Life Science Share History

Life Science Share Price history. The following table shows end-of-day data LABS historical share prices for Life Science, 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.

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

Date	Open	High	Low	Close	Volume
2025-12-05	38.80	39.50	38.80	39.10	220,131
2025-12-04	38.70	39.30	38.70	39.00	209,516
2025-12-03	39.40	39.40	38.90	39.20	535,080
2025-12-02	37.70	39.00	37.70	39.00	494,268
2025-12-01	38.10	39.30	38.10	39.00	151,462
2025-11-28	37.00	38.20	37.00	38.20	539,080
2025-11-27	37.80	37.80	37.80	37.80	698,874
2025-11-26	37.60	37.80	37.40	37.40	235,551
2025-11-25	37.50	37.80	37.30	37.70	2,313,745
2025-11-24	37.30	37.70	37.20	37.50	2,755,191
2025-11-21	37.50	37.70	37.50	37.50	134,989
2025-11-20	37.50	38.00	37.50	37.50	522,832
2025-11-19	37.50	37.90	37.50	37.50	332,026
2025-11-18	37.30	37.60	37.20	37.50	981,128
2025-11-17	37.60	37.60	37.50	37.50	866,171
2025-11-14	37.40	37.80	37.20	37.60	940,583
2025-11-13	37.80	38.00	37.50	37.50	376,320
2025-11-12	38.20	38.20	37.80	38.00	1,970,298
2025-11-11	37.50	38.10	37.50	38.10	1,811,352
2025-11-10	37.80	38.20	37.80	38.10	1,004,177
2025-11-07	38.00	38.00	37.70	37.70	269,273
2025-11-06	37.90	38.00	37.60	38.00	171,685
2025-11-05	37.90	38.00	37.60	37.90	1,248,661
2025-11-04	37.60	37.80	37.00	37.50	1,071,913
2025-11-03	38.00	38.00	37.50	37.80	704,434
2025-10-31	37.80	37.80	37.50	37.50	381,609
2025-10-30	38.50	38.50	37.50	37.90	447,484
2025-10-29	37.50	38.30	37.50	38.00	243,269
2025-10-28	37.60	38.30	37.60	37.80	302,491
2025-10-27	37.60	38.50	37.60	38.20	752,789
2025-10-24	37.50	38.40	37.50	38.20	552,447
2025-10-23	38.00	38.00	37.50	37.90	2,887,381
2025-10-22	38.10	38.10	37.50	37.50	465,872
2025-10-21	37.50	38.10	37.30	37.50	1,048,068
2025-10-20	38.00	38.00	37.50	37.80	356,354
2025-10-17	37.00	38.00	37.00	37.50	772,150
2025-10-16	37.50	38.30	37.50	37.50	472,594
2025-10-15	38.20	38.20	37.50	37.50	330,181
2025-10-14	38.00	38.00	37.50	37.90	479,795
2025-10-13	37.80	38.30	37.40	37.50	302,290
2025-10-10	37.40	38.50	37.10	38.50	1,070,776
2025-10-09	37.90	37.90	36.80	37.20	703,927
2025-10-08	37.80	37.80	37.10	37.30	774,138
2025-10-07	37.90	38.00	37.60	37.80	498,034
2025-10-06	37.50	37.90	37.50	37.80	254,832
2025-10-03	37.90	37.90	37.50	37.50	502,556
2025-10-02	36.60	37.50	36.60	37.50	620,532
2025-10-01	37.00	37.30	36.60	36.70	926,703
2025-09-30	36.70	37.10	36.50	36.50	125,022
2025-09-29	36.50	37.30	36.20	36.70	495,364
2025-09-26	37.40	37.40	37.00	37.00	284,861
2025-09-25	37.50	38.00	36.50	36.50	633,900
2025-09-24	39.80	39.80	37.80	38.00	541,720
2025-09-23	38.60	39.30	38.00	39.30	7,136,359
2025-09-22	38.30	38.90	38.30	38.90	472,560
2025-09-19	39.60	40.10	39.00	39.00	2,436,696
2025-09-18	39.00	39.80	38.70	39.60	539,171
2025-09-17	41.50	41.50	39.80	39.80	13,307,248
2025-09-16	40.40	41.00	40.30	40.50	166,221
2025-09-15	40.70	40.70	40.00	40.00	263,174
2025-09-12	40.50	40.90	40.00	40.60	613,457
2025-09-11	40.20	41.50	39.60	40.80	1,473,070
2025-09-10	40.50	41.50	39.50	41.50	540,591
2025-09-09	39.60	40.20	39.50	40.20	849,182
2025-09-08	39.20	39.20	38.60	38.80	237,846
2025-09-05	38.80	39.10	38.40	39.10	78,154
2025-09-04	37.90	38.40	37.90	38.40	96,897
2025-09-03	37.50	38.80	37.50	38.00	286,074
2025-09-02	37.80	38.10	36.60	38.00	404,692
2025-09-01	39.00	39.00	37.80	38.20	183,037
2025-08-29	38.00	38.90	38.00	38.00	116,836
2025-08-28	38.00	38.70	38.00	38.70	169,288
2025-08-27	38.10	38.90	38.00	38.70	131,699
2025-08-26	38.10	38.70	38.10	38.20	187,822
2025-08-25	38.40	38.40	38.40	38.40	0
2025-08-22	38.90	38.90	38.40	38.40	135,630
2025-08-21	38.90	38.90	38.30	38.50	895,857
2025-08-20	38.20	38.70	37.90	38.70	397,381
2025-08-19	38.30	38.30	37.50	38.00	268,118
2025-08-18	38.30	38.30	37.50	37.80	130,386
2025-08-15	37.90	38.00	37.40	37.80	388,671
2025-08-14	37.70	37.80	37.20	37.80	405,999
2025-08-13	37.50	37.50	37.00	37.40	254,134
2025-08-12	37.20	37.50	37.10	37.50	1,642,473
2025-08-11	38.00	38.00	37.00	37.30	281,789
2025-08-08	37.40	37.60	37.40	37.50	1,440,828
2025-08-07	38.90	38.90	37.30	37.80	1,473,194
2025-08-06	38.20	38.30	37.60	38.00	309,897
2025-08-05	38.20	38.20	38.20	38.20	864,246
2025-08-04	38.30	38.40	38.20	38.20	472,059
2025-08-01	39.10	39.40	38.40	38.40	699,257
2025-07-31	40.10	40.20	39.60	39.60	171,809
2025-07-30	40.20	40.50	40.20	40.20	854,537
2025-07-29	41.00	41.00	40.50	40.50	1,299,351
2025-07-28	42.00	42.00	39.90	41.20	3,176,352
2025-07-25	42.50	45.00	42.50	43.60	504,875
2025-07-24	42.50	43.00	42.50	43.00	108,166
2025-07-23	42.50	42.50	42.50	42.50	142,714
2025-07-22	42.00	42.50	42.00	42.50	170,950
2025-07-21	41.80	42.50	41.70	42.10	417,041
2025-07-18	42.10	42.10	41.60	41.80	518,527
2025-07-17	42.50	42.50	42.00	42.00	189,029
2025-07-16	42.50	42.60	42.50	42.50	258,623
2025-07-15	43.00	43.00	43.00	43.00	422,586
2025-07-14	43.10	43.40	43.10	43.20	640,872
2025-07-11	43.50	43.60	43.00	43.50	817,975
2025-07-10	43.60	44.20	43.60	43.60	311,135
2025-07-09	43.60	43.80	43.50	43.60	660,064
2025-07-08	44.20	44.20	43.70	44.10	252,073
2025-07-07	43.80	44.20	43.80	44.20	221,307
2025-07-04	43.80	44.00	43.80	44.00	182,218
2025-07-03	43.90	44.20	43.90	44.20	394,774
2025-07-02	45.50	45.60	43.90	43.90	392,888
2025-07-01	47.10	47.10	45.80	45.80	377,642
2025-06-30	46.60	47.10	45.60	45.60	448,589
2025-06-27	48.40	48.40	47.50	47.50	371,059
2025-06-26	47.40	47.40	47.30	47.40	313,731
2025-06-25	47.80	47.80	46.90	47.20	624,329
2025-06-24	48.90	49.00	47.40	47.70	1,220,175
2025-06-23	42.00	48.60	42.00	48.60	1,630,186
2025-06-20	40.50	43.80	40.50	43.80	2,657,956
2025-06-19	41.10	41.50	41.10	41.30	442,807
2025-06-18	40.00	41.70	40.00	41.20	226,293
2025-06-17	40.00	41.60	40.00	41.60	409,935
2025-06-16	39.50	41.20	39.50	41.20	560,215
2025-06-13	41.10	41.90	40.60	41.50	569,442
2025-06-12	44.00	44.00	41.50	41.60	478,672
2025-06-11	42.60	42.80	42.10	42.20	1,053,046
2025-06-10	42.40	42.60	42.20	42.50	783,140
2025-06-09	42.10	42.60	42.10	42.20	925,904
2025-06-06	42.20	42.70	42.10	42.50	449,685
2025-06-05	42.20	42.20	41.80	42.10	828,490
2025-06-04	42.40	42.40	41.60	41.80	358,553
2025-06-03	41.60	42.40	41.60	41.80	507,714
2025-06-02	41.60	42.00	41.50	42.00	655,626
2025-05-30	41.50	41.60	41.50	41.50	416,151
2025-05-29	41.40	42.10	41.40	42.00	443,463
2025-05-28	42.00	42.00	41.70	42.00	932,681
2025-05-27	42.10	42.50	42.10	42.50	340,246
2025-05-26	41.80	41.80	41.80	41.80	0
2025-05-23	41.90	42.20	41.50	41.80	476,500
2025-05-22	42.70	42.80	42.20	42.60	362,707
2025-05-21	42.30	42.40	42.00	42.20	632,110
2025-05-20	42.30	43.00	42.30	43.00	169,082
2025-05-19	42.40	43.00	42.40	43.00	512,891
2025-05-16	42.30	42.50	42.30	42.50	147,877
2025-05-15	42.30	42.90	42.30	42.90	294,097
2025-05-14	42.70	42.90	42.30	42.30	278,135
2025-05-13	42.90	42.90	42.70	42.80	360,176
2025-05-12	43.00	43.20	42.80	43.00	256,667
2025-05-09	43.10	43.40	43.00	43.00	211,919
2025-05-08	43.00	43.60	43.00	43.60	400,011
2025-05-07	43.80	44.00	43.00	43.00	521,222
2025-05-06	43.00	43.60	43.00	43.00	497,372
2025-05-05	43.20	43.20	43.20	43.20	0
2025-05-02	43.20	43.20	43.20	43.20	58,252
2025-05-01	44.80	44.80	43.10	43.30	225,882
2025-04-30	43.30	43.80	43.30	43.70	622,418
2025-04-29	44.00	44.00	43.40	43.50	311,869
2025-04-28	44.60	44.70	44.00	44.00	1,062,695
2025-04-25	44.80	44.80	44.80	44.80	105,864
2025-04-24	45.10	45.10	44.50	44.80	1,021,796
2025-04-23	44.40	45.10	44.30	44.30	433,917
2025-04-22	43.70	44.20	43.70	43.80	671,352
2025-04-21	44.00	44.00	44.00	44.00	0
2025-04-18	44.00	44.00	44.00	44.00	0
2025-04-17	42.90	44.10	42.90	44.00	139,482
2025-04-16	44.60	45.30	43.30	44.10	2,610,766
2025-04-15	44.00	44.40	43.50	44.40	342,294
2025-04-14	43.60	43.60	42.00	43.60	294,246
2025-04-11	42.90	43.20	41.60	41.80	264,179
2025-04-10	43.00	43.30	42.40	42.40	554,990
2025-04-09	42.20	42.60	41.60	42.60	429,355
2025-04-08	42.00	42.80	42.00	42.20	707,884
2025-04-07	41.00	44.00	39.90	42.50	970,008
2025-04-04	43.50	43.90	40.80	41.20	1,293,402
2025-04-03	43.50	44.00	43.40	43.60	437,131
2025-04-02	44.50	44.50	43.50	43.90	1,415,656
2025-04-01	44.40	44.80	44.00	44.00	1,017,843
2025-03-31	45.90	45.90	44.60	44.60	1,130,907
2025-03-28	46.10	46.10	45.80	46.00	1,690,844
2025-03-27	46.10	46.10	46.10	46.10	760,607
2025-03-26	46.00	46.50	46.00	46.20	1,098,665
2025-03-25	46.00	46.40	46.00	46.10	1,205,792
2025-03-24	46.70	47.10	46.00	46.00	1,580,873
2025-03-21	46.20	46.50	46.20	46.40	1,900,308
2025-03-20	46.00	46.80	45.60	46.60	1,037,494
2025-03-19	43.30	45.70	43.30	45.60	2,182,272
2025-03-18	43.00	43.50	43.00	43.40	2,015,546
2025-03-17	43.90	44.50	43.00	43.50	1,328,468
2025-03-14	41.50	43.90	41.50	43.90	5,781,125
2025-03-13	37.00	40.20	37.00	38.80	2,168,251
2025-03-12	35.50	36.70	35.50	36.70	657,836
2025-03-11	34.90	35.90	34.90	35.30	1,550,661
2025-03-10	34.00	34.20	33.50	34.20	1,086,201
2025-03-07	34.00	34.10	34.00	34.10	233,834
2025-03-06	34.40	34.60	34.10	34.50	978,818
2025-03-05	35.00	35.00	33.50	34.20	1,033,434
2025-03-04	35.00	35.00	33.90	34.00	370,208
2025-03-03	33.40	34.10	33.30	34.10	332,783
2025-02-28	34.10	34.10	33.20	33.30	1,022,675
2025-02-27	34.90	35.00	34.00	34.10	507,715
2025-02-26	36.20	36.20	34.80	34.80	583,378
2025-02-25	36.30	36.50	36.30	36.50	942,352
2025-02-24	36.00	36.70	35.90	36.70	257,599
2025-02-21	35.00	35.70	35.00	35.70	434,742
2025-02-20	34.90	34.90	34.70	34.80	784,345
2025-02-19	34.70	34.90	34.60	34.60	291,360
2025-02-18	34.10	34.80	34.10	34.30	558,823
2025-02-17	34.20	34.80	34.00	34.80	488,009
2025-02-14	34.80	34.80	34.30	34.30	407,904
2025-02-13	35.90	36.00	34.80	34.80	434,609
2025-02-12	36.70	36.70	35.80	35.80	371,907
2025-02-11	36.40	36.70	35.90	36.00	619,971
2025-02-10	36.20	36.80	35.80	36.00	815,272
2025-02-07	37.00	37.00	35.70	36.00	542,143
2025-02-06	34.90	36.40	34.70	36.20	526,234
2025-02-05	33.70	34.80	33.70	34.70	671,031
2025-02-04	33.60	33.70	33.50	33.70	610,920
2025-02-03	33.80	33.90	33.50	33.80	134,163
2025-01-31	33.80	34.40	33.50	34.00	865,838
2025-01-30	33.90	34.40	33.80	34.00	280,963
2025-01-29	33.30	33.80	33.20	33.60	504,803
2025-01-28	33.70	33.80	33.50	33.70	485,208
2025-01-27	33.70	33.80	33.00	33.40	817,797
2025-01-24	33.40	33.80	33.00	33.80	208,515
2025-01-23	33.00	33.10	32.80	32.90	925,873
2025-01-22	33.50	33.90	32.60	33.00	1,259,878
2025-01-21	34.00	34.30	32.60	32.80	1,458,411
2025-01-20	35.50	35.50	34.50	34.50	494,552
2025-01-17	34.70	35.00	34.60	35.00	254,371
2025-01-16	35.50	35.50	34.80	35.20	979,179
2025-01-15	35.40	35.50	33.40	35.50	1,615,279
2025-01-14	33.80	33.80	33.30	33.80	504,753
2025-01-13	34.80	34.80	33.40	33.40	1,178,675
2025-01-10	34.50	35.10	34.50	34.70	1,546,060
2025-01-09	34.80	34.90	34.50	34.90	1,191,177
2025-01-08	36.50	36.50	34.50	35.30	1,244,589
2025-01-07	37.00	37.60	36.70	36.70	321,672
2025-01-06	39.00	39.00	36.90	36.90	248,996
2025-01-03	38.30	38.40	38.20	38.20	236,403
2025-01-02	39.40	39.40	38.40	38.50	829,102
2025-01-01	38.00	38.00	38.00	38.00	0
2024-12-31	38.50	38.50	38.00	38.00	141,367
2024-12-30	38.90	39.00	38.50	38.50	79,942
2024-12-27	38.60	39.00	38.60	39.00	235,712
2024-12-26	39.00	39.00	39.00	39.00	0
2024-12-25	39.00	39.00	39.00	39.00	0
2024-12-24	39.00	39.00	38.40	39.00	502,627
2024-12-23	38.00	38.80	38.00	38.80	484,725
2024-12-20	38.50	38.90	38.40	38.60	2,612,410
2024-12-19	37.90	38.50	37.90	38.50	1,948,553
2024-12-18	38.40	38.50	37.90	38.50	685,298
2024-12-17	38.00	38.50	38.00	38.10	1,147,990
2024-12-16	37.60	38.40	37.60	38.10	200,749
2024-12-13	38.50	38.50	38.50	38.50	488,107
2024-12-12	37.50	38.20	37.50	38.20	876,706
2024-12-11	38.00	38.00	38.00	38.00	202,515
2024-12-10	38.50	38.50	38.00	38.20	422,006
2024-12-09	38.50	38.50	38.20	38.50	339,854
2024-12-06	38.40	38.40	38.30	38.30	253,865
2024-12-05	37.50	38.20	37.50	38.10	748,113
2024-12-04	36.50	37.90	36.50	37.90	186,012
2024-12-03	38.00	38.00	37.00	37.00	276,696
2024-12-02	36.70	37.50	36.40	37.00	1,083,051
2024-11-29	37.60	37.60	36.70	36.70	1,265,629
2024-11-28	38.30	38.30	37.80	37.80	165,918
2024-11-27	37.90	38.40	37.60	38.40	517,375
2024-11-26	37.90	37.90	37.60	37.60	225,005
2024-11-25	37.00	37.50	37.00	37.50	231,671
2024-11-22	38.20	38.20	37.00	37.00	492,001
2024-11-21	40.40	40.40	38.30	38.30	595,019
2024-11-20	40.30	40.30	39.70	39.70	226,144
2024-11-19	40.00	40.00	39.70	39.70	1,048,447
2024-11-18	41.00	41.00	39.00	39.00	584,811
2024-11-15	41.80	41.80	41.00	41.00	596,725
2024-11-14	43.40	43.40	41.70	41.90	563,261
2024-11-13	42.20	42.60	42.00	42.00	1,335,435
2024-11-12	42.70	42.70	42.20	42.20	1,609,973
2024-11-11	43.00	43.50	42.60	42.60	315,685
2024-11-08	42.70	43.00	42.70	43.00	267,183
2024-11-07	42.70	42.70	42.20	42.50	529,899
2024-11-06	42.30	42.60	42.20	42.20	254,334
2024-11-05	42.60	42.60	42.00	42.00	264,948
2024-11-04	42.00	42.70	42.00	42.20	1,122,191
2024-11-01	41.70	42.20	41.50	42.20	275,441
2024-10-31	42.90	42.90	41.80	41.80	977,692
2024-10-30	42.00	42.90	42.00	42.20	675,875
2024-10-29	42.00	42.40	42.00	42.40	895,730
2024-10-28	41.00	42.00	40.80	42.00	1,362,091
2024-10-25	40.50	40.50	40.50	40.50	316,170
2024-10-24	40.90	40.90	39.80	40.30	331,102
2024-10-23	38.70	40.00	38.70	40.00	1,594,420
2024-10-22	38.70	39.00	38.60	39.00	1,413,103
2024-10-21	39.30	39.40	38.80	39.00	1,691,472
2024-10-18	39.50	39.80	39.00	39.00	378,876
2024-10-17	41.00	41.00	40.60	40.70	198,442
2024-10-16	41.00	41.00	40.10	40.50	574,335
2024-10-15	40.20	40.40	40.00	40.10	930,762
2024-10-14	41.10	41.10	40.30	40.60	1,471,667
2024-10-11	39.20	39.50	39.00	39.50	890,064
2024-10-10	40.20	40.20	39.50	39.60	1,169,383
2024-10-09	40.00	40.00	39.30	39.40	137,967
2024-10-08	39.20	39.50	39.20	39.40	1,442,131
2024-10-07	40.30	40.30	39.00	39.50	1,442,439
2024-10-04	39.30	39.30	38.40	39.00	356,599
2024-10-03	40.30	40.30	39.30	40.00	1,188,498
2024-10-02	40.30	40.30	39.80	40.20	1,673,702
2024-10-01	39.00	40.90	39.00	40.20	3,312,751
2024-09-30	37.50	39.00	37.00	39.00	2,986,845
2024-09-27	35.00	37.50	34.80	37.00	3,528,280
2024-09-26	32.50	34.50	32.50	34.20	2,651,469
2024-09-25	32.30	32.40	32.00	32.20	292,675
2024-09-24	32.30	32.70	32.30	32.30	461,856
2024-09-23	33.00	33.00	32.30	32.60	220,477
2024-09-20	32.20	32.50	32.20	32.40	352,474
2024-09-19	32.30	32.60	32.20	32.20	289,769
2024-09-18	32.00	32.20	32.00	32.20	177,164
2024-09-17	31.50	32.50	31.50	32.00	532,615
2024-09-16	32.00	32.20	31.30	31.50	1,065,430
2024-09-13	32.20	32.40	32.10	32.10	1,784,589
2024-09-12	32.80	32.80	32.30	32.40	694,738
2024-09-11	32.60	32.80	32.20	32.20	770,628
2024-09-10	32.70	32.90	32.60	32.60	939,817
2024-09-09	32.90	32.90	32.90	32.90	174,244
2024-09-06	32.70	33.00	32.70	33.00	570,968
2024-09-05	32.80	33.10	32.80	32.90	1,826,119
2024-09-04	33.00	33.00	32.60	32.60	317,539
2024-09-03	33.00	33.00	33.00	33.00	521,777
2024-09-02	33.40	34.00	32.90	32.90	484,315
2024-08-30	34.40	34.40	33.40	34.00	405,711
2024-08-29	34.40	34.40	33.40	34.00	315,299
2024-08-28	34.30	34.30	33.80	33.90	255,271
2024-08-27	34.90	34.90	34.30	34.50	154,335
2024-08-26	34.20	34.20	34.20	34.20	0
2024-08-23	34.20	34.20	34.20	34.20	65,900
2024-08-22	33.70	34.60	33.70	34.60	221,200
2024-08-21	34.20	34.20	33.70	34.20	187,413
2024-08-20	34.20	34.20	34.20	34.20	223,575
2024-08-19	34.00	34.90	33.90	34.00	168,558
2024-08-16	34.60	34.60	33.50	33.50	340,979
2024-08-15	34.80	34.80	34.50	34.50	296,625
2024-08-14	35.00	35.00	34.80	35.00	787,746
2024-08-13	35.00	35.00	35.00	35.00	345,324
2024-08-12	34.90	35.20	34.50	34.50	311,428
2024-08-09	34.10	34.90	34.10	34.80	163,036
2024-08-08	34.10	34.10	34.10	34.10	522,529
2024-08-07	33.70	34.20	33.70	34.20	550,761
2024-08-06	34.00	34.90	33.60	33.90	494,182
2024-08-05	33.50	33.60	32.50	33.60	283,696
2024-08-02	34.50	34.50	34.00	34.00	822,623
2024-08-01	33.50	34.30	33.50	33.90	528,155
2024-07-31	33.90	34.00	33.70	33.70	359,490
2024-07-30	33.90	33.90	33.30	33.40	248,070
2024-07-29	33.50	33.50	33.20	33.30	531,535
2024-07-26	33.40	33.40	32.80	33.10	764,517
2024-07-25	33.40	33.40	33.00	33.00	451,670
2024-07-24	32.70	33.20	32.70	33.20	471,000
2024-07-23	32.90	33.00	32.70	33.00	596,125
2024-07-22	34.40	34.50	32.90	33.00	1,189,133
2024-07-19	35.80	35.80	33.90	34.00	274,559
2024-07-18	35.30	35.60	34.40	34.40	831,547
2024-07-17	35.00	35.50	35.00	35.20	235,746
2024-07-16	35.80	35.80	35.00	35.00	352,658
2024-07-15	35.80	35.80	35.30	35.70	144,369
2024-07-12	35.10	35.70	35.10	35.40	267,700
2024-07-11	35.00	35.60	34.70	35.40	242,000
2024-07-10	34.00	34.90	34.00	34.90	240,620
2024-07-09	34.50	34.60	33.80	34.40	409,218
2024-07-08	34.70	34.70	34.20	34.20	196,131
2024-07-05	34.70	34.70	34.20	34.20	351,131
2024-07-04	35.00	35.00	34.40	34.60	188,341
2024-07-03	34.90	34.90	34.30	34.60	644,410
2024-07-02	34.00	34.20	33.90	34.10	543,977
2024-07-01	33.50	34.30	33.50	33.90	461,862
2024-06-28	33.60	33.70	33.50	33.60	235,900
2024-06-27	33.50	33.70	33.50	33.50	428,505
2024-06-26	33.60	33.60	33.60	33.60	546,428
2024-06-25	33.70	33.90	33.50	33.90	666,946
2024-06-24	33.50	33.70	33.30	33.70	550,875
2024-06-21	33.30	33.40	33.30	33.30	1,387,425
2024-06-20	33.30	33.80	33.30	33.60	425,018
2024-06-19	33.90	33.90	33.10	33.30	998,718
2024-06-18	34.20	34.20	33.90	33.90	830,416
2024-06-17	34.40	34.70	34.10	34.20	1,977,196
2024-06-14	35.40	35.40	34.30	34.30	1,328,117
2024-06-13	37.00	37.00	35.00	35.10	1,535,808
2024-06-12	36.00	36.70	35.60	36.20	1,618,673
2024-06-11	33.60	37.60	33.60	35.20	32,874,863
2024-06-10	33.60	33.70	33.60	33.70	145,884
2024-06-07	34.50	34.50	33.60	33.70	636,050
2024-06-06	33.50	34.30	33.50	33.90	1,510,203
2024-06-05	33.90	34.00	33.70	34.00	376,805
2024-06-04	34.50	34.50	33.50	33.60	1,606,305
2024-06-03	33.30	34.10	33.30	33.90	827,422
2024-05-31	35.00	35.00	33.30	33.40	1,530,187
2024-05-30	34.20	34.40	34.00	34.30	982,029
2024-05-29	34.40	34.40	34.00	34.40	541,531
2024-05-28	35.00	35.10	34.30	34.50	1,415,572
2024-05-27	34.20	34.20	34.20	34.20	0
2024-05-24	35.10	35.10	34.10	34.20	4,090,215
2024-05-23	35.70	35.90	35.20	35.20	1,096,874
2024-05-22	36.50	36.50	35.80	35.80	1,502,410
2024-05-21	36.90	36.90	36.50	36.50	1,495,065
2024-05-20	37.30	37.30	36.90	37.00	4,717,700
2024-05-17	37.60	37.80	37.20	37.30	837,861
2024-05-16	38.00	38.00	37.70	37.80	1,579,563
2024-05-15	38.30	38.30	37.70	37.90	1,389,274
2024-05-14	38.10	38.50	38.00	38.10	3,183,000
2024-05-13	39.00	39.00	38.10	38.20	1,166,024
2024-05-10	41.00	41.00	38.40	38.40	1,683,572
2024-05-09	40.10	40.10	39.80	39.80	593,124
2024-05-08	40.20	40.60	39.70	40.00	606,337
2024-05-07	40.40	40.90	40.00	40.20	750,756
2024-05-06	39.80	39.80	39.80	39.80	0
2024-05-03	39.90	40.10	39.50	39.80	933,022
2024-05-02	39.90	39.90	39.30	39.40	163,487
2024-05-01	39.50	39.60	39.00	39.00	538,081
2024-04-30	39.90	40.00	39.30	39.50	897,945
2024-04-29	39.90	39.90	39.10	39.20	708,263
2024-04-26	39.90	39.90	38.70	39.10	4,418,664
2024-04-25	39.90	39.90	38.60	38.90	255,554
2024-04-24	39.00	39.00	38.00	38.60	564,054
2024-04-23	38.70	39.70	38.70	39.20	672,084
2024-04-22	37.80	38.70	37.80	38.70	284,287
2024-04-19	38.10	38.30	37.50	38.00	1,370,969
2024-04-18	39.90	39.90	38.00	38.20	494,107
2024-04-17	40.00	40.00	38.50	38.50	727,618
2024-04-16	40.00	40.00	38.30	38.60	295,256
2024-04-15	38.60	38.70	38.60	38.60	222,479
2024-04-12	38.80	39.90	38.60	38.60	371,163
2024-04-11	40.00	40.00	38.70	38.90	642,130
2024-04-10	41.00	41.00	39.00	39.00	1,328,241
2024-04-09	41.00	42.00	39.80	40.10	1,278,222
2024-04-08	39.00	40.70	38.70	40.40	1,374,925
2024-04-05	38.00	38.50	37.60	38.50	772,103
2024-04-04	38.00	38.00	37.00	37.10	5,607,860
2024-04-03	38.00	38.40	37.60	37.70	226,332
2024-04-02	40.00	40.00	38.00	38.20	797,721
2024-04-01	39.30	39.30	39.30	39.30	0
2024-03-29	39.30	39.30	39.30	39.30	0
2024-03-28	40.00	40.00	38.90	39.30	886,926
2024-03-27	40.60	42.00	40.00	40.10	865,655
2024-03-26	42.00	42.40	40.90	40.90	936,555
2024-03-25	43.70	43.70	42.70	43.10	631,731
2024-03-22	43.60	43.60	43.60	43.60	2,570,577
2024-03-21	43.30	43.40	43.00	43.00	1,092,951
2024-03-20	42.60	42.60	42.60	42.60	2,699,988
2024-03-19	41.10	42.00	41.00	42.00	1,585,275
2024-03-18	41.30	42.40	41.10	41.10	1,346,363
2024-03-15	41.60	42.00	41.20	41.60	631,417
2024-03-14	42.30	42.50	41.70	41.80	654,957
2024-03-13	43.30	44.90	41.40	42.50	746,260
2024-03-12	43.70	44.90	43.50	43.50	679,287
2024-03-11	44.00	44.20	43.70	43.70	428,199
2024-03-08	44.00	44.90	44.00	44.30	344,775
2024-03-07	44.40	45.30	44.20	44.50	414,919
2024-03-06	45.00	45.50	44.00	44.90	3,096,596
2024-03-05	46.00	46.00	44.50	45.80	305,316
2024-03-04	44.10	44.90	44.00	44.30	1,318,470
2024-03-01	45.80	45.80	43.60	44.10	521,041
2024-02-29	44.40	44.40	44.00	44.40	1,718,968
2024-02-28	44.40	45.00	44.40	44.40	1,822,972
2024-02-27	45.10	45.20	44.50	45.00	1,440,225
2024-02-26	45.80	46.40	45.00	45.10	1,028,164
2024-02-23	46.60	47.00	45.10	46.00	715,262
2024-02-22	46.70	47.70	46.60	47.00	748,066
2024-02-21	49.00	49.00	46.60	47.00	604,212
2024-02-20	48.00	48.20	47.40	47.40	926,366
2024-02-19	48.60	48.90	48.20	48.90	334,674
2024-02-16	49.80	49.80	48.30	48.30	728,252
2024-02-15	48.80	49.40	48.40	48.40	2,426,591
2024-02-14	50.00	50.20	48.80	49.20	4,913,268
2024-02-13	52.80	52.80	49.60	49.60	1,196,532
2024-02-12	52.60	52.60	51.20	51.60	780,309
2024-02-09	56.00	56.00	51.80	51.80	1,192,816
2024-02-08	55.20	55.20	53.60	53.60	463,533
2024-02-07	56.80	56.80	55.20	55.20	708,356
2024-02-06	57.00	58.00	56.00	56.80	293,825
2024-02-05	57.00	57.80	56.20	57.00	297,713
2024-02-02	56.40	57.00	56.00	56.40	616,207
2024-02-01	59.00	59.00	55.80	56.20	1,042,065
2024-01-31	58.60	60.00	57.00	57.40	690,578
2024-01-30	59.00	60.00	58.80	59.00	606,246
2024-01-29	59.40	60.00	59.00	59.00	296,546
2024-01-26	59.40	60.00	59.20	60.00	413,439
2024-01-25	61.00	61.00	59.40	60.00	173,601
2024-01-24	60.20	61.60	59.80	59.80	266,766
2024-01-23	60.40	61.20	60.00	60.00	511,797
2024-01-22	60.60	62.00	60.60	60.60	268,851
2024-01-19	60.60	62.00	60.60	60.60	261,425
2024-01-18	60.00	62.00	60.00	60.60	486,241
2024-01-17	62.00	62.00	60.00	60.40	833,036
2024-01-16	62.00	63.80	62.00	62.20	566,593
2024-01-15	63.00	65.00	62.00	62.20	183,702
2024-01-12	64.80	64.80	63.00	63.40	414,783
2024-01-11	63.40	64.60	63.40	63.40	170,959
2024-01-10	63.20	64.80	63.20	63.20	218,659
2024-01-09	63.00	64.00	63.00	63.40	1,116,390
2024-01-08	63.00	63.20	63.00	63.20	83,989
2024-01-05	62.40	64.40	62.40	63.40	361,796
2024-01-04	62.40	63.40	62.40	63.40	156,853
2024-01-03	62.00	64.40	62.00	63.00	433,980
2024-01-02	63.20	64.00	63.20	64.00	43,207
2024-01-01	63.20	63.20	63.20	63.20	0
2023-12-29	63.00	63.20	63.00	63.20	221,223
2023-12-28	61.20	63.20	61.20	63.20	552,564
2023-12-27	61.20	63.00	61.00	62.00	200,541
2023-12-26	61.20	61.20	61.20	61.20	0
2023-12-25	61.20	61.20	61.20	61.20	0
2023-12-22	61.40	62.80	61.20	61.20	392,904
2023-12-21	61.20	63.00	61.20	61.40	223,767
2023-12-20	61.20	62.80	61.20	62.00	1,008,905
2023-12-19	61.80	62.80	61.80	61.80	410,093
2023-12-18	62.80	63.40	61.80	62.20	783,024
2023-12-15	63.60	63.60	63.00	63.20	1,766,235
2023-12-14	61.40	64.00	61.40	63.60	471,256
2023-12-13	60.00	61.60	60.00	61.20	254,986
2023-12-12	60.00	60.80	60.00	60.40	293,077
2023-12-11	59.00	60.80	59.00	60.60	393,278
2023-12-08	62.40	62.60	59.60	59.80	729,609
2023-12-07	62.40	63.20	62.20	62.20	551,889
2023-12-06	62.20	63.20	62.20	62.60	225,428
2023-12-05	62.20	63.20	62.20	62.60	392,567
2023-12-04	62.20	63.20	62.20	62.60	418,188
2023-12-01	63.40	63.40	62.20	63.20	1,534,431
2023-11-30	64.60	64.80	63.00	63.00	1,358,086
2023-11-29	65.00	65.00	64.60	65.00	215,701
2023-11-28	65.00	65.80	65.00	65.20	232,647
2023-11-27	66.80	66.80	65.20	65.60	165,245
2023-11-24	66.80	66.80	65.80	65.80	723,453
2023-11-23	65.80	66.60	65.20	65.20	177,635
2023-11-22	66.20	66.80	65.60	66.00	216,725
2023-11-21	66.20	66.40	65.80	65.80	217,286
2023-11-20	68.00	68.00	66.60	66.60	155,288
2023-11-17	66.40	67.60	66.40	66.40	275,743
2023-11-16	67.60	68.20	66.40	66.40	210,558
2023-11-15	68.20	69.00	67.60	67.60	550,133
2023-11-14	68.60	69.00	67.40	68.60	837,345
2023-11-13	67.00	68.20	67.00	67.40	818,474
2023-11-10	68.20	68.20	67.40	67.80	207,577
2023-11-09	67.00	68.80	66.00	67.80	709,163
2023-11-08	67.00	67.80	66.80	67.20	670,428
2023-11-07	67.60	67.60	67.60	67.60	175,001
2023-11-06	66.00	68.00	66.00	67.80	407,469
2023-11-03	67.60	68.80	66.60	66.80	1,815,237
2023-11-02	62.00	67.60	62.00	67.20	565,481
2023-11-01	61.20	61.20	60.80	61.00	404,761
2023-10-31	60.80	61.40	60.40	61.40	701,026
2023-10-30	62.60	63.20	61.60	62.00	185,007
2023-10-27	62.80	62.80	61.80	62.00	238,464
2023-10-26	63.00	63.20	62.20	62.20	160,816
2023-10-25	63.80	64.00	63.00	63.20	200,474
2023-10-24	63.20	65.00	63.20	63.60	598,581
2023-10-23	64.40	65.00	63.40	64.20	1,278,047
2023-10-20	64.60	65.20	64.40	64.80	518,186
2023-10-19	66.60	66.60	64.20	65.00	270,879
2023-10-18	68.20	68.80	66.80	67.00	385,758
2023-10-17	69.40	69.80	68.00	68.60	720,437
2023-10-16	70.00	71.20	69.20	70.20	202,522
2023-10-13	73.00	73.00	71.00	71.20	466,786
2023-10-12	73.00	74.20	72.40	72.40	371,236
2023-10-11	70.60	74.00	70.60	73.40	705,525
2023-10-10	69.80	71.60	69.80	71.60	473,969
2023-10-09	69.40	70.00	68.80	69.40	321,351
2023-10-06	69.80	70.00	68.60	69.00	400,057
2023-10-05	69.00	70.00	68.80	70.00	264,665
2023-10-04	69.00	70.00	68.20	69.60	737,519
2023-10-03	69.20	70.40	69.00	70.00	719,238
2023-10-02	70.00	70.60	69.20	69.80	687,806
2023-09-29	70.00	71.00	69.00	69.60	540,735
2023-09-28	70.80	70.80	69.00	69.20	446,578
2023-09-27	72.00	72.00	70.20	71.40	464,945
2023-09-26	72.00	72.00	70.20	71.60	312,572
2023-09-25	71.00	72.40	69.40	72.40	1,124,377
2023-09-22	71.00	72.00	70.40	72.00	822,346
2023-09-21	70.20	72.00	69.60	71.80	762,422
2023-09-20	72.80	72.80	70.60	71.80	463,241
2023-09-19	72.80	72.80	70.60	71.80	1,907,647
2023-09-18	70.00	76.80	68.20	73.80	3,575,585
2023-09-15	66.00	68.00	64.20	68.00	17,945,112
2023-09-14	65.40	65.40	64.40	65.00	626,237
2023-09-13	64.00	65.60	64.00	64.60	1,490,111
2023-09-12	64.60	65.40	64.60	65.00	795,898
2023-09-11	64.00	65.80	64.00	65.60	550,423
2023-09-08	64.00	65.00	64.00	65.00	70,399
2023-09-07	65.00	65.00	63.60	65.00	621,497
2023-09-06	64.60	64.60	64.40	64.40	993,868
2023-09-05	64.60	65.00	64.60	64.60	279,948
2023-09-04	63.80	65.00	63.80	65.00	714,660
2023-09-01	64.60	65.00	64.00	64.40	727,456
2023-08-31	62.60	68.00	62.60	64.00	3,081,156
2023-08-30	61.00	62.00	61.00	62.00	48,873
2023-08-29	62.80	63.00	60.60	62.00	245,384
2023-08-28	62.80	62.80	62.80	62.80	0
2023-08-25	62.80	62.80	62.80	62.80	303,278
2023-08-24	62.00	62.60	60.40	60.40	521,427
2023-08-23	61.80	61.80	61.80	61.80	162,805
2023-08-22	62.20	62.20	59.80	59.80	257,402
2023-08-21	60.40	62.40	60.00	61.20	236,503
2023-08-18	60.80	61.80	60.40	60.40	229,055
2023-08-17	63.00	63.00	60.80	61.20	192,170
2023-08-16	62.40	62.80	61.20	61.20	180,517
2023-08-15	61.80	63.20	61.80	63.20	86,599
2023-08-14	63.20	63.20	63.20	62.40	78,245
2023-08-11	63.20	63.20	63.20	63.20	122,483
2023-08-10	62.00	63.00	62.00	63.00	841,856
2023-08-09	62.20	63.00	61.80	63.00	140,491
2023-08-08	61.00	61.00	61.00	61.00	94,016
2023-08-07	61.40	61.40	60.80	60.80	265,368
2023-08-04	61.00	61.40	60.80	60.80	557,205
2023-08-03	62.00	62.00	60.80	61.20	372,774
2023-08-02	63.00	63.00	61.80	61.80	123,990
2023-08-01	63.20	63.80	62.00	62.00	209,567
2023-07-31	62.00	63.00	62.00	62.60	240,162
2023-07-28	63.20	63.20	63.00	63.00	126,614
2023-07-27	63.00	63.00	63.00	63.00	120,095
2023-07-26	64.00	65.00	63.00	63.80	200,365
2023-07-25	65.00	65.00	64.20	65.00	1,494,702
2023-07-24	64.00	65.00	64.00	64.80	1,438,413
2023-07-21	64.20	64.20	63.00	63.00	465,964
2023-07-20	63.40	64.20	63.00	64.00	1,393,198
2023-07-19	63.00	63.00	62.20	63.00	3,085,921
2023-07-18	62.00	62.40	60.20	62.40	452,574
2023-07-17	62.40	62.40	60.00	60.00	290,526
2023-07-14	61.80	62.80	60.00	62.20	3,289,532
2023-07-13	62.20	62.80	61.40	61.40	233,492
2023-07-12	58.40	61.60	58.40	61.00	740,894
2023-07-11	61.00	61.00	58.60	59.80	716,044
2023-07-10	64.60	64.60	61.00	61.00	850,934
2023-07-07	67.00	67.00	64.60	64.60	115,266
2023-07-06	65.00	66.00	64.80	64.80	596,741
2023-07-05	66.20	66.40	66.00	66.40	79,611
2023-07-04	68.00	69.00	66.00	67.60	612,622
2023-07-03	67.60	69.00	67.60	68.40	663,855
2023-06-30	70.00	70.00	67.20	68.00	631,444
2023-06-29	70.40	70.40	68.00	68.00	403,375
2023-06-28	70.40	70.40	70.40	70.40	403,683
2023-06-27	71.20	71.60	70.40	71.00	391,210
2023-06-26	71.00	72.00	71.00	71.80	253,803
2023-06-23	72.00	73.00	71.40	73.00	219,608
2023-06-22	72.00	74.00	71.40	74.00	183,406
2023-06-21	73.00	75.00	71.20	75.00	249,809
2023-06-20	74.00	75.20	74.00	74.40	102,379
2023-06-19	74.00	75.00	73.80	74.00	193,187
2023-06-16	74.00	75.80	74.00	75.60	3,902,734
2023-06-15	75.40	76.00	74.40	74.40	220,338
2023-06-14	77.00	77.00	77.00	77.00	323,337
2023-06-13	76.00	77.00	76.00	76.00	496,974
2023-06-12	75.80	76.00	74.00	74.00	441,991
2023-06-09	75.00	76.00	74.00	74.00	101,568
2023-06-08	75.00	75.00	73.40	75.00	212,405
2023-06-07	74.00	75.00	74.00	74.60	121,551
2023-06-06	74.00	74.00	74.00	74.00	124,879
2023-06-05	75.00	75.20	73.60	74.00	385,373
2023-06-02	75.40	75.40	73.80	74.00	712,607
2023-06-01	75.60	75.60	74.00	74.00	277,005
2023-05-31	75.20	75.60	75.20	75.40	351,008
2023-05-30	75.20	75.20	73.20	74.20	1,256,464
2023-05-29	74.00	74.00	74.00	74.00	0
2023-05-26	74.00	74.00	73.80	74.00	1,633,663
2023-05-25	72.20	74.00	72.20	73.00	557,200
2023-05-24	75.20	75.20	73.00	73.00	111,956
2023-05-23	76.00	77.00	75.00	75.00	155,556
2023-05-22	75.00	75.80	73.60	75.40	295,384
2023-05-19	75.00	75.00	75.00	75.00	3,900,650
2023-05-18	75.40	75.40	75.40	75.40	279,576
2023-05-17	72.00	75.00	72.00	74.00	212,921
2023-05-16	72.00	73.20	72.00	73.20	841,103
2023-05-15	71.40	72.00	70.20	71.00	225,739
2023-05-12	70.40	71.60	69.60	71.00	258,789
2023-05-11	71.00	72.00	71.00	71.40	317,496
2023-05-10	71.00	72.40	70.80	71.60	184,686
2023-05-09	72.00	73.20	70.80	73.00	290,035
2023-05-08	72.20	72.20	72.20	72.20	0
2023-05-05	72.00	72.20	72.00	72.20	580,836
2023-05-04	71.00	73.00	70.00	71.00	1,339,112
2023-05-03	69.00	70.40	69.00	69.40	532,040
2023-05-02	68.40	69.00	67.80	69.00	738,970
2023-05-01	69.60	69.60	69.60	69.60	0
2023-04-28	67.80	69.60	66.40	69.60	402,315
2023-04-27	66.60	67.20	66.20	66.20	265,380
2023-04-26	66.00	67.60	66.00	66.80	618,328
2023-04-25	66.00	67.00	65.60	66.00	491,391
2023-04-24	66.00	66.80	64.60	65.40	614,061
2023-04-21	66.00	67.00	64.00	67.00	1,710,156
2023-04-20	64.00	68.60	64.00	67.00	776,787
2023-04-19	64.00	65.00	63.20	63.40	508,895
2023-04-18	64.80	65.00	63.00	65.00	2,761,692
2023-04-17	64.20	64.40	63.00	63.00	135,348
2023-04-14	61.40	64.20	61.40	64.20	317,867
2023-04-13	61.00	61.20	61.00	61.00	591,945
2023-04-12	61.40	62.20	61.40	62.20	1,680,255
2023-04-11	60.00	62.20	60.00	61.00	1,829,766
2023-04-10	61.00	61.00	61.00	61.00	0
2023-04-07	61.00	61.00	61.00	61.00	0
2023-04-06	60.00	61.00	60.00	61.00	572,634
2023-04-05	61.00	61.00	61.00	61.00	396,573
2023-04-04	62.00	62.00	60.80	61.40	712,370
2023-04-03	61.80	61.80	60.00	60.80	1,766,389
2023-03-31	60.00	62.00	60.00	62.00	440,438
2023-03-30	60.00	60.80	59.00	60.80	742,587
2023-03-29	60.00	60.00	58.00	58.00	1,004,270
2023-03-28	62.00	62.00	58.00	58.80	555,884
2023-03-27	61.00	61.00	60.00	61.00	921,834
2023-03-24	62.00	62.00	60.80	60.80	1,103,969
2023-03-23	64.00	64.00	62.20	62.20	392,442
2023-03-22	63.00	63.00	62.40	62.60	787,399
2023-03-21	63.80	63.80	63.20	63.20	415,621
2023-03-20	65.80	65.80	63.00	64.00	469,328
2023-03-17	67.80	68.00	66.80	66.80	11,889,995
2023-03-16	66.60	67.00	66.00	67.00	832,656
2023-03-15	67.20	68.00	66.20	66.60	709,067
2023-03-14	68.00	68.00	67.00	67.00	752,475
2023-03-13	68.20	68.20	68.00	68.00	504,113
2023-03-10	70.50	69.00	69.00	69.00	567,236
2023-03-09	70.60	70.20	70.20	70.20	2,027,498
2023-03-08	70.60	70.40	70.40	70.40	478,966
2023-03-07	70.40	70.60	70.40	70.40	1,231,643
2023-03-06	68.90	70.40	69.70	70.40	1,155,841
2023-03-03	68.30	69.00	69.00	69.00	1,060,064
2023-03-02	66.50	68.40	67.20	68.40	2,607,285
2023-03-01	66.30	66.50	66.30	66.50	481,309
2023-02-28	66.10	66.20	66.00	66.20	395,348
2023-02-27	65.80	66.10	66.00	66.10	559,956
2023-02-24	65.80	65.80	65.80	65.80	651,789
2023-02-23	65.70	66.00	65.60	66.00	296,857
2023-02-22	66.00	65.90	65.70	65.80	367,440
2023-02-21	66.00	65.80	65.80	65.80	314,434
2023-02-20	66.00	65.80	65.80	65.80	363,294
2023-02-17	66.00	66.00	66.00	66.00	552,174
2023-02-16	66.00	66.00	66.00	66.00	559,666
2023-02-15	66.00	66.10	65.60	66.00	573,980
2023-02-14	65.60	66.00	65.60	66.00	466,986
2023-02-13	65.60	65.60	65.60	65.60	1,111,233
2023-02-10	65.60	65.70	65.60	65.70	782,482
2023-02-09	66.70	66.20	65.50	65.60	2,258,356
2023-02-08	66.80	66.40	66.40	66.40	277,738
2023-02-07	66.80	66.80	66.80	66.80	256,539
2023-02-06	67.50	66.80	66.80	66.80	445,966
2023-02-03	68.10	67.80	67.00	67.00	2,008,941
2023-02-02	68.50	68.20	68.20	68.20	207,714
2023-02-01	68.50	68.20	68.20	68.20	301,799
2023-01-31	69.00	68.40	68.40	68.40	351,236
2023-01-30	68.00	68.80	68.00	68.80	4,673,205
2023-01-27	67.10	68.40	68.40	68.40	222,835
2023-01-26	67.10	68.00	67.00	68.00	596,712
2023-01-25	68.70	68.70	67.00	67.00	525,025
2023-01-24	69.60	69.60	68.20	68.20	316,100
2023-01-23	70.00	70.20	69.60	69.60	634,343
2023-01-20	70.20	70.20	70.00	70.20	1,105,871
2023-01-19	70.20	73.20	70.20	73.20	182,742
2023-01-18	70.20	70.00	70.00	70.00	954,642
2023-01-17	70.20	70.20	70.20	70.20	420,712
2023-01-16	70.20	70.00	70.00	70.00	744,395
2023-01-13	70.50	70.50	70.20	70.20	96,279
2023-01-12	70.20	70.20	70.20	70.20	1,522,511
2023-01-11	70.20	70.20	70.20	70.20	1,023,830
2023-01-10	70.20	70.20	70.20	70.20	1,560,582
2023-01-09	70.50	70.00	70.00	70.00	450,813
2023-01-06	70.70	70.20	70.20	70.20	85,660
2023-01-05	71.50	70.00	70.00	70.00	1,475,924
2023-01-04	72.10	71.60	71.60	71.60	553,519
2023-01-03	72.40	72.60	72.00	72.00	130,315
2023-01-02	72.30	72.30	72.30	72.30	0
2022-12-30	72.40	72.40	72.30	72.30	22,715
2022-12-29	72.40	72.40	72.30	72.30	77,225
2022-12-28	72.60	72.60	72.30	72.30	158,148
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	72.60	72.60	72.50	72.50	11,824
2022-12-22	73.30	73.30	72.70	72.70	121,457
2022-12-21	73.50	73.50	73.30	73.30	35,831
2022-12-20	73.70	73.70	73.40	73.40	192,349
2022-12-19	73.70	73.70	73.70	73.70	306,226
2022-12-16	74.00	74.00	73.70	73.70	119,140
2022-12-15	74.00	74.00	74.00	74.00	85,457
2022-12-14	73.90	74.00	73.90	74.00	393,935
2022-12-13	74.00	74.00	73.90	73.90	1,643,253
2022-12-12	74.00	74.00	74.00	74.00	811,204
2022-12-09	74.00	74.00	74.00	74.00	148,825
2022-12-08	74.00	74.00	74.00	74.00	723,837
2022-12-07	74.00	74.10	74.00	74.00	164,668
2022-12-06	74.00	74.00	74.00	74.00	1,370,059
2022-12-05	74.00	74.00	74.00	74.00	63,207
2022-12-02	73.90	74.00	73.90	74.00	1,527,051
2022-12-01	74.40	74.40	73.90	73.90	77,781
2022-11-30	74.40	74.00	74.00	74.00	105,480
2022-11-29	74.50	74.40	74.40	74.40	1,671,617
2022-11-28	74.50	74.60	74.60	74.60	199,902
2022-11-25	75.20	74.60	74.60	74.60	409,003
2022-11-24	75.30	75.20	75.20	75.20	302,467
2022-11-23	75.50	75.20	75.20	75.20	1,022,308
2022-11-22	75.30	75.50	75.30	75.30	509,916
2022-11-21	75.20	75.30	75.20	75.30	695,163
2022-11-18	75.20	75.00	75.00	75.00	424,478
2022-11-17	75.20	75.40	75.20	75.20	532,200
2022-11-16	75.00	75.50	75.00	75.20	951,498
2022-11-15	75.10	75.10	75.00	75.10	1,109,128
2022-11-14	75.10	75.10	75.00	75.00	1,102,985
2022-11-11	74.40	75.00	74.00	75.00	1,347,322
2022-11-10	74.00	74.30	73.90	74.30	79,333
2022-11-09	74.00	74.00	73.90	74.00	396,963
2022-11-08	72.80	74.30	72.80	74.00	880,504
2022-11-07	72.80	72.80	72.80	72.80	880,025
2022-11-04	72.80	72.80	72.80	72.80	147,415
2022-11-03	73.00	73.00	72.80	72.80	457,074
2022-11-02	73.00	73.00	73.00	73.00	179,300
2022-11-01	73.00	72.60	72.60	72.60	155,627
2022-10-31	73.30	73.30	73.00	73.00	128,691
2022-10-28	74.00	73.30	73.20	73.30	279,747
2022-10-27	74.10	73.60	73.60	73.60	581,648
2022-10-26	74.00	74.10	74.00	74.10	141,718
2022-10-25	74.00	74.00	74.00	74.00	501,417
2022-10-24	74.00	74.00	74.00	74.00	117,602
2022-10-21	74.70	74.70	74.00	74.00	95,085
2022-10-20	75.00	74.80	74.60	74.60	256,840
2022-10-19	75.00	75.00	75.00	75.00	241,911
2022-10-18	75.00	75.20	75.20	75.20	170,239
2022-10-17	74.80	75.00	74.80	75.00	277,537
2022-10-14	75.10	75.20	74.80	74.80	401,122
2022-10-13	75.40	75.40	75.10	75.10	1,201,528
2022-10-12	77.40	77.00	75.40	75.40	6,298,742
2022-10-11	77.40	78.40	77.40	77.40	123,116
2022-10-10	78.00	78.40	77.10	77.40	1,955,990
2022-10-07	74.00	76.60	73.30	76.60	935,847
2022-10-06	71.70	73.10	71.80	73.10	11,054,597
2022-10-05	71.80	71.80	71.60	71.70	549,409
2022-10-04	71.80	71.60	71.60	71.60	621,168
2022-10-03	71.70	71.80	71.40	71.80	2,855,484
2022-09-30	72.30	72.00	71.00	72.00	617,818
2022-09-29	74.90	74.90	72.30	72.30	180,199
2022-09-28	78.60	75.40	75.20	75.20	105,001
2022-09-27	82.30	82.80	78.80	78.80	351,943
2022-09-26	84.20	82.80	82.80	82.80	66,740
2022-09-23	88.80	87.80	83.40	83.40	573,113
2022-09-22	89.20	89.60	88.60	88.80	184,646
2022-09-21	89.60	89.60	89.20	89.20	149,608
2022-09-20	90.00	90.00	89.60	89.60	80,273
2022-09-19	89.60	89.60	89.60	89.60	0
2022-09-16	89.90	90.00	90.00	89.60	254,008
2022-09-15	90.10	90.10	89.60	89.90	209,703
2022-09-14	90.40	90.40	89.60	90.10	193,979
2022-09-13	90.50	90.20	90.20	90.20	200,484
2022-09-12	90.80	90.60	90.60	90.60	103,729
2022-09-09	91.00	91.40	90.80	90.80	411,720
2022-09-08	91.40	91.00	91.00	91.00	109,556
2022-09-07	91.80	91.80	91.40	91.40	300,788
2022-09-06	92.40	92.40	91.90	91.90	241,253
2022-09-05	92.80	92.80	92.30	92.30	91,425
2022-09-02	93.90	92.60	92.60	92.60	202,320
2022-09-01	94.50	94.50	93.90	93.90	248,403
2022-08-31	94.80	94.80	94.50	94.50	668,620
2022-08-30	94.80	94.60	94.60	94.60	139,006
2022-08-29	94.60	94.60	94.60	94.60	0
2022-08-26	94.80	94.60	94.60	94.60	540,891
2022-08-25	95.00	95.00	94.60	94.80	272,664
2022-08-24	94.80	94.80	94.60	94.80	113,713
2022-08-23	94.80	94.80	94.60	94.80	43,115
2022-08-22	94.80	94.80	94.80	94.80	276,251
2022-08-19	94.80	94.80	94.60	94.80	87,808
2022-08-18	94.80	94.80	94.60	94.80	99,400
2022-08-17	94.80	95.00	94.80	94.80	249,240
2022-08-16	94.70	92.00	92.00	92.00	3,254,689
2022-08-15	94.70	94.70	94.40	94.70	127,454
2022-08-12	94.70	94.70	94.40	94.70	221,180
2022-08-11	94.70	94.80	94.80	94.70	732,689
2022-08-10	94.50	94.70	94.00	94.70	801,442
2022-08-09	94.10	94.50	93.60	94.50	371,091
2022-08-08	94.10	94.10	93.60	94.10	77,853
2022-08-05	93.90	94.20	94.10	94.20	636,516
2022-08-04	93.30	94.00	94.00	94.00	84,070
2022-08-03	92.70	93.60	93.60	93.60	649,057
2022-08-02	92.60	93.00	92.50	93.00	23,738,567
2022-08-01	91.30	92.60	90.80	92.50	634,360
2022-07-29	90.90	91.60	91.20	91.60	1,809,700
2022-07-28	90.70	91.80	90.80	91.20	450,532
2022-07-27	90.40	90.70	90.40	90.70	409,264
2022-07-26	91.50	90.40	90.00	90.00	958,230
2022-07-25	92.20	92.20	91.50	91.50	174,380
2022-07-22	92.00	92.20	92.00	92.20	62,977
2022-07-21	92.30	92.20	92.00	92.20	346,268
2022-07-20	92.60	92.70	92.30	92.30	89,982
2022-07-19	93.00	93.00	93.00	92.70	192,467
2022-07-18	92.90	92.40	92.40	92.40	51,550
2022-07-15	92.90	93.00	92.40	93.00	178,262
2022-07-14	93.10	93.10	92.60	93.00	55,516
2022-07-13	93.20	93.20	92.60	93.10	139,394
2022-07-12	93.20	93.40	92.60	93.20	49,630
2022-07-11	93.30	92.60	92.60	93.20	71,259
2022-07-08	93.00	93.30	93.00	93.30	81,879
2022-07-07	93.50	93.00	93.00	93.00	428,072
2022-07-06	94.20	93.00	93.00	93.00	187,706
2022-07-05	94.80	93.40	93.40	93.40	171,197
2022-07-04	95.40	95.40	94.90	95.10	62,814
2022-07-01	96.10	96.20	95.50	95.60	179,387
2022-06-30	96.40	96.00	96.00	96.00	183,648
2022-06-29	96.70	96.70	96.40	96.50	181,600
2022-06-28	97.10	96.80	96.80	96.80	646,804
2022-06-27	97.40	97.00	97.00	97.00	548,952
2022-06-24	98.30	98.20	97.20	97.20	194,849
2022-06-23	98.80	98.80	98.20	98.20	346,824
2022-06-22	99.20	99.20	98.80	98.90	199,804
2022-06-21	99.60	99.60	99.20	99.20	224,043
2022-06-20	99.90	99.90	99.40	99.40	89,075
2022-06-17	100.15	100.00	100.00	100.00	191,539
2022-06-16	100.25	100.25	100.00	100.15	238,972
2022-06-15	100.25	99.80	99.80	99.80	375,344
2022-06-14	100.50	100.50	100.00	100.25	289,544
2022-06-13	100.50	100.50	100.00	100.25	181,800
2022-06-10	100.50	100.00	100.00	100.00	604,182
2022-06-09	100.25	100.25	100.00	100.25	334,750
2022-06-08	100.25	100.25	100.00	100.25	461,491
2022-06-07	100.25	100.00	100.00	100.00	175,826
2022-06-06	100.25	100.00	100.00	100.00	1,330,630
2022-06-03	100.25	100.25	100.25	100.25	0
2022-06-02	100.25	100.25	100.25	100.25	0
2022-06-01	100.05	100.25	99.60	100.25	1,020,208
2022-05-31	100.05	100.05	99.60	100.05	259,082
2022-05-30	100.05	100.00	100.00	100.05	932,849
2022-05-27	100.25	100.00	100.00	100.00	524,864
2022-05-26	100.25	100.00	100.00	100.25	439,924
2022-05-25	100.25	100.00	100.00	100.25	1,119,578
2022-05-24	100.25	100.00	100.00	100.00	215,133
2022-05-23	100.00	100.50	100.00	100.00	446,298
2022-05-20	101.00	100.50	100.00	100.00	618,197
2022-05-19	101.50	100.50	100.50	101.00	727,455
2022-05-18	101.75	101.50	101.50	101.50	741,535
2022-05-17	101.75	101.75	101.50	101.75	277,370
2022-05-16	102.00	102.00	101.50	101.75	787,847
2022-05-13	102.25	102.00	101.50	102.00	876,486
2022-05-12	102.75	102.75	102.25	102.25	559,870
2022-05-11	103.00	102.50	102.50	102.50	819,383
2022-05-10	103.00	103.00	103.00	103.00	483,265
2022-05-09	102.75	103.00	103.00	103.00	615,504
2022-05-06	102.75	103.00	102.50	102.75	304,080
2022-05-05	102.50	103.00	103.00	103.00	238,769
2022-05-04	102.50	102.50	102.00	102.50	224,494
2022-05-03	102.25	102.50	102.00	102.50	385,336
2022-05-02	102.25	102.25	102.25	102.25	0
2022-04-29	102.00	102.25	101.50	102.25	1,736,646
2022-04-28	101.50	102.00	101.75	102.00	1,122,946
2022-04-27	101.50	101.50	101.50	101.50	486,531
2022-04-26	101.50	101.50	101.50	101.50	484,039
2022-04-25	101.25	101.00	101.00	101.00	437,647
2022-04-22	101.50	101.50	101.50	101.50	462,898
2022-04-21	101.50	101.50	101.00	101.50	154,153
2022-04-20	100.75	101.50	101.25	101.50	209,169
2022-04-19	100.75	100.75	100.50	100.75	145,287
2022-04-18	100.75	100.75	100.75	100.75	0
2022-04-15	100.75	100.75	100.75	100.75	0
2022-04-14	100.75	100.75	100.50	100.75	264,971
2022-04-13	100.75	100.75	100.50	100.75	585,012
2022-04-12	101.00	101.00	100.50	100.75	476,743
2022-04-11	100.75	101.00	101.00	101.00	284,077
2022-04-08	100.75	100.50	100.50	100.75	301,552
2022-04-07	100.75	100.50	100.50	100.50	1,333,168
2022-04-06	100.75	100.75	100.50	100.75	927,649
2022-04-05	100.75	100.75	100.50	100.75	204,213
2022-04-04	101.00	101.00	100.50	100.75	266,557
2022-04-01	101.00	101.00	100.50	100.75	854,045
2022-03-31	101.00	100.50	100.00	100.00	715,249
2022-03-30	101.00	101.00	100.50	101.00	218,053
2022-03-29	101.00	101.00	100.50	101.00	1,747,837
2022-03-28	101.00	100.50	100.50	100.50	273,536
2022-03-25	101.00	101.00	100.50	101.00	1,174,718
2022-03-24	100.50	101.00	101.00	101.00	808,143
2022-03-23	101.00	101.00	100.00	100.50	798,471
2022-03-22	100.50	101.00	100.50	101.00	387,061
2022-03-21	100.50	100.50	100.00	100.50	247,869
2022-03-18	100.50	100.00	100.00	100.50	128,140
2022-03-17	100.50	100.50	100.00	100.50	376,413
2022-03-16	99.95	100.50	99.40	100.50	266,706
2022-03-15	99.85	99.95	99.20	99.95	214,094
2022-03-14	98.80	100.00	100.00	100.00	282,515
2022-03-11	98.40	98.80	98.00	98.80	493,427
2022-03-10	98.40	98.60	98.00	98.40	488,326
2022-03-09	97.80	98.80	98.00	98.80	624,837
2022-03-08	98.30	98.40	98.30	98.30	704,816
2022-03-07	99.30	98.40	98.40	98.40	317,143
2022-03-04	99.90	99.60	99.60	99.60	378,179
2022-03-03	99.80	100.00	99.80	100.00	1,123,941
2022-03-02	100.00	100.00	100.00	99.80	174,942
2022-03-01	99.60	99.80	99.20	99.80	124,359
2022-02-28	100.50	99.60	99.60	99.60	844,702
2022-02-25	100.50	100.00	100.00	100.00	284,855
2022-02-24	101.25	100.00	100.00	100.00	120,152
2022-02-23	101.50	101.50	101.50	101.50	564,630
2022-02-22	102.00	102.00	101.50	101.50	228,221
2022-02-21	102.25	102.25	102.00	102.00	331,406
2022-02-18	102.25	102.25	102.00	102.25	111,472
2022-02-17	102.50	102.50	102.00	102.25	151,033
2022-02-16	102.25	102.00	102.00	102.25	438,682
2022-02-15	102.25	102.00	102.00	102.00	215,058
2022-02-14	103.00	103.00	102.50	102.50	108,818
2022-02-11	102.50	102.50	102.50	102.50	374,872
2022-02-10	102.25	102.50	102.50	102.50	448,595
2022-02-09	102.50	102.50	102.00	102.25	1,812,217
2022-02-08	102.25	102.25	102.00	102.25	508,728
2022-02-07	102.25	102.50	102.50	102.25	284,483
2022-02-04	102.25	102.00	102.00	102.00	220,436
2022-02-03	102.25	102.50	102.00	102.00	366,114
2022-02-02	102.25	102.25	102.00	102.25	312,570
2022-02-01	102.25	102.50	102.50	102.50	573,346
2022-01-31	102.50	102.50	102.00	102.25	557,888
2022-01-28	102.50	102.50	102.00	102.50	267,182
2022-01-27	102.75	102.75	102.50	102.50	115,670
2022-01-26	102.75	103.00	102.50	102.75	200,904
2022-01-25	103.50	103.00	102.00	102.75	436,695
2022-01-24	103.75	103.50	103.00	103.00	650,954
2022-01-21	104.75	103.50	103.50	103.50	704,751
2022-01-20	104.75	104.50	104.50	104.50	230,238
2022-01-19	104.75	104.50	104.50	104.50	236,729
2022-01-18	104.75	104.75	104.50	104.75	779,511
2022-01-17	105.00	105.00	104.50	104.75	188,699
2022-01-14	105.00	105.00	104.50	105.00	706,134
2022-01-13	104.50	105.25	104.75	105.00	887,321
2022-01-12	103.75	104.50	103.75	104.50	929,410
2022-01-11	106.00	106.00	104.00	104.00	166,072
2022-01-10	103.25	103.75	102.50	103.75	892,034
2022-01-07	104.00	104.00	102.50	103.00	574,955
2022-01-06	101.75	102.50	101.50	102.25	720,647
2022-01-05	101.25	101.75	101.00	101.75	572,482
2022-01-04	101.25	101.25	101.00	101.00	1,090,383
2022-01-03	101.25	101.25	101.25	101.25	0
2021-12-31	101.25	101.25	101.00	101.25	26,203
2021-12-30	101.00	101.25	100.50	101.25	1,654,860
2021-12-29	100.75	101.00	101.00	100.75	688,567
2021-12-28	100.75	100.75	100.75	100.75	0
2021-12-27	100.75	100.75	100.75	100.75	0
2021-12-24	100.75	100.75	100.50	100.75	82,645
2021-12-23	100.75	100.75	100.50	100.75	389,731
2021-12-22	101.00	101.00	100.50	100.75	600,504
2021-12-21	101.25	101.50	101.50	101.00	462,063
2021-12-20	101.25	101.25	100.50	101.00	333,332
2021-12-17	101.25	101.50	101.00	101.25	753,597
2021-12-16	101.25	101.50	101.00	101.00	283,337
2021-12-15	102.00	102.00	101.00	101.00	158,526
2021-12-14	101.25	101.50	101.50	101.50	382,170
2021-12-13	101.50	101.50	101.25	101.50	912,998
2021-12-10	101.25	101.25	101.00	101.25	231,794
2021-12-09	101.50	101.50	101.25	101.50	592,121
2021-12-08	100.75	101.00	100.50	101.00	3,092,729
2021-12-07	100.75	101.00	100.50	100.50	2,069,117
2021-12-06	100.75	100.50	100.50	100.50	1,152,927
2021-12-03	100.25	101.00	101.00	100.75	665,411
2021-12-02	99.90	100.25	99.80	100.25	370,543
2021-12-01	99.80	99.80	99.60	99.80	761,734
2021-11-30	99.80	99.80	99.60	99.80	591,389
2021-11-29	99.80	100.00	99.80	100.00	895,128
2021-11-26	100.25	100.05	99.80	99.80	794,472
2021-11-25	100.05	100.50	100.00	100.00	1,332,281
2021-11-24	100.05	100.05	100.00	100.00	1,222,480
2021-11-23	100.50	100.50	100.00	100.00	269,704
2021-11-22	100.50	100.00	100.00	100.00	1,160,254
2021-11-19	102.00	101.75	100.50	100.50	3,887,902

Share	Price	Change
Anglesey Mining (AYM)	0.70	175%
polarean (POLX)	0.17	41.67%
Rockfire Resources (ROCK)	0.175	34.62%
Hardide (HDD)	13.75	34.15%
Catenai Plc (CTAI)	0.265	32.5%

Share	Price	Change
Deltic Energy (DELT)	2.75	-31.25%
Pacific Global (PCH)	1.25	-28.57%
Weiss Korea Opp (WKOF)	130.00	-16.67%
Cppgroup (CPP)	75.00	-15.49%
Eqtec (EQT)	0.085	-14.14%

Share	Price	Volume
Caledonian Hold (CHP)	0.00525	4,123,897,106
Mirriad Advertising (MIRI)	0.0105	1,830,210,223
UK Oil & Gas (UKOG)	0.0155	892,880,726
Tower Resources (TRP)	0.029	410,819,943
Synergia Energy (SYN)	0.0085	163,185,728