Lloyds Share History

Lloyds Share Price history. The following table shows end-of-day data LLOY historical share prices for Lloyds, 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.

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

Date	Open	High	Low	Close	Volume
2026-06-12	100.80	102.55	99.86	102.35	137,093,240
2026-06-11	97.42	98.76	96.84	98.16	193,786,207
2026-06-10	98.54	98.70	96.40	97.22	146,608,576
2026-06-09	99.26	100.75	97.94	98.18	142,094,083
2026-06-08	98.44	100.65	98.02	99.06	220,352,334
2026-06-05	100.40	101.05	99.16	99.16	149,363,100
2026-06-04	99.44	100.90	98.88	100.50	66,313,688
2026-06-03	99.96	100.80	98.90	98.90	158,039,142
2026-06-02	101.05	101.45	99.12	100.10	270,997,740
2026-06-01	101.65	101.65	99.26	100.10	189,160,863
2026-05-29	101.15	102.20	101.00	101.90	261,736,480
2026-05-28	101.45	101.75	100.25	101.15	118,878,137
2026-05-27	101.45	102.35	101.25	102.00	114,690,497
2026-05-26	101.20	101.80	100.55	101.50	125,736,292
2026-05-25	99.60	99.60	99.60	99.60	0
2026-05-22	99.32	100.20	98.58	99.60	87,413,686
2026-05-21	99.16	99.82	97.64	98.52	115,920,513
2026-05-20	95.68	100.15	95.48	99.86	142,212,180
2026-05-19	95.66	96.86	95.62	96.30	253,513,361
2026-05-18	93.48	95.72	93.34	95.24	113,145,033
2026-05-15	94.72	95.00	93.30	94.06	312,587,571
2026-05-14	95.46	96.60	95.40	96.60	125,792,385
2026-05-13	95.72	96.24	93.26	95.06	130,762,871
2026-05-12	96.86	98.30	93.92	94.06	430,171,645
2026-05-11	98.98	100.10	98.08	98.34	143,747,115
2026-05-08	97.23	100.10	96.80	99.03	150,326,966
2026-05-07	99.82	100.24	97.97	97.97	163,940,650
2026-05-06	96.15	100.26	96.15	99.46	208,954,734
2026-05-05	97.19	97.21	93.49	94.90	254,004,552
2026-05-04	98.24	98.24	98.24	98.24	0
2026-05-01	98.73	99.27	97.71	98.24	392,549,563
2026-04-30	97.53	99.69	96.39	99.69	326,406,427
2026-04-29	98.06	99.45	96.31	97.05	230,504,702
2026-04-28	98.15	98.67	96.71	98.57	116,711,050
2026-04-27	97.95	98.59	97.33	97.50	368,092,686
2026-04-24	98.00	98.65	96.96	97.77	126,543,764
2026-04-23	99.27	99.69	98.14	98.88	105,074,480
2026-04-22	101.26	101.38	100.16	100.26	149,546,891
2026-04-21	102.98	103.24	100.62	100.62	249,508,171
2026-04-20	103.54	103.76	102.24	102.78	164,937,419
2026-04-17	103.14	105.36	101.80	105.12	122,943,309
2026-04-16	103.66	105.04	102.86	102.86	87,420,250
2026-04-15	102.66	103.68	102.66	103.28	184,194,272
2026-04-14	101.22	103.00	100.52	103.00	134,496,982
2026-04-13	100.06	100.66	99.07	100.66	371,157,933
2026-04-10	100.92	101.88	100.68	100.90	147,789,345
2026-04-09	100.54	101.00	99.59	100.62	130,287,554
2026-04-08	103.54	105.12	101.76	102.14	400,158,060
2026-04-07	98.40	98.73	95.73	95.73	177,709,252
2026-04-06	97.94	97.94	97.94	97.94	0
2026-04-03	97.94	97.94	97.94	97.94	0
2026-04-02	95.78	98.36	95.46	97.94	538,054,808
2026-04-01	96.00	97.70	94.50	97.70	271,375,531
2026-03-31	91.20	93.26	91.20	92.34	177,697,786
2026-03-30	89.78	91.86	89.58	91.28	192,649,696
2026-03-27	92.68	93.04	90.26	90.44	184,498,406
2026-03-26	94.38	94.84	92.32	92.32	136,233,954
2026-03-25	94.24	96.06	94.24	95.00	147,200,637
2026-03-24	92.78	93.68	91.44	93.20	269,223,360
2026-03-23	88.92	94.12	87.62	92.68	484,024,530
2026-03-20	94.34	94.72	90.78	90.78	320,793,714
2026-03-19	95.24	95.34	91.64	92.78	204,301,686
2026-03-18	96.70	98.30	96.20	96.54	142,685,918
2026-03-17	94.96	97.10	94.68	96.20	127,817,625
2026-03-16	94.24	96.12	93.92	94.90	169,976,062
2026-03-13	94.38	95.96	94.00	94.18	128,894,081
2026-03-12	98.14	98.32	94.58	95.50	166,276,405
2026-03-11	98.32	99.14	97.72	98.38	172,121,828
2026-03-10	97.88	99.32	97.68	99.02	305,636,169
2026-03-09	93.60	95.16	92.36	95.16	220,602,770
2026-03-06	97.60	98.20	94.50	95.42	242,368,806
2026-03-05	98.50	99.58	96.40	96.90	208,232,109
2026-03-04	96.50	98.84	96.18	98.28	223,616,372
2026-03-03	98.28	98.66	95.46	96.94	290,594,442
2026-03-02	99.60	100.20	98.50	99.92	397,849,664
2026-02-27	104.50	105.00	101.70	102.45	206,580,492
2026-02-26	104.85	105.00	103.70	104.90	158,505,094
2026-02-25	103.60	104.55	102.55	104.50	394,303,082
2026-02-24	103.80	103.85	101.00	102.60	240,675,256
2026-02-23	104.80	105.90	102.80	103.80	136,103,961
2026-02-20	103.65	104.85	102.60	104.15	156,631,613
2026-02-19	105.50	105.70	101.75	102.00	406,994,109
2026-02-18	103.15	105.30	102.35	104.60	371,029,856
2026-02-17	101.30	102.75	100.65	102.75	105,442,209
2026-02-16	101.35	102.25	101.10	101.40	132,297,654
2026-02-13	103.75	104.00	98.20	100.40	485,856,553
2026-02-12	105.00	105.65	102.35	102.40	297,141,393
2026-02-11	104.15	104.60	101.75	103.05	218,038,633
2026-02-10	105.95	106.85	101.85	102.80	329,517,713
2026-02-09	107.00	107.15	100.80	105.25	293,301,116
2026-02-06	106.00	107.30	105.70	106.75	121,021,211
2026-02-05	110.60	111.45	105.60	105.80	349,813,043
2026-02-04	113.45	114.55	112.05	112.05	165,256,451
2026-02-03	111.95	113.60	111.35	112.60	158,684,443
2026-02-02	107.95	111.45	106.70	111.45	270,938,086
2026-01-30	106.40	108.95	105.70	108.95	158,368,364
2026-01-29	104.95	107.10	103.35	105.45	213,081,534
2026-01-28	105.25	105.50	103.85	104.50	181,085,720
2026-01-27	103.95	105.25	103.30	105.25	111,201,699
2026-01-26	102.00	103.55	101.70	103.00	85,477,778
2026-01-23	102.15	102.30	101.35	101.65	92,582,896
2026-01-22	102.95	103.50	100.50	101.90	206,310,410
2026-01-21	102.15	102.15	100.30	101.40	96,368,326
2026-01-20	101.95	102.40	101.25	102.40	218,966,078
2026-01-19	101.00	102.30	100.20	102.30	210,703,611
2026-01-16	102.25	102.30	101.10	102.10	182,057,130
2026-01-15	101.45	102.65	101.30	102.20	450,474,546
2026-01-14	101.50	102.80	100.90	101.00	106,331,310
2026-01-13	101.20	101.60	100.75	101.35	287,127,487
2026-01-12	100.05	101.15	99.44	101.00	70,737,680
2026-01-09	100.30	100.50	99.46	100.30	54,516,929
2026-01-08	98.84	100.05	98.34	100.05	152,865,783
2026-01-07	100.30	100.50	98.58	98.90	94,970,531
2026-01-06	100.50	101.70	100.05	100.30	120,170,927
2026-01-05	99.90	100.05	97.90	99.96	132,601,689
2026-01-02	98.24	100.00	98.20	99.24	132,169,853
2026-01-01	98.24	98.24	98.24	98.24	0
2025-12-31	98.54	98.62	98.00	98.24	27,895,664
2025-12-30	97.20	98.54	97.12	98.34	38,060,106
2025-12-29	97.00	97.86	96.66	97.26	47,038,346
2025-12-26	97.00	97.00	97.00	97.00	0
2025-12-25	97.00	97.00	97.00	97.00	0
2025-12-24	97.58	97.68	96.98	97.00	24,321,044
2025-12-23	97.38	97.92	96.36	97.52	131,615,578
2025-12-22	97.16	97.18	96.30	97.08	54,031,680
2025-12-19	96.88	97.42	96.16	97.42	331,402,057
2025-12-18	96.14	96.34	95.10	96.34	70,321,961
2025-12-17	95.58	96.94	95.38	95.94	161,978,816
2025-12-16	95.00	95.06	94.02	95.02	131,270,815
2025-12-15	94.20	95.66	94.20	95.14	101,835,343
2025-12-12	95.32	96.00	93.72	93.72	111,081,781
2025-12-11	93.72	95.10	93.10	95.02	85,148,587
2025-12-10	93.84	95.52	93.74	94.84	281,698,650
2025-12-09	95.54	96.20	94.32	94.32	198,865,199
2025-12-08	95.76	95.98	95.04	95.70	180,306,152
2025-12-05	97.20	97.42	95.76	95.76	88,624,679
2025-12-04	96.66	97.32	95.92	96.96	115,035,663
2025-12-03	96.82	97.06	95.56	95.96	81,716,994
2025-12-02	95.66	97.74	95.28	97.36	99,172,247
2025-12-01	95.50	95.84	94.44	95.50	268,393,110
2025-11-28	96.60	96.92	95.92	96.14	110,018,461
2025-11-27	93.64	96.60	93.42	96.60	255,831,604
2025-11-26	90.84	95.30	89.82	93.80	237,526,084
2025-11-25	89.14	90.68	88.74	90.68	105,396,469
2025-11-24	87.96	88.14	87.06	87.38	322,915,510
2025-11-21	86.10	87.28	85.82	87.12	90,230,735
2025-11-20	88.48	88.68	87.42	87.42	84,604,099
2025-11-19	88.88	89.12	87.46	87.62	119,680,626
2025-11-18	88.32	89.12	87.92	89.08	111,240,109
2025-11-17	91.46	91.94	90.58	90.84	226,191,490
2025-11-14	90.28	91.76	90.16	91.50	150,553,955
2025-11-13	95.48	95.70	94.12	94.12	80,262,931
2025-11-12	94.52	95.58	94.52	95.16	188,620,652
2025-11-11	93.24	95.10	93.24	94.62	153,593,043
2025-11-10	91.74	92.94	91.34	92.92	106,637,306
2025-11-07	91.48	92.04	90.38	90.60	125,845,990
2025-11-06	91.24	91.90	90.56	91.14	196,131,681
2025-11-05	88.52	89.56	88.46	89.56	195,065,629
2025-11-04	89.00	89.02	87.42	88.90	325,729,136
2025-11-03	89.30	89.54	88.76	89.40	110,058,854
2025-10-31	88.66	89.24	88.28	89.08	85,540,197
2025-10-30	89.06	89.10	87.90	88.82	139,507,890
2025-10-29	88.00	88.92	87.80	88.58	150,423,258
2025-10-28	87.78	87.86	86.18	87.86	100,560,223
2025-10-27	85.60	87.84	85.44	87.84	194,365,669
2025-10-24	85.50	85.86	83.98	85.86	189,508,366
2025-10-23	83.86	86.54	83.58	85.46	262,059,411
2025-10-22	83.60	84.74	83.58	84.48	225,708,593
2025-10-21	83.50	83.74	82.94	83.34	90,881,113
2025-10-20	83.48	83.66	82.80	83.00	65,263,525
2025-10-17	82.20	84.02	81.82	82.44	125,345,792
2025-10-16	84.30	85.06	83.80	84.48	65,743,265
2025-10-15	84.20	85.32	83.86	84.86	105,187,422
2025-10-14	83.50	84.18	83.02	84.18	87,296,821
2025-10-13	83.02	84.40	83.02	83.68	108,899,363
2025-10-10	83.62	84.30	82.90	82.90	72,796,420
2025-10-09	84.50	84.82	82.82	83.50	333,026,626
2025-10-08	84.30	86.62	84.26	86.38	168,073,966
2025-10-07	84.08	84.18	83.08	83.30	132,786,785
2025-10-06	84.50	84.66	83.32	84.34	139,390,263
2025-10-03	84.16	84.88	83.84	84.36	63,732,441
2025-10-02	83.94	84.92	83.60	83.76	102,841,592
2025-10-01	83.48	84.04	82.78	83.42	171,945,296
2025-09-30	82.96	84.02	82.62	83.82	99,150,644
2025-09-29	83.42	83.62	82.62	82.80	69,131,759
2025-09-26	81.70	83.16	81.54	83.00	115,988,292
2025-09-25	82.06	82.36	81.22	81.38	89,036,543
2025-09-24	81.56	83.00	81.08	82.36	82,079,540
2025-09-23	82.20	82.88	81.54	82.08	80,460,822
2025-09-22	82.16	82.58	81.70	81.98	124,707,160
2025-09-19	84.38	84.38	81.36	82.14	252,772,235
2025-09-18	83.26	83.90	83.06	83.80	74,693,971
2025-09-17	83.10	83.40	82.48	83.12	61,958,490
2025-09-16	84.46	84.70	82.94	82.94	519,722,871
2025-09-15	83.50	84.46	82.98	84.46	96,518,823
2025-09-12	82.30	82.88	82.28	82.60	166,465,631
2025-09-11	82.22	82.36	81.36	82.18	143,716,428
2025-09-10	81.76	81.98	81.28	81.62	583,764,683
2025-09-09	80.74	81.64	80.42	81.58	156,252,338
2025-09-08	79.78	80.16	79.56	80.12	84,962,597
2025-09-05	80.80	80.86	79.20	79.36	88,937,141
2025-09-04	78.84	80.64	78.68	80.48	71,706,889
2025-09-03	78.56	79.04	77.38	78.80	171,789,572
2025-09-02	80.32	80.32	78.02	78.50	140,462,934
2025-09-01	79.80	80.30	79.68	80.06	90,950,890
2025-08-29	81.28	81.58	77.94	79.52	237,179,699
2025-08-28	83.00	83.12	81.78	82.30	129,084,306
2025-08-27	83.36	83.94	82.20	82.62	145,280,551
2025-08-26	84.06	84.28	82.98	83.04	270,169,941
2025-08-25	84.10	84.10	84.10	84.10	0
2025-08-22	83.94	84.60	83.64	84.10	129,808,674
2025-08-21	83.82	84.10	83.30	83.70	86,998,014
2025-08-20	82.68	83.72	82.68	83.46	184,895,362
2025-08-19	83.32	83.72	82.88	82.88	79,552,206
2025-08-18	82.82	83.40	82.40	82.98	238,600,586
2025-08-15	83.98	84.16	82.78	82.78	85,738,369
2025-08-14	83.16	83.98	83.16	83.58	57,365,131
2025-08-13	83.20	83.88	82.98	83.44	52,547,030
2025-08-12	82.74	83.34	82.58	83.04	72,393,338
2025-08-11	81.26	82.44	81.16	82.44	169,207,529
2025-08-08	80.36	80.98	80.36	80.94	194,248,869
2025-08-07	81.04	81.34	80.12	80.48	86,654,785
2025-08-06	81.14	81.34	80.04	80.96	163,353,173
2025-08-05	83.92	83.92	80.60	80.76	258,190,745
2025-08-04	80.72	82.56	79.68	82.56	466,262,827
2025-08-01	77.18	77.32	74.42	75.74	164,667,009
2025-07-31	77.94	79.44	77.64	77.80	198,365,925
2025-07-30	79.80	79.80	78.48	78.70	135,021,642
2025-07-29	78.20	79.54	78.04	79.22	102,166,671
2025-07-28	79.70	79.74	78.00	78.24	112,586,946
2025-07-25	78.28	80.00	77.08	79.04	280,156,607
2025-07-24	78.00	79.28	76.02	78.04	140,579,124
2025-07-23	78.20	78.28	77.26	77.64	134,765,056
2025-07-22	78.20	78.52	77.38	77.90	75,528,064
2025-07-21	77.70	78.82	77.18	78.82	170,172,060
2025-07-18	78.36	78.46	77.24	77.80	150,513,321
2025-07-17	77.76	78.94	77.70	78.20	105,258,376
2025-07-16	76.04	77.34	76.04	76.40	75,068,201
2025-07-15	76.76	77.12	75.84	76.24	81,237,964
2025-07-14	74.82	76.52	74.82	76.50	64,840,037
2025-07-11	75.88	76.18	75.06	75.68	60,671,857
2025-07-10	76.12	76.88	76.04	76.04	178,287,852
2025-07-09	76.06	76.36	75.32	75.56	184,164,832
2025-07-08	75.44	76.06	75.32	75.66	82,251,249
2025-07-07	75.50	75.84	75.16	75.68	152,868,544
2025-07-04	75.60	76.04	75.04	75.36	65,461,289
2025-07-03	73.54	75.98	73.54	75.88	113,284,336
2025-07-02	76.98	77.60	72.86	73.54	270,309,858
2025-07-01	76.84	77.26	76.00	76.36	103,024,945
2025-06-30	76.90	77.14	75.96	76.70	86,780,190
2025-06-27	76.04	77.00	75.92	76.62	98,598,252
2025-06-26	75.96	76.48	75.62	75.76	86,861,843
2025-06-25	76.44	76.62	75.50	76.02	63,064,287
2025-06-24	76.22	76.82	75.80	76.66	100,001,022
2025-06-23	75.12	75.88	74.74	74.88	81,413,196
2025-06-20	75.70	76.54	75.48	75.56	202,052,778
2025-06-19	76.56	76.56	75.48	75.48	41,979,049
2025-06-18	76.06	76.86	75.98	76.60	71,506,960
2025-06-17	77.18	77.32	75.70	75.74	109,816,667
2025-06-16	76.72	77.66	76.64	77.16	103,353,291
2025-06-13	75.82	76.52	75.34	76.50	85,906,588
2025-06-12	75.48	77.12	75.48	76.82	132,617,743
2025-06-11	76.06	76.86	75.72	76.06	137,685,577
2025-06-10	76.82	76.94	75.50	75.68	103,480,265
2025-06-09	77.04	77.18	76.36	76.98	78,070,548
2025-06-06	76.66	77.28	76.36	76.92	80,803,442
2025-06-05	76.22	76.68	75.74	76.68	121,679,611
2025-06-04	77.14	77.40	76.32	76.58	107,345,299
2025-06-03	77.92	78.12	76.44	77.04	118,192,331
2025-06-02	76.90	77.94	76.90	77.80	102,314,744
2025-05-30	77.22	77.86	77.06	77.20	241,370,563
2025-05-29	77.28	77.60	76.34	77.22	198,914,403
2025-05-28	78.50	78.66	76.62	76.62	116,808,759
2025-05-27	78.42	78.94	78.18	78.48	103,373,037
2025-05-26	79.81	79.81	79.81	79.81	521
2025-05-23	78.38	78.98	75.90	77.82	265,111,547
2025-05-22	77.86	78.60	77.34	78.48	173,828,842
2025-05-21	78.08	78.68	77.96	77.98	181,140,918
2025-05-20	76.34	78.02	76.28	78.02	243,942,148
2025-05-19	74.60	75.84	74.54	75.84	98,564,124
2025-05-16	74.80	75.08	74.52	75.00	104,856,219
2025-05-15	74.68	75.04	74.32	74.78	132,892,283
2025-05-14	73.52	74.94	73.52	74.94	121,071,565
2025-05-13	71.70	73.80	71.70	73.40	81,959,103
2025-05-12	73.94	74.24	72.56	73.04	96,102,501
2025-05-09	72.86	73.02	72.50	73.02	74,740,405
2025-05-08	72.68	73.10	72.16	72.64	168,989,744
2025-05-07	71.76	72.58	70.84	72.24	137,272,764
2025-05-06	70.98	71.66	70.58	71.62	88,773,993
2025-05-05	70.37	70.37	70.37	70.37	58
2025-05-02	71.44	72.08	69.70	70.58	191,446,066
2025-05-01	72.00	72.62	71.10	71.34	77,818,249
2025-04-30	73.48	73.52	70.36	73.28	467,864,553
2025-04-29	73.44	74.04	73.16	73.18	109,897,384
2025-04-28	73.08	73.60	72.90	72.90	77,184,043
2025-04-25	72.76	73.24	72.44	73.00	86,607,384
2025-04-24	73.34	73.38	72.30	72.66	120,149,806
2025-04-23	72.00	73.54	72.00	73.54	152,940,919
2025-04-22	70.32	71.40	70.08	71.28	197,230,047
2025-04-21	70.32	70.32	70.32	70.32	0
2025-04-18	70.32	70.32	70.32	70.32	0
2025-04-17	70.96	71.04	69.72	70.32	84,201,039
2025-04-16	70.36	71.10	70.02	70.78	106,516,268
2025-04-15	68.76	70.94	68.76	70.80	115,489,694
2025-04-14	67.96	69.00	67.58	68.74	86,824,955
2025-04-11	66.86	67.48	65.78	66.76	478,079,379
2025-04-10	69.24	69.24	66.00	66.34	191,913,688
2025-04-09	64.76	65.78	63.54	64.40	180,726,741
2025-04-08	65.14	67.42	64.94	66.32	193,348,758
2025-04-07	61.22	67.28	60.82	64.02	334,142,466
2025-04-04	68.62	68.80	63.76	65.00	325,636,558
2025-04-03	70.74	71.42	69.46	69.70	167,017,559
2025-04-02	72.34	72.74	71.80	72.46	84,773,883
2025-04-01	72.66	73.40	72.02	72.60	115,462,585
2025-03-31	72.74	72.86	71.28	72.08	138,961,910
2025-03-28	73.44	74.26	73.18	73.40	122,115,913
2025-03-27	72.66	74.00	72.26	74.00	145,704,791
2025-03-26	73.66	74.06	73.00	73.36	170,808,411
2025-03-25	72.58	73.62	72.50	73.38	154,239,073
2025-03-24	71.22	72.40	71.14	72.36	100,423,872
2025-03-21	71.00	71.28	70.00	70.58	267,645,171
2025-03-20	71.42	71.60	69.96	71.54	153,444,744
2025-03-19	69.94	70.96	69.94	70.58	123,061,240
2025-03-18	69.92	70.82	69.74	70.16	355,042,912
2025-03-17	69.74	70.08	69.54	69.82	81,116,281
2025-03-14	68.18	69.76	67.80	69.56	102,577,981
2025-03-13	68.24	69.42	68.02	68.32	112,867,609
2025-03-12	67.46	68.40	67.30	68.20	206,726,260
2025-03-11	68.38	68.56	67.06	67.22	196,280,906
2025-03-10	71.18	71.60	69.06	69.18	349,887,745
2025-03-07	71.96	72.90	70.92	70.92	188,577,628
2025-03-06	74.32	74.46	72.34	72.74	257,763,239
2025-03-05	73.04	74.14	72.48	73.08	295,214,939
2025-03-04	72.08	72.92	71.02	71.42	134,878,095
2025-03-03	73.00	73.32	71.76	72.34	244,900,216
2025-02-28	71.78	72.98	71.14	72.98	338,012,756
2025-02-27	70.78	71.88	70.78	71.72	155,727,362
2025-02-26	70.10	71.98	69.60	71.76	301,841,389
2025-02-25	67.40	69.22	66.88	68.62	227,973,869
2025-02-24	67.14	67.64	66.58	67.32	177,521,182
2025-02-21	65.90	67.30	65.44	67.20	283,408,888
2025-02-20	64.10	67.58	63.82	65.90	666,438,615
2025-02-19	63.18	63.34	62.44	62.84	101,806,319
2025-02-18	63.14	63.66	62.76	63.26	114,328,796
2025-02-17	64.38	64.80	61.32	62.92	141,336,579
2025-02-14	64.30	64.40	63.50	64.16	170,367,970
2025-02-13	63.92	64.22	63.14	64.22	111,306,249
2025-02-12	62.96	63.90	62.88	63.90	204,042,737
2025-02-11	62.84	63.18	62.38	62.80	94,599,456
2025-02-10	62.54	63.32	62.54	62.80	107,969,632
2025-02-07	63.36	63.56	62.42	62.56	124,271,108
2025-02-06	62.60	63.36	62.38	63.34	167,947,287
2025-02-05	61.20	61.98	61.16	61.98	75,820,838
2025-02-04	61.52	61.70	60.88	61.58	76,486,929
2025-02-03	61.12	61.68	60.52	61.28	113,007,919
2025-01-31	62.30	62.58	62.06	62.34	122,019,855
2025-01-30	62.22	62.56	61.94	62.34	89,430,107
2025-01-29	61.88	62.64	61.64	62.52	138,268,417
2025-01-28	61.32	61.80	61.20	61.58	169,466,389
2025-01-27	61.02	61.86	60.36	61.30	162,716,959
2025-01-24	62.42	62.42	61.34	61.82	100,918,993
2025-01-23	61.04	62.54	61.04	62.54	213,818,064
2025-01-22	61.50	62.06	60.72	61.70	211,020,225
2025-01-21	61.00	61.70	60.56	61.00	271,182,627
2025-01-20	58.44	58.98	58.34	58.66	108,078,771
2025-01-17	58.04	58.92	57.52	58.54	180,340,071
2025-01-16	57.86	57.98	56.80	57.26	103,256,844
2025-01-15	54.70	57.16	54.70	57.12	209,760,854
2025-01-14	53.66	54.04	53.20	53.62	175,172,591
2025-01-13	53.46	53.62	52.72	53.18	155,457,811
2025-01-10	53.78	54.10	52.44	52.88	195,490,248
2025-01-09	53.38	54.02	52.86	53.90	101,445,751
2025-01-08	55.52	55.68	52.90	53.86	171,903,463
2025-01-07	55.56	55.90	54.92	55.34	169,652,160
2025-01-06	54.40	55.76	54.28	55.76	185,825,996
2025-01-03	54.84	55.14	54.18	54.36	131,283,340
2025-01-02	54.58	55.10	54.14	55.04	42,441,978
2025-01-01	54.78	54.78	54.78	54.78	0
2024-12-31	54.72	55.04	54.44	54.78	32,226,342
2024-12-30	54.08	54.66	53.98	54.42	43,335,928
2024-12-27	54.14	54.46	54.04	54.36	63,633,953
2024-12-26	54.22	54.22	54.22	54.22	0
2024-12-25	54.22	54.22	54.22	54.22	0
2024-12-24	54.58	54.58	54.20	54.22	70,289,547
2024-12-23	54.08	54.40	53.72	53.96	193,151,453
2024-12-20	53.86	54.32	53.36	54.20	349,339,590
2024-12-19	53.84	54.30	53.72	54.30	152,444,011
2024-12-18	54.34	55.42	54.04	54.82	141,994,442
2024-12-17	55.00	55.58	53.80	54.22	222,377,120
2024-12-16	55.40	56.10	55.18	55.38	89,541,200
2024-12-13	55.10	55.62	55.06	55.38	118,032,487
2024-12-12	54.58	55.68	54.50	55.00	100,438,555
2024-12-11	52.66	55.52	52.58	54.22	490,155,144
2024-12-10	53.02	53.20	52.80	52.94	111,467,853
2024-12-09	53.42	53.58	53.20	53.24	77,299,395
2024-12-06	53.70	53.74	53.00	53.08	104,208,522
2024-12-05	52.82	53.70	52.80	53.66	212,730,691
2024-12-04	53.02	53.34	52.76	53.00	123,358,833
2024-12-03	53.12	53.40	52.88	52.94	114,764,825
2024-12-02	53.00	53.40	52.58	52.82	111,970,546
2024-11-29	53.16	53.40	52.94	53.06	112,998,827
2024-11-28	53.50	53.54	52.88	53.26	65,853,158
2024-11-27	53.32	53.34	52.90	53.18	100,322,757
2024-11-26	54.48	54.52	53.24	53.42	119,880,858
2024-11-25	54.50	55.10	53.84	54.66	352,150,398
2024-11-22	55.40	55.40	53.86	54.42	156,356,204
2024-11-21	55.46	55.46	54.64	55.02	75,605,237
2024-11-20	55.50	55.74	55.24	55.42	128,349,102
2024-11-19	56.20	56.44	54.88	55.32	140,555,131
2024-11-18	57.00	57.06	55.78	56.24	102,346,466
2024-11-15	54.80	56.48	54.80	56.48	163,160,990
2024-11-14	54.76	55.04	54.26	55.04	105,138,080
2024-11-13	53.94	55.10	53.94	54.60	123,684,318
2024-11-12	54.06	54.66	53.86	53.86	115,216,863
2024-11-11	53.66	54.84	53.54	54.54	143,481,442
2024-11-08	54.46	54.64	52.70	53.08	187,872,153
2024-11-07	55.12	55.30	54.32	54.54	155,565,808
2024-11-06	55.16	55.92	54.44	54.76	159,048,391
2024-11-05	54.40	55.12	54.20	54.86	135,871,103
2024-11-04	54.32	55.64	54.32	54.82	197,160,534
2024-11-01	53.20	54.96	53.20	54.42	143,210,274
2024-10-31	53.08	54.28	53.08	53.40	224,377,461
2024-10-30	53.76	55.00	53.18	53.66	305,259,867
2024-10-29	56.28	56.34	54.30	54.54	239,820,340
2024-10-28	56.60	57.46	55.50	56.12	302,863,257
2024-10-25	62.38	62.50	57.60	57.66	312,290,304
2024-10-24	61.90	62.60	61.70	62.20	308,429,072
2024-10-23	63.00	63.46	60.82	61.62	213,088,987
2024-10-22	61.46	62.42	61.40	62.00	159,162,082
2024-10-21	62.00	62.34	61.58	61.80	244,248,417
2024-10-18	61.62	62.18	61.34	62.18	180,387,101
2024-10-17	61.20	61.86	61.06	61.86	172,317,494
2024-10-16	60.00	61.20	60.00	61.20	164,722,075
2024-10-15	59.88	60.12	59.58	60.08	141,352,737
2024-10-14	59.82	59.82	59.34	59.64	92,970,811
2024-10-11	59.30	59.94	59.18	59.94	88,510,379
2024-10-10	59.24	59.58	59.06	59.44	99,900,617
2024-10-09	58.36	59.30	58.28	59.24	77,640,885
2024-10-08	58.66	58.80	58.00	58.26	105,422,123
2024-10-07	59.20	59.38	58.54	59.16	113,144,972
2024-10-04	57.54	58.86	57.54	58.80	138,628,488
2024-10-03	57.64	58.02	56.92	57.44	150,665,095
2024-10-02	58.00	58.30	57.46	57.66	148,415,150
2024-10-01	58.80	59.36	57.68	58.20	188,839,770
2024-09-30	58.88	59.38	58.72	58.80	138,801,898
2024-09-27	59.14	59.44	58.74	59.40	101,433,761
2024-09-26	58.90	59.18	58.68	58.98	77,995,234
2024-09-25	58.96	59.66	58.02	58.18	166,563,356
2024-09-24	58.44	59.38	58.44	59.28	374,555,625
2024-09-23	58.42	58.42	57.82	58.10	70,462,933
2024-09-20	58.26	58.38	57.74	58.20	243,847,154
2024-09-19	58.72	58.80	58.26	58.50	133,526,363
2024-09-18	58.34	58.46	57.68	57.88	75,864,178
2024-09-17	58.46	58.88	58.36	58.58	88,267,996
2024-09-16	57.80	58.26	57.68	58.16	51,959,847
2024-09-13	57.96	58.26	57.62	58.04	70,242,110
2024-09-12	58.50	58.50	57.52	57.90	205,053,102
2024-09-11	57.36	57.58	56.76	57.44	233,586,333
2024-09-10	57.40	57.70	56.24	56.48	181,486,612
2024-09-09	56.40	57.54	56.40	57.26	177,753,088
2024-09-06	57.52	57.66	56.32	56.42	187,178,359
2024-09-05	56.82	58.40	56.70	57.58	120,454,344
2024-09-04	56.42	57.50	56.42	57.06	106,283,132
2024-09-03	58.04	58.54	56.98	57.26	195,841,606
2024-09-02	58.56	58.70	58.00	58.12	81,091,125
2024-08-30	58.30	58.70	58.30	58.50	133,560,838
2024-08-29	58.02	58.78	57.92	58.34	113,812,110
2024-08-28	59.42	59.42	57.20	58.18	125,480,216
2024-08-27	59.40	59.40	58.60	59.20	108,241,622
2024-08-26	59.40	59.40	59.40	59.40	0
2024-08-23	58.50	59.58	58.48	59.40	126,472,106
2024-08-22	58.62	58.66	58.06	58.30	140,728,005
2024-08-21	59.40	59.40	58.12	58.30	98,362,006
2024-08-20	59.48	59.48	58.18	58.38	58,791,840
2024-08-19	58.88	59.22	58.54	59.22	96,623,702
2024-08-16	58.30	58.96	58.12	58.90	69,518,551
2024-08-15	57.52	58.48	57.28	58.48	126,352,200
2024-08-14	57.42	57.46	57.06	57.32	81,031,322
2024-08-13	56.96	57.24	56.50	56.90	66,305,181
2024-08-12	57.20	57.38	56.52	56.80	90,262,717
2024-08-09	57.42	57.46	56.58	56.96	302,571,709
2024-08-08	56.60	57.10	55.80	57.08	128,445,313
2024-08-07	56.18	57.18	55.60	57.00	183,281,064
2024-08-06	55.48	56.08	54.98	55.16	170,607,165
2024-08-05	53.34	54.68	52.76	54.56	347,972,080
2024-08-02	55.54	56.38	55.04	55.34	323,672,800
2024-08-01	58.38	58.84	56.16	56.16	307,161,685
2024-07-31	60.00	60.38	59.20	59.58	164,946,782
2024-07-30	60.82	60.90	59.70	59.70	177,951,104
2024-07-29	60.90	61.62	60.72	61.10	173,073,728
2024-07-26	59.82	60.66	59.54	60.66	140,446,417
2024-07-25	57.00	60.80	56.70	60.64	233,615,978
2024-07-24	59.08	59.94	58.96	59.66	115,546,183
2024-07-23	59.00	59.52	58.46	59.52	175,542,200
2024-07-22	59.36	59.50	58.98	58.98	266,395,240
2024-07-19	58.84	59.54	58.84	59.14	99,192,680
2024-07-18	59.10	59.78	59.06	59.20	123,711,678
2024-07-17	58.64	59.10	58.52	58.78	73,138,365
2024-07-16	58.50	58.96	58.26	58.50	76,127,953
2024-07-15	58.50	59.36	58.24	58.80	82,739,481
2024-07-12	59.56	59.64	58.64	59.10	69,605,058
2024-07-11	58.20	59.22	57.94	59.14	101,253,512
2024-07-10	58.12	58.46	57.86	58.10	85,645,956
2024-07-09	58.94	59.28	57.62	57.84	176,111,816
2024-07-08	58.12	59.32	58.10	59.02	156,999,625
2024-07-05	58.10	58.56	57.66	58.28	302,017,768
2024-07-04	56.14	57.28	56.10	57.28	154,028,716
2024-07-03	55.52	56.02	55.22	55.88	323,106,521
2024-07-02	55.40	55.50	54.88	54.94	194,389,894
2024-07-01	55.16	56.08	55.14	55.62	129,712,546
2024-06-28	56.38	56.56	54.28	54.74	201,728,920
2024-06-27	55.96	56.24	55.78	56.08	120,670,357
2024-06-26	55.58	55.92	55.38	55.80	317,766,799
2024-06-25	55.76	55.90	55.36	55.54	98,819,497
2024-06-24	55.72	56.14	55.40	55.68	104,466,424
2024-06-21	56.22	56.32	54.98	55.56	246,172,300
2024-06-20	55.18	56.08	55.08	56.08	179,094,266
2024-06-19	54.94	55.42	54.82	55.22	184,599,978
2024-06-18	55.06	55.12	54.42	55.02	102,463,560
2024-06-17	54.52	54.70	53.94	54.54	99,062,783
2024-06-14	53.96	54.42	53.30	54.18	162,745,962
2024-06-13	54.58	54.76	53.72	54.06	94,191,484
2024-06-12	53.82	55.10	53.82	54.98	256,300,837
2024-06-11	54.54	54.60	53.30	53.38	166,452,672
2024-06-10	54.12	54.44	53.62	54.22	157,631,134
2024-06-07	55.66	55.68	54.52	54.80	116,265,673
2024-06-06	54.66	55.74	54.50	55.64	135,516,463
2024-06-05	55.92	55.92	54.64	54.74	147,738,293
2024-06-04	55.50	56.20	54.94	55.64	262,398,085
2024-06-03	56.20	56.50	55.40	55.40	137,983,070
2024-05-31	55.66	55.78	55.16	55.52	352,448,137
2024-05-30	54.22	55.70	54.22	55.54	166,529,819
2024-05-29	55.48	55.50	54.68	54.74	167,371,119
2024-05-28	54.96	56.02	54.82	55.58	327,513,715
2024-05-27	54.80	54.80	54.80	54.80	0
2024-05-24	55.22	55.22	54.22	54.80	210,792,150
2024-05-23	56.42	56.66	55.72	55.78	345,188,510
2024-05-22	55.94	57.22	55.94	56.38	280,262,987
2024-05-21	55.98	56.30	55.80	56.18	221,098,449
2024-05-20	56.00	56.30	55.68	56.20	188,239,206
2024-05-17	55.00	55.56	54.96	55.52	207,519,217
2024-05-16	54.52	55.02	54.20	55.02	128,475,817
2024-05-15	54.76	54.80	54.26	54.50	267,072,416
2024-05-14	54.18	54.62	54.16	54.54	141,610,312
2024-05-13	54.18	54.54	54.10	54.30	274,069,507
2024-05-10	54.28	54.48	54.00	54.30	87,841,027
2024-05-09	54.16	54.34	53.70	53.94	236,468,265
2024-05-08	53.84	54.38	53.58	53.94	369,326,320
2024-05-07	52.98	54.20	52.94	53.72	376,960,497
2024-05-06	52.18	52.18	52.18	52.18	0
2024-05-03	52.38	52.90	52.18	52.18	86,283,470
2024-05-02	52.00	52.74	52.00	52.06	106,052,208
2024-05-01	52.10	52.84	51.92	52.20	90,399,914
2024-04-30	51.88	52.34	51.88	51.90	128,009,868
2024-04-29	52.68	52.82	51.72	51.88	174,653,180
2024-04-26	51.12	52.60	51.08	52.30	196,219,976
2024-04-25	51.42	52.18	50.92	51.20	133,825,512
2024-04-24	50.26	53.20	49.62	51.78	309,562,750
2024-04-23	51.38	51.62	50.88	51.34	199,642,768
2024-04-22	51.42	51.72	51.10	51.14	167,918,625
2024-04-19	50.70	51.08	50.20	50.92	139,824,040
2024-04-18	50.72	51.28	50.62	51.00	102,400,641
2024-04-17	49.67	50.76	49.62	50.42	154,368,961
2024-04-16	50.02	50.26	49.42	49.70	190,547,411
2024-04-15	50.96	51.72	50.92	51.16	160,594,626
2024-04-12	51.04	51.72	50.98	50.98	180,436,315
2024-04-11	51.26	51.54	50.32	50.66	276,327,522
2024-04-10	53.12	53.64	52.46	53.12	148,195,899
2024-04-09	53.62	53.80	52.70	52.86	131,246,054
2024-04-08	53.30	54.06	53.26	53.72	162,776,953
2024-04-05	53.40	53.58	52.88	53.32	121,463,713
2024-04-04	52.82	54.02	52.50	53.96	177,549,323
2024-04-03	51.56	52.46	51.56	52.38	145,222,877
2024-04-02	51.32	52.40	51.32	51.96	174,800,312
2024-04-01	51.76	51.76	51.76	51.76	0
2024-03-29	51.76	51.76	51.76	51.76	0
2024-03-28	52.23	52.43	51.57	51.76	248,468,301
2024-03-27	51.46	52.26	51.40	51.67	211,685,458
2024-03-26	51.53	52.10	51.49	51.61	260,161,269
2024-03-25	52.00	52.21	51.67	51.73	237,239,583
2024-03-22	51.77	52.66	51.43	52.18	162,388,083
2024-03-21	51.11	51.89	50.64	51.49	184,093,389
2024-03-20	49.54	50.23	49.48	50.04	134,880,574
2024-03-19	49.20	49.60	48.82	49.55	126,334,003
2024-03-18	49.40	49.70	49.14	49.39	119,223,468
2024-03-15	49.14	49.92	49.14	49.57	350,528,121
2024-03-14	49.20	49.62	48.96	49.33	145,097,156
2024-03-13	49.68	50.01	48.95	49.26	246,058,476
2024-03-12	49.36	50.02	49.29	49.55	212,228,250
2024-03-11	48.43	49.13	48.27	49.05	154,131,769
2024-03-08	48.71	49.08	48.34	48.56	149,172,500
2024-03-07	48.56	49.04	48.28	48.61	225,634,181
2024-03-06	47.98	48.58	47.93	48.40	311,139,682
2024-03-05	47.16	47.95	46.96	47.80	148,436,467
2024-03-04	47.04	47.62	46.90	47.40	344,380,501
2024-03-01	47.02	47.75	47.02	47.37	207,501,332
2024-02-29	46.58	47.51	46.55	46.57	467,441,752
2024-02-28	46.22	46.75	46.22	46.58	229,598,723
2024-02-27	45.56	46.52	45.50	46.31	205,541,409
2024-02-26	45.49	46.19	45.49	45.92	269,139,767
2024-02-23	45.99	46.17	45.39	45.50	208,409,814
2024-02-22	43.00	46.18	42.37	45.96	565,617,913
2024-02-21	43.79	43.88	43.08	43.29	202,505,664
2024-02-20	42.82	43.74	42.77	43.65	138,029,744
2024-02-19	43.31	43.39	42.64	42.88	74,502,040
2024-02-16	41.67	43.32	41.28	43.20	249,753,518
2024-02-15	41.69	41.73	41.05	41.58	139,218,524
2024-02-14	41.09	41.76	41.09	41.44	207,373,058
2024-02-13	41.23	41.87	41.00	41.19	141,458,934
2024-02-12	41.65	41.91	41.19	41.40	163,173,026
2024-02-09	41.41	41.64	41.23	41.40	233,074,303
2024-02-08	41.58	42.01	41.43	41.52	69,825,181
2024-02-07	41.83	42.19	41.49	41.58	131,725,837
2024-02-06	42.11	42.32	41.63	41.88	666,773,290
2024-02-05	41.75	42.60	41.04	41.89	364,068,333
2024-02-02	42.84	43.03	42.29	42.32	89,962,417
2024-02-01	42.13	43.40	42.00	42.33	168,983,866
2024-01-31	42.49	42.79	42.37	42.54	142,008,343
2024-01-30	42.43	43.06	42.40	43.02	144,581,709
2024-01-29	42.13	42.43	41.89	42.28	89,192,401
2024-01-26	41.53	42.65	41.41	42.10	227,073,459
2024-01-25	41.99	41.99	41.26	41.53	180,477,022
2024-01-24	43.26	43.47	41.99	42.16	232,089,547
2024-01-23	43.68	43.85	43.06	43.06	163,007,554
2024-01-22	42.96	43.77	42.96	43.42	92,428,909
2024-01-19	42.79	43.02	42.38	42.67	215,285,006
2024-01-18	42.19	42.84	42.19	42.50	162,392,763
2024-01-17	42.57	42.69	41.98	42.27	150,655,827
2024-01-16	43.46	43.79	43.02	43.12	115,578,128
2024-01-15	44.65	44.75	43.82	43.83	158,624,559
2024-01-12	45.40	46.02	44.98	44.98	103,407,030
2024-01-11	47.12	47.24	45.23	45.24	225,017,218
2024-01-10	47.45	47.54	46.91	47.00	62,875,096
2024-01-09	47.68	47.79	47.44	47.60	54,516,217
2024-01-08	47.29	47.57	46.94	47.57	84,883,680
2024-01-05	47.30	47.48	46.75	47.26	103,262,905
2024-01-04	47.33	47.69	47.09	47.57	103,329,429
2024-01-03	48.14	48.23	47.31	47.46	101,780,191
2024-01-02	47.84	48.23	47.71	48.07	90,555,810
2024-01-01	47.71	47.71	47.71	47.71	0
2023-12-29	47.78	47.93	47.60	47.71	63,185,371
2023-12-28	48.17	48.23	47.81	47.97	61,252,815
2023-12-27	47.93	48.38	47.81	48.13	69,861,093
2023-12-26	48.05	48.05	48.05	48.05	0
2023-12-25	48.05	48.05	48.05	48.05	0
2023-12-22	47.31	48.07	47.19	48.05	84,428,696
2023-12-21	46.92	47.22	46.69	47.19	78,173,438
2023-12-20	47.44	47.83	46.85	47.47	152,355,069
2023-12-19	46.80	46.98	46.58	46.73	71,350,105
2023-12-18	46.87	47.14	46.68	47.00	102,858,175
2023-12-15	47.72	47.81	46.95	47.02	256,589,640
2023-12-14	46.65	48.07	46.53	47.54	267,269,027
2023-12-13	45.97	46.47	45.91	46.19	162,421,796
2023-12-12	46.23	46.29	45.57	45.90	153,936,298
2023-12-11	46.29	46.37	45.41	46.12	102,124,910
2023-12-08	46.00	46.70	45.37	46.34	218,162,387
2023-12-07	45.38	45.72	45.18	45.72	121,354,940
2023-12-06	45.13	46.03	44.96	45.81	171,339,921
2023-12-05	44.61	45.15	44.61	45.01	103,672,766
2023-12-04	44.41	45.13	44.41	45.13	187,177,849
2023-12-01	43.66	44.49	43.63	44.49	160,245,393
2023-11-30	43.44	43.75	43.07	43.47	290,284,848
2023-11-29	42.30	43.60	42.16	43.45	111,953,023
2023-11-28	42.39	42.52	42.14	42.45	121,684,793
2023-11-27	42.38	42.46	42.00	42.05	113,174,070
2023-11-24	42.36	42.62	42.11	42.48	123,445,337
2023-11-23	42.14	42.60	42.02	42.35	109,460,748
2023-11-22	42.63	42.70	42.24	42.30	71,422,256
2023-11-21	42.80	42.96	42.38	42.55	97,882,140
2023-11-20	43.33	43.47	42.69	43.05	68,951,132
2023-11-17	42.77	43.50	42.69	43.38	131,097,186
2023-11-16	42.97	43.23	42.57	42.78	262,838,536
2023-11-15	42.52	43.16	42.48	43.10	157,686,687
2023-11-14	41.97	42.29	41.46	42.26	139,219,763
2023-11-13	42.02	42.17	41.78	42.02	70,595,557
2023-11-10	42.17	42.20	41.50	41.75	345,691,645
2023-11-09	41.91	42.44	41.70	42.28	90,991,133
2023-11-08	41.68	42.18	41.50	41.99	106,611,295
2023-11-07	42.10	42.59	41.91	42.05	83,864,859
2023-11-06	42.43	42.52	42.01	42.13	77,853,583
2023-11-03	42.00	42.81	42.00	42.44	139,741,208
2023-11-02	40.34	41.86	40.32	41.78	311,987,754
2023-11-01	40.00	40.52	39.87	40.15	100,468,950
2023-10-31	40.17	40.38	39.87	39.94	130,698,651
2023-10-30	39.78	40.51	39.78	39.76	41,083,553
2023-10-27	40.76	40.88	39.62	39.76	210,222,567
2023-10-26	41.41	41.51	40.61	41.17	195,470,330
2023-10-25	40.88	41.56	39.55	41.46	290,374,999
2023-10-24	40.00	40.87	39.90	40.58	153,168,810
2023-10-23	41.62	41.77	41.19	41.42	122,817,600
2023-10-20	41.55	41.99	41.40	41.59	285,400,190
2023-10-19	42.68	42.73	41.88	41.88	152,983,856
2023-10-18	44.00	44.00	42.85	42.85	91,713,973
2023-10-17	43.80	44.03	43.42	43.80	141,279,976
2023-10-16	43.41	43.81	43.24	43.51	111,482,126
2023-10-13	43.49	43.63	42.79	43.23	166,885,568
2023-10-12	43.41	43.55	43.00	43.42	159,232,915
2023-10-11	43.19	43.59	43.02	43.28	100,458,069
2023-10-10	42.53	43.63	42.53	43.37	101,121,967
2023-10-09	42.31	42.59	42.00	42.11	199,447,152
2023-10-06	42.18	42.86	42.13	42.63	80,091,931
2023-10-05	42.53	42.60	42.04	42.17	121,200,254
2023-10-04	42.45	42.89	42.20	42.46	254,168,046
2023-10-03	43.04	43.45	42.68	42.82	77,914,938
2023-10-02	44.43	44.62	43.27	43.27	102,248,231
2023-09-29	44.46	44.84	44.22	44.37	93,860,890
2023-09-28	44.70	44.70	43.79	44.26	194,582,761
2023-09-27	44.84	45.23	44.28	44.57	144,004,306
2023-09-26	44.78	44.93	44.44	44.93	115,017,046
2023-09-25	45.00	45.46	44.44	44.75	157,412,772
2023-09-22	44.34	46.04	44.26	45.34	339,871,551
2023-09-21	44.17	45.60	44.17	44.43	226,337,103
2023-09-20	43.00	44.64	42.96	44.56	301,514,192
2023-09-19	41.97	42.90	41.66	42.90	192,121,978
2023-09-18	43.17	43.22	42.10	42.16	95,176,066
2023-09-15	43.53	43.66	43.07	43.20	410,881,935
2023-09-14	42.63	43.36	42.39	43.23	174,800,128
2023-09-13	42.74	42.85	42.50	42.60	111,797,074
2023-09-12	41.95	42.49	41.67	42.48	165,061,516
2023-09-11	41.60	41.86	41.29	41.58	156,914,619
2023-09-08	41.06	41.42	40.71	41.34	147,483,255
2023-09-07	41.20	41.55	41.03	41.03	75,967,075
2023-09-06	41.46	41.69	41.23	41.50	102,191,984
2023-09-05	41.69	42.18	41.47	41.76	66,270,183
2023-09-04	42.32	42.41	41.80	41.98	64,586,736
2023-09-01	42.40	42.50	42.08	42.12	313,464,960
2023-08-31	42.96	42.99	42.36	42.36	321,751,340
2023-08-30	43.10	43.57	42.82	42.83	110,852,392
2023-08-29	42.17	42.96	42.17	42.91	192,034,685
2023-08-28	41.80	41.80	41.80	41.80	0
2023-08-25	42.11	42.38	41.74	41.80	89,999,738
2023-08-24	42.34	42.61	42.04	42.13	88,740,484
2023-08-23	41.91	42.22	41.77	41.87	137,362,260
2023-08-22	42.34	42.39	41.73	41.73	283,172,997
2023-08-21	42.07	42.58	42.07	42.09	114,253,993
2023-08-18	42.25	42.45	41.96	42.25	135,512,907
2023-08-17	42.00	42.65	42.00	42.42	121,142,764
2023-08-16	42.27	42.42	42.02	42.09	168,642,812
2023-08-15	42.76	42.95	42.24	42.48	98,089,620
2023-08-14	42.81	43.00	42.69	42.84	574,256,095
2023-08-11	42.93	43.19	42.72	42.95	135,777,353
2023-08-10	43.02	43.28	42.88	43.00	162,978,326
2023-08-09	43.20	43.43	42.70	42.78	306,508,607
2023-08-08	42.89	43.14	42.33	42.69	165,406,504
2023-08-07	43.26	43.49	42.93	43.17	107,514,594
2023-08-04	43.14	43.28	42.73	43.14	119,146,242
2023-08-03	42.20	43.08	41.97	42.93	409,948,514
2023-08-02	43.68	44.03	43.14	43.26	144,873,937
2023-08-01	44.60	44.92	44.24	44.34	111,305,708
2023-07-31	45.07	45.29	44.86	44.94	113,386,212
2023-07-28	44.87	45.30	44.81	45.13	245,733,831
2023-07-27	45.19	45.53	44.90	45.05	186,380,172
2023-07-26	44.26	45.45	43.71	45.33	312,766,309
2023-07-25	45.98	46.40	45.78	46.10	95,683,566
2023-07-24	45.49	46.05	45.35	46.05	78,815,994
2023-07-21	46.42	46.55	45.81	45.86	113,659,257
2023-07-20	46.77	46.95	46.10	46.34	145,067,245
2023-07-19	46.76	47.12	46.18	46.70	178,293,862
2023-07-18	45.00	45.83	44.75	45.69	113,536,834
2023-07-17	44.21	45.04	44.17	44.84	83,179,219
2023-07-14	44.67	44.81	44.36	44.36	135,149,148
2023-07-13	44.38	44.85	44.14	44.73	128,402,342
2023-07-12	43.55	44.89	43.52	44.53	376,682,267
2023-07-11	42.98	43.37	42.72	43.37	237,726,844
2023-07-10	42.99	43.35	42.90	43.05	84,664,417
2023-07-07	43.21	43.28	42.69	43.10	92,266,378
2023-07-06	43.35	43.82	43.04	43.30	218,252,942
2023-07-05	43.70	44.26	43.52	43.83	191,321,187
2023-07-04	44.33	44.44	43.88	43.88	167,358,389
2023-07-03	43.92	44.37	43.91	44.23	90,072,628
2023-06-30	43.21	44.09	42.93	43.59	198,448,346
2023-06-29	42.65	42.90	42.50	42.77	153,320,523
2023-06-28	42.56	42.77	42.28	42.65	139,013,911
2023-06-27	42.05	42.68	42.04	42.50	175,213,208
2023-06-26	42.03	42.19	41.24	41.96	307,235,816
2023-06-23	42.66	42.74	42.19	42.32	190,268,719
2023-06-22	43.28	43.47	42.91	42.91	241,762,169
2023-06-21	43.83	44.48	43.44	43.75	213,496,462
2023-06-20	45.00	45.14	44.76	44.82	143,254,692
2023-06-19	44.87	45.14	44.85	45.04	457,172,972
2023-06-16	45.11	45.17	44.78	45.05	413,600,465
2023-06-15	45.24	45.24	44.78	44.96	173,327,195
2023-06-14	45.36	45.38	45.03	45.29	172,899,006
2023-06-13	45.06	45.40	44.76	45.30	276,655,912
2023-06-12	45.41	45.57	44.98	44.98	122,259,950
2023-06-09	45.50	45.77	45.19	45.27	96,933,473
2023-06-08	45.73	45.93	45.27	45.33	94,021,043
2023-06-07	45.40	45.79	45.12	45.51	149,262,877
2023-06-06	44.57	45.45	44.15	45.18	296,158,915
2023-06-05	45.77	45.83	44.53	44.73	111,075,471
2023-06-02	44.78	45.50	44.68	45.45	120,286,687
2023-06-01	44.49	45.14	44.06	44.67	411,701,919
2023-05-31	45.08	45.28	44.17	44.17	409,055,664
2023-05-30	45.22	45.86	44.94	45.22	324,448,701
2023-05-29	45.51	45.51	45.51	45.51	0
2023-05-26	46.00	46.05	45.32	45.51	261,876,336
2023-05-25	46.44	46.50	45.83	45.83	268,083,494
2023-05-24	47.22	47.46	46.60	46.77	382,800,364
2023-05-23	47.16	47.59	46.90	47.59	162,101,851
2023-05-22	46.78	47.03	46.64	46.94	383,664,163
2023-05-19	46.66	46.92	46.46	46.72	143,678,725
2023-05-18	46.85	46.99	46.39	46.51	152,341,379
2023-05-17	45.50	46.30	45.14	46.30	267,678,742
2023-05-16	46.12	46.38	45.70	45.70	236,238,133
2023-05-15	45.92	46.27	45.61	46.27	288,424,929
2023-05-12	46.04	46.30	45.56	45.56	236,232,400
2023-05-11	46.15	46.53	45.34	45.88	171,734,938
2023-05-10	46.53	46.82	45.93	46.17	144,013,644
2023-05-09	45.78	46.41	45.64	46.13	438,134,759
2023-05-08	45.81	45.81	45.81	45.81	0
2023-05-05	45.59	46.37	45.51	45.81	177,728,450
2023-05-04	45.91	46.36	45.05	45.36	199,743,670
2023-05-03	47.60	47.92	45.31	45.98	357,715,741
2023-05-02	48.00	48.74	47.68	47.68	227,428,298
2023-05-01	48.20	48.20	48.20	48.20	0
2023-04-28	48.56	48.56	47.26	48.20	221,387,155
2023-04-27	48.64	49.25	48.53	48.82	111,447,815
2023-04-26	48.31	48.69	47.68	48.60	134,294,807
2023-04-25	48.60	48.63	47.85	48.23	181,788,651
2023-04-24	48.71	49.36	48.62	48.91	145,956,427
2023-04-21	49.55	49.55	48.64	48.86	111,401,812
2023-04-20	49.57	49.82	48.84	49.01	131,932,327
2023-04-19	48.79	49.38	48.75	49.26	100,215,282
2023-04-18	48.80	49.24	48.70	48.83	100,322,863
2023-04-17	49.21	49.30	48.25	48.45	152,695,079
2023-04-14	48.35	49.19	48.29	48.94	154,495,931
2023-04-13	48.28	48.75	48.11	48.51	163,910,250
2023-04-12	49.58	50.20	49.52	49.88	251,841,102
2023-04-11	48.91	49.90	48.91	49.43	189,565,648
2023-04-10	49.02	49.02	49.02	49.02	0
2023-04-07	49.02	49.02	49.02	49.02	0
2023-04-06	48.37	49.30	48.37	49.02	143,126,756
2023-04-05	48.31	48.75	48.03	48.43	122,312,618
2023-04-04	48.39	48.81	48.05	48.11	186,226,115
2023-04-03	48.12	48.83	47.96	48.24	134,199,037
2023-03-31	47.70	48.14	47.42	47.68	151,161,502
2023-03-30	47.45	48.10	47.28	47.77	243,752,380
2023-03-29	46.34	47.18	46.34	47.13	94,511,535
2023-03-28	46.96	47.19	46.09	46.40	238,545,442
2023-03-27	46.36	46.80	45.85	46.32	154,546,776
2023-03-24	46.45	46.59	44.90	45.72	256,017,591
2023-03-23	47.61	47.92	46.85	46.85	238,689,593
2023-03-22	47.82	49.04	47.70	47.77	220,510,681
2023-03-21	46.65	48.54	46.65	48.16	185,822,676
2023-03-20	44.81	46.73	43.69	46.11	275,273,700
2023-03-17	47.82	48.69	45.80	46.25	587,290,889
2023-03-16	46.85	47.91	46.80	47.47	323,320,087
2023-03-15	48.28	48.55	45.58	46.02	259,713,764
2023-03-14	47.44	48.77	46.54	48.24	224,845,968
2023-03-13	50.00	50.06	47.18	47.23	389,541,830
2023-03-10	49.70	50.22	48.92	49.78	254,384,175
2023-03-09	51.57	51.69	51.30	51.46	148,173,507
2023-03-08	50.88	51.88	50.84	51.60	243,927,640
2023-03-07	52.13	52.18	51.22	51.35	207,997,850
2023-03-06	51.74	51.98	51.19	51.77	112,701,181
2023-03-03	51.31	51.79	51.24	51.79	106,907,493
2023-03-02	51.80	51.86	51.03	51.34	307,246,480
2023-03-01	52.62	52.84	51.96	51.96	363,460,616
2023-02-28	51.40	52.94	51.35	52.62	301,689,192
2023-02-27	51.84	52.28	51.72	51.79	124,165,140
2023-02-24	52.00	52.16	51.53	51.66	340,229,538
2023-02-23	51.30	52.31	51.10	52.00	221,996,736
2023-02-22	50.10	51.54	49.44	51.26	256,234,325
2023-02-21	51.56	51.56	50.75	50.97	232,515,821
2023-02-20	51.09	51.93	51.03	51.54	112,027,944
2023-02-17	51.24	51.80	50.30	50.91	382,886,097
2023-02-16	52.65	52.99	52.45	52.94	88,714,047
2023-02-15	53.00	53.23	51.01	52.38	217,595,270
2023-02-14	53.12	53.97	53.00	53.79	139,594,537
2023-02-13	53.43	53.69	53.04	53.07	72,370,724
2023-02-10	53.49	54.08	53.02	53.29	217,292,609
2023-02-09	53.61	54.33	53.50	53.97	248,265,353
2023-02-08	53.73	53.78	53.23	53.65	187,038,760
2023-02-07	53.13	53.69	52.99	53.45	187,980,357
2023-02-06	53.54	53.74	52.49	52.83	189,494,207
2023-02-03	53.42	53.50	52.40	53.33	113,216,910
2023-02-02	53.05	53.76	52.79	53.49	232,889,428
2023-02-01	52.75	53.08	52.39	52.98	360,727,962
2023-01-31	52.79	52.98	52.17	52.58	262,819,186
2023-01-30	52.53	53.07	52.00	52.98	235,792,792
2023-01-27	52.77	52.83	52.43	52.59	107,285,466
2023-01-26	51.20	52.67	51.00	52.50	183,068,913
2023-01-25	50.13	51.50	49.99	50.95	174,040,815
2023-01-24	50.00	50.25	49.68	50.13	147,224,958
2023-01-23	49.53	49.81	49.30	49.81	91,787,151
2023-01-20	49.10	49.50	49.00	49.28	233,192,860
2023-01-19	48.85	49.29	48.42	48.81	142,937,767
2023-01-18	49.46	50.07	49.16	49.47	118,916,716
2023-01-17	49.90	49.90	49.32	49.50	366,897,534
2023-01-16	49.76	49.91	49.38	49.75	185,729,286
2023-01-13	48.99	49.96	48.80	49.62	176,454,858
2023-01-12	48.15	48.84	47.79	48.75	163,754,895
2023-01-11	48.05	48.12	47.34	48.08	207,144,722
2023-01-10	47.75	48.31	47.75	48.04	100,775,210
2023-01-09	48.23	48.68	47.86	48.25	213,765,570
2023-01-06	48.41	48.41	47.83	48.01	307,068,824
2023-01-05	47.38	48.46	46.86	48.32	227,133,834
2023-01-04	47.36	47.49	46.98	47.45	151,327,340
2023-01-03	46.05	47.13	45.81	47.13	204,049,457
2023-01-02	45.41	45.41	45.41	45.41	0
2022-12-30	45.95	46.17	45.41	45.41	70,883,033
2022-12-29	45.99	46.23	45.44	46.23	57,363,825
2022-12-28	46.52	46.58	46.08	46.24	161,935,772
2022-12-27	46.03	46.03	46.03	46.03	0
2022-12-26	46.03	46.03	46.03	46.03	0
2022-12-23	46.22	46.34	45.86	46.03	21,260,107
2022-12-22	46.99	46.99	45.97	46.10	56,008,023
2022-12-21	45.63	46.26	45.41	46.25	68,006,185
2022-12-20	44.68	45.79	44.60	45.52	256,626,665
2022-12-19	45.21	45.30	44.91	45.00	58,932,673
2022-12-16	45.23	45.63	44.62	45.18	310,458,525
2022-12-15	46.00	46.02	45.18	45.47	92,514,666
2022-12-14	46.36	46.36	45.96	46.16	164,051,917
2022-12-13	46.14	46.78	45.85	46.37	103,118,189
2022-12-12	46.34	46.41	45.65	45.78	88,878,206
2022-12-09	46.20	46.44	45.82	46.44	90,210,037
2022-12-08	46.40	46.60	45.90	45.90	95,116,598
2022-12-07	46.10	46.60	46.07	46.24	100,195,711
2022-12-06	45.68	46.60	45.63	46.43	149,867,588
2022-12-05	46.49	46.95	46.32	46.38	122,955,768
2022-12-02	46.23	46.67	45.83	46.65	81,679,645
2022-12-01	47.18	47.28	46.13	46.13	145,222,692
2022-11-30	46.79	47.20	46.74	46.91	322,356,074
2022-11-29	45.54	46.61	45.52	46.33	159,989,105
2022-11-28	46.08	46.34	45.73	45.82	82,950,493
2022-11-25	47.36	47.36	45.80	46.31	110,335,767
2022-11-24	45.46	46.18	45.46	45.94	76,726,492
2022-11-23	45.56	45.71	45.31	45.49	69,709,460
2022-11-22	45.52	45.96	45.40	45.57	83,314,602
2022-11-21	45.58	45.81	45.32	45.52	92,791,897
2022-11-18	44.66	45.67	44.54	45.48	183,817,812
2022-11-17	43.19	44.77	42.84	44.42	217,856,434
2022-11-16	43.54	43.68	43.00	43.13	196,988,754
2022-11-15	43.61	43.82	43.28	43.72	81,569,699
2022-11-14	43.75	43.97	42.97	43.61	98,066,309
2022-11-11	43.29	44.00	43.00	43.52	179,249,155
2022-11-10	42.41	43.42	42.36	43.30	145,619,503
2022-11-09	42.81	43.05	42.24	42.57	102,822,791
2022-11-08	41.97	43.08	41.96	42.85	267,421,786
2022-11-07	42.50	43.24	42.02	42.02	208,110,125
2022-11-04	42.46	43.13	41.99	42.75	172,538,972
2022-11-03	41.60	42.23	40.97	42.23	163,805,983
2022-11-02	42.54	42.54	41.55	41.78	133,114,566
2022-11-01	42.33	42.58	41.94	42.21	390,847,903
2022-10-31	41.61	42.44	41.61	42.02	167,719,034
2022-10-28	42.38	42.50	41.12	41.27	180,666,903
2022-10-27	41.26	43.10	40.87	42.78	276,735,035
2022-10-26	43.47	43.61	42.14	42.55	444,035,673
2022-10-25	42.88	43.02	41.94	42.98	114,760,860
2022-10-24	41.98	43.01	41.94	42.54	158,485,523
2022-10-21	41.84	42.08	40.94	41.39	186,714,477
2022-10-20	40.30	42.72	40.02	42.05	328,882,759
2022-10-19	40.81	41.72	40.46	40.61	264,198,109
2022-10-18	43.06	43.60	42.58	42.61	266,762,387
2022-10-17	41.91	43.24	41.76	42.67	294,445,514
2022-10-14	43.10	43.60	42.39	42.45	237,548,939
2022-10-13	38.91	41.96	38.51	41.77	295,174,716
2022-10-12	41.00	41.00	38.75	39.09	331,753,442
2022-10-11	42.01	42.02	41.32	41.50	145,955,820
2022-10-10	42.00	42.68	41.96	42.19	388,395,550
2022-10-07	42.80	43.26	42.32	42.68	244,851,227
2022-10-06	43.15	43.54	42.16	42.53	152,260,535
2022-10-05	43.27	43.38	42.34	42.86	172,898,702
2022-10-04	42.24	43.35	42.13	43.12	280,583,682
2022-10-03	41.00	42.25	40.43	41.78	453,096,761
2022-09-30	40.92	42.38	40.92	41.39	370,821,195
2022-09-29	41.98	41.98	40.44	40.72	431,936,182
2022-09-28	42.61	42.94	41.13	41.86	644,489,209
2022-09-27	44.74	45.22	43.14	43.29	414,152,342
2022-09-26	45.73	45.75	43.77	44.71	435,692,002
2022-09-23	47.70	48.34	46.08	46.23	214,101,863
2022-09-22	47.80	49.43	47.65	47.96	221,829,482
2022-09-21	48.25	49.85	47.44	48.47	373,004,007
2022-09-20	48.04	49.00	48.04	49.00	464,624,113
2022-09-19	47.81	47.81	47.81	47.81	0
2022-09-16	47.12	48.21	47.12	47.81	539,075,099
2022-09-15	46.46	47.89	46.39	47.62	297,191,657
2022-09-14	46.35	46.58	45.81	46.21	275,878,323
2022-09-13	47.08	47.11	46.36	46.47	166,685,810
2022-09-12	46.30	47.14	46.06	46.96	294,549,962
2022-09-09	45.23	46.17	45.13	45.98	134,637,028
2022-09-08	44.93	45.34	44.60	45.23	114,506,215
2022-09-07	44.79	45.04	44.50	44.68	361,069,355
2022-09-06	44.13	45.63	44.01	45.23	255,655,384
2022-09-05	43.00	43.54	42.73	43.45	149,622,477
2022-09-02	43.00	43.96	42.78	43.72	162,211,115
2022-09-01	43.56	43.80	42.65	42.70	161,709,408
2022-08-31	44.23	44.38	43.71	43.88	314,865,361
2022-08-30	43.30	44.82	43.30	43.75	254,222,549
2022-08-29	43.67	43.67	43.67	43.67	0
2022-08-26	44.74	44.81	43.67	43.67	256,994,551
2022-08-25	44.22	44.69	43.98	44.32	109,529,013
2022-08-24	44.03	44.40	43.65	44.12	121,580,883
2022-08-23	44.45	44.88	44.12	44.37	123,504,933
2022-08-22	44.63	44.95	44.26	44.52	127,196,464
2022-08-19	45.19	45.62	44.70	44.82	171,102,535
2022-08-18	45.79	45.91	45.50	45.72	158,308,246
2022-08-17	46.35	46.35	45.63	45.79	79,019,107
2022-08-16	46.00	46.16	45.70	45.73	87,539,842
2022-08-15	45.80	45.90	45.34	45.87	85,931,440
2022-08-12	45.69	45.98	45.42	45.66	90,988,986
2022-08-11	45.82	45.89	45.31	45.61	91,697,713
2022-08-10	45.23	45.59	45.03	45.47	100,816,341
2022-08-09	45.11	45.45	45.00	45.00	101,392,907
2022-08-08	45.32	45.64	44.70	45.24	166,802,572
2022-08-05	45.06	45.24	44.40	44.91	156,912,332
2022-08-04	45.27	45.91	44.76	45.10	278,450,364
2022-08-03	45.08	46.05	44.94	45.83	279,571,282
2022-08-02	45.06	45.66	44.85	45.40	466,936,521
2022-08-01	45.33	45.71	44.92	45.06	92,978,815
2022-07-29	45.06	45.43	44.78	45.25	171,585,227
2022-07-28	46.26	46.35	44.16	44.43	146,966,906
2022-07-27	45.50	45.90	44.80	45.32	430,832,052
2022-07-26	44.23	44.25	43.31	43.53	121,457,697
2022-07-25	43.04	44.05	42.84	43.81	347,369,067
2022-07-22	43.52	43.59	42.98	43.23	105,002,947
2022-07-21	43.40	43.55	42.64	43.33	171,479,658
2022-07-20	44.38	44.43	43.07	43.45	280,399,378
2022-07-19	42.83	44.34	42.79	44.07	162,523,222
2022-07-18	42.10	42.85	42.09	42.78	133,752,399
2022-07-15	40.95	42.20	40.90	41.90	198,862,274
2022-07-14	41.78	42.15	40.97	41.02	160,376,280
2022-07-13	42.21	42.54	41.52	41.92	122,084,768
2022-07-12	41.70	42.43	41.38	42.42	286,282,502
2022-07-11	42.01	42.48	41.95	42.02	244,353,864
2022-07-08	42.30	42.42	41.40	42.20	186,397,822
2022-07-07	42.14	42.50	41.99	42.30	298,256,758
2022-07-06	42.26	42.28	41.10	41.30	236,946,377
2022-07-05	43.09	43.28	41.34	41.36	240,981,300
2022-07-04	42.61	43.12	42.56	42.67	121,946,722
2022-07-01	42.00	43.52	41.86	42.41	163,908,794
2022-06-30	42.38	42.69	41.52	42.31	202,685,829
2022-06-29	42.91	43.63	42.78	43.01	140,907,223
2022-06-28	43.48	43.99	43.43	43.44	144,944,803
2022-06-27	43.38	43.90	42.98	43.31	174,287,938
2022-06-24	42.40	43.58	42.20	43.40	154,135,513
2022-06-23	43.50	43.69	42.31	42.31	171,396,388
2022-06-22	42.81	44.43	42.74	43.84	364,845,715
2022-06-21	43.72	44.13	43.37	43.45	135,416,039
2022-06-20	42.67	44.04	42.50	43.75	178,986,938
2022-06-17	42.60	43.29	41.97	42.26	462,801,851
2022-06-16	43.88	44.12	42.16	42.24	356,451,936
2022-06-15	43.94	44.80	43.94	44.07	200,365,617
2022-06-14	42.82	44.09	42.79	43.37	207,140,032
2022-06-13	43.00	43.38	42.53	42.83	267,597,288
2022-06-10	44.52	44.89	43.38	43.70	189,741,340
2022-06-09	45.63	46.20	44.79	44.79	179,885,927
2022-06-08	45.59	46.10	45.38	45.94	233,965,656
2022-06-07	45.40	45.81	45.30	45.59	151,939,533
2022-06-06	45.15	45.84	45.09	45.60	116,237,831
2022-06-03	45.13	45.13	45.13	45.13	0
2022-06-02	45.13	45.13	45.13	45.13	0
2022-06-01	45.50	46.01	44.89	45.13	167,384,412
2022-05-31	45.01	45.29	44.60	44.89	210,138,085
2022-05-30	45.64	45.65	44.83	45.14	222,808,928
2022-05-27	45.06	45.46	44.71	45.24	115,842,939
2022-05-26	44.15	45.38	44.14	45.34	141,324,741
2022-05-25	44.72	44.76	43.74	44.29	136,165,451
2022-05-24	44.31	44.52	43.72	44.01	209,869,436
2022-05-23	44.18	44.51	43.68	44.51	153,652,462
2022-05-20	43.94	44.25	43.30	43.60	143,042,460
2022-05-19	43.48	43.81	43.11	43.43	367,472,469
2022-05-18	44.34	44.46	43.74	43.80	274,192,371
2022-05-17	43.77	44.32	43.64	43.80	164,574,578
2022-05-16	43.87	43.87	43.03	43.67	181,987,127
2022-05-13	43.39	44.10	43.36	43.88	197,679,220
2022-05-12	42.00	43.30	42.00	42.96	225,911,916
2022-05-11	42.63	43.37	42.21	43.12	283,221,778
2022-05-10	42.85	43.48	42.44	42.59	277,555,624
2022-05-09	43.00	43.52	42.35	42.35	217,879,836
2022-05-06	43.92	44.20	43.04	43.37	249,267,146
2022-05-05	46.61	46.66	43.90	44.03	269,770,972
2022-05-04	46.41	46.49	45.65	45.65	153,014,205
2022-05-03	46.10	46.60	45.45	46.18	263,640,579
2022-05-02	45.88	45.88	45.88	45.88	0
2022-04-29	47.11	47.11	45.37	45.88	236,239,631
2022-04-28	47.33	47.41	45.80	46.31	180,513,109
2022-04-27	46.48	47.22	45.25	45.77	157,498,172
2022-04-26	46.47	47.02	45.89	45.89	228,502,067
2022-04-25	45.03	46.29	45.03	45.40	157,629,641
2022-04-22	46.34	47.06	45.76	46.11	280,705,853
2022-04-21	46.45	47.15	46.15	46.93	384,393,988
2022-04-20	45.60	46.78	45.39	46.33	394,130,196
2022-04-19	45.35	45.56	44.61	45.37	238,670,978
2022-04-18	44.98	44.98	44.98	44.98	0
2022-04-15	44.98	44.98	44.98	44.98	0
2022-04-14	44.21	45.16	43.97	44.98	271,041,795
2022-04-13	44.00	44.56	43.87	44.14	173,041,468
2022-04-12	44.79	45.15	44.12	44.12	182,370,320
2022-04-11	44.96	45.48	44.70	45.08	222,249,233
2022-04-08	44.82	45.15	44.55	44.59	218,503,981
2022-04-07	44.04	45.29	43.96	44.34	287,353,562
2022-04-06	46.00	46.58	44.73	45.19	314,994,115
2022-04-05	46.25	47.07	45.51	46.31	315,833,758
2022-04-04	47.47	47.71	46.17	46.89	297,778,695
2022-04-01	47.00	48.16	46.86	47.39	224,342,971
2022-03-31	48.18	48.94	46.87	47.06	243,453,755
2022-03-30	48.74	49.07	47.92	48.12	222,324,683
2022-03-29	49.28	50.23	47.96	50.00	326,165,236
2022-03-28	48.90	49.55	48.66	48.78	151,203,305
2022-03-25	49.41	49.50	48.56	48.75	236,818,945
2022-03-24	49.45	49.97	49.35	49.50	190,132,326
2022-03-23	50.50	50.69	49.51	49.51	247,762,706
2022-03-22	49.00	50.37	48.77	50.24	242,793,021
2022-03-21	49.00	49.53	48.41	48.63	202,484,105
2022-03-18	48.12	49.14	47.92	49.14	393,479,139
2022-03-17	48.90	49.15	47.29	48.00	294,112,212
2022-03-16	48.60	49.03	47.98	48.61	277,001,703
2022-03-15	47.00	48.01	46.85	47.40	160,710,499
2022-03-14	46.60	48.03	46.14	47.74	297,152,969
2022-03-11	45.00	46.56	44.58	45.47	212,963,184
2022-03-10	45.87	45.96	44.15	44.59	259,040,356
2022-03-09	44.80	45.69	43.27	45.38	331,892,416
2022-03-08	40.40	43.52	40.18	41.96	384,654,474
2022-03-07	40.83	42.28	38.10	41.25	652,244,730
2022-03-04	44.70	45.01	42.64	43.03	488,577,115
2022-03-03	46.14	46.92	45.11	45.16	282,139,892
2022-03-02	45.37	46.58	45.20	46.08	402,627,636
2022-03-01	48.53	49.45	45.78	45.78	438,016,893
2022-02-28	47.58	49.02	47.04	48.44	394,356,606
2022-02-25	47.36	50.07	47.08	49.68	518,677,098
2022-02-24	48.00	49.50	46.00	46.55	706,276,705
2022-02-23	51.36	52.55	51.21	52.20	185,341,487
2022-02-22	49.36	51.68	48.62	51.31	175,512,565
2022-02-21	51.31	51.88	50.54	50.92	118,166,871
2022-02-18	51.01	52.17	50.66	51.22	180,481,148
2022-02-17	51.90	52.07	50.92	51.29	189,461,868
2022-02-16	52.65	52.84	51.58	51.93	213,579,359
2022-02-15	51.28	52.77	51.25	52.63	151,011,090
2022-02-14	52.52	52.92	51.21	51.71	224,580,562
2022-02-11	53.02	53.96	52.57	53.96	176,504,895
2022-02-10	52.98	53.40	52.51	53.40	184,243,611
2022-02-09	52.70	53.09	52.00	53.09	168,541,826
2022-02-08	52.98	53.25	52.32	52.59	79,971,906
2022-02-07	52.09	52.76	51.60	52.59	170,499,831
2022-02-04	53.80	53.93	51.31	51.38	310,570,104
2022-02-03	53.19	54.50	52.19	53.30	261,163,005
2022-02-02	53.04	53.61	52.65	52.86	212,887,863
2022-02-01	51.80	52.39	51.29	52.39	179,517,363
2022-01-31	51.47	51.84	50.82	51.05	155,975,467
2022-01-28	51.95	52.17	50.76	51.20	356,461,168
2022-01-27	51.44	53.28	51.07	52.25	248,678,855
2022-01-26	51.41	52.92	51.41	52.03	149,908,237
2022-01-25	50.39	51.31	49.87	50.91	277,583,384
2022-01-24	51.07	51.75	49.23	49.27	282,597,988
2022-01-21	52.13	52.62	51.35	51.75	187,250,712
2022-01-20	53.50	53.70	51.92	52.98	221,857,182
2022-01-19	54.20	54.88	53.53	53.88	235,566,400
2022-01-18	54.92	55.85	54.37	54.37	217,840,442
2022-01-17	55.29	55.96	54.93	55.13	229,444,922
2022-01-14	53.78	55.04	53.42	54.97	212,668,158
2022-01-13	53.25	54.07	52.94	53.97	142,085,992
2022-01-12	53.31	53.41	52.65	53.18	139,325,679
2022-01-11	52.88	53.05	52.38	52.89	184,117,218
2022-01-10	52.95	53.18	52.39	52.81	257,106,963
2022-01-07	52.76	53.18	52.11	52.84	219,610,701
2022-01-06	49.94	52.00	49.82	52.00	320,456,483
2022-01-05	50.20	51.24	50.09	50.68	268,458,809
2022-01-04	49.22	50.00	48.61	49.91	238,638,881
2022-01-03	47.80	47.80	47.80	47.80	0
2021-12-31	48.15	48.28	47.80	47.80	50,362,740
2021-12-30	47.70	48.47	47.70	48.35	69,823,267
2021-12-29	48.47	48.74	47.73	48.00	95,282,092
2021-12-28	47.44	47.44	47.44	47.44	0
2021-12-27	47.44	47.44	47.44	47.44	0
2021-12-24	47.77	48.07	47.44	47.44	52,779,154
2021-12-23	47.20	47.72	47.11	47.64	97,485,663
2021-12-22	46.48	47.14	46.34	46.96	104,721,928
2021-12-21	45.95	46.45	45.91	46.36	135,939,455
2021-12-20	45.07	45.91	44.83	45.46	208,215,689
2021-12-17	46.36	47.30	45.72	46.16	357,513,275
2021-12-16	45.00	47.43	44.65	46.41	323,299,899
2021-12-15	45.18	45.52	44.36	44.36	114,000,486
2021-12-14	44.75	45.46	44.62	45.19	143,831,905
2021-12-13	46.33	46.33	44.30	44.35	315,907,537
2021-12-10	46.41	46.87	46.29	46.34	82,200,065
2021-12-09	47.26	47.26	46.57	46.70	93,239,407
2021-12-08	47.81	47.87	46.71	47.37	109,952,564
2021-12-07	46.75	47.81	46.59	47.49	187,536,539
2021-12-06	46.48	46.95	46.21	46.28	187,595,218
2021-12-03	47.42	47.71	46.33	46.48	159,110,421
2021-12-02	47.11	47.42	46.44	46.93	160,893,135
2021-12-01	46.42	47.89	46.42	47.69	160,554,352
2021-11-30	46.00	47.19	45.51	46.80	347,879,556
2021-11-29	46.83	47.39	46.25	46.80	288,599,384
2021-11-26	47.50	47.97	45.41	46.00	498,859,771
2021-11-25	49.52	49.70	49.10	49.69	120,891,043
2021-11-24	49.97	50.13	49.41	49.52	104,335,974
2021-11-23	49.30	50.30	49.13	49.84	129,421,975
2021-11-22	49.20	49.82	48.94	49.73	101,510,144
2021-11-19	50.30	50.38	48.35	49.06	257,598,026
2021-11-18	49.82	50.24	49.54	49.89	92,350,821
2021-11-17	50.13	50.93	49.99	49.99	185,774,929
2021-11-16	49.82	50.01	49.54	49.97	122,565,301
2021-11-15	49.00	49.86	48.96	49.63	102,041,060
2021-11-12	49.93	50.17	49.23	49.23	126,800,496
2021-11-11	49.83	50.23	49.32	49.88	135,785,481
2021-11-10	48.25	49.52	48.25	49.28	185,145,250
2021-11-09	48.84	49.05	48.09	48.38	149,628,751
2021-11-08	48.90	49.56	48.52	49.16	144,268,307
2021-11-05	48.10	49.34	48.10	49.11	251,530,449
2021-11-04	50.69	50.73	48.03	48.25	307,057,309
2021-11-03	50.85	50.99	50.30	50.50	174,755,254
2021-11-02	51.55	51.58	50.50	51.03	200,088,153
2021-11-01	50.87	51.30	50.78	51.11	160,606,916
2021-10-29	49.83	50.47	49.64	50.22	261,909,015
2021-10-28	50.00	50.33	49.15	49.58	197,110,069
2021-10-27	49.06	49.30	48.60	48.96	158,926,002
2021-10-26	48.65	49.17	48.42	49.00	140,396,859
2021-10-25	48.67	48.92	48.37	48.78	175,889,838
2021-10-22	48.39	48.87	48.14	48.73	108,911,851
2021-10-21	49.00	49.25	47.79	48.32	146,037,618
2021-10-20	49.46	49.48	48.50	49.05	114,000,699
2021-10-19	49.41	49.48	49.00	49.40	121,304,250
2021-10-18	49.32	49.43	48.96	49.28	140,189,068
2021-10-15	48.00	49.23	47.98	49.12	221,566,293
2021-10-14	48.26	48.66	48.00	48.44	202,565,118
2021-10-13	48.74	48.85	47.50	47.76	378,238,924
2021-10-12	47.20	48.53	46.95	48.53	174,980,604
2021-10-11	46.90	48.00	46.77	47.93	244,678,425
2021-10-08	46.70	47.03	46.50	46.86	207,618,575
2021-10-07	46.56	46.72	45.60	46.50	154,042,687
2021-10-06	46.48	46.73	45.65	46.05	191,399,968
2021-10-05	45.00	46.65	44.85	46.52	281,471,091
2021-10-04	45.12	45.46	44.47	44.80	152,963,546
2021-10-01	45.74	45.91	44.64	45.24	215,095,420
2021-09-30	46.78	46.93	46.35	46.57	191,716,257
2021-09-29	46.00	46.59	45.66	46.44	205,461,464
2021-09-28	45.84	46.17	45.25	45.50	166,065,772
2021-09-27	45.79	45.95	45.35	45.84	194,393,475
2021-09-24	44.95	45.81	44.50	45.43	324,315,610
2021-09-23	44.40	45.13	44.09	45.06	205,132,917
2021-09-22	42.90	44.02	42.90	43.98	129,583,876
2021-09-21	43.55	43.78	42.26	42.48	177,488,112
2021-09-20	44.32	44.58	43.15	43.15	204,563,856
2021-09-17	45.00	45.46	44.37	45.05	375,842,047
2021-09-16	44.08	44.97	44.08	44.77	178,576,633
2021-09-15	43.45	44.48	43.43	44.14	211,251,156
2021-09-14	43.58	44.14	43.45	43.56	191,641,691
2021-09-13	42.98	43.85	42.95	43.77	274,764,438
2021-09-10	42.74	43.45	42.37	42.57	142,380,447
2021-09-09	41.89	42.79	41.35	42.51	189,086,457
2021-09-08	42.84	42.93	42.25	42.41	132,109,160
2021-09-07	43.70	43.76	43.08	43.25	84,096,716
2021-09-06	43.32	43.88	43.32	43.78	55,784,294
2021-09-03	43.62	43.99	43.28	43.41	104,016,466
2021-09-02	43.98	44.16	43.46	43.63	124,161,580
2021-09-01	44.07	45.00	43.95	44.02	114,135,033
2021-08-31	43.54	43.90	43.26	43.78	180,138,202
2021-08-30	44.09	44.09	44.09	44.09	0
2021-08-27	44.11	44.28	43.66	44.09	86,397,398
2021-08-26	44.16	44.63	44.09	44.23	60,503,980
2021-08-25	43.85	44.58	43.71	44.52	104,292,113
2021-08-24	44.15	44.15	43.04	43.76	130,224,895
2021-08-23	44.50	44.72	43.89	43.96	82,942,240
2021-08-20	43.78	44.18	43.52	43.99	93,540,236
2021-08-19	43.58	44.27	43.57	43.83	121,780,403
2021-08-18	45.00	45.04	44.15	44.67	210,745,936
2021-08-17	45.19	45.37	44.62	44.99	142,452,480
2021-08-16	45.80	46.22	45.18	45.63	129,649,412
2021-08-13	46.58	46.77	46.11	46.23	94,430,343
2021-08-12	46.62	46.91	46.39	46.56	120,589,869
2021-08-11	45.96	46.71	45.96	46.49	93,376,681
2021-08-10	46.59	47.00	46.17	46.64	146,480,327
2021-08-09	46.50	46.75	46.00	46.64	145,240,971
2021-08-06	46.00	46.84	45.70	46.58	189,035,739
2021-08-05	46.01	46.26	45.23	45.91	209,014,082
2021-08-04	47.13	47.30	46.58	47.19	80,839,755
2021-08-03	46.48	47.32	46.28	46.85	128,068,341
2021-08-02	46.41	46.72	45.63	46.24	131,446,003
2021-07-30	46.01	46.33	45.38	45.64	177,333,889
2021-07-29	47.50	47.90	45.74	46.20	229,195,602
2021-07-28	46.36	47.30	46.36	46.78	148,437,296
2021-07-27	46.33	46.61	45.62	46.52	116,360,071
2021-07-26	45.56	46.66	45.00	46.56	113,182,540
2021-07-23	45.59	46.07	45.36	45.89	79,890,226
2021-07-22	46.28	46.37	45.08	45.23	96,907,377
2021-07-21	44.12	45.81	44.12	45.64	113,299,756
2021-07-20	43.67	44.15	42.79	44.09	283,626,557
2021-07-19	44.99	45.18	43.37	43.50	213,610,735
2021-07-16	46.74	46.96	45.61	45.72	121,824,219
2021-07-15	46.91	47.05	46.22	46.56	114,491,603
2021-07-14	46.75	47.77	46.61	46.94	95,471,716
2021-07-13	47.60	48.30	46.72	46.75	171,623,764
2021-07-12	46.59	47.32	45.89	47.17	102,046,847
2021-07-09	45.76	46.74	45.59	46.71	165,241,009
2021-07-08	46.38	46.38	44.95	45.62	171,421,483
2021-07-07	46.45	47.20	46.27	46.79	123,009,458
2021-07-06	47.75	47.94	46.33	46.44	100,673,555
2021-07-05	46.92	47.98	46.91	47.71	81,200,366
2021-07-02	47.66	47.84	46.79	46.83	87,010,576
2021-07-01	46.98	47.65	46.75	47.62	142,068,207
2021-06-30	46.60	46.98	46.16	46.69	121,885,770
2021-06-29	46.40	47.29	46.33	46.79	106,727,129
2021-06-28	47.12	47.22	46.51	46.51	102,798,332
2021-06-25	47.58	47.64	46.97	47.22	99,477,358
2021-06-24	47.19	47.56	46.90	47.20	165,328,926
2021-06-23	46.84	47.38	46.81	47.00	124,173,116
2021-06-22	47.27	47.32	46.48	46.77	114,201,578
2021-06-21	46.16	47.06	45.57	47.00	162,030,361
2021-06-18	47.50	48.00	46.18	46.43	374,567,268
2021-06-17	48.00	48.84	47.87	47.95	225,143,821
2021-06-16	48.00	48.41	47.52	47.70	238,985,750
2021-06-15	48.19	48.19	47.58	47.92	164,741,679
2021-06-14	48.56	48.75	47.81	47.84	128,930,908

Share	Price	Change
Medpal AI (MPAL)	4.15	33.87%
Skinbiotherap. (SBTX)	8.50	30.77%
Ethernity Net (ENET)	0.0014	27.27%
Finseta (FIN)	10.75	25.93%
Shuka Minerals PLC (SKA)	3.30	24.53%

Share	Price	Change
Pri0r1ty Int (PR1)	0.875	-48.53%
Ascent Resources (AST)	0.35	-30%
Mothercare (MTC)	0.75	-22.68%
Mcbride (MCB)	141.60	-14.6%
Virgin Wines (VINO)	29.50	-13.43%

Share	Price	Volume
Premier African Minerals (PREM)	0.0215	2,083,652,679
Forgent (FORG)	0.017	1,149,890,000
UK Oil & Gas (UKOG)	0.0095	800,629,557
Ethernity Net (ENET)	0.0014	758,213,811
Quantum Helium (QHE)	0.0225	617,831,387