.50	51,922
2025-04-23	31.50	32.70	30.85	32.45	66,991
2025-04-22	30.50	31.25	29.75	30.15	85,996
2025-04-21	30.10	30.10	30.10	30.10	0
2025-04-18	30.10	30.10	30.10	30.10	0
2025-04-17	31.30	31.60	30.10	30.10	84,746
2025-04-16	31.80	32.10	31.15	31.80	43,853
2025-04-15	31.50	32.40	31.50	32.10	32,203
2025-04-14	31.50	31.50	30.35	31.45	47,581
2025-04-11	30.05	31.15	29.75	30.00	56,022
2025-04-10	31.50	33.90	30.20	30.65	68,841
2025-04-09	31.50	31.50	29.75	29.80	105,921
2025-04-08	31.55	32.60	31.00	31.00	52,043
2025-04-07	31.80	32.95	30.70	31.00	145,974
2025-04-04	33.55	33.80	32.25	33.20	56,299
2025-04-03	34.05	34.40	33.70	34.00	30,999
2025-04-02	35.40	35.40	34.05	34.65	44,625
2025-04-01	33.10	34.70	33.00	34.00	51,614
2025-03-31	32.90	34.40	32.65	32.65	683,125
2025-03-28	34.00	34.55	33.05	33.55	94,737
2025-03-27	35.50	36.00	33.30	33.30	125,301
2025-03-26	36.00	36.05	35.50	35.70	68,705
2025-03-25	35.45	35.95	35.35	35.70	62,587
2025-03-24	35.50	36.35	35.25	35.45	55,172
2025-03-21	36.65	36.85	35.80	36.20	195,414
2025-03-20	37.60	37.75	36.15	37.60	79,274
2025-03-19	37.25	37.65	36.55	37.40	40,295
2025-03-18	36.05	37.55	36.05	37.55	13,497
2025-03-17	37.00	37.20	36.00	36.60	27,047
2025-03-14	35.95	37.20	35.95	37.00	31,345
2025-03-13	36.85	37.65	36.75	37.25	19,295
2025-03-12	35.75	37.65	35.75	37.65	49,036
2025-03-11	35.45	36.85	35.45	36.15	33,705
2025-03-10	36.65	37.55	35.25	37.05	68,869
2025-03-07	37.05	38.20	37.05	37.70	44,843
2025-03-06	36.40	37.05	36.40	37.05	15,354
2025-03-05	34.80	37.20	34.80	36.20	47,720
2025-03-04	35.10	35.80	34.70	35.00	38,713
2025-03-03	35.50	36.15	35.05	35.20	82,457
2025-02-28	36.20	36.65	35.40	35.40	71,955
2025-02-27	36.65	37.20	36.45	36.75	27,252
2025-02-26	36.75	37.00	36.70	36.75	61,219
2025-02-25	36.55	37.25	36.55	37.10	22,332
2025-02-24	36.90	37.60	36.60	36.90	49,296
2025-02-21	37.10	37.35	36.75	36.75	21,860
2025-02-20	37.10	37.55	37.00	37.05	23,883
2025-02-19	37.50	38.25	37.05	37.05	29,537
2025-02-18	38.50	38.65	37.90	38.40	53,487
2025-02-17	38.95	39.20	38.40	38.60	81,040
2025-02-14	37.20	37.90	37.20	37.50	43,305
2025-02-13	37.50	38.15	37.50	37.85	30,798
2025-02-12	37.10	37.85	37.10	37.75	28,633
2025-02-11	37.90	37.90	37.60	37.80	17,798
2025-02-10	37.55	38.15	37.55	37.90	12,158
2025-02-07	38.00	38.00	36.70	37.40	54,125
2025-02-06	38.05	38.75	37.75	38.50	116,334
2025-02-05	38.10	38.65	37.90	38.30	41,142
2025-02-04	37.50	38.45	37.50	38.40	22,513
2025-02-03	38.15	38.25	37.55	38.20	101,771
2025-01-31	37.75	38.15	37.10	38.15	241,023
2025-01-30	38.00	38.25	37.10	37.60	57,879
2025-01-29	37.45	39.10	37.20	38.50	147,531
2025-01-28	36.90	38.05	36.90	37.45	183,376
2025-01-27	37.55	37.80	36.95	37.00	148,109
2025-01-24	38.00	38.25	37.65	37.85	29,895
2025-01-23	37.30	38.50	37.30	37.80	119,059
2025-01-22	36.85	37.75	36.85	37.30	41,780
2025-01-21	37.30	37.45	36.85	36.85	31,151
2025-01-20	37.30	37.45	37.10	37.10	29,633
2025-01-17	38.45	38.45	37.30	37.65	28,682
2025-01-16	38.40	38.40	38.05	38.25	59,711
2025-01-15	37.50	38.30	37.40	38.00	36,429
2025-01-14	36.60	37.30	36.60	37.30	34,335
2025-01-13	38.00	38.00	36.65	36.80	47,542
2025-01-10	37.30	38.90	37.00	37.40	43,784
2025-01-09	37.00	37.30	36.65	36.65	15,940
2025-01-08	37.75	37.75	36.75	36.85	54,251
2025-01-07	37.55	38.50	37.55	37.80	47,547
2025-01-06	37.70	38.70	37.70	38.45	44,585
2025-01-03	37.15	38.45	36.95	37.95	141,546
2025-01-02	38.80	38.80	36.50	37.00	118,915
2025-01-01	37.75	37.75	37.75	37.75	0
2024-12-31	36.70	38.00	36.70	37.75	84,454
2024-12-30	38.40	39.15	36.75	36.75	72,207
2024-12-27	37.95	38.05	37.05	37.30	76,888
2024-12-26	37.70	37.70	37.70	37.70	0
2024-12-25	37.70	37.70	37.70	37.70	0
2024-12-24	37.20	37.95	37.20	37.70	7,128
2024-12-23	37.25	37.45	36.80	37.20	92,597
2024-12-20	37.90	38.00	37.20	37.50	195,868
2024-12-19	38.00	38.55	37.90	37.90	78,527
2024-12-18	38.10	38.45	37.70	38.10	79,218
2024-12-17	37.70	38.95	37.45	38.40	68,131
2024-12-16	38.50	38.80	37.20	37.65	121,147
2024-12-13	38.60	39.00	38.50	38.80	21,252
2024-12-12	38.55	39.50	38.50	38.50	34,745
2024-12-11	39.05	39.45	38.65	38.90	54,553
2024-12-10	40.05	40.10	39.15	39.35	37,387
2024-12-09	41.65	41.65	40.30	40.30	36,557
2024-12-06	40.95	41.50	40.90	41.30	44,768
2024-12-05	41.25	41.25	40.60	40.90	23,448
2024-12-04	40.65	41.20	40.55	41.00	62,071
2024-12-03	40.60	40.75	40.35	40.60	25,814
2024-12-02	40.50	40.85	40.10	40.45	31,483
2024-11-29	39.90	40.95	39.50	40.45	39,337
2024-11-28	39.70	39.75	39.25	39.75	9,560
2024-11-27	40.05	40.30	39.00	39.70	43,032
2024-11-26	40.20	40.55	40.10	40.35	20,539
2024-11-25	40.70	40.75	40.10	40.25	59,632
2024-11-22	40.70	40.70	40.25	40.70	68,213
2024-11-21	40.30	40.80	40.30	40.60	45,365
2024-11-20	40.90	41.45	40.30	40.65	47,649
2024-11-19	40.95	41.00	39.85	40.45	115,984
2024-11-18	40.50	41.00	39.75	40.70	155,650
2024-11-15	39.10	41.00	38.10	40.35	153,547
2024-11-14	39.80	39.85	38.95	39.45	95,614
2024-11-13	39.40	40.10	39.10	39.10	75,208
2024-11-12	39.80	39.85	39.25	39.35	65,256
2024-11-11	40.55	40.75	39.85	39.90	126,077
2024-11-08	40.20	40.55	39.65	40.00	96,081
2024-11-07	40.00	40.55	39.65	39.65	38,821
2024-11-06	37.85	40.40	37.85	40.00	68,023
2024-11-05	38.45	38.70	37.90	38.70	63,342
2024-11-04	38.50	38.70	37.75	38.10	30,747
2024-11-01	38.70	39.00	38.20	39.00	35,471
2024-10-31	39.10	39.10	38.40	39.10	48,380
2024-10-30	39.15	39.45	38.35	38.55	42,686
2024-10-29	38.35	39.45	38.00	39.45	52,138
2024-10-28	39.00	39.20	38.00	38.45	127,319
2024-10-25	37.00	39.90	37.00	39.50	63,417
2024-10-24	39.60	40.30	38.80	39.60	61,166
2024-10-23	40.30	40.30	39.05	39.65	60,642
2024-10-22	40.90	40.95	39.80	40.30	79,514
2024-10-21	40.50	41.25	40.50	40.90	84,691
2024-10-18	39.65	40.75	39.65	40.70	44,677
2024-10-17	40.00	40.35	39.75	40.10	175,716
2024-10-16	39.30	40.30	39.10	40.10	227,213
2024-10-15	39.00	39.35	38.55	39.35	85,924
2024-10-14	38.30	39.20	38.30	39.20	69,309
2024-10-11	38.25	38.70	37.45	38.35	65,987
2024-10-10	38.00	38.20	37.45	38.00	52,055
2024-10-09	36.75	38.00	36.65	38.00	58,185
2024-10-08	37.00	37.30	36.30	36.50	202,694
2024-10-07	38.80	38.90	36.75	37.35	156,957
2024-10-04	37.10	38.70	37.10	38.70	140,523
2024-10-03	36.00	37.45	35.80	37.15	71,116
2024-10-02	36.35	36.55	35.75	36.00	88,722
2024-10-01	36.50	36.60	36.25	36.35	152,758
2024-09-30	38.10	38.10	36.50	36.50	701,337
2024-09-27	36.80	38.00	36.50	37.40	55,343
2024-09-26	38.25	38.95	37.00	37.10	115,900
2024-09-25	38.40	38.40	36.80	37.80	114,363
2024-09-24	36.50	39.10	36.45	37.75	162,017
2024-09-23	36.20	36.95	35.35	35.75	97,385
2024-09-20	36.85	37.15	36.25	36.40	124,061
2024-09-19	36.20	37.35	36.20	36.60	60,973
2024-09-18	36.70	37.05	35.85	35.85	199,614
2024-09-17	37.20	37.80	35.95	35.95	205,247
2024-09-16	38.80	38.80	37.10	37.50	33,053
2024-09-13	39.20	39.20	38.05	38.65	34,471
2024-09-12	38.25	39.20	38.25	39.10	33,762
2024-09-11	37.05	38.90	36.85	38.60	48,093
2024-09-10	37.05	37.55	36.60	37.05	30,867
2024-09-09	36.05	37.05	36.05	37.05	44,524
2024-09-06	36.05	37.10	36.05	36.70	54,430
2024-09-05	37.00	37.00	36.10	36.35	25,146
2024-09-04	37.35	37.75	36.20	37.00	38,457
2024-09-03	37.00	37.35	36.20	36.35	22,500
2024-09-02	36.55	37.35	36.40	36.95	12,178
2024-08-30	37.30	37.30	36.20	36.65	109,824
2024-08-29	37.20	37.60	36.90	37.00	35,920
2024-08-28	38.55	38.95	36.90	37.05	52,736
2024-08-27	38.70	39.25	38.30	38.90	68,434
2024-08-26	38.70	38.70	38.70	38.70	0
2024-08-23	36.25	39.05	36.25	38.70	81,568
2024-08-22	36.70	37.05	36.25	36.25	33,463
2024-08-21	36.55	36.90	36.05	36.70	13,829
2024-08-20	36.40	36.90	36.10	36.20	64,493
2024-08-19	36.50	37.20	36.20	36.20	48,158
2024-08-16	36.40	37.25	36.40	36.80	40,707
2024-08-15	37.50	37.50	36.60	36.75	13,649
2024-08-14	36.80	37.45	36.55	37.30	20,373
2024-08-13	36.65	37.00	36.55	36.80	13,473
2024-08-12	36.95	36.95	36.20	36.65	31,324
2024-08-09	36.85	37.00	36.65	36.75	13,068
2024-08-08	36.50	36.75	36.10	36.60	50,910
2024-08-07	37.20	37.50	36.55	36.95	22,582
2024-08-06	35.50	37.05	35.50	36.90	57,783
2024-08-05	36.00	36.50	34.20	35.60	157,111
2024-08-02	37.80	37.90	36.55	36.90	116,547
2024-08-01	38.00	39.20	37.70	38.00	50,639
2024-07-31	37.75	38.90	37.55	38.00	473,045
2024-07-30	37.80	37.85	37.10	37.70	56,276
2024-07-29	37.35	37.95	37.35	37.90	114,069
2024-07-26	38.35	38.35	37.05	37.25	45,050
2024-07-25	37.75	38.00	37.15	37.85	78,100
2024-07-24	38.20	38.20	37.60	37.95	16,297
2024-07-23	37.90	38.10	37.35	37.95	63,397
2024-07-22	38.40	38.40	37.75	37.80	18,383
2024-07-19	38.20	38.80	37.00	38.40	59,452
2024-07-18	38.40	38.60	37.30	38.50	30,090
2024-07-17	38.80	39.00	37.65	37.95	100,292
2024-07-16	39.85	39.90	38.70	38.70	55,118
2024-07-15	39.85	40.15	39.50	39.70	156,973
2024-07-12	40.00	40.00	39.50	39.80	109,062
2024-07-11	37.90	40.00	37.90	39.90	134,725
2024-07-10	40.30	40.30	37.25	37.80	367,825
2024-07-09	39.80	40.30	39.70	40.05	22,285
2024-07-08	41.20	41.45	40.20	40.20	50,867
2024-07-05	41.00	41.20	40.65	41.20	59,867
2024-07-04	40.75	41.50	40.50	41.25	76,964
2024-07-03	40.30	40.70	40.10	40.70	63,861
2024-07-02	40.20	40.25	39.80	40.25	81,432
2024-07-01	39.90	40.40	39.35	40.00	43,088
2024-06-28	39.70	40.00	39.50	40.00	52,271
2024-06-27	39.50	39.85	39.30	39.40	46,759
2024-06-26	39.80	39.85	39.05	39.85	66,139
2024-06-25	39.70	40.00	39.40	39.45	27,821
2024-06-24	40.05	40.05	39.30	39.60	58,669
2024-06-21	39.70	40.45	39.60	40.15	74,425
2024-06-20	40.00	40.50	39.65	39.80	35,959
2024-06-19	40.15	40.50	39.85	40.15	13,496
2024-06-18	39.90	40.20	39.55	40.15	15,656
2024-06-17	39.95	39.95	39.35	39.55	27,697
2024-06-14	39.60	40.25	39.25	39.65	29,447
2024-06-13	39.85	40.20	39.25	39.45	27,358
2024-06-12	39.80	40.25	39.00	39.70	98,232
2024-06-11	40.00	40.05	39.25	39.35	42,481
2024-06-10	40.05	40.30	39.95	40.00	29,754
2024-06-07	40.50	40.55	39.75	40.35	37,368
2024-06-06	40.70	41.00	39.60	40.35	54,740
2024-06-05	40.30	41.20	40.20	40.75	22,891
2024-06-04	40.55	41.10	40.05	40.30	108,045
2024-06-03	41.00	42.25	40.55	40.90	66,567
2024-05-31	41.00	41.80	41.00	41.25	41,325
2024-05-30	43.00	43.00	40.80	41.00	88,421
2024-05-29	44.25	44.35	42.50	43.00	55,676
2024-05-28	45.40	45.40	44.15	44.25	54,304
2024-05-27	45.50	45.50	45.50	45.50	0
2024-05-24	43.65	45.50	43.55	45.50	61,660
2024-05-23	45.50	46.15	43.25	43.40	67,083
2024-05-22	45.80	46.55	45.70	45.70	83,930
2024-05-21	46.85	46.85	45.30	46.60	68,249
2024-05-20	44.95	46.70	44.65	46.40	76,240
2024-05-17	43.45	45.60	42.75	45.25	43,001
2024-05-16	42.20	43.45	42.10	43.45	60,621
2024-05-15	42.30	42.80	42.15	42.50	65,663
2024-05-14	42.40	42.40	41.75	42.15	23,772
2024-05-13	42.45	42.50	42.05	42.45	20,901
2024-05-10	42.05	42.50	41.95	42.25	55,569
2024-05-09	42.45	42.50	41.85	42.15	82,646
2024-05-08	42.25	42.95	41.75	42.05	42,506
2024-05-07	41.05	43.45	41.05	42.45	132,343
2024-05-06	40.35	40.35	40.35	40.35	0
2024-05-03	41.15	41.50	40.30	40.35	25,073
2024-05-02	41.00	41.50	40.50	41.05	48,270
2024-05-01	40.75	41.35	40.50	41.00	47,195
2024-04-30	40.00	42.50	40.00	40.35	144,267
2024-04-29	41.00	41.00	40.50	40.60	79,063
2024-04-26	39.40	41.50	39.40	41.05	74,641
2024-04-25	39.20	39.85	39.15	39.55	19,506
2024-04-24	39.75	39.95	39.35	39.95	47,259
2024-04-23	38.90	40.45	38.60	39.35	40,828
2024-04-22	38.65	38.80	38.10	38.80	47,521
2024-04-19	38.80	38.95	38.10	38.65	74,600
2024-04-18	38.05	38.95	37.80	38.75	45,236
2024-04-17	38.60	38.90	38.05	38.05	91,463
2024-04-16	39.10	40.05	38.05	38.20	239,269
2024-04-15	41.80	42.15	40.00	40.20	68,942
2024-04-12	42.00	42.45	41.85	42.05	137,798
2024-04-11	41.05	42.10	40.80	41.70	49,654
2024-04-10	41.45	41.95	40.55	41.05	40,511
2024-04-09	42.50	42.50	41.20	41.60	29,695
2024-04-08	42.90	43.00	41.80	41.80	113,706
2024-04-05	42.20	43.00	41.75	43.00	80,434
2024-04-04	43.20	43.20	42.15	43.00	99,014
2024-04-03	41.95	43.75	41.50	43.20	182,625
2024-04-02	40.50	42.00	40.50	40.90	68,178
2024-04-01	40.45	40.45	40.45	40.45	0
2024-03-29	40.45	40.45	40.45	40.45	0
2024-03-28	39.00	40.45	38.85	40.45	364,433
2024-03-27	39.50	39.50	38.75	38.95	37,192
2024-03-26	40.25	40.30	39.50	39.50	22,074
2024-03-25	40.55	40.65	39.40	40.00	67,132
2024-03-22	41.80	42.35	39.65	40.30	48,545
2024-03-21	41.95	42.45	41.45	42.00	157,286
2024-03-20	40.00	41.75	39.90	41.25	29,798
2024-03-19	40.35	40.60	39.85	40.60	42,244
2024-03-18	40.40	40.40	39.00	40.00	50,374
2024-03-15	38.10	40.80	38.10	39.20	116,088
2024-03-14	38.75	38.75	36.00	37.70	243,922
2024-03-13	39.30	39.75	39.25	39.30	60,568
2024-03-12	39.95	39.95	39.30	39.30	46,463
2024-03-11	41.45	41.45	39.90	40.05	38,770
2024-03-08	40.50	42.25	40.20	41.40	45,896
2024-03-07	39.10	40.50	38.05	40.50	56,009
2024-03-06	39.10	39.70	39.10	39.10	40,293
2024-03-05	39.00	39.70	38.75	39.15	43,115
2024-03-04	39.35	39.65	39.00	39.00	118,831
2024-03-01	39.50	40.10	38.60	38.95	226,687
2024-02-29	39.80	41.35	39.70	39.70	119,168
2024-02-28	39.70	41.00	39.70	40.00	70,344
2024-02-27	40.30	40.60	39.80	40.15	37,826
2024-02-26	40.20	40.50	39.25	39.75	140,687
2024-02-23	41.00	41.75	40.40	40.40	80,414
2024-02-22	41.05	41.85	40.70	41.50	51,016
2024-02-21	41.85	41.85	40.55	40.75	94,738
2024-02-20	43.75	43.75	42.05	42.20	116,120
2024-02-19	43.00	43.75	43.00	43.25	57,696
2024-02-16	42.75	43.45	42.50	42.75	43,833
2024-02-15	42.50	43.40	42.30	43.10	46,955
2024-02-14	41.70	42.75	41.70	42.55	81,636
2024-02-13	41.65	42.30	41.60	41.60	76,894
2024-02-12	42.25	43.15	41.95	41.95	86,825
2024-02-09	42.15	42.75	41.85	42.45	42,079
2024-02-08	44.20	44.90	41.90	42.70	109,665
2024-02-07	44.25	44.50	43.05	44.20	91,909
2024-02-06	43.00	44.95	42.50	44.95	100,346
2024-02-05	44.75	44.75	43.00	43.20	82,284
2024-02-02	44.95	45.80	44.40	45.00	144,715
2024-02-01	40.15	44.95	40.15	44.60	288,798
2024-01-31	39.90	41.30	39.00	40.50	1,281,423
2024-01-30	40.40	40.60	38.70	40.00	211,936
2024-01-29	40.00	40.35	38.40	40.35	214,451
2024-01-26	39.85	40.50	39.10	40.10	281,249
2024-01-25	41.55	41.80	40.65	40.85	208,551
2024-01-24	42.05	43.05	41.25	42.10	131,627
2024-01-23	42.05	42.50	40.55	42.50	259,917
2024-01-22	43.65	44.00	42.10	42.25	95,563
2024-01-19	45.25	45.85	42.90	43.75	268,689
2024-01-18	46.50	46.85	45.40	45.90	112,955
2024-01-17	47.00	47.35	45.50	46.70	158,365
2024-01-16	45.00	47.50	44.75	47.50	198,768
2024-01-15	46.55	47.60	45.55	46.15	102,835
2024-01-12	45.00	46.75	44.55	46.55	209,669
2024-01-11	44.35	44.90	42.80	44.15	108,823
2024-01-10	42.65	45.00	42.05	44.40	254,883
2024-01-09	41.55	42.15	41.10	42.00	103,614
2024-01-08	41.00	41.50	41.00	41.40	59,207
2024-01-05	41.80	41.80	40.50	41.15	57,493
2024-01-04	41.75	41.95	40.75	41.80	118,317
2024-01-03	41.50	41.75	41.05	41.65	64,105
2024-01-02	41.00	42.00	40.90	41.60	117,742
2024-01-01	40.90	40.90	40.90	40.90	0
2023-12-29	41.05	41.70	40.75	40.90	115,248
2023-12-28	41.85	42.10	41.05	41.05	350,373
2023-12-27	42.00	42.75	41.55	41.95	119,345
2023-12-26	42.45	42.45	42.45	42.45	0
2023-12-25	42.45	42.45	42.45	42.45	0
2023-12-22	39.00	42.45	39.00	42.45	156,479
2023-12-21	38.70	39.15	38.45	38.50	651,586
2023-12-20	38.95	39.90	38.50	38.50	122,164
2023-12-19	41.35	41.35	38.50	38.50	287,466
2023-12-18	41.60	42.90	41.30	41.50	179,234
2023-12-15	39.75	44.45	39.70	44.45	574,460
2023-12-14	38.20	39.60	38.10	39.60	150,738
2023-12-13	38.95	38.95	37.40	37.80	78,305
2023-12-12	38.70	39.25	38.20	38.45	35,326
2023-12-11	39.45	39.60	38.35	39.00	66,262
2023-12-08	39.00	39.60	38.70	39.35	32,859
2023-12-07	38.60	38.75	38.15	38.70	49,160
2023-12-06	38.00	38.55	38.00	38.55	165,563
2023-12-05	38.70	38.95	38.00	38.05	87,149
2023-12-04	39.20	39.30	38.35	38.85	129,993
2023-12-01	38.75	39.90	38.15	38.85	220,423
2023-11-30	38.85	39.25	37.30	38.55	210,023
2023-11-29	39.05	39.70	39.00	39.10	38,827
2023-11-28	40.20	40.55	39.05	39.40	47,198
2023-11-27	40.75	40.80	39.70	40.80	35,028
2023-11-24	40.00	40.95	39.45	40.75	63,306
2023-11-23	40.70	40.75	39.60	40.20	35,731
2023-11-22	40.55	41.10	40.05	40.60	44,571
2023-11-21	41.30	41.45	40.30	41.05	77,464
2023-11-20	40.00	41.15	40.00	41.00	98,146
2023-11-17	39.65	40.20	39.65	40.10	215,648
2023-11-16	39.85	40.05	39.25	39.55	152,291
2023-11-15	39.95	40.55	39.30	40.10	124,533
2023-11-14	40.65	40.65	39.60	39.85	83,322
2023-11-13	39.05	40.65	39.05	40.65	205,914
2023-11-10	39.70	39.80	39.00	39.25	20,507
2023-11-09	38.90	39.80	38.55	39.80	72,768
2023-11-08	39.50	40.05	38.50	38.90	100,506
2023-11-07	38.75	39.80	38.20	38.75	60,848
2023-11-06	38.50	39.00	38.00	38.30	104,407
2023-11-03	40.70	40.70	38.50	38.50	53,577
2023-11-02	41.80	41.80	40.25	40.25	149,525
2023-11-01	40.85	41.95	40.80	41.55	129,798
2023-10-31	39.40	40.80	39.00	40.50	128,994
2023-10-30	38.50	38.65	37.90	38.20	36,214
2023-10-27	39.00	39.20	37.05	38.20	136,246
2023-10-26	40.60	40.60	39.40	39.50	105,550
2023-10-25	37.50	40.55	37.50	40.50	130,124
2023-10-24	36.80	37.50	36.70	37.50	82,567
2023-10-23	37.60	38.30	36.75	37.10	133,765
2023-10-20	38.70	38.70	37.50	38.20	85,797
2023-10-19	37.50	38.70	37.50	38.70	17,925
2023-10-18	38.10	39.15	37.55	37.70	155,243
2023-10-17	38.60	38.60	37.60	38.15	60,452
2023-10-16	39.05	39.25	38.45	38.70	23,390
2023-10-13	39.45	39.90	38.35	38.75	56,736
2023-10-12	39.20	40.50	39.20	40.00	124,409
2023-10-11	40.30	41.20	39.00	39.50	47,698
2023-10-10	39.60	40.50	39.55	40.35	91,393
2023-10-09	40.00	40.85	39.40	39.60	97,803
2023-10-06	39.75	40.95	39.60	40.75	57,761
2023-10-05	39.60	41.30	38.45	39.75	93,538
2023-10-04	40.80	40.80	39.25	39.60	119,879
2023-10-03	41.60	42.00	39.80	41.15	82,826
2023-10-02	43.80	43.90	42.10	42.15	170,556
2023-09-29	41.60	44.15	41.60	44.15	941,800
2023-09-28	41.50	41.85	40.15	41.60	107,007
2023-09-27	41.00	41.85	40.15	41.85	107,658
2023-09-26	39.95	42.30	39.95	42.00	272,161
2023-09-25	39.10	40.80	39.10	40.40	139,838
2023-09-22	37.60	39.50	37.60	38.95	130,613
2023-09-21	38.10	38.95	37.25	38.00	76,673
2023-09-20	37.70	39.50	37.00	38.70	215,353
2023-09-19	36.50	38.20	35.75	38.00	145,424
2023-09-18	36.40	37.20	35.20	36.90	169,093
2023-09-15	34.75	36.85	34.05	36.40	225,402
2023-09-14	33.10	34.20	33.10	34.10	202,643
2023-09-13	32.80	32.85	32.15	32.80	134,334
2023-09-12	32.65	32.80	32.05	32.70	69,478
2023-09-11	32.60	33.00	32.40	32.65	24,690
2023-09-08	32.75	32.85	32.30	32.75	32,274
2023-09-07	33.00	33.05	32.15	32.75	88,341
2023-09-06	33.05	33.60	32.80	33.15	186,145
2023-09-05	32.10	33.45	32.00	33.05	200,376
2023-09-04	31.60	32.45	31.60	32.45	178,871
2023-09-01	31.00	32.00	30.75	31.90	140,201
2023-08-31	30.90	31.30	30.20	30.90	137,559
2023-08-30	30.25	30.80	30.05	30.80	161,079
2023-08-29	29.50	30.50	29.15	30.40	122,966
2023-08-28	29.50	29.50	29.50	29.50	0
2023-08-25	29.30	29.95	29.05	29.50	173,751
2023-08-24	29.30	29.35	28.70	29.25	159,854
2023-08-23	28.85	29.35	28.60	29.35	150,982
2023-08-22	28.80	29.40	28.55	29.30	132,716
2023-08-21	28.90	29.00	28.75	28.80	70,325
2023-08-18	28.40	29.00	28.30	29.00	73,698
2023-08-17	28.55	28.60	28.25	28.55	55,192
2023-08-16	28.55	28.55	28.20	28.55	38,052
2023-08-15	28.30	28.95	27.85	28.50	47,702
2023-08-14	29.40	29.40	28.15	28.25	52,255
2023-08-11	29.00	29.10	28.45	29.00	114,348
2023-08-10	28.70	29.45	28.50	28.95	115,577
2023-08-09	28.30	28.90	28.10	28.65	106,843
2023-08-08	27.85	28.15	27.80	28.10	87,818
2023-08-07	28.00	28.10	27.65	28.00	47,765
2023-08-04	27.65	28.15	27.65	27.95	43,566
2023-08-03	28.10	28.10	27.70	27.95	103,553
2023-08-02	28.10	28.40	27.70	28.00	58,810
2023-08-01	27.05	28.15	27.05	28.15	112,648
2023-07-31	26.65	27.25	26.50	27.05	249,991
2023-07-28	26.65	26.85	26.30	26.65	81,022
2023-07-27	26.20	26.60	26.15	26.60	66,914
2023-07-26	26.55	26.55	26.00	26.15	29,020
2023-07-25	26.55	26.75	26.30	26.65	71,760
2023-07-24	26.55	26.80	26.20	26.55	29,713
2023-07-21	26.45	27.40	26.30	26.35	75,889
2023-07-20	26.85	26.85	26.45	26.60	63,522
2023-07-19	26.30	27.00	26.25	26.75	124,647
2023-07-18	25.85	26.60	25.85	26.60	35,734
2023-07-17	26.20	26.55	25.80	25.95	73,732
2023-07-14	26.35	26.65	26.10	26.20	169,602
2023-07-13	26.60	26.95	26.00	26.35	68,351
2023-07-12	26.50	26.60	26.00	26.40	85,908
2023-07-11	26.80	27.85	26.65	27.65	162,086
2023-07-10	26.25	27.00	26.10	26.80	92,555
2023-07-07	27.00	27.00	25.80	26.20	137,808
2023-07-06	27.40	27.45	26.55	27.00	138,715
2023-07-05	27.60	27.90	27.25	27.55	85,098
2023-07-04	27.00	27.60	27.00	27.55	86,712
2023-07-03	27.20	27.50	26.90	27.05	242,646
2023-06-30	26.65	27.20	26.65	26.85	79,438
2023-06-29	27.30	27.30	26.60	26.75	61,912
2023-06-28	26.90	27.70	26.80	27.00	122,924
2023-06-27	27.20	27.45	26.75	26.90	55,430
2023-06-26	27.40	27.60	26.85	27.20	127,292
2023-06-23	27.00	27.80	26.55	27.00	158,395
2023-06-22	27.30	27.70	26.40	26.85	146,245
2023-06-21	27.10	27.70	26.75	27.30	149,118
2023-06-20	27.10	27.55	26.60	26.75	80,467
2023-06-19	27.75	27.90	27.25	27.25	25,683
2023-06-16	27.80	27.80	27.40	27.65	84,612
2023-06-15	27.90	27.90	27.15	27.50	76,702
2023-06-14	28.15	28.20	27.25	27.65	140,586
2023-06-13	28.20	28.90	28.05	28.20	108,882
2023-06-12	27.45	28.25	27.30	27.95	134,267
2023-06-09	27.40	27.90	27.40	27.60	86,479
2023-06-08	27.45	27.70	26.95	27.65	78,266
2023-06-07	27.50	27.95	27.00	27.20	109,556
2023-06-06	26.80	27.45	26.65	27.40	114,839
2023-06-05	26.30	26.90	25.80	26.40	185,010
2023-06-02	26.60	27.00	25.90	26.50	106,451
2023-06-01	25.80	26.90	25.60	26.40	178,690
2023-05-31	25.95	26.25	25.00	25.65	152,090
2023-05-30	26.65	26.75	25.60	26.05	193,220
2023-05-29	26.70	26.70	26.70	26.70	0
2023-05-26	26.55	27.20	26.50	26.70	56,252
2023-05-25	27.50	27.70	26.35	26.40	200,808
2023-05-24	27.70	27.85	27.30	27.50	67,078
2023-05-23	27.80	28.10	27.50	27.85	77,507
2023-05-22	28.10	28.40	27.30	28.00	63,518
2023-05-19	27.80	28.25	27.80	28.10	23,653
2023-05-18	28.40	28.50	27.80	27.80	57,458
2023-05-17	29.10	29.20	28.05	28.30	39,637
2023-05-16	29.50	29.50	29.10	29.20	56,396
2023-05-15	29.45	29.45	29.20	29.35	58,239
2023-05-12	29.10	29.40	29.00	29.40	26,462
2023-05-11	28.90	29.25	28.80	29.20	50,173
2023-05-10	28.50	29.30	28.45	29.00	52,957
2023-05-09	28.20	28.25	27.95	28.20	95,956
2023-05-08	28.20	28.20	28.20	28.20	0
2023-05-05	28.00	28.20	28.00	28.20	36,874
2023-05-04	28.40	28.40	27.85	27.95	78,548
2023-05-03	28.20	28.30	28.10	28.15	76,116
2023-05-02	28.40	28.40	27.30	28.15	91,176
2023-05-01	28.40	28.40	28.40	28.40	0
2023-04-28	28.20	28.40	28.05	28.40	186,373
2023-04-27	29.20	29.20	28.20	28.40	31,997
2023-04-26	29.50	29.75	28.65	28.90	29,279
2023-04-25	29.95	29.95	29.65	29.65	30,628
2023-04-24	29.50	29.95	29.40	29.65	52,578
2023-04-21	29.80	30.00	29.65	30.00	27,484
2023-04-20	29.15	29.80	29.15	29.80	42,100
2023-04-19	29.70	29.70	29.05	29.15	23,110
2023-04-18	29.45	29.80	29.20	29.50	40,307
2023-04-17	29.80	29.80	29.40	29.50	17,253
2023-04-14	29.75	29.95	29.70	29.70	30,795
2023-04-13	29.90	29.95	29.45	29.95	21,340
2023-04-12	29.70	30.00	29.65	29.95	84,037
2023-04-11	27.65	29.90	27.65	29.85	35,435
2023-04-10	27.50	27.50	27.50	27.50	0
2023-04-07	27.50	27.50	27.50	27.50	0
2023-04-06	28.15	28.20	27.30	27.50	47,007
2023-04-05	29.40	29.50	27.55	28.05	91,244
2023-04-04	29.50	29.70	28.75	29.40	49,435
2023-04-03	29.95	29.95	29.30	29.50	21,804
2023-03-31	30.00	30.00	29.30	29.50	165,970
2023-03-30	29.78	30.00	29.52	29.90	77,135
2023-03-29	29.02	29.70	28.92	29.60	32,597
2023-03-28	28.50	29.00	28.48	29.00	42,949
2023-03-27	28.00	28.66	27.52	28.22	32,051
2023-03-24	28.98	28.98	27.54	28.00	58,874
2023-03-23	28.26	28.90	27.90	28.90	36,827
2023-03-22	28.18	28.20	27.62	28.10	43,951
2023-03-21	26.70	28.06	26.70	28.06	50,433
2023-03-20	26.62	27.38	26.56	26.74	19,096
2023-03-17	26.70	27.30	26.70	27.00	38,389
2023-03-16	26.78	27.20	26.50	27.00	66,721
2023-03-15	28.06	28.06	26.00	26.28	212,626
2023-03-14	27.80	28.04	27.52	27.90	51,410
2023-03-13	28.30	28.34	27.52	27.84	60,920
2023-03-10	28.28	28.30	27.76	27.90	56,380
2023-03-09	27.74	28.26	27.70	28.26	66,480
2023-03-08	28.30	28.48	27.50	27.52	49,304
2023-03-07	28.56	29.14	27.92	28.22	41,200
2023-03-06	28.90	29.50	28.48	28.54	19,051
2023-03-03	27.70	28.96	27.70	28.90	32,551
2023-03-02	28.80	29.74	27.32	27.50	147,084
2023-03-01	28.24	29.74	28.24	29.00	27,482
2023-02-28	28.28	29.00	27.80	28.60	58,784
2023-02-27	28.50	28.74	28.02	28.28	32,604
2023-02-24	29.00	29.72	28.00	28.50	150,728
2023-02-23	28.06	29.10	28.00	29.00	146,272
2023-02-22	28.70	29.20	27.90	27.98	159,441
2023-02-21	29.96	30.30	28.42	28.58	79,435
2023-02-20	29.90	30.48	29.50	29.74	23,578
2023-02-17	30.86	30.90	29.76	29.86	32,405
2023-02-16	30.78	31.66	29.84	30.56	108,695
2023-02-15	31.50	32.26	30.50	30.52	63,732
2023-02-14	30.92	31.98	30.90	31.22	112,709
2023-02-13	31.00	32.00	30.50	31.36	88,789
2023-02-10	31.00	31.74	30.24	30.92	46,357
2023-02-09	31.32	31.78	29.80	31.00	60,438
2023-02-08	30.74	32.00	30.58	31.50	74,681
2023-02-07	30.70	30.70	29.74	30.44	45,737
2023-02-06	31.22	31.32	29.46	29.60	87,117
2023-02-03	32.32	33.00	29.70	30.30	191,443
2023-02-02	32.18	33.38	31.38	33.00	103,344
2023-02-01	29.50	32.28	29.40	31.78	111,249
2023-01-31	30.34	30.66	29.18	29.30	287,838
2023-01-30	30.80	31.60	30.02	30.24	115,771
2023-01-27	30.38	30.50	29.36	30.30	150,696
2023-01-26	31.80	32.00	29.60	29.76	98,618
2023-01-25	33.20	33.20	31.20	31.50	183,541
2023-01-24	33.00	33.88	32.74	33.20	94,460
2023-01-23	32.40	33.20	32.12	33.20	66,245
2023-01-20	32.60	32.60	31.28	32.48	106,386
2023-01-19	31.60	32.78	31.12	32.50	188,937
2023-01-18	31.22	32.30	31.22	32.20	145,459
2023-01-17	30.64	31.30	30.50	31.20	95,516
2023-01-16	30.42	30.94	30.20	30.78	53,789
2023-01-13	30.06	30.68	29.88	30.36	77,803
2023-01-12	30.50	30.50	29.34	30.14	47,199
2023-01-11	30.38	30.70	30.12	30.50	32,834
2023-01-10	30.48	31.14	30.00	30.40	41,934
2023-01-09	28.70	30.48	28.70	30.48	161,843
2023-01-06	29.28	29.48	28.36	28.86	45,260
2023-01-05	28.34	29.20	28.34	29.00	38,828
2023-01-04	28.80	28.80	28.02	28.80	24,101
2023-01-03	28.26	29.20	27.90	28.72	95,087
2023-01-02	28.14	28.14	28.14	28.14	0
2022-12-30	27.80	28.14	27.34	28.14	23,724
2022-12-29	27.44	28.12	27.12	27.80	57,011
2022-12-28	27.40	28.00	26.98	27.42	100,647
2022-12-27	27.40	27.40	27.40	27.40	0
2022-12-26	27.40	27.40	27.40	27.40	0
2022-12-23	26.50	27.40	26.50	27.40	39,087
2022-12-22	26.90	27.42	26.20	26.56	153,277
2022-12-21	27.20	27.32	26.80	27.00	24,173
2022-12-20	28.20	28.20	26.90	26.92	33,053
2022-12-19	28.30	28.30	27.62	27.80	40,914
2022-12-16	28.16	28.30	27.64	28.30	76,363
2022-12-15	27.42	28.48	27.20	27.76	19,352
2022-12-14	27.84	28.00	27.14	27.48	50,259
2022-12-13	28.60	28.60	27.24	28.10	156,086
2022-12-12	28.90	29.06	28.14	28.60	99,643
2022-12-09	28.84	29.18	28.84	29.10	80,753
2022-12-08	28.18	28.94	28.00	28.86	136,710
2022-12-07	28.66	28.82	27.90	28.30	179,242
2022-12-06	28.02	28.56	27.86	28.06	70,437
2022-12-05	28.68	29.38	28.20	29.00	132,734
2022-12-02	28.36	28.98	28.14	28.68	32,984
2022-12-01	28.38	28.90	27.66	28.26	84,187
2022-11-30	27.86	28.26	27.80	28.10	51,699
2022-11-29	27.10	27.90	26.54	27.80	92,997
2022-11-28	28.50	28.50	27.06	27.34	82,718
2022-11-25	27.60	28.62	27.32	27.98	45,963
2022-11-24	27.56	27.98	27.20	27.90	49,650
2022-11-23	26.24	27.60	26.24	27.30	45,555
2022-11-22	26.00	27.00	26.00	26.02	67,688
2022-11-21	26.70	27.80	25.58	25.92	114,264
2022-11-18	26.50	27.30	26.10	26.26	150,647
2022-11-17	28.00	28.50	26.50	26.80	112,784
2022-11-16	29.36	29.74	27.28	27.80	83,784
2022-11-15	28.54	29.48	28.50	29.30	91,827
2022-11-14	28.44	29.50	28.44	29.50	190,185
2022-11-11	28.30	28.74	28.00	28.74	101,731
2022-11-10	27.54	28.30	27.14	28.30	80,820
2022-11-09	28.12	28.70	27.78	28.20	87,142
2022-11-08	27.44	28.50	26.90	28.50	102,659
2022-11-07	26.56	27.02	26.20	26.90	129,780
2022-11-04	26.50	26.94	26.50	26.56	43,504
2022-11-03	26.76	26.86	26.50	26.50	20,307
2022-11-02	26.40	27.34	26.16	26.40	73,520
2022-11-01	27.70	28.00	26.62	26.92	51,835
2022-10-31	28.46	28.46	26.00	26.40	230,691
2022-10-28	28.00	28.94	27.72	28.02	110,949
2022-10-27	28.52	28.94	27.52	27.96	117,300
2022-10-26	28.96	28.98	27.88	28.52	115,020
2022-10-25	28.00	29.00	27.70	28.92	101,302
2022-10-24	27.54	29.04	27.10	27.80	64,934
2022-10-21	27.52	28.16	27.12	27.60	33,256
2022-10-20	27.50	28.44	27.50	27.70	17,243
2022-10-19	27.60	28.10	27.52	28.00	13,280
2022-10-18	27.76	28.58	27.62	27.66	22,368
2022-10-17	27.52	27.96	27.02	27.76	29,658
2022-10-14	29.20	29.22	27.54	28.00	99,832
2022-10-13	28.28	30.00	27.82	29.20	128,815
2022-10-12	27.02	27.90	27.02	27.60	35,879
2022-10-11	27.52	28.00	27.02	28.00	77,614
2022-10-10	27.98	28.32	27.02	27.62	42,316
2022-10-07	28.52	29.48	27.76	28.32	69,629
2022-10-06	29.50	29.50	28.70	29.00	40,847
2022-10-05	29.44	29.44	27.78	29.00	83,262
2022-10-04	27.08	28.98	27.02	28.26	38,757
2022-10-03	26.38	27.50	25.54	27.24	227,653
2022-09-30	27.18	28.14	25.18	25.18	712,664
2022-09-29	25.80	29.24	25.80	27.80	34,841
2022-09-28	27.00	28.44	25.80	28.42	83,942
2022-09-27	27.00	28.18	25.36	27.98	133,862
2022-09-26	26.62	27.80	25.20	26.90	231,454
2022-09-23	28.66	28.74	27.04	27.16	166,987
2022-09-22	29.76	30.38	28.98	29.00	76,387
2022-09-21	29.60	30.38	29.52	29.76	119,827
2022-09-20	31.46	31.68	29.04	30.48	101,458
2022-09-19	32.00	32.00	32.00	32.00	0
2022-09-16	32.16	32.20	31.02	32.00	75,337
2022-09-15	32.86	33.00	31.30	33.00	159,401
2022-09-14	32.18	33.04	30.66	33.04	67,672
2022-09-13	32.90	32.90	31.50	32.18	66,260
2022-09-12	32.00	32.80	32.00	32.80	78,675
2022-09-09	31.98	32.36	31.78	32.00	171,298
2022-09-08	32.00	32.00	31.50	31.80	84,056
2022-09-07	31.50	31.68	31.10	31.46	69,391
2022-09-06	31.20	31.50	30.18	31.10	139,085
2022-09-05	30.56	31.20	30.02	31.20	8,845
2022-09-02	30.08	30.66	30.00	30.36	14,205
2022-09-01	32.00	32.00	29.20	29.54	107,654
2022-08-31	32.00	32.00	31.50	31.52	144,250
2022-08-30	31.78	32.70	31.02	31.80	193,668
2022-08-29	31.00	31.00	31.00	31.00	0
2022-08-26	32.00	32.00	30.58	31.00	87,711
2022-08-25	30.50	32.28	30.50	31.10	148,933
2022-08-24	28.40	30.28	28.40	30.24	121,113
2022-08-23	28.28	28.70	27.66	27.92	5,346
2022-08-22	29.00	29.00	26.42	28.30	32,338
2022-08-19	27.84	29.10	27.72	28.60	44,542
2022-08-18	27.80	27.90	27.22	27.86	43,631
2022-08-17	27.80	29.00	26.80	27.30	47,693
2022-08-16	27.20	27.98	27.20	27.40	40,052
2022-08-15	27.00	28.16	27.00	27.66	41,606
2022-08-12	29.20	29.20	27.50	27.98	24,510
2022-08-11	28.32	28.34	27.36	27.64	18,153
2022-08-10	27.20	28.48	27.00	28.12	30,994
2022-08-09	28.20	29.20	27.22	27.84	54,625
2022-08-08	28.50	29.28	28.20	28.22	43,549
2022-08-05	29.00	29.44	27.56	28.00	52,854
2022-08-04	29.50	29.50	28.78	29.44	21,827
2022-08-03	27.80	29.50	27.80	29.40	15,654
2022-08-02	29.60	29.60	27.50	28.06	40,860
2022-08-01	28.50	29.88	28.50	28.60	14,025
2022-07-29	30.52	30.90	29.74	29.80	224,577
2022-07-28	31.00	31.40	29.22	29.94	59,636
2022-07-27	27.78	31.06	27.58	30.08	148,342
2022-07-26	28.48	29.46	26.98	28.30	122,669
2022-07-25	29.00	29.28	26.84	28.22	76,349
2022-07-22	28.70	30.24	28.36	29.86	369,107
2022-07-21	28.00	28.88	27.60	28.78	61,935
2022-07-20	26.00	28.68	25.56	28.68	128,937
2022-07-19	24.86	26.00	24.44	26.00	18,886
2022-07-18	24.36	24.70	24.10	24.70	68,557
2022-07-15	23.72	24.88	23.72	24.36	37,955
2022-07-14	23.40	24.58	23.40	23.84	75,993
2022-07-13	24.88	25.00	23.50	24.36	61,408
2022-07-12	26.00	26.00	24.80	25.14	21,402
2022-07-11	25.80	26.50	25.78	26.20	151,148
2022-07-08	25.30	25.86	25.08	25.78	44,177
2022-07-07	24.50	25.40	24.00	24.50	117,230
2022-07-06	26.00	26.18	24.62	24.62	150,530
2022-07-05	26.80	28.16	25.26	26.00	50,930
2022-07-04	26.20	26.36	25.70	26.36	87,507
2022-07-01	25.70	26.40	25.40	26.18	76,794
2022-06-30	25.80	25.94	25.24	25.94	28,149
2022-06-29	26.10	26.24	25.66	25.66	23,183
2022-06-28	26.20	26.46	26.06	26.20	34,085
2022-06-27	24.50	28.08	24.50	26.20	67,222
2022-06-24	24.50	25.00	24.10	24.82	91,117
2022-06-23	24.80	25.00	23.22	24.36	223,440
2022-06-22	25.10	25.38	24.14	24.76	78,064
2022-06-21	25.02	25.72	25.02	25.42	130,935
2022-06-20	25.50	26.10	25.50	25.88	30,672
2022-06-17	25.84	26.22	25.56	26.00	90,509
2022-06-16	25.60	26.32	25.04	26.18	317,032
2022-06-15	26.00	26.20	25.50	25.60	97,295
2022-06-14	28.00	28.20	25.94	26.00	106,264
2022-06-13	28.88	28.88	27.60	28.06	226,737
2022-06-10	29.58	29.70	29.00	29.00	45,087
2022-06-09	30.24	30.24	29.72	30.18	75,074
2022-06-08	29.08	31.10	29.08	30.18	105,488
2022-06-07	29.00	29.16	28.20	28.74	33,883
2022-06-06	28.50	29.20	28.50	29.00	33,423
2022-06-03	28.00	28.00	28.00	28.00	0
2022-06-02	28.00	28.00	28.00	28.00	0
2022-06-01	27.50	28.20	27.04	28.00	24,001
2022-05-31	28.10	28.48	27.02	28.00	55,240
2022-05-30	28.08	28.30	27.50	27.82	20,474
2022-05-27	27.50	28.40	26.90	27.20	42,014
2022-05-26	27.00	27.32	26.20	27.20	30,008
2022-05-25	26.80	27.40	26.50	26.50	37,882
2022-05-24	27.50	27.98	26.58	26.70	69,848
2022-05-23	27.20	28.06	27.20	27.50	87,229
2022-05-20	27.20	28.18	27.02	27.16	26,576
2022-05-19	26.82	28.00	26.08	28.00	69,577
2022-05-18	29.50	29.50	27.46	27.46	38,744
2022-05-17	27.82	29.50	26.70	28.76	70,865
2022-05-16	28.02	28.74	27.40	27.84	130,154
2022-05-13	26.02	28.50	26.02	28.30	163,394
2022-05-12	26.30	27.00	24.62	25.78	135,425
2022-05-11	27.00	27.62	26.56	27.24	165,319
2022-05-10	28.30	28.80	26.76	27.10	151,424
2022-05-09	29.00	29.26	28.50	28.80	156,100
2022-05-06	29.08	29.68	29.00	29.24	245,755
2022-05-05	30.00	30.80	29.00	29.30	76,511
2022-05-04	29.80	29.80	29.20	29.30	120,044
2022-05-03	28.80	29.80	28.30	29.80	142,108
2022-05-02	29.06	29.06	29.06	29.06	0
2022-04-29	30.94	30.96	29.06	29.06	95,151
2022-04-28	31.88	31.88	29.50	29.50	84,446
2022-04-27	30.20	32.98	29.02	31.12	56,772
2022-04-26	29.40	31.50	29.00	29.94	45,745
2022-04-25	30.50	30.50	28.56	29.00	88,472
2022-04-22	34.00	34.20	31.30	31.90	45,236
2022-04-21	36.00	36.00	34.30	34.30	34,114
2022-04-20	35.50	35.50	32.00	35.00	51,032
2022-04-19	35.10	35.84	33.90	35.16	84,348
2022-04-18	35.52	35.52	35.52	35.52	0
2022-04-15	35.52	35.52	35.52	35.52	0
2022-04-14	36.50	36.58	35.52	35.52	29,996
2022-04-13	34.88	36.00	34.40	36.00	243,301
2022-04-12	33.00	34.50	33.00	34.44	73,809
2022-04-11	34.14	34.72	32.52	33.00	50,792
2022-04-08	30.46	34.28	29.98	34.28	243,606
2022-04-07	28.70	30.48	28.70	29.70	77,132
2022-04-06	29.24	30.68	28.60	28.60	112,982
2022-04-05	30.98	31.10	29.60	29.60	113,957
2022-04-04	31.70	31.70	29.04	29.30	75,498
2022-04-01	31.78	31.80	29.54	29.60	50,573
2022-03-31	30.00	31.90	28.40	31.90	306,985
2022-03-30	30.70	30.95	29.35	30.00	126,841
2022-03-29	29.40	31.00	29.00	30.90	207,483
2022-03-28	30.55	30.80	28.75	29.30	128,212
2022-03-25	29.90	30.55	29.10	29.80	40,945
2022-03-24	30.35	31.00	29.10	29.55	46,987
2022-03-23	29.55	30.45	28.90	29.50	121,845
2022-03-22	32.00	32.00	28.50	28.50	137,193
2022-03-21	30.40	31.95	29.50	30.90	99,300
2022-03-18	29.55	31.25	29.55	30.00	51,902
2022-03-17	28.50	30.40	28.50	29.50	60,925
2022-03-16	29.75	30.50	28.50	29.50	112,023
2022-03-15	30.35	32.35	29.00	29.00	180,840
2022-03-14	32.55	33.50	29.05	33.50	214,799
2022-03-11	32.50	34.00	32.20	33.55	179,728
2022-03-10	33.50	35.50	31.70	31.70	193,400
2022-03-09	31.10	33.65	30.35	31.45	273,159
2022-03-08	28.00	31.50	27.00	31.50	227,935
2022-03-07	26.00	28.40	25.00	26.50	166,423
2022-03-04	25.00	25.60	22.05	25.60	790,781
2022-03-03	26.75	27.50	24.50	26.00	419,170
2022-03-02	27.75	29.95	25.55	26.75	399,299
2022-03-01	31.00	31.00	26.45	27.50	344,462
2022-02-28	30.25	31.00	27.85	29.40	272,283
2022-02-25	29.25	32.50	29.25	30.15	216,769
2022-02-24	30.50	30.50	27.75	28.75	443,548
2022-02-23	33.05	33.05	31.35	31.65	98,715
2022-02-22	31.60	32.60	31.20	32.30	85,427
2022-02-21	33.00	33.50	32.50	32.70	72,535
2022-02-18	33.50	33.95	32.70	32.85	121,996
2022-02-17	33.30	34.15	33.30	33.50	55,298
2022-02-16	33.90	34.55	33.30	33.75	39,935
2022-02-15	33.40	34.85	33.40	34.10	74,952
2022-02-14	33.30	34.50	32.80	33.25	200,148
2022-02-11	34.25	34.25	33.55	33.55	120,372
2022-02-10	35.95	35.95	33.85	33.90	211,576
2022-02-09	34.00	34.85	33.40	34.30	218,800
2022-02-08	33.70	34.30	32.65	33.75	113,996
2022-02-07	31.05	33.95	30.80	33.75	253,907
2022-02-04	32.50	32.60	28.95	30.20	1,554,310
2022-02-03	31.80	32.10	31.00	31.00	208,931
2022-02-02	33.10	33.70	32.00	32.50	248,542
2022-02-01	31.90	33.15	31.55	32.85	198,045
2022-01-31	31.40	31.40	30.15	31.30	228,697
2022-01-28	30.95	31.30	30.45	31.15	124,238
2022-01-27	31.25	31.35	30.70	30.80	147,815
2022-01-26	32.50	32.90	31.30	32.10	287,205
2022-01-25	31.50	32.60	31.00	31.80	203,627
2022-01-24	34.25	34.50	29.50	31.00	466,978
2022-01-21	34.65	34.70	33.50	34.20	179,836
2022-01-20	36.00	36.00	34.80	35.10	96,407
2022-01-19	35.00	35.95	34.35	35.60	132,556
2022-01-18	34.85	35.65	34.15	34.75	126,491
2022-01-17	33.50	35.10	33.50	34.95	128,569
2022-01-14	35.00	35.30	33.45	33.45	287,359
2022-01-13	35.60	36.05	34.20	34.60	912,936
2022-01-12	35.95	36.65	35.45	35.65	322,780
2022-01-11	36.80	36.95	35.60	35.60	328,783
2022-01-10	36.70	37.00	34.65	35.00	407,119
2022-01-07	36.00	37.80	34.30	34.95	511,611
2022-01-06	36.60	36.95	34.20	35.00	1,095,988
2022-01-05	40.15	40.15	36.25	37.50	595,812
2022-01-04	39.45	40.85	38.50	40.60	191,669
2022-01-03	36.75	36.75	36.75	36.75	0
2021-12-31	37.00	37.00	35.75	36.75	118,538
2021-12-30	36.20	37.05	35.05	35.50	392,633
2021-12-29	37.00	37.65	36.05	36.75	293,107
2021-12-28	37.65	37.65	37.65	37.65	0
2021-12-27	37.65	37.65	37.65	37.65	0
2021-12-24	38.20	38.25	37.00	37.65	19,250
2021-12-23	37.10	38.05	36.75	37.80	126,291
2021-12-22	37.45	37.45	35.90	36.40	28,964
2021-12-21	35.00	36.85	34.60	36.75	52,478
2021-12-20	36.00	36.40	35.20	35.60	77,248
2021-12-17	37.00	37.00	35.50	36.35	99,655
2021-12-16	37.10	38.35	36.90	37.00	216,982
2021-12-15	34.60	35.50	34.40	35.10	134,761
2021-12-14	36.00	36.20	34.40	34.45	178,279
2021-12-13	38.00	38.80	36.05	36.20	124,907
2021-12-10	39.35	39.85	37.25	37.75	183,386
2021-12-09	40.05	40.80	39.40	40.30	75,790
2021-12-08	41.75	41.75	39.10	39.45	73,685
2021-12-07	39.30	40.55	39.20	40.55	77,363
2021-12-06	40.30	40.95	37.25	38.95	196,752
2021-12-03	41.35	42.25	40.85	41.40	401,905
2021-12-02	40.50	41.70	40.15	40.85	81,415
2021-12-01	41.10	42.20	40.30	41.75	256,232
2021-11-30	41.70	41.70	38.90	40.85	409,755
2021-11-29	42.25	42.55	41.20	42.00	215,969
2021-11-26	43.95	43.95	41.30	41.80	163,874
2021-11-25	44.85	45.00	43.25	44.20	49,187
2021-11-24	43.50	45.65	42.70	44.85	211,780
2021-11-23	41.50	43.40	40.50	42.70	194,699
2021-11-22	45.90	45.90	41.40	42.10	249,814
2021-11-19	46.35	46.35	43.15	44.25	379,982
2021-11-18	45.95	46.45	43.80	46.00	63,531
2021-11-17	46.85	47.40	45.25	45.75	124,336
2021-11-16	48.70	48.75	46.00	46.80	101,592
2021-11-15	49.00	49.55	47.10	48.25	129,353
2021-11-12	49.00	49.00	47.70	48.40	124,155
2021-11-11	46.65	48.35	46.15	48.05	94,001
2021-11-10	47.00	47.90	46.20	47.45	152,395
2021-11-09	47.00	48.35	46.65	48.00	240,682
2021-11-08	46.25	46.35	45.20	45.90	157,977
2021-11-05	46.00	46.95	44.10	44.55	142,253
2021-11-04	44.45	47.00	44.45	45.90	290,684
2021-11-03	43.50	44.40	43.10	44.25	218,603
2021-11-02	42.40	43.55	42.40	43.50	76,434
2021-11-01	41.65	43.25	40.45	42.20	165,495
2021-10-29	43.50	43.80	42.25	43.40	161,525
2021-10-28	44.25	44.25	43.05	43.50	154,379
2021-10-27	43.90	45.05	43.15	44.50	195,733
2021-10-26	44.90	44.90	43.15	43.80	110,944
2021-10-25	45.50	45.50	42.55	44.40	179,443
2021-10-22	44.00	44.75	43.70	44.30	128,988
2021-10-21	45.50	45.55	44.00	44.00	142,477
2021-10-20	45.70	45.70	44.70	45.20	96,134
2021-10-19	45.60	46.10	44.85	45.25	251,748
2021-10-18	45.50	46.00	44.20	45.50	195,802
2021-10-15	44.50	44.75	42.95	43.50	126,189
2021-10-14	43.15	45.70	43.15	44.50	329,743
2021-10-13	41.25	44.85	40.15	43.75	614,005
2021-10-12	37.95	40.30	37.35	39.90	336,414
2021-10-11	37.70	37.80	36.95	37.00	75,935
2021-10-08	37.95	38.90	36.75	37.00	116,170
2021-10-07	37.00	37.45	36.50	37.30	126,125
2021-10-06	38.35	38.35	35.90	36.80	125,293
2021-10-05	37.80	38.35	37.50	38.10	138,779
2021-10-04	36.55	38.40	35.90	37.60	275,065
2021-10-01	35.70	35.70	34.50	35.30	93,956
2021-09-30	34.30	35.80	34.25	35.45	232,038
2021-09-29	35.00	35.65	34.05	34.90	97,034
2021-09-28	35.65	35.90	34.70	35.00	225,720
2021-09-27	38.55	38.55	33.35	35.00	289,338
2021-09-24	36.95	37.10	34.65	35.00	437,647
2021-09-23	38.20	38.20	36.60	36.90	70,645
2021-09-22	37.10	39.10	36.95	38.00	125,502
2021-09-21	36.05	37.30	35.70	36.50	180,036
2021-09-20	37.55	37.75	34.00	35.65	433,007
2021-09-17	40.50	40.85	37.50	38.55	195,955
2021-09-16	41.85	43.00	39.40	40.15	378,023
2021-09-15	38.40	41.90	37.75	41.00	531,050
2021-09-14	38.90	38.90	36.75	37.40	239,032
2021-09-13	35.20	38.30	35.05	38.30	809,835
2021-09-10	33.60	34.00	33.05	33.60	115,304
2021-09-09	33.15	33.70	33.15	33.50	65,091
2021-09-08	34.55	34.75	32.90	33.25	254,335
2021-09-07	33.35	33.80	32.95	33.50	229,824
2021-09-06	32.70	33.20	31.65	32.80	194,667
2021-09-03	30.45	32.75	30.00	31.60	450,940
2021-09-02	28.75	30.35	28.60	29.80	271,620
2021-09-01	29.00	29.25	28.65	28.75	184,582
2021-08-31	26.80	29.95	26.75	28.20	279,541
2021-08-30	26.30	26.30	26.30	26.30	0
2021-08-27	25.95	26.80	25.30	26.30	111,705
2021-08-26	25.95	26.05	25.30	25.55	126,229
2021-08-25	25.30	25.90	25.10	25.70	52,066
2021-08-24	24.60	26.00	24.60	25.30	78,608
2021-08-23	23.80	24.85	23.80	24.40	73,870
2021-08-20	23.50	23.95	22.65	23.25	112,699
2021-08-19	23.70	24.75	23.35	23.35	21,899
2021-08-18	25.15	25.20	23.60	24.20	128,124
2021-08-17	25.20	25.45	24.30	24.45	46,223
2021-08-16	25.50	25.60	25.05	25.20	39,864
2021-08-13	25.50	26.25	25.35	25.40	13,294
2021-08-12	26.00	26.35	25.60	25.75	21,210
2021-08-11	26.00	26.40	25.70	25.95	46,973
2021-08-10	25.70	25.75	25.15	25.55	49,352
2021-08-09	26.50	26.50	24.95	25.10	31,502
2021-08-06	25.80	25.80	25.05	25.30	47,354
2021-08-05	24.90	25.70	24.90	25.65	20,615
2021-08-04	26.00	26.10	24.75	24.80	98,216
2021-08-03	26.00	26.45	25.35	25.35	82,427
2021-08-02	25.80	26.20	25.55	26.20	93,676
2021-07-30	26.50	26.50	24.90	24.90	1,103,866
2021-07-29	26.70	27.20	25.35	25.90	205,360
2021-07-28	25.75	26.30	24.25	26.00	634,192
2021-07-27	25.65	26.00	24.50	24.70	122,458
2021-07-26	26.20	26.25	24.40	24.90	311,902
2021-07-23	26.75	27.00	25.15	26.00	222,062
2021-07-22	27.70	27.70	26.35	26.75	96,767
2021-07-21	26.45	26.65	26.10	26.50	52,300
2021-07-20	26.55	27.05	25.15	25.40	229,127
2021-07-19	28.55	28.75	26.55	26.75	329,237
2021-07-16	29.85	29.85	28.30	28.60	235,714
2021-07-15	28.35	29.80	28.05	29.50	326,841
2021-07-14	27.95	28.40	27.50	28.15	43,590
2021-07-13	27.20	27.55	26.80	27.50	241,540
2021-07-12	28.00	28.00	26.90	27.00	66,740
2021-07-09	28.95	28.95	28.00	28.00	104,529
2021-07-08	29.95	29.95	28.65	28.75	44,111
2021-07-07	29.85	30.40	28.40	28.75	123,242
2021-07-06	29.90	29.90	29.50	29.75	28,252
2021-07-05	31.40	31.40	29.40	30.00	12,558
2021-07-02	29.75	30.30	29.00	30.00	106,118
2021-07-01	29.70	29.80	28.90	29.05	35,246
2021-06-30	30.50	30.80	29.00	29.00	195,106
2021-06-29	31.30	31.30	29.75	30.30	194,473
2021-06-28	31.50	31.95	31.15	31.30	142,307
2021-06-25	30.00	32.00	30.00	31.25	77,454

Share	Price	Change
Mercantile Ports & Logistics (MPL)	2.10	44.83%
Huddled Group (HUD)	0.65	30%
Halfords (HFD)	215.00	19.44%
Advanced Medical Solutions Group (AMS)	278.00	15.83%
Futura Medical (FUM)	0.58	15.54%

Share	Price	Change
Anglo-Eastern Plantations (AEP)	168.20	-88.93%
Cppgroup (CPP)	37.00	-38.33%
Ingenta (ING)	63.00	-25.44%
Blue Star (BLU)	5.75	-17.86%
Mothercare (MTC)	1.04	-16.13%

Share	Price	Volume
Premier African Minerals (PREM)	0.01725	3,027,898,206
Tower Resources (TRP)	0.0205	2,155,604,747
Forgent (FORG)	0.0145	647,129,530
Quantum Helium (QHE)	0.029	587,435,226
Oracle Power (ORCP)	0.0575	234,508,727