Marstons Share History

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

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

Date	Open	High	Low	Close	Volume
2026-05-29	45.85	49.10	45.85	48.00	1,079,592
2026-05-28	46.35	48.20	46.35	47.85	1,209,546
2026-05-27	48.25	48.85	47.95	48.65	1,459,575
2026-05-26	47.20	48.35	47.20	48.05	1,694,307
2026-05-25	47.20	47.20	47.20	47.20	0
2026-05-22	48.20	48.45	47.20	47.20	1,419,004
2026-05-21	47.50	48.35	46.75	48.05	1,288,278
2026-05-20	46.80	48.10	46.20	47.70	1,491,613
2026-05-19	46.10	48.45	46.10	46.80	2,272,369
2026-05-18	47.15	47.60	45.65	47.20	2,039,761
2026-05-15	46.00	46.00	44.05	45.35	1,806,779
2026-05-14	46.65	46.65	44.95	45.25	2,480,911
2026-05-13	48.55	48.55	45.10	45.95	3,253,507
2026-05-12	50.00	50.00	45.40	47.00	4,765,023
2026-05-11	53.00	53.00	50.50	50.80	1,370,686
2026-05-08	51.00	52.40	50.70	51.60	1,241,944
2026-05-07	51.40	51.80	50.90	51.10	766,580
2026-05-06	51.30	51.90	49.15	50.90	1,202,844
2026-05-05	51.00	51.30	48.85	49.25	1,236,773
2026-05-04	50.30	50.30	50.30	50.30	0
2026-05-01	51.00	51.10	50.30	50.30	350,623
2026-04-30	51.20	51.90	50.70	51.60	588,309
2026-04-29	50.00	51.80	50.00	51.50	909,422
2026-04-28	51.50	51.60	50.10	50.30	934,363
2026-04-27	51.00	52.40	50.70	51.40	1,028,763
2026-04-24	50.00	51.00	49.60	50.70	1,581,464
2026-04-23	52.50	52.90	50.20	50.20	1,982,618
2026-04-22	56.00	56.00	52.70	53.60	739,766
2026-04-21	56.00	56.00	53.80	53.80	888,473
2026-04-20	55.50	55.50	54.60	55.10	1,135,576
2026-04-17	53.60	55.50	53.60	55.50	1,841,095
2026-04-16	55.90	55.90	54.10	54.20	980,712
2026-04-15	59.10	59.10	55.20	55.20	860,957
2026-04-14	58.50	58.50	56.20	56.80	855,386
2026-04-13	55.50	56.30	55.50	56.00	507,110
2026-04-10	55.90	57.10	55.90	56.50	506,251
2026-04-09	55.50	56.60	55.50	55.90	1,748,817
2026-04-08	56.10	58.00	55.90	56.30	2,809,153
2026-04-07	56.20	56.20	53.30	53.60	1,941,935
2026-04-06	54.30	54.30	54.30	54.30	0
2026-04-03	54.30	54.30	54.30	54.30	0
2026-04-02	54.00	54.60	52.40	54.30	2,049,539
2026-04-01	54.60	54.60	53.00	54.00	1,399,272
2026-03-31	52.40	53.10	51.90	52.20	1,542,379
2026-03-30	52.00	52.10	51.10	51.60	2,883,280
2026-03-27	53.00	53.00	51.90	51.90	1,404,759
2026-03-26	54.80	55.00	53.00	53.00	2,048,495
2026-03-25	55.70	56.40	54.30	54.40	1,755,710
2026-03-24	53.20	53.70	52.30	53.30	1,307,763
2026-03-23	50.70	53.60	50.20	53.10	3,130,017
2026-03-20	52.50	53.20	51.50	52.30	3,583,407
2026-03-19	51.00	52.80	49.90	52.20	1,966,424
2026-03-18	52.70	53.60	51.60	51.60	1,505,428
2026-03-17	52.50	54.00	52.50	52.80	658,870
2026-03-16	52.50	54.90	52.50	54.50	899,605
2026-03-13	55.10	55.10	52.90	53.90	1,295,033
2026-03-12	53.90	55.60	53.90	55.10	697,587
2026-03-11	53.80	56.50	53.80	56.10	473,982
2026-03-10	54.10	57.60	54.10	56.40	2,434,778
2026-03-09	56.00	56.60	53.90	55.10	1,985,824
2026-03-06	55.80	59.40	55.80	57.60	1,096,960
2026-03-05	55.00	58.80	55.00	58.50	725,573
2026-03-04	55.10	57.70	55.00	57.70	1,262,337
2026-03-03	56.00	56.70	54.60	55.40	2,861,966
2026-03-02	59.40	59.40	57.40	57.80	1,702,871
2026-02-27	58.00	60.30	58.00	60.20	924,481
2026-02-26	59.00	60.50	59.00	60.20	1,244,533
2026-02-25	58.00	59.70	58.00	59.70	891,947
2026-02-24	61.80	61.80	59.00	59.10	1,258,650
2026-02-23	60.80	61.00	59.00	59.00	870,938
2026-02-20	62.10	62.10	59.40	60.60	1,039,073
2026-02-19	64.20	64.20	60.00	60.70	1,035,908
2026-02-18	64.90	64.90	61.30	61.30	2,262,434
2026-02-17	62.90	63.10	61.40	62.30	6,019,013
2026-02-16	65.50	65.50	62.50	62.60	744,966
2026-02-13	62.90	64.40	62.60	62.60	1,308,347
2026-02-12	65.60	65.60	62.40	63.00	620,611
2026-02-11	65.60	65.60	62.40	62.70	681,637
2026-02-10	61.50	63.10	61.30	63.10	1,648,868
2026-02-09	60.50	61.10	60.10	61.10	728,481
2026-02-06	58.00	60.80	58.00	60.60	1,464,356
2026-02-05	62.00	62.00	59.30	59.70	1,391,180
2026-02-04	63.00	63.00	60.30	60.40	1,662,913
2026-02-03	63.00	63.00	59.90	60.50	1,886,490
2026-02-02	58.30	61.10	58.30	60.40	1,987,417
2026-01-30	59.00	62.20	59.00	60.40	3,170,999
2026-01-29	62.40	62.40	58.80	60.50	4,650,464
2026-01-28	62.80	62.80	57.70	59.70	15,776,238
2026-01-27	65.00	69.10	65.00	68.90	4,151,787
2026-01-26	66.20	67.70	64.40	65.90	1,318,217
2026-01-23	66.50	67.50	64.90	65.30	1,240,260
2026-01-22	65.70	67.70	64.70	67.70	3,487,326
2026-01-21	62.00	64.10	62.00	64.10	2,098,419
2026-01-20	63.00	64.60	63.00	63.90	1,347,288
2026-01-19	64.90	66.00	64.10	65.40	1,855,955
2026-01-16	64.30	65.00	63.70	64.90	1,036,774
2026-01-15	66.70	66.70	64.10	64.30	960,215
2026-01-14	63.00	64.80	63.00	63.70	1,364,736
2026-01-13	66.00	66.10	64.80	65.00	1,719,705
2026-01-12	69.20	69.20	64.70	65.10	2,164,832
2026-01-09	67.00	68.20	66.70	67.00	2,359,244
2026-01-08	61.50	67.20	61.50	66.80	3,068,832
2026-01-07	64.00	64.10	62.90	64.10	923,567
2026-01-06	62.00	64.90	62.00	64.30	4,380,895
2026-01-05	61.70	63.10	60.10	63.00	6,935,377
2026-01-02	56.40	60.50	56.40	60.50	1,162,744
2026-01-01	59.10	59.10	59.10	59.10	0
2025-12-31	60.00	60.00	58.10	59.10	891,549
2025-12-30	58.00	59.00	57.70	58.40	576,171
2025-12-29	58.40	59.90	58.40	58.90	808,388
2025-12-26	58.80	58.80	58.80	58.80	0
2025-12-25	58.80	58.80	58.80	58.80	0
2025-12-24	58.40	59.30	58.40	58.80	212,263
2025-12-23	58.50	59.20	58.50	59.00	561,133
2025-12-22	59.20	59.40	58.50	59.40	863,421
2025-12-19	56.00	59.10	56.00	58.70	671,163
2025-12-18	57.00	59.00	57.00	58.80	813,919
2025-12-17	59.40	59.40	55.80	57.70	1,752,291
2025-12-16	55.50	57.50	55.50	56.90	650,373
2025-12-15	59.00	59.00	57.20	57.50	716,566
2025-12-12	57.10	59.70	57.10	58.30	584,190
2025-12-11	56.10	58.90	56.10	58.90	737,384
2025-12-10	60.00	60.00	58.30	58.50	539,163
2025-12-09	62.60	62.60	57.70	58.10	2,256,532
2025-12-08	59.00	60.20	58.60	59.80	2,098,984
2025-12-05	59.80	61.70	59.80	59.80	823,646
2025-12-04	61.00	62.90	61.00	61.00	1,103,057
2025-12-03	60.00	62.70	59.90	62.20	2,649,778
2025-12-02	58.80	61.10	58.80	60.20	2,428,431
2025-12-01	60.60	60.60	58.60	59.10	2,063,890
2025-11-28	60.00	61.00	59.20	60.00	3,624,252
2025-11-27	57.80	59.70	57.70	59.70	2,150,138
2025-11-26	59.00	59.00	56.80	57.50	3,175,578
2025-11-25	52.30	60.70	50.50	59.00	12,150,096
2025-11-24	49.80	50.20	48.90	50.00	2,082,053
2025-11-21	48.80	49.35	47.45	48.70	2,060,766
2025-11-20	47.30	48.25	47.20	47.75	2,028,617
2025-11-19	46.00	47.80	46.00	47.80	1,863,978
2025-11-18	46.90	46.90	45.00	46.25	1,121,811
2025-11-17	48.90	48.90	46.20	46.20	1,207,900
2025-11-14	45.50	46.80	45.50	46.80	1,152,581
2025-11-13	48.00	48.00	46.25	46.80	614,382
2025-11-12	44.50	46.55	44.50	46.25	1,155,416
2025-11-11	44.00	45.75	44.00	45.20	1,384,512
2025-11-10	45.60	45.60	44.10	44.25	694,410
2025-11-07	46.60	46.60	43.95	44.15	583,867
2025-11-06	47.05	47.05	44.40	44.50	319,966
2025-11-05	44.05	45.55	44.05	45.55	1,370,965
2025-11-04	45.50	45.95	44.75	44.80	1,499,864
2025-11-03	44.05	46.75	44.05	46.40	958,898
2025-10-31	45.90	46.70	45.65	45.85	1,757,817
2025-10-30	46.50	46.50	45.25	46.10	1,198,065
2025-10-29	47.00	48.15	46.40	46.40	1,515,485
2025-10-28	46.00	48.05	46.00	48.00	1,114,399
2025-10-27	46.00	48.25	46.00	47.50	2,494,102
2025-10-24	46.00	48.20	46.00	48.20	2,964,670
2025-10-23	45.70	47.80	45.45	46.90	3,300,842
2025-10-22	43.00	45.40	43.00	45.10	3,922,819
2025-10-21	41.80	43.85	41.80	43.55	1,788,047
2025-10-20	44.00	44.00	42.50	42.85	1,368,749
2025-10-17	41.80	43.50	41.80	42.95	1,774,583
2025-10-16	43.80	43.80	42.45	43.30	975,148
2025-10-15	42.00	43.15	41.80	43.15	1,109,682
2025-10-14	40.85	42.35	40.85	42.00	1,033,102
2025-10-13	42.30	42.55	41.85	42.20	1,040,501
2025-10-10	44.00	44.00	41.50	41.50	1,929,437
2025-10-09	42.50	44.45	42.20	43.20	4,507,860
2025-10-08	40.55	43.05	40.55	42.10	8,149,176
2025-10-07	38.60	39.10	38.60	38.75	754,282
2025-10-06	40.50	40.50	38.40	38.75	1,073,372
2025-10-03	39.50	39.85	38.95	39.10	513,263
2025-10-02	39.40	39.80	38.90	39.55	495,596
2025-10-01	40.35	40.35	38.95	39.25	692,302
2025-09-30	40.35	40.35	39.25	39.25	523,703
2025-09-29	39.75	40.30	39.50	39.80	1,137,927
2025-09-26	38.45	39.50	38.15	39.20	1,552,388
2025-09-25	38.50	39.00	38.30	38.50	1,292,086
2025-09-24	39.20	39.20	38.50	38.75	1,184,190
2025-09-23	38.50	39.40	38.15	39.20	1,748,714
2025-09-22	39.00	39.00	37.30	38.00	501,986
2025-09-19	37.75	37.75	37.15	37.60	1,269,136
2025-09-18	39.00	39.00	37.85	38.25	1,431,320
2025-09-17	38.15	38.85	38.15	38.75	1,182,416
2025-09-16	38.50	39.00	38.15	38.40	796,688
2025-09-15	37.20	39.15	37.20	39.15	1,784,223
2025-09-12	38.00	38.35	37.40	37.85	1,081,976
2025-09-11	36.20	37.95	36.10	37.80	2,470,413
2025-09-10	36.10	36.85	35.95	36.15	1,610,319
2025-09-09	37.10	37.10	36.10	36.10	821,478
2025-09-08	37.95	37.95	36.90	37.10	625,136
2025-09-05	37.10	37.50	36.85	37.30	338,351
2025-09-04	37.25	37.50	37.00	37.50	511,804
2025-09-03	36.95	37.25	36.75	37.15	622,458
2025-09-02	38.05	38.05	36.70	36.70	1,210,145
2025-09-01	39.00	39.00	37.85	37.85	716,907
2025-08-29	37.90	38.80	37.40	38.50	3,866,400
2025-08-28	38.00	39.00	37.85	37.85	1,034,326
2025-08-27	38.90	39.05	38.25	38.80	712,799
2025-08-26	40.00	40.00	38.10	38.75	1,202,210
2025-08-25	39.45	39.45	39.45	39.45	0
2025-08-22	38.05	39.45	38.05	39.45	803,442
2025-08-21	39.00	39.45	38.75	38.90	557,962
2025-08-20	39.05	39.40	38.40	39.10	1,444,472
2025-08-19	39.05	39.80	39.05	39.55	701,146
2025-08-18	39.35	40.05	38.65	39.20	892,641
2025-08-15	39.00	40.00	39.00	39.35	705,338
2025-08-14	40.50	40.50	39.50	39.50	1,306,518
2025-08-13	40.05	41.10	40.05	40.50	1,739,579
2025-08-12	40.00	40.70	40.00	40.45	910,303
2025-08-11	41.10	41.10	40.30	40.30	953,817
2025-08-08	41.85	41.85	40.45	40.70	1,279,704
2025-08-07	41.95	41.95	41.05	41.35	755,192
2025-08-06	41.75	41.85	41.20	41.75	1,379,861
2025-08-05	43.85	43.85	41.60	42.00	1,281,823
2025-08-04	43.50	43.50	41.70	42.10	2,252,823
2025-08-01	44.00	44.00	41.50	41.80	856,640
2025-07-31	42.15	43.10	42.15	42.85	1,178,357
2025-07-30	42.95	42.95	41.75	42.75	1,281,307
2025-07-29	43.25	43.45	42.55	43.00	1,377,812
2025-07-28	43.30	44.40	43.25	43.25	1,284,352
2025-07-25	42.00	43.35	42.00	42.95	1,139,068
2025-07-24	41.50	43.35	41.50	42.10	1,984,978
2025-07-23	44.00	44.00	42.45	43.25	1,825,826
2025-07-22	43.00	44.05	41.75	42.95	3,072,281
2025-07-21	44.00	44.30	43.95	44.00	421,244
2025-07-18	43.95	44.40	43.60	43.90	920,636
2025-07-17	42.90	44.25	42.90	44.25	1,043,211
2025-07-16	44.55	45.00	43.70	43.70	577,625
2025-07-15	43.80	45.25	43.75	44.75	1,038,757
2025-07-14	43.00	44.75	43.00	43.80	2,105,079
2025-07-11	44.35	44.35	43.35	43.35	1,215,387
2025-07-10	42.80	44.00	42.80	43.90	1,538,727
2025-07-09	42.50	43.10	42.40	42.60	2,048,475
2025-07-08	43.50	43.50	41.70	42.50	1,338,829
2025-07-07	41.35	42.40	41.35	42.05	1,232,754
2025-07-04	41.35	43.00	41.35	42.00	2,125,893
2025-07-03	41.50	42.30	41.50	41.95	826,361
2025-07-02	42.30	42.95	41.40	41.60	1,441,274
2025-07-01	42.10	42.55	41.85	42.25	1,089,253
2025-06-30	42.45	42.45	41.50	41.75	763,429
2025-06-27	41.20	42.10	41.20	42.10	663,205
2025-06-26	41.70	42.05	41.00	41.00	1,123,200
2025-06-25	42.50	42.50	41.45	41.75	289,408
2025-06-24	41.05	42.15	41.05	41.65	636,673
2025-06-23	41.40	42.40	41.05	41.15	1,011,563
2025-06-20	39.85	41.95	39.85	41.35	1,160,746
2025-06-19	41.45	41.45	40.95	41.00	611,939
2025-06-18	41.35	41.35	41.00	41.20	405,761
2025-06-17	41.65	41.65	41.00	41.00	384,776
2025-06-16	40.25	41.45	40.25	41.25	591,836
2025-06-13	42.20	42.20	39.90	40.45	872,065
2025-06-12	41.50	42.20	40.95	41.65	937,718
2025-06-11	42.25	42.25	41.70	41.70	644,930
2025-06-10	41.50	42.45	41.50	42.00	1,238,135
2025-06-09	41.50	41.75	40.90	41.50	993,105
2025-06-06	42.05	42.05	41.00	41.35	323,319
2025-06-05	40.00	41.90	40.00	41.50	1,434,225
2025-06-04	40.70	40.90	40.40	40.75	789,438
2025-06-03	41.80	41.80	40.35	40.35	852,165
2025-06-02	41.00	42.10	41.00	41.35	649,482
2025-05-30	42.50	42.50	41.65	42.00	682,914
2025-05-29	42.05	42.40	41.15	42.15	1,047,895
2025-05-28	41.35	41.35	40.95	41.10	948,951
2025-05-27	41.00	41.45	40.70	41.45	675,180
2025-05-26	40.15	40.15	40.15	40.15	0
2025-05-23	41.50	41.50	39.80	40.15	753,193
2025-05-22	40.75	40.95	40.30	40.80	452,368
2025-05-21	41.10	42.05	40.60	40.60	999,500
2025-05-20	40.50	41.45	40.50	41.25	848,223
2025-05-19	40.10	40.90	39.50	40.50	573,040
2025-05-16	40.50	40.50	39.80	40.10	542,079
2025-05-15	41.95	41.95	39.15	40.00	1,603,644
2025-05-14	44.70	44.70	41.55	41.75	1,435,208
2025-05-13	42.60	44.90	42.60	42.70	2,441,824
2025-05-12	41.30	42.20	41.25	41.25	1,866,415
2025-05-09	41.00	41.30	40.35	40.95	1,146,134
2025-05-08	40.05	41.00	39.95	41.00	2,045,341
2025-05-07	39.00	40.45	38.90	40.45	2,605,376
2025-05-06	36.70	39.40	36.70	38.90	3,618,000
2025-05-05	38.00	38.00	38.00	38.00	0
2025-05-02	36.45	38.00	36.45	38.00	5,358,395
2025-05-01	36.00	36.65	36.00	36.45	5,699,917
2025-04-30	35.40	36.70	35.40	36.15	2,772,393
2025-04-29	37.10	37.10	35.90	36.00	1,060,020
2025-04-28	36.45	37.55	36.45	36.95	861,779
2025-04-25	37.95	38.15	36.50	36.85	1,371,059
2025-04-24	37.45	37.70	36.75	37.45	547,435
2025-04-23	37.50	37.50	36.20	36.65	1,194,598
2025-04-22	35.50	36.75	35.50	36.30	603,167
2025-04-21	36.60	36.60	36.60	36.60	0
2025-04-18	36.60	36.60	36.60	36.60	0
2025-04-17	37.00	37.10	35.85	36.60	563,049
2025-04-16	36.00	37.40	35.20	37.40	833,136
2025-04-15	34.65	36.00	34.60	35.20	1,128,177
2025-04-14	33.60	35.15	33.60	35.00	1,443,293
2025-04-11	33.15	33.75	32.95	33.45	1,391,677
2025-04-10	35.00	35.00	33.40	33.55	669,051
2025-04-09	33.95	34.15	32.60	33.75	1,203,673
2025-04-08	33.15	34.60	33.00	33.50	575,069
2025-04-07	32.50	34.05	32.50	34.05	1,181,452
2025-04-04	34.05	34.05	32.20	33.30	1,679,248
2025-04-03	34.00	34.95	33.00	34.60	1,206,516
2025-04-02	33.80	33.80	32.55	33.70	3,170,103
2025-04-01	34.20	34.20	33.70	34.10	1,190,656
2025-03-31	36.30	36.50	33.55	34.15	2,870,141
2025-03-28	36.40	36.80	36.30	36.30	499,891
2025-03-27	36.40	36.70	36.35	36.45	313,995
2025-03-26	37.10	37.10	36.60	36.60	512,133
2025-03-25	37.00	37.60	36.30	37.30	876,903
2025-03-24	37.75	37.75	36.70	37.00	859,549
2025-03-21	37.80	37.80	36.85	36.85	1,288,286
2025-03-20	37.50	38.50	37.00	37.90	591,535
2025-03-19	38.05	38.45	37.50	37.55	503,719
2025-03-18	38.50	39.25	38.00	38.40	989,427
2025-03-17	36.60	38.50	36.60	38.35	842,592
2025-03-14	38.00	38.00	37.00	37.60	571,610
2025-03-13	38.00	38.00	36.70	37.00	1,068,394
2025-03-12	38.70	38.70	36.95	37.30	951,562
2025-03-11	40.00	40.00	36.45	37.20	3,324,598
2025-03-10	40.00	40.00	38.25	38.25	890,214
2025-03-07	39.35	40.00	39.35	39.80	1,199,186
2025-03-06	38.60	39.90	37.75	39.85	1,895,171
2025-03-05	39.30	40.75	38.60	38.60	707,027
2025-03-04	42.05	42.05	39.30	39.30	1,782,057
2025-03-03	43.00	43.00	41.90	42.00	5,725,937
2025-02-28	44.00	44.00	41.70	42.20	1,007,533
2025-02-27	44.00	44.00	42.30	43.25	829,714
2025-02-26	43.00	44.15	43.00	44.00	703,549
2025-02-25	43.55	44.10	43.15	43.40	856,346
2025-02-24	43.50	43.50	42.00	42.95	709,820
2025-02-21	42.45	43.15	42.00	42.15	571,875
2025-02-20	41.85	43.05	41.80	42.40	1,201,977
2025-02-19	42.60	42.65	42.00	42.15	759,258
2025-02-18	40.10	42.50	40.10	42.05	784,289
2025-02-17	41.25	42.45	41.15	42.00	761,976
2025-02-14	41.50	42.20	41.50	41.85	936,927
2025-02-13	40.80	41.70	40.60	41.20	1,071,142
2025-02-12	40.00	41.30	40.00	40.85	1,401,924
2025-02-11	40.75	41.35	40.50	40.75	542,653
2025-02-10	42.10	42.10	40.50	41.10	489,006
2025-02-07	41.75	41.75	40.45	40.95	736,445
2025-02-06	40.00	41.60	40.00	40.85	1,100,776
2025-02-05	39.15	40.05	38.85	39.90	658,056
2025-02-04	40.15	40.40	39.30	39.55	635,296
2025-02-03	40.10	40.40	39.65	40.00	842,355
2025-01-31	39.45	40.75	39.45	40.75	198,709
2025-01-30	40.60	40.70	40.40	40.55	351,410
2025-01-29	40.75	40.80	40.35	40.75	767,886
2025-01-28	42.05	42.05	39.60	40.55	612,447
2025-01-27	39.05	40.25	39.05	40.15	406,315
2025-01-24	40.75	40.75	39.95	40.00	344,558
2025-01-23	39.90	40.35	39.70	40.10	557,430
2025-01-22	40.05	40.40	39.20	39.75	1,202,462
2025-01-21	42.35	42.40	40.05	40.05	3,348,429
2025-01-20	42.30	43.15	41.95	42.30	1,250,620
2025-01-17	42.30	43.15	41.65	42.25	1,094,917
2025-01-16	43.00	43.00	41.80	42.55	428,367
2025-01-15	41.00	42.25	40.75	42.20	1,001,166
2025-01-14	40.00	40.30	39.50	40.05	493,916
2025-01-13	40.15	40.30	39.35	39.60	580,603
2025-01-10	40.85	41.85	40.45	40.60	592,224
2025-01-09	42.00	42.70	41.70	42.00	872,325
2025-01-08	42.60	43.50	42.00	42.00	1,456,929
2025-01-07	42.90	43.45	42.25	43.00	1,590,535
2025-01-06	43.40	44.00	43.25	43.40	815,080
2025-01-03	43.45	43.90	43.45	43.50	577,377
2025-01-02	43.95	44.00	43.65	43.70	575,850
2025-01-01	44.00	44.00	44.00	44.00	0
2024-12-31	44.40	44.40	43.85	44.00	877,561
2024-12-30	42.90	44.20	42.90	44.10	829,590
2024-12-27	46.10	46.10	43.45	44.00	388,816
2024-12-26	44.00	44.00	44.00	44.00	0
2024-12-25	44.00	44.00	44.00	44.00	0
2024-12-24	46.00	46.00	44.00	44.00	356,889
2024-12-23	45.50	47.75	43.70	44.05	1,146,326
2024-12-20	43.05	45.50	43.05	45.50	2,288,462
2024-12-19	42.80	44.25	42.80	43.80	860,561
2024-12-18	44.00	44.00	42.05	43.50	842,951
2024-12-17	42.85	44.25	42.50	43.15	1,195,631
2024-12-16	44.80	44.80	42.85	43.60	1,063,268
2024-12-13	42.30	44.35	42.25	43.55	942,665
2024-12-12	42.15	43.50	42.15	43.40	637,310
2024-12-11	43.50	43.50	42.25	43.00	631,202
2024-12-10	42.95	43.45	42.45	43.35	851,403
2024-12-09	44.00	44.00	42.25	42.55	891,414
2024-12-06	41.70	43.35	41.70	42.80	893,416
2024-12-05	43.50	43.50	42.30	43.05	696,066
2024-12-04	44.95	45.45	42.90	42.90	2,713,765
2024-12-03	41.50	44.45	39.70	43.45	9,278,951
2024-12-02	37.60	40.85	37.60	40.25	1,440,024
2024-11-29	40.00	40.00	38.45	39.10	879,019
2024-11-28	37.85	39.50	37.85	39.00	741,792
2024-11-27	39.95	40.25	38.45	38.55	1,359,383
2024-11-26	38.70	39.35	38.40	38.45	548,377
2024-11-25	38.00	39.80	38.00	38.90	930,545
2024-11-22	36.50	39.50	36.50	39.25	1,136,678
2024-11-21	38.15	38.15	36.55	37.70	659,157
2024-11-20	38.25	38.25	37.00	37.40	801,864
2024-11-19	37.50	38.00	36.80	37.50	1,366,402
2024-11-18	35.00	36.55	35.00	36.55	2,689,592
2024-11-15	37.40	37.40	36.00	36.20	1,178,218
2024-11-14	36.00	36.65	35.90	36.45	709,348
2024-11-13	35.00	36.45	35.00	36.25	507,470
2024-11-12	37.20	37.20	35.85	35.85	2,293,234
2024-11-11	36.00	37.45	36.00	37.10	1,557,427
2024-11-08	39.00	39.00	35.95	37.25	1,503,341
2024-11-07	36.00	38.20	35.95	37.40	984,925
2024-11-06	39.65	39.65	36.70	36.90	2,231,566
2024-11-05	37.50	38.30	37.50	38.00	1,371,638
2024-11-04	39.60	39.60	38.20	38.20	526,405
2024-11-01	38.55	38.75	38.05	38.40	1,437,174
2024-10-31	40.00	40.90	38.45	38.45	2,116,406
2024-10-30	40.85	42.65	38.20	41.05	3,755,805
2024-10-29	39.60	40.90	39.30	39.70	1,351,209
2024-10-28	43.00	43.00	40.30	40.30	1,799,697
2024-10-25	42.25	42.50	41.40	41.55	1,431,252
2024-10-24	42.25	42.25	41.20	41.60	2,409,755
2024-10-23	41.95	41.95	40.30	41.50	1,305,939
2024-10-22	39.00	41.10	39.00	40.70	486,596
2024-10-21	42.00	42.20	40.80	40.80	1,153,581
2024-10-18	42.00	43.45	42.00	42.05	1,003,060
2024-10-17	43.10	43.40	42.15	43.00	744,261
2024-10-16	43.00	43.00	41.90	42.30	1,197,370
2024-10-15	41.00	42.20	41.00	42.20	765,806
2024-10-14	42.75	43.50	42.00	42.15	1,099,624
2024-10-11	45.00	45.00	42.25	43.50	2,735,136
2024-10-10	43.50	44.30	42.05	44.30	2,649,383
2024-10-09	43.05	43.45	42.80	42.80	2,056,821
2024-10-08	42.25	43.20	42.05	42.85	2,645,027
2024-10-07	46.65	46.65	43.10	43.50	1,293,502
2024-10-04	45.25	45.40	44.00	44.75	1,799,886
2024-10-03	41.75	45.05	41.75	44.35	3,773,861
2024-10-02	42.15	42.15	40.00	40.15	1,435,347
2024-10-01	41.55	41.65	40.10	40.50	1,192,746
2024-09-30	43.00	43.00	41.50	41.50	1,005,583
2024-09-27	42.45	43.10	42.20	43.00	1,394,498
2024-09-26	40.65	42.70	40.65	42.30	2,729,590
2024-09-25	40.00	41.00	39.65	39.90	1,666,603
2024-09-24	40.00	40.65	39.60	40.10	1,155,144
2024-09-23	38.50	40.40	38.30	40.40	2,322,802
2024-09-20	39.00	39.15	37.95	38.50	1,225,045
2024-09-19	37.95	38.80	37.80	38.80	1,627,029
2024-09-18	36.90	37.90	36.90	37.55	490,293
2024-09-17	36.00	37.90	36.00	37.25	884,621
2024-09-16	37.95	37.95	37.05	37.20	614,606
2024-09-13	36.25	37.60	36.10	37.20	1,182,794
2024-09-12	36.10	36.55	35.75	36.35	668,590
2024-09-11	36.85	37.00	35.85	36.05	1,037,857
2024-09-10	36.25	37.40	35.80	37.10	798,505
2024-09-09	37.05	37.05	36.35	36.35	1,609,176
2024-09-06	37.00	37.65	36.55	37.00	1,585,801
2024-09-05	37.50	39.00	37.45	37.45	1,097,402
2024-09-04	40.05	40.05	37.50	37.50	725,124
2024-09-03	38.50	39.40	37.85	38.40	1,788,417
2024-09-02	39.50	40.00	39.10	39.30	669,491
2024-08-30	40.45	41.05	39.95	40.10	1,224,656
2024-08-29	41.55	41.90	40.60	40.75	1,597,022
2024-08-28	42.85	42.95	41.90	42.20	1,048,033
2024-08-27	43.95	43.95	42.15	43.00	1,634,721
2024-08-26	42.75	42.75	42.75	42.75	0
2024-08-23	44.70	44.70	42.75	42.75	1,720,213
2024-08-22	42.80	44.30	42.80	43.90	2,765,640
2024-08-21	41.40	42.70	41.10	42.70	2,529,320
2024-08-20	41.50	41.65	40.85	41.35	636,605
2024-08-19	43.00	43.00	41.30	41.85	1,792,214
2024-08-16	41.90	42.70	41.05	41.40	2,330,826
2024-08-15	39.80	42.35	39.80	42.00	2,882,287
2024-08-14	40.00	42.00	39.95	41.75	1,997,718
2024-08-13	39.80	39.95	39.35	39.95	1,213,408
2024-08-12	39.60	40.05	39.35	39.60	784,448
2024-08-09	38.50	40.00	38.50	40.00	1,001,512
2024-08-08	37.75	38.85	37.45	38.85	688,874
2024-08-07	36.20	38.40	36.20	37.85	977,181
2024-08-06	38.40	38.50	37.20	37.85	1,069,786
2024-08-05	37.35	38.00	36.75	37.45	3,834,119
2024-08-02	40.25	40.70	39.05	39.10	1,873,012
2024-08-01	40.25	41.75	40.25	40.40	1,438,516
2024-07-31	40.75	41.70	40.75	41.70	1,737,800
2024-07-30	40.00	40.50	39.35	40.40	1,824,264
2024-07-29	39.35	40.45	39.10	39.35	1,924,457
2024-07-26	38.60	39.40	38.45	39.10	840,931
2024-07-25	38.35	38.85	37.70	38.85	1,966,016
2024-07-24	38.90	39.75	38.00	39.10	3,594,017
2024-07-23	37.60	39.40	37.25	38.15	2,525,233
2024-07-22	38.00	38.00	37.00	37.70	1,050,571
2024-07-19	36.25	38.00	36.25	37.00	1,841,214
2024-07-18	36.00	36.80	35.50	36.80	1,903,110
2024-07-17	35.20	35.70	35.10	35.65	407,096
2024-07-16	35.90	36.20	35.30	35.30	901,776
2024-07-15	34.20	36.45	34.20	36.05	1,792,616
2024-07-12	35.00	36.45	35.00	35.90	2,686,355
2024-07-11	36.00	36.00	34.70	36.00	1,949,592
2024-07-10	35.00	35.80	34.25	34.65	3,062,407
2024-07-09	34.00	36.25	34.00	35.40	3,573,660
2024-07-08	33.00	37.00	33.00	34.55	9,089,753
2024-07-05	31.50	31.50	30.20	30.70	1,354,364
2024-07-04	31.25	31.50	30.15	30.90	1,324,872
2024-07-03	30.45	30.90	29.90	30.90	1,038,701
2024-07-02	31.30	31.30	30.00	30.20	647,501
2024-07-01	32.50	32.50	30.00	30.15	2,342,892
2024-06-28	30.85	32.00	30.55	31.15	3,235,314
2024-06-27	31.30	31.45	30.90	30.90	651,261
2024-06-26	31.70	32.10	31.15	31.55	922,863
2024-06-25	31.00	32.30	31.00	31.65	811,008
2024-06-24	32.35	32.55	31.55	32.55	716,201
2024-06-21	31.40	32.20	31.35	31.90	1,715,243
2024-06-20	31.30	31.75	31.25	31.40	3,241,708
2024-06-19	31.00	32.60	31.00	31.25	1,460,124
2024-06-18	31.60	33.00	31.45	31.45	1,036,965
2024-06-17	31.40	32.05	31.05	31.85	1,240,233
2024-06-14	32.20	32.55	31.60	32.05	1,177,642
2024-06-13	34.00	34.00	32.50	32.65	856,255
2024-06-12	33.10	34.30	33.10	33.20	495,200
2024-06-11	33.70	33.90	33.35	33.90	1,444,159
2024-06-10	35.00	35.00	33.00	33.95	2,076,887
2024-06-07	33.50	34.00	33.05	33.45	1,058,363
2024-06-06	35.70	35.70	33.65	34.35	941,174
2024-06-05	35.85	36.15	34.20	34.25	1,530,590
2024-06-04	36.65	36.65	34.50	35.15	592,548
2024-06-03	35.00	36.25	35.00	35.90	1,797,904
2024-05-31	36.65	36.65	34.85	35.80	1,035,601
2024-05-30	34.50	36.35	34.50	35.35	2,546,890
2024-05-29	33.70	35.85	33.70	35.15	1,169,747
2024-05-28	38.00	38.00	34.40	35.25	2,657,418
2024-05-27	36.50	36.50	36.50	36.50	0
2024-05-24	37.05	38.25	36.50	36.50	3,932,686
2024-05-23	39.50	39.50	37.80	38.20	3,292,842
2024-05-22	36.80	39.00	36.80	39.00	3,893,718
2024-05-21	39.00	39.00	36.65	37.10	2,268,162
2024-05-20	35.65	37.80	35.65	37.40	3,895,827
2024-05-17	35.20	36.60	35.20	36.10	1,780,502
2024-05-16	35.65	36.70	35.25	36.00	7,235,204
2024-05-15	33.40	35.60	32.95	35.60	6,260,922
2024-05-14	33.00	34.90	31.10	33.45	5,553,220
2024-05-13	32.95	36.00	32.35	33.75	7,894,578
2024-05-10	30.90	33.80	30.65	32.85	9,215,763
2024-05-09	28.00	31.05	28.00	30.35	4,746,257
2024-05-08	28.00	29.45	27.75	28.90	2,421,153
2024-05-07	28.50	28.70	27.80	28.00	1,010,014
2024-05-06	27.60	27.60	27.60	27.60	0
2024-05-03	27.05	28.30	27.05	27.60	2,301,698
2024-05-02	28.25	28.40	27.60	27.90	755,298
2024-05-01	26.60	27.80	26.60	27.25	475,112
2024-04-30	28.25	28.25	27.60	27.90	2,321,226
2024-04-29	27.20	28.00	27.15	28.00	9,756,238
2024-04-26	27.00	27.25	27.00	27.25	547,978
2024-04-25	27.00	27.90	26.90	27.25	544,561
2024-04-24	27.00	27.65	27.00	27.45	1,265,320
2024-04-23	26.80	28.50	26.80	27.95	2,773,673
2024-04-22	26.70	27.50	26.70	27.40	2,725,148
2024-04-19	26.10	26.20	26.10	26.20	284,613
2024-04-18	25.55	26.40	25.55	25.85	1,595,295
2024-04-17	26.00	26.35	25.75	25.95	1,130,245
2024-04-16	26.00	27.00	26.00	26.10	1,290,188
2024-04-15	28.50	28.50	26.85	26.85	2,623,689
2024-04-12	27.20	28.05	26.95	27.35	5,444,156
2024-04-11	26.60	27.35	26.60	27.05	2,997,237
2024-04-10	26.80	27.00	26.25	26.55	1,422,233
2024-04-09	27.40	27.50	26.70	26.90	1,664,285
2024-04-08	26.00	27.50	26.00	27.40	3,323,916
2024-04-05	26.75	26.75	25.80	26.30	3,332,171
2024-04-04	27.05	27.05	26.55	26.70	2,625,193
2024-04-03	27.85	27.85	26.85	27.05	2,379,197
2024-04-02	29.00	29.00	27.05	27.05	3,930,499
2024-04-01	28.25	28.25	28.25	28.25	0
2024-03-29	28.25	28.25	28.25	28.25	0
2024-03-28	28.70	29.30	28.20	28.25	2,226,821
2024-03-27	28.80	28.95	28.55	28.90	1,427,256
2024-03-26	28.75	29.05	28.50	28.70	1,199,000
2024-03-25	28.60	29.00	28.30	28.70	1,606,163
2024-03-22	29.00	29.50	28.90	28.95	2,600,806
2024-03-21	29.20	29.40	28.80	29.15	3,310,015
2024-03-20	28.45	29.30	28.30	28.75	1,254,061
2024-03-19	29.15	29.15	28.30	28.60	637,191
2024-03-18	29.35	29.60	28.80	29.05	1,578,185
2024-03-15	28.10	28.90	28.10	28.65	5,261,342
2024-03-14	29.40	29.40	28.30	28.30	3,752,959
2024-03-13	29.30	29.50	28.85	29.00	2,109,119
2024-03-12	29.15	29.40	28.75	29.30	2,651,066
2024-03-11	30.35	30.35	28.80	29.45	2,057,979
2024-03-08	29.60	29.85	29.10	29.85	1,794,739
2024-03-07	29.55	30.80	29.25	29.85	1,925,628
2024-03-06	29.35	29.95	29.25	29.40	3,032,381
2024-03-05	29.50	29.50	28.95	29.05	1,647,181
2024-03-04	29.10	29.80	28.95	29.25	1,579,365
2024-03-01	29.10	29.70	29.00	29.45	1,436,361
2024-02-29	30.50	30.50	29.00	29.25	2,181,526
2024-02-28	30.50	30.50	29.50	29.50	1,775,271
2024-02-27	31.30	31.30	30.05	30.20	1,173,616
2024-02-26	31.25	31.25	30.65	30.80	1,810,619
2024-02-23	31.70	31.80	30.80	31.50	4,987,815
2024-02-22	31.95	32.00	31.10	31.40	1,616,342
2024-02-21	30.15	31.00	30.10	31.00	1,793,686
2024-02-20	32.15	32.15	30.20	30.65	1,053,437
2024-02-19	31.05	31.25	30.95	30.95	1,247,463
2024-02-16	30.15	31.70	30.15	31.15	750,601
2024-02-15	30.90	31.10	30.55	30.90	625,917
2024-02-14	31.05	31.15	30.40	30.65	871,965
2024-02-13	31.50	32.15	30.75	31.00	1,902,403
2024-02-12	32.00	32.15	31.45	32.05	5,401,300
2024-02-09	31.70	31.70	30.60	31.00	2,063,103
2024-02-08	32.00	32.50	31.80	31.80	3,020,362
2024-02-07	30.50	32.15	30.50	31.80	5,709,272
2024-02-06	31.00	31.80	30.35	31.50	1,743,137
2024-02-05	32.80	32.80	30.20	30.50	812,687
2024-02-02	31.25	32.50	31.25	32.00	1,683,026
2024-02-01	31.25	32.35	31.25	31.35	929,965
2024-01-31	32.30	32.30	31.30	31.50	1,883,405
2024-01-30	31.85	32.05	31.35	31.85	649,770
2024-01-29	31.55	32.60	31.00	31.80	1,085,652
2024-01-26	31.55	32.90	31.55	32.50	10,715,683
2024-01-25	32.00	32.75	31.95	31.95	1,408,857
2024-01-24	33.00	33.10	32.60	32.85	934,460
2024-01-23	34.85	34.85	32.45	32.80	2,804,890
2024-01-22	33.30	34.10	33.30	33.30	864,945
2024-01-19	32.90	33.95	32.90	33.30	1,782,035
2024-01-18	33.55	33.65	32.85	33.15	735,677
2024-01-17	33.30	33.30	32.10	32.90	1,161,460
2024-01-16	33.90	33.90	32.75	33.45	700,822
2024-01-15	34.25	34.45	33.45	33.65	603,960
2024-01-12	34.20	34.80	33.85	34.10	446,508
2024-01-11	34.05	35.50	33.70	34.00	3,747,388
2024-01-10	35.00	35.50	34.25	34.90	3,349,837
2024-01-09	34.50	35.90	34.25	35.40	2,365,291
2024-01-08	33.30	34.25	33.30	34.25	577,577
2024-01-05	33.70	34.25	33.60	33.95	476,725
2024-01-04	33.35	33.90	32.60	33.85	9,633,425
2024-01-03	34.55	34.55	32.95	33.40	937,900
2024-01-02	33.55	33.70	33.55	33.70	195,511
2024-01-01	33.80	33.80	33.80	33.80	0
2023-12-29	34.45	34.85	33.80	33.80	744,650
2023-12-28	33.85	34.45	32.95	33.40	1,087,335
2023-12-27	34.65	34.65	33.65	33.90	596,770
2023-12-26	34.30	34.30	34.30	34.30	0
2023-12-25	34.30	34.30	34.30	34.30	0
2023-12-22	33.50	34.30	32.65	34.30	5,181,266
2023-12-21	33.45	34.05	33.00	33.45	1,089,421
2023-12-20	33.50	34.65	33.40	34.60	2,780,148
2023-12-19	34.55	34.55	32.10	32.45	2,813,342
2023-12-18	32.00	34.55	31.90	33.80	3,023,733
2023-12-15	29.40	32.40	29.40	31.70	6,463,555
2023-12-14	29.50	30.70	29.20	30.10	4,336,661
2023-12-13	28.80	29.50	28.20	28.25	1,703,475
2023-12-12	29.30	29.75	28.75	29.30	1,924,809
2023-12-11	29.40	30.10	29.35	29.45	1,078,957
2023-12-08	28.00	30.10	28.00	29.85	3,673,849
2023-12-07	29.30	29.40	28.05	28.70	1,886,454
2023-12-06	29.25	30.05	29.20	29.70	1,359,989
2023-12-05	30.20	31.05	29.10	29.75	2,791,966
2023-12-04	30.90	31.25	30.80	30.95	1,569,942
2023-12-01	30.00	30.45	29.55	30.30	1,508,238
2023-11-30	32.30	32.50	29.85	29.85	2,301,142
2023-11-29	32.30	32.50	31.80	31.80	560,292
2023-11-28	32.40	32.40	31.80	32.20	713,932
2023-11-27	32.80	32.80	31.90	32.25	1,056,948
2023-11-24	33.15	33.25	32.70	32.75	632,090
2023-11-23	33.45	33.95	32.65	32.90	1,336,301
2023-11-22	33.80	34.50	33.55	33.80	1,844,215
2023-11-21	34.10	34.35	33.30	33.30	1,386,620
2023-11-20	32.85	34.25	32.70	34.00	2,120,869
2023-11-17	31.65	33.15	31.60	32.65	8,311,704
2023-11-16	32.00	33.40	30.35	32.50	2,517,187
2023-11-15	30.50	32.05	29.80	30.55	2,311,380
2023-11-14	28.00	30.90	28.00	30.55	1,490,018
2023-11-13	27.80	29.35	27.80	28.55	585,230
2023-11-10	29.00	29.70	28.40	29.10	1,151,237
2023-11-09	29.95	29.95	29.60	29.75	332,903
2023-11-08	29.95	29.95	29.55	29.75	373,759
2023-11-07	30.30	30.50	29.95	29.95	542,092
2023-11-06	30.10	31.30	30.10	30.90	846,219
2023-11-03	29.75	31.70	29.75	31.40	1,395,469
2023-11-02	29.00	31.10	29.00	30.50	1,115,039
2023-11-01	28.60	30.15	28.40	30.10	837,127
2023-10-31	29.05	29.20	28.55	29.00	647,195
2023-10-30	29.00	29.00	28.25	28.05	388,508
2023-10-27	29.00	29.00	27.60	28.05	753,066
2023-10-26	28.55	28.95	28.50	28.50	536,818
2023-10-25	28.90	29.00	28.50	28.80	865,267
2023-10-24	28.50	29.05	28.40	28.50	818,421
2023-10-23	27.00	28.70	27.00	28.70	919,579
2023-10-20	27.00	28.35	27.00	28.00	1,190,422
2023-10-19	29.00	29.05	28.00	28.15	314,070
2023-10-18	29.10	29.10	28.15	28.35	802,273
2023-10-17	29.95	30.15	29.00	29.00	1,070,700
2023-10-16	28.70	29.30	28.50	29.15	478,167
2023-10-13	29.30	29.30	28.10	28.40	796,766
2023-10-12	28.20	29.60	27.60	29.10	1,963,046
2023-10-11	29.00	30.20	27.40	27.60	2,443,346
2023-10-10	27.95	29.10	27.95	28.85	1,400,035
2023-10-09	28.00	28.75	27.95	27.95	1,330,103
2023-10-06	29.40	29.40	27.10	27.90	1,275,731
2023-10-05	27.65	29.15	27.60	28.80	1,144,739
2023-10-04	28.05	28.20	27.00	28.15	1,458,173
2023-10-03	29.20	29.65	27.85	28.00	1,946,055
2023-10-02	30.35	30.80	29.60	29.75	890,998
2023-09-29	31.00	31.00	30.00	30.40	901,896
2023-09-28	30.20	30.65	30.00	30.15	519,846
2023-09-27	30.95	30.95	30.10	30.10	983,217
2023-09-26	31.20	31.20	30.00	30.35	921,853
2023-09-25	31.25	31.25	30.25	30.55	852,516
2023-09-22	31.60	31.90	30.60	31.40	1,194,580
2023-09-21	29.80	32.35	29.80	32.30	1,320,805
2023-09-20	30.50	31.25	30.50	31.05	1,291,384
2023-09-19	29.10	30.25	28.75	30.05	1,857,085
2023-09-18	29.85	30.05	28.95	29.60	1,069,184
2023-09-15	29.00	30.45	29.00	29.65	1,696,347
2023-09-14	30.60	30.60	29.70	30.40	1,066,151
2023-09-13	30.95	31.35	29.90	30.30	476,791
2023-09-12	31.45	31.70	30.35	30.35	535,374
2023-09-11	31.65	31.65	30.80	30.80	554,265
2023-09-08	29.80	30.90	29.40	30.90	759,709
2023-09-07	30.70	30.70	29.80	30.10	814,223
2023-09-06	31.10	31.15	30.20	30.20	1,122,096
2023-09-05	31.75	31.75	31.10	31.20	341,321
2023-09-04	31.15	32.05	31.00	31.15	913,038
2023-09-01	32.05	32.30	30.80	31.15	531,387
2023-08-31	32.90	32.90	31.80	31.95	576,653
2023-08-30	32.70	33.30	32.70	32.85	656,462
2023-08-29	32.65	33.00	32.45	32.75	1,155,740
2023-08-28	33.30	33.30	33.30	33.30	0
2023-08-25	32.60	33.55	32.60	33.30	775,626
2023-08-24	33.05	33.75	32.75	33.30	1,232,952
2023-08-23	31.40	33.50	31.40	33.30	1,756,143
2023-08-22	32.00	32.35	31.40	32.35	613,268
2023-08-21	31.60	31.60	31.20	31.50	557,543
2023-08-18	32.20	32.20	31.20	31.45	1,299,338
2023-08-17	32.45	32.45	31.70	32.15	1,471,672
2023-08-16	32.75	32.95	32.05	32.05	920,138
2023-08-15	31.80	32.80	31.55	32.25	1,228,522
2023-08-14	31.70	32.05	31.55	31.85	695,608
2023-08-11	31.05	31.70	31.05	31.30	1,399,432
2023-08-10	31.40	31.50	30.90	31.15	595,427
2023-08-09	30.85	31.15	30.60	31.00	910,422
2023-08-08	30.50	30.85	30.10	30.60	1,070,990
2023-08-07	30.95	31.35	30.75	31.00	866,012
2023-08-04	30.20	31.25	29.90	31.00	927,955
2023-08-03	30.45	30.45	30.00	30.05	936,363
2023-08-02	31.00	31.00	29.85	30.40	1,641,838
2023-08-01	30.65	32.15	30.65	30.80	1,629,383
2023-07-31	31.80	32.15	31.35	31.50	1,921,491
2023-07-28	32.00	32.00	31.15	31.40	2,202,442
2023-07-27	32.50	32.65	31.85	31.85	2,532,821
2023-07-26	33.10	33.30	31.95	32.25	3,086,737
2023-07-25	32.70	32.75	31.70	31.85	1,193,451
2023-07-24	33.85	33.85	32.65	32.85	896,190
2023-07-21	32.20	33.10	32.05	32.75	1,296,746
2023-07-20	34.00	34.00	31.55	31.95	1,275,553
2023-07-19	32.65	33.95	32.55	32.60	2,836,572
2023-07-18	31.35	32.20	31.20	32.05	4,043,906
2023-07-17	29.65	31.25	29.65	31.20	1,947,936
2023-07-14	30.85	31.30	30.15	30.35	1,387,795
2023-07-13	30.30	31.10	30.30	30.75	1,442,186
2023-07-12	29.00	30.75	29.00	30.35	2,581,640
2023-07-11	29.55	29.85	29.10	29.60	1,433,071
2023-07-10	31.70	31.70	29.50	29.50	544,479
2023-07-07	31.35	31.35	29.40	30.30	1,287,786
2023-07-06	31.00	31.00	29.75	30.05	1,583,666
2023-07-05	31.50	31.50	30.85	30.90	943,367
2023-07-04	29.25	31.55	29.25	31.40	1,529,526
2023-07-03	29.20	30.80	29.20	30.70	1,950,393
2023-06-30	30.30	30.45	29.25	29.40	2,554,452
2023-06-29	28.75	30.80	28.75	30.40	2,883,581
2023-06-28	27.50	28.55	26.95	28.40	2,482,577
2023-06-27	28.50	28.50	26.85	27.45	1,880,883
2023-06-26	27.95	27.95	27.15	27.25	4,390,710
2023-06-23	28.70	28.85	27.70	27.90	3,524,286
2023-06-22	28.65	29.15	28.25	28.80	3,454,583
2023-06-21	29.50	29.50	28.95	29.05	2,099,707
2023-06-20	30.05	30.05	29.35	29.55	1,345,382
2023-06-19	30.05	30.40	29.70	29.80	1,548,806
2023-06-16	30.55	30.75	29.80	30.25	2,454,152
2023-06-15	30.90	31.05	30.45	30.50	994,415
2023-06-14	30.70	31.40	30.65	31.00	1,442,667
2023-06-13	30.50	30.90	29.95	30.80	1,048,570
2023-06-12	30.80	30.80	30.05	30.05	1,053,175
2023-06-09	30.20	30.70	29.75	29.75	1,982,491
2023-06-08	30.25	30.70	30.20	30.20	1,402,467
2023-06-07	30.55	30.90	30.10	30.10	1,410,363
2023-06-06	30.80	31.20	30.25	30.65	2,100,012
2023-06-05	31.00	31.40	30.65	30.85	2,179,599
2023-06-02	30.60	31.55	30.25	30.50	2,377,961
2023-06-01	31.65	32.00	30.00	30.45	2,511,741
2023-05-31	31.70	32.60	31.05	31.60	3,175,713
2023-05-30	32.25	32.90	32.00	32.00	1,256,913
2023-05-29	32.30	32.30	32.30	32.30	0
2023-05-26	32.75	33.00	32.20	32.30	1,518,730
2023-05-25	33.05	33.85	32.55	32.65	2,845,245
2023-05-24	33.70	34.40	33.05	33.05	2,455,871
2023-05-23	35.25	35.25	33.55	33.70	3,510,508
2023-05-22	33.50	34.35	33.50	33.65	1,640,232
2023-05-19	34.50	35.00	33.75	33.75	2,368,911
2023-05-18	35.00	35.65	34.00	34.15	1,576,351
2023-05-17	34.70	35.55	34.00	35.15	2,122,128
2023-05-16	38.00	39.35	34.15	34.80	6,932,716
2023-05-15	36.95	37.30	36.15	37.15	1,633,747
2023-05-12	36.90	37.35	36.15	36.50	1,283,402
2023-05-11	36.50	36.85	35.95	36.55	1,562,543
2023-05-10	36.15	38.10	36.15	37.10	2,372,602
2023-05-09	34.75	36.60	34.75	36.35	1,852,682
2023-05-08	35.60	35.60	35.60	35.60	0
2023-05-05	34.95	35.60	34.95	35.60	1,468,335
2023-05-04	35.00	35.60	34.75	34.85	1,686,839
2023-05-03	35.05	35.65	34.75	35.15	989,271
2023-05-02	33.15	35.90	33.15	34.95	3,109,568
2023-05-01	34.80	34.80	34.80	34.80	0
2023-04-28	33.40	35.10	33.35	34.80	2,926,730
2023-04-27	33.55	33.60	32.45	33.40	3,280,323
2023-04-26	34.00	34.00	32.85	33.05	1,680,902
2023-04-25	33.10	33.75	32.90	33.40	1,597,083
2023-04-24	33.80	35.00	33.45	33.45	693,243
2023-04-21	33.70	34.75	33.50	34.35	1,624,867
2023-04-20	33.50	34.85	33.50	34.55	1,426,765
2023-04-19	35.55	35.55	34.25	35.00	1,046,631
2023-04-18	35.05	35.05	34.05	34.70	1,695,437
2023-04-17	36.15	36.15	34.25	34.90	1,473,086
2023-04-14	35.80	35.80	34.95	35.10	1,274,373
2023-04-13	33.15	34.95	33.15	34.95	2,002,251
2023-04-12	34.10	34.80	33.85	33.90	2,435,724
2023-04-11	35.85	35.85	34.90	34.90	1,075,526
2023-04-10	35.00	35.00	35.00	35.00	0
2023-04-07	35.00	35.00	35.00	35.00	0
2023-04-06	34.70	35.10	34.20	35.00	1,795,006
2023-04-05	33.15	34.45	33.15	34.30	2,655,042
2023-04-04	35.65	35.65	33.25	33.60	3,566,102
2023-04-03	37.00	37.00	35.30	35.50	1,780,349
2023-03-31	37.50	37.50	35.80	35.86	2,876,254
2023-03-30	35.12	36.20	35.12	35.62	1,880,337
2023-03-29	34.32	34.96	34.32	34.56	1,182,438
2023-03-28	34.68	34.82	33.48	34.14	1,905,222
2023-03-27	34.66	35.78	34.66	34.92	1,729,519
2023-03-24	36.50	36.54	34.74	35.22	2,056,684
2023-03-23	35.74	36.26	35.46	35.94	1,678,408
2023-03-22	36.92	37.24	36.24	36.54	1,138,309
2023-03-21	37.94	37.94	36.72	36.76	1,218,845
2023-03-20	36.20	36.92	36.06	36.30	1,921,651
2023-03-17	36.02	38.48	36.02	36.24	29,226,060
2023-03-16	37.76	38.54	36.72	37.78	1,626,367
2023-03-15	37.74	37.76	36.48	36.78	2,647,185
2023-03-14	38.10	38.88	37.82	38.14	1,073,596
2023-03-13	38.52	38.52	36.92	38.28	1,819,042
2023-03-10	38.78	38.88	38.20	38.54	1,756,773
2023-03-09	38.30	40.12	38.30	39.90	1,133,622
2023-03-08	40.28	40.86	38.72	39.72	1,484,737
2023-03-07	41.02	41.90	40.04	40.74	1,716,924
2023-03-06	39.50	41.16	39.50	41.16	2,232,732
2023-03-03	37.72	40.28	37.72	39.76	1,830,443
2023-03-02	39.48	39.72	39.40	39.60	1,898,306
2023-03-01	39.10	39.12	38.20	38.70	1,355,702
2023-02-28	37.44	39.50	37.44	39.08	1,513,277
2023-02-27	37.10	39.56	37.10	39.22	2,192,869
2023-02-24	37.00	38.28	37.00	37.66	1,233,768
2023-02-23	39.00	39.06	37.72	37.92	1,175,029
2023-02-22	36.38	39.06	36.38	38.50	2,755,382
2023-02-21	39.02	39.18	37.30	37.94	2,579,438
2023-02-20	39.20	39.94	37.52	38.96	5,915,150
2023-02-17	42.10	42.10	39.92	40.00	1,344,354
2023-02-16	40.04	40.76	39.88	40.34	5,315,329
2023-02-15	40.20	41.02	39.52	40.06	1,689,611
2023-02-14	42.20	42.20	39.84	40.42	825,455
2023-02-13	41.88	41.94	40.86	41.50	2,085,275
2023-02-10	44.00	44.00	40.74	41.50	1,300,252
2023-02-09	45.02	45.02	42.40	42.40	993,214
2023-02-08	43.22	44.02	43.02	43.02	4,267,709
2023-02-07	44.22	44.50	42.76	42.96	1,588,219
2023-02-06	44.34	44.38	43.14	44.02	1,097,472
2023-02-03	45.40	45.40	43.68	44.36	663,395
2023-02-02	44.14	44.80	43.18	44.22	1,260,868
2023-02-01	42.80	44.34	42.80	43.30	1,034,577
2023-01-31	41.34	43.90	41.34	43.68	951,544
2023-01-30	41.60	43.00	41.60	42.36	1,051,168
2023-01-27	44.00	44.00	42.70	42.94	1,108,793
2023-01-26	45.68	45.68	43.30	43.70	1,422,340
2023-01-25	43.36	44.64	43.34	44.28	1,744,537
2023-01-24	42.42	44.42	41.86	43.36	3,292,668
2023-01-23	41.02	41.34	40.22	40.86	1,201,012
2023-01-20	38.68	41.56	38.68	40.92	1,292,449
2023-01-19	40.42	41.66	40.32	40.52	651,807
2023-01-18	39.08	42.12	39.08	41.48	2,003,347
2023-01-17	44.10	44.10	40.00	40.18	1,817,785
2023-01-16	42.96	42.96	42.10	42.10	815,468
2023-01-13	42.68	43.22	42.02	42.96	1,689,038
2023-01-12	42.50	42.82	41.52	42.06	1,181,917
2023-01-11	42.20	42.38	40.94	41.94	1,109,658
2023-01-10	41.30	41.94	40.90	41.50	1,038,399
2023-01-09	42.00	42.00	40.58	41.34	1,084,097
2023-01-06	42.00	42.00	40.36	40.78	600,902
2023-01-05	38.00	41.60	38.00	41.26	2,285,612
2023-01-04	40.60	40.60	39.00	39.78	1,363,548
2023-01-03	40.00	40.28	38.46	39.26	1,640,424
2023-01-02	39.58	39.58	39.58	39.58	0
2022-12-30	39.30	40.20	39.02	39.58	768,043
2022-12-29	38.46	39.32	37.92	39.32	2,067,194
2022-12-28	37.00	38.50	37.00	38.50	1,983,204
2022-12-27	37.66	37.66	37.66	37.66	0
2022-12-26	37.66	37.66	37.66	37.66	0
2022-12-23	36.12	38.10	36.12	37.66	498,259
2022-12-22	39.00	39.20	37.40	37.84	1,059,590
2022-12-21	38.52	38.52	37.70	38.22	553,955
2022-12-20	37.32	38.06	37.02	37.58	614,559
2022-12-19	36.42	38.48	36.42	37.36	649,564
2022-12-16	38.22	38.22	36.58	37.30	2,175,489
2022-12-15	38.76	39.12	37.54	38.48	1,209,931
2022-12-14	38.06	38.86	37.32	38.86	2,123,967
2022-12-13	38.68	39.24	37.92	38.74	1,253,171
2022-12-12	38.32	39.44	37.24	38.10	1,813,735
2022-12-09	40.58	40.58	38.70	39.40	1,238,027
2022-12-08	40.58	40.58	38.80	39.42	1,871,516
2022-12-07	40.00	40.22	38.68	38.98	2,689,680
2022-12-06	40.42	40.42	38.20	38.20	3,062,638
2022-12-05	38.00	41.02	38.00	38.70	1,221,350
2022-12-02	39.68	39.68	38.38	38.90	1,477,503
2022-12-01	39.28	39.54	38.38	38.62	2,773,394
2022-11-30	41.00	41.14	37.50	37.50	35,690,437
2022-11-29	40.00	42.00	40.00	41.00	2,155,437
2022-11-28	38.40	40.60	38.40	40.60	1,892,442
2022-11-25	39.28	40.22	38.88	40.22	1,094,578
2022-11-24	37.00	40.12	37.00	39.84	1,615,443
2022-11-23	36.50	38.60	36.50	38.54	2,322,630
2022-11-22	38.40	38.40	36.38	38.14	3,087,239
2022-11-21	37.98	38.04	36.70	37.12	1,606,205
2022-11-18	37.24	37.94	36.54	37.32	1,940,707
2022-11-17	38.88	38.88	36.46	37.20	1,397,017
2022-11-16	39.00	39.46	35.46	37.30	4,809,642
2022-11-15	40.78	40.78	38.02	39.00	3,485,746
2022-11-14	39.00	39.68	37.62	39.64	2,859,619
2022-11-11	38.58	38.58	36.70	37.98	2,937,329
2022-11-10	35.74	37.40	35.32	37.00	3,333,058
2022-11-09	38.00	38.00	35.44	35.44	1,462,999
2022-11-08	37.74	37.74	36.52	37.46	1,158,259
2022-11-07	34.52	37.56	34.52	37.00	1,579,046
2022-11-04	37.00	37.00	35.48	36.24	1,273,733
2022-11-03	35.00	36.56	34.94	35.86	1,039,176
2022-11-02	38.66	38.66	35.88	36.24	824,522
2022-11-01	36.72	37.14	35.60	37.00	1,582,350
2022-10-31	35.02	35.76	35.00	35.06	855,233
2022-10-28	36.16	36.16	34.72	35.06	1,069,580
2022-10-27	36.20	37.00	35.92	36.00	1,833,763
2022-10-26	34.00	36.00	34.00	36.00	1,786,159
2022-10-25	34.02	35.12	34.02	34.52	1,181,447
2022-10-24	34.24	34.94	33.68	34.20	831,997
2022-10-21	34.50	34.52	33.44	33.70	1,059,579
2022-10-20	34.50	34.98	33.70	34.48	1,077,376
2022-10-19	34.38	37.30	34.36	34.50	1,311,802
2022-10-18	33.80	36.16	33.80	35.80	2,211,032
2022-10-17	34.04	35.80	34.04	35.42	2,260,863
2022-10-14	35.00	36.28	34.98	35.36	1,524,659
2022-10-13	34.78	36.70	34.14	35.66	1,888,048
2022-10-12	36.18	37.20	35.04	36.50	1,933,313
2022-10-11	36.34	38.42	36.00	37.98	1,751,158
2022-10-10	36.12	36.44	35.58	35.90	1,844,453
2022-10-07	35.64	36.58	35.40	36.14	1,426,446
2022-10-06	35.10	35.10	34.00	34.38	934,263
2022-10-05	36.76	37.56	35.22	35.68	829,456
2022-10-04	37.00	37.12	35.54	35.62	1,536,630
2022-10-03	34.08	35.68	34.00	35.40	1,632,763
2022-09-30	34.56	36.80	34.56	35.64	3,372,795
2022-09-29	36.40	36.58	34.42	34.42	2,483,938
2022-09-28	36.00	37.28	35.06	37.02	1,875,366
2022-09-27	38.06	40.04	37.00	37.28	996,058
2022-09-26	39.42	40.14	38.02	39.62	1,518,409
2022-09-23	40.98	42.20	38.16	39.58	2,475,502
2022-09-22	41.96	42.12	40.00	42.04	934,584
2022-09-21	39.20	42.50	39.20	41.82	693,679
2022-09-20	43.24	43.24	40.10	41.14	832,434
2022-09-19	42.30	42.30	42.30	42.30	0
2022-09-16	40.20	42.30	40.20	42.30	1,569,125
2022-09-15	43.08	43.36	42.00	42.08	660,681
2022-09-14	41.54	44.00	41.54	42.58	545,145
2022-09-13	44.26	47.22	43.46	43.46	964,225
2022-09-12	43.20	47.34	43.20	45.40	1,676,212
2022-09-09	43.10	46.64	43.10	46.14	1,007,423
2022-09-08	42.88	45.62	42.88	45.24	1,645,114
2022-09-07	42.94	42.94	39.38	41.56	826,201
2022-09-06	39.72	43.10	39.72	41.46	2,323,212
2022-09-05	38.30	39.50	37.50	39.50	1,263,249
2022-09-02	36.60	39.06	36.20	38.80	1,412,058
2022-09-01	36.14	36.88	35.04	36.32	1,103,185
2022-08-31	36.02	36.52	34.82	36.36	1,455,476
2022-08-30	36.62	37.02	35.42	36.04	2,084,583
2022-08-29	36.66	36.66	36.66	36.66	0
2022-08-26	37.10	38.00	36.34	36.66	2,827,118
2022-08-25	39.00	39.04	37.50	37.50	1,127,194
2022-08-24	39.02	39.30	38.16	38.58	1,419,209
2022-08-23	40.78	40.78	38.76	39.12	1,598,118
2022-08-22	42.00	42.00	39.12	40.60	1,358,944
2022-08-19	43.50	43.54	41.28	41.30	2,105,972
2022-08-18	44.16	44.48	43.50	43.90	658,477
2022-08-17	48.00	48.00	43.90	44.06	914,444
2022-08-16	47.52	47.52	46.16	46.56	534,843
2022-08-15	50.50	50.50	46.44	47.00	953,016
2022-08-12	47.28	48.90	47.12	48.22	1,569,032
2022-08-11	46.36	48.12	46.36	47.10	519,093
2022-08-10	45.00	47.76	44.90	47.56	1,294,241
2022-08-09	48.00	48.00	45.58	45.76	618,383
2022-08-08	49.00	49.00	46.30	46.90	1,662,219
2022-08-05	47.98	47.98	45.66	47.00	818,226
2022-08-04	49.64	49.64	46.48	46.80	447,896
2022-08-03	46.00	48.12	46.00	47.40	749,834
2022-08-02	47.84	48.42	47.00	47.70	504,994
2022-08-01	49.20	49.46	48.26	49.08	514,380
2022-07-29	48.10	49.24	47.30	47.74	640,352
2022-07-28	47.94	48.84	47.30	47.78	581,545
2022-07-27	45.18	49.08	45.18	48.68	1,294,311
2022-07-26	45.44	48.48	45.44	47.00	717,769
2022-07-25	46.80	48.50	46.70	47.70	806,538
2022-07-22	46.84	47.64	46.40	46.80	896,891
2022-07-21	50.50	50.80	46.72	46.98	903,488
2022-07-20	47.60	47.84	46.50	47.32	466,480
2022-07-19	46.26	47.94	46.26	47.18	565,920
2022-07-18	45.94	47.20	45.94	46.78	1,196,747
2022-07-15	47.00	47.00	44.66	45.52	693,164
2022-07-14	47.64	47.64	44.82	45.00	867,502
2022-07-13	49.08	49.08	44.48	45.48	1,262,657
2022-07-12	44.94	47.00	44.94	47.00	990,555
2022-07-11	47.08	47.08	44.62	45.64	983,640
2022-07-08	45.24	45.92	43.00	45.50	2,370,541
2022-07-07	45.14	47.68	44.76	46.66	2,325,690
2022-07-06	47.20	48.22	46.14	46.14	1,397,600
2022-07-05	49.12	49.58	46.88	47.00	962,618
2022-07-04	50.00	50.20	48.90	48.94	763,944
2022-07-01	52.00	52.00	49.78	50.45	749,895
2022-06-30	54.00	54.00	50.85	51.50	1,553,677
2022-06-29	56.00	56.00	52.90	53.10	675,066
2022-06-28	53.95	55.70	53.80	54.25	759,178
2022-06-27	52.20	53.30	52.05	52.95	615,065
2022-06-24	53.75	53.75	51.15	52.20	580,942
2022-06-23	52.80	52.80	51.00	51.40	1,163,960
2022-06-22	54.25	54.25	52.10	52.90	997,267
2022-06-21	57.00	57.00	53.40	54.25	1,218,434
2022-06-20	54.00	55.65	53.40	55.15	522,768
2022-06-17	55.00	55.60	53.50	54.20	815,649
2022-06-16	57.10	57.45	53.85	54.90	1,068,249
2022-06-15	57.30	58.15	56.25	57.10	939,795
2022-06-14	56.10	57.15	55.10	56.15	1,527,417
2022-06-13	56.15	57.25	55.50	56.15	1,151,877
2022-06-10	56.25	59.00	56.25	58.00	1,171,601
2022-06-09	58.20	59.75	57.45	58.80	1,071,035
2022-06-08	57.25	58.55	57.00	58.00	1,892,636
2022-06-07	55.00	56.75	54.65	56.20	1,537,550
2022-06-06	55.25	58.00	55.00	55.20	1,731,287
2022-06-03	54.95	54.95	54.95	54.95	0
2022-06-02	54.95	54.95	54.95	54.95	0
2022-06-01	55.15	56.15	53.95	54.95	2,121,645
2022-05-31	57.75	57.85	54.55	54.55	3,927,883
2022-05-30	59.00	61.80	58.40	58.65	1,492,450
2022-05-27	59.40	62.30	59.40	61.30	1,550,901
2022-05-26	60.75	61.50	57.55	61.15	1,972,622
2022-05-25	57.05	58.75	56.20	57.55	1,798,837
2022-05-24	56.60	59.10	56.60	58.00	1,304,006
2022-05-23	56.90	59.90	56.90	59.90	6,682,245
2022-05-20	55.95	61.25	52.75	58.55	2,572,850
2022-05-19	58.00	59.05	54.65	57.60	2,050,387
2022-05-18	61.40	62.15	57.70	58.00	5,502,222
2022-05-17	62.20	63.65	61.95	62.50	905,112
2022-05-16	65.50	65.50	62.20	62.50	929,262
2022-05-13	57.50	63.00	57.50	63.00	1,894,119
2022-05-12	62.20	62.20	60.30	60.35	1,536,511
2022-05-11	66.55	66.55	61.85	61.85	894,800
2022-05-10	64.30	65.90	63.15	63.45	865,828
2022-05-09	69.35	69.35	64.15	64.65	1,133,010
2022-05-06	71.00	71.00	66.90	67.65	1,110,063
2022-05-05	72.70	72.70	68.80	69.10	2,106,872
2022-05-04	72.05	74.65	71.05	71.45	2,367,934
2022-05-03	71.30	77.20	71.30	73.10	1,175,871
2022-05-02	75.05	75.05	75.05	75.05	0
2022-04-29	73.35	76.60	73.35	75.05	543,650
2022-04-28	72.55	77.65	72.55	76.05	611,065
2022-04-27	73.25	76.55	73.25	75.80	1,076,964
2022-04-26	70.30	75.05	70.30	74.80	579,951
2022-04-25	72.45	74.45	72.45	73.70	675,117
2022-04-22	73.15	75.90	73.15	74.35	456,348
2022-04-21	71.55	77.50	71.55	76.25	686,249
2022-04-20	73.00	75.55	72.65	75.00	1,211,629
2022-04-19	77.05	77.60	74.35	74.35	1,642,174
2022-04-18	78.10	78.10	78.10	78.10	0
2022-04-15	78.10	78.10	78.10	78.10	0
2022-04-14	76.75	78.20	76.10	78.10	1,254,318
2022-04-13	75.70	77.55	75.70	76.90	704,547
2022-04-12	78.20	78.80	77.55	78.05	594,366
2022-04-11	80.00	80.00	77.45	79.00	921,672
2022-04-08	76.00	80.40	76.00	79.50	1,765,308
2022-04-07	79.60	79.70	77.55	77.85	1,117,768
2022-04-06	83.50	83.50	78.20	78.20	1,069,524
2022-04-05	80.65	81.10	79.65	79.65	686,407
2022-04-04	79.55	81.80	79.55	80.90	967,961
2022-04-01	77.95	82.00	77.95	81.75	616,744
2022-03-31	83.50	83.50	81.30	81.30	1,248,348
2022-03-30	83.50	83.50	81.50	82.00	1,560,971
2022-03-29	81.75	83.40	80.95	83.40	1,014,677
2022-03-28	81.35	82.35	80.75	81.30	1,106,160
2022-03-25	80.45	81.05	79.50	81.05	4,244,075
2022-03-24	78.30	81.90	78.30	81.00	1,213,640
2022-03-23	84.00	84.00	81.70	82.10	1,274,114
2022-03-22	78.95	84.20	78.95	83.55	1,300,512
2022-03-21	79.50	83.75	79.50	82.55	846,121
2022-03-18	84.55	84.55	81.30	82.85	1,209,597
2022-03-17	82.20	84.05	81.60	83.60	2,225,546
2022-03-16	78.00	81.60	78.00	81.05	1,329,549
2022-03-15	79.95	79.95	76.45	78.20	11,894,803
2022-03-14	78.80	78.80	75.35	76.30	1,139,296
2022-03-11	71.00	76.75	71.00	75.40	980,366
2022-03-10	76.75	77.05	73.55	74.30	655,996
2022-03-09	73.00	75.90	72.25	75.75	1,621,706
2022-03-08	71.00	71.00	67.45	71.00	3,936,677
2022-03-07	66.00	69.90	63.40	67.75	2,166,940
2022-03-04	71.80	71.80	68.25	68.95	2,127,915
2022-03-03	72.00	74.45	71.10	71.80	1,086,514
2022-03-02	73.00	75.15	72.60	73.65	1,563,222
2022-03-01	78.55	79.00	73.70	73.70	1,536,464
2022-02-28	77.80	78.60	74.70	77.95	1,924,659
2022-02-25	76.10	78.95	75.60	78.40	861,022
2022-02-24	74.60	77.50	74.00	76.05	1,891,131
2022-02-23	78.00	80.00	77.65	78.00	1,065,579
2022-02-22	75.25	79.45	75.25	78.50	1,243,920
2022-02-21	79.65	80.45	78.55	79.00	900,251
2022-02-18	78.20	80.40	78.20	80.00	1,127,533
2022-02-17	80.05	80.30	78.75	78.95	994,139
2022-02-16	81.85	82.20	79.30	80.25	785,709
2022-02-15	79.35	81.60	78.95	81.35	1,016,980
2022-02-14	83.00	83.00	77.80	79.50	1,231,636
2022-02-11	83.40	83.75	81.10	81.65	623,145
2022-02-10	84.10	84.35	82.80	83.75	656,514
2022-02-09	85.00	85.00	82.15	83.45	1,543,402
2022-02-08	80.40	82.75	80.00	80.80	882,864
2022-02-07	80.25	82.20	80.25	80.80	1,182,025
2022-02-04	80.95	82.10	80.55	81.20	1,046,256
2022-02-03	82.50	84.40	82.00	82.00	1,138,327
2022-02-02	80.00	82.25	80.00	81.50	1,469,159
2022-02-01	80.55	81.80	80.25	80.60	1,121,340
2022-01-31	78.60	80.25	78.00	80.25	896,226
2022-01-28	80.50	80.50	78.45	78.85	1,811,048
2022-01-27	80.60	82.40	79.80	81.50	1,459,037
2022-01-26	80.35	83.20	80.35	81.75	1,655,852
2022-01-25	80.00	80.25	77.60	78.90	2,344,889
2022-01-24	82.90	83.35	78.10	78.10	2,201,440
2022-01-21	82.50	84.80	82.50	83.45	1,601,390
2022-01-20	84.25	84.75	83.00	84.75	1,614,635
2022-01-19	85.00	85.00	81.50	83.65	1,458,695
2022-01-18	80.70	83.10	80.70	82.50	2,025,123
2022-01-17	83.25	84.15	81.50	81.95	927,914
2022-01-14	81.95	84.05	81.80	83.25	1,696,193
2022-01-13	78.00	82.75	77.30	82.65	3,818,242
2022-01-12	76.00	80.00	76.00	80.00	1,775,738
2022-01-11	78.15	79.80	77.80	79.60	813,449
2022-01-10	77.60	79.70	77.60	78.00	969,865
2022-01-07	80.00	80.00	76.55	78.50	888,483
2022-01-06	79.10	80.85	77.70	78.85	1,458,323
2022-01-05	74.35	80.25	74.35	78.50	1,489,407
2022-01-04	78.45	79.60	76.90	78.00	1,943,828
2022-01-03	77.00	77.00	77.00	77.00	0
2021-12-31	75.75	77.20	75.40	77.00	625,063
2021-12-30	70.70	76.30	70.70	75.75	985,852
2021-12-29	75.00	76.50	73.80	74.45	1,185,930
2021-12-28	74.95	74.95	74.95	74.95	0
2021-12-27	74.95	74.95	74.95	74.95	0
2021-12-24	77.00	77.00	74.90	74.95	301,085
2021-12-23	75.00	75.15	73.80	74.35	990,895
2021-12-22	71.85	74.05	71.45	73.05	1,047,527
2021-12-21	69.20	72.00	69.20	72.00	1,352,644
2021-12-20	66.10	69.90	65.55	68.65	2,057,946
2021-12-17	64.80	69.60	64.80	69.00	1,764,571
2021-12-16	68.65	68.65	66.15	66.55	1,535,851
2021-12-15	64.00	66.30	64.00	65.65	1,955,571
2021-12-14	66.30	67.70	64.80	67.00	2,777,303
2021-12-13	66.80	69.80	65.60	66.55	2,075,130
2021-12-10	72.95	72.95	69.30	69.30	2,038,634
2021-12-09	70.90	72.80	70.55	71.45	1,499,875
2021-12-08	72.50	72.65	68.05	72.65	3,064,677
2021-12-07	73.25	73.65	69.85	70.05	1,830,701
2021-12-06	67.45	71.95	67.45	71.75	1,885,249
2021-12-03	68.85	69.40	67.00	67.05	1,231,851
2021-12-02	71.50	71.50	67.85	68.40	1,672,102
2021-12-01	67.00	69.55	64.60	68.80	8,560,147
2021-11-30	73.20	73.20	63.75	65.00	5,513,916
2021-11-29	70.00	72.20	69.10	69.55	1,835,920
2021-11-26	73.00	73.00	67.60	70.00	5,185,910
2021-11-25	74.75	76.45	73.95	76.15	1,178,494
2021-11-24	77.50	77.50	72.80	74.10	1,379,217
2021-11-23	73.00	75.45	73.00	74.40	1,492,449
2021-11-22	73.50	75.90	73.35	74.50	1,828,291
2021-11-19	75.00	76.85	73.10	75.10	2,526,509
2021-11-18	76.85	78.30	76.65	77.25	1,010,659
2021-11-17	76.70	78.25	76.35	76.95	2,894,941
2021-11-16	80.00	80.00	76.75	77.25	1,397,462
2021-11-15	75.80	79.20	75.80	78.15	2,012,056
2021-11-12	78.95	79.30	77.15	77.15	1,905,742
2021-11-11	78.55	79.60	78.05	79.00	1,945,729
2021-11-10	82.70	82.70	78.20	79.00	1,675,773
2021-11-09	82.00	82.00	80.10	80.50	3,183,469
2021-11-08	85.00	85.00	80.65	80.65	1,221,086
2021-11-05	77.30	81.90	77.30	81.90	1,715,415
2021-11-04	82.00	82.00	78.20	79.30	5,565,163
2021-11-03	79.20	81.25	77.80	78.20	2,242,069
2021-11-02	78.50	81.45	78.50	81.45	1,414,643
2021-11-01	77.00	81.00	77.00	80.45	2,139,572
2021-10-29	78.45	79.95	78.45	79.50	1,210,544
2021-10-28	78.25	81.75	77.60	79.60	2,344,256
2021-10-27	74.00	82.10	74.00	81.50	4,268,455
2021-10-26	73.50	76.85	73.50	76.65	2,126,970
2021-10-25	76.50	76.50	72.30	74.05	1,232,482
2021-10-22	74.50	75.05	72.80	73.05	1,580,458
2021-10-21	71.45	75.60	71.45	75.50	951,274
2021-10-20	76.35	76.70	73.40	75.00	1,560,415
2021-10-19	77.00	77.00	75.60	76.60	1,421,094
2021-10-18	77.00	77.00	74.45	76.15	1,809,323
2021-10-15	73.55	76.80	73.55	76.80	4,075,115
2021-10-14	72.80	73.85	71.45	73.30	2,372,171
2021-10-13	74.50	74.50	72.10	72.80	1,929,413
2021-10-12	71.75	72.95	70.60	72.85	2,233,379
2021-10-11	73.90	73.95	71.50	71.85	2,213,033
2021-10-08	76.75	76.75	73.85	74.15	1,611,183
2021-10-07	74.00	76.15	72.30	73.30	2,356,888
2021-10-06	80.00	80.00	73.90	74.00	4,085,493
2021-10-05	79.05	79.35	76.65	78.00	2,242,813
2021-10-04	84.10	84.50	78.00	78.00	2,886,313
2021-10-01	80.20	84.30	78.75	83.50	3,813,802
2021-09-30	80.10	84.65	79.90	81.00	5,619,369
2021-09-29	82.45	83.55	81.20	83.40	1,686,167
2021-09-28	82.85	82.85	79.90	82.40	2,818,984
2021-09-27	80.00	84.35	80.00	83.35	3,829,585
2021-09-24	77.00	80.45	76.80	79.80	2,549,444
2021-09-23	77.00	80.00	77.00	78.05	1,795,105
2021-09-22	75.50	79.25	75.50	78.35	1,102,907
2021-09-21	79.10	79.65	77.60	77.65	1,049,449
2021-09-20	80.00	80.00	75.50	78.50	2,066,510
2021-09-17	75.50	79.20	75.50	78.45	4,284,122
2021-09-16	78.85	79.40	76.75	77.50	1,311,838
2021-09-15	81.70	81.70	77.90	78.45	1,412,771
2021-09-14	78.90	83.25	78.90	80.30	1,217,412
2021-09-13	81.00	82.80	79.70	82.80	2,476,649
2021-09-10	83.70	83.70	79.80	80.70	1,210,075
2021-09-09	81.20	81.40	78.40	81.15	1,334,944
2021-09-08	82.25	83.00	80.25	80.40	1,392,373
2021-09-07	82.80	85.00	81.55	82.25	1,540,073
2021-09-06	87.50	87.50	82.95	84.35	754,341
2021-09-03	86.30	86.50	83.55	84.50	1,222,855
2021-09-02	86.10	87.35	84.95	85.85	1,059,727
2021-09-01	85.65	88.35	85.65	87.00	2,609,484
2021-08-31	85.00	86.35	84.50	86.35	1,932,632
2021-08-30	85.45	85.45	85.45	85.45	0
2021-08-27	86.20	86.20	84.25	85.45	1,007,792
2021-08-26	84.50	86.15	83.55	85.45	754,495
2021-08-25	85.20	85.85	82.50	85.05	3,331,078
2021-08-24	81.95	85.20	81.95	85.20	1,072,979
2021-08-23	84.90	84.90	81.90	82.40	1,644,638
2021-08-20	84.50	84.50	81.05	82.90	1,468,113
2021-08-19	82.85	85.40	81.35	83.25	1,185,690
2021-08-18	86.10	86.10	83.85	85.75	1,617,976
2021-08-17	85.30	85.40	82.80	85.05	2,491,698
2021-08-16	84.65	85.45	83.00	85.20	1,168,792
2021-08-13	85.20	85.20	82.70	85.05	1,411,057
2021-08-12	84.70	86.40	83.25	83.90	2,351,466
2021-08-11	85.40	85.55	82.60	84.40	2,074,866
2021-08-10	84.60	85.30	82.90	84.85	3,547,347
2021-08-09	82.25	84.55	81.75	84.30	1,153,618
2021-08-06	84.00	85.95	81.90	83.35	861,522
2021-08-05	82.35	84.25	81.35	84.25	3,617,087
2021-08-04	83.20	84.15	82.10	82.75	2,377,952
2021-08-03	81.00	85.05	81.00	82.25	2,181,272
2021-08-02	85.00	86.65	83.00	83.85	1,409,567
2021-07-30	87.00	87.00	82.50	83.80	1,347,754
2021-07-29	89.80	89.80	84.45	85.50	957,593
2021-07-28	87.20	88.75	85.50	85.75	2,723,614
2021-07-27	82.65	84.45	81.00	83.55	1,576,399
2021-07-26	80.25	83.70	79.05	82.60	1,459,088
2021-07-23	82.50	84.40	81.20	81.70	1,640,608
2021-07-22	80.00	85.80	80.00	81.15	1,897,098
2021-07-21	80.00	84.05	80.00	83.40	2,094,475
2021-07-20	80.75	80.75	77.35	79.95	5,527,780
2021-07-19	79.90	79.90	76.95	78.20	5,171,430
2021-07-16	79.30	82.75	79.30	81.50	6,268,445
2021-07-15	78.25	79.75	77.10	79.00	5,701,996
2021-07-14	81.35	82.00	78.35	78.85	8,036,954
2021-07-13	83.00	83.75	81.15	82.30	6,402,796
2021-07-12	86.00	86.00	82.20	83.80	5,719,412
2021-07-09	87.35	88.10	85.60	85.60	3,930,291
2021-07-08	92.60	93.05	86.55	86.60	3,154,241
2021-07-07	94.20	94.35	90.30	90.55	2,304,793
2021-07-06	94.70	95.75	93.50	94.35	3,186,330
2021-07-05	93.00	94.35	92.00	94.30	3,643,756
2021-07-02	91.80	92.60	90.90	92.15	2,966,242
2021-07-01	90.00	91.75	88.10	91.40	2,129,875
2021-06-30	88.00	88.45	86.15	87.95	1,757,825
2021-06-29	92.00	92.00	86.60	87.95	4,317,076
2021-06-28	92.00	93.95	88.80	88.80	2,597,381
2021-06-25	95.00	95.00	90.25	91.40	1,674,555
2021-06-24	95.70	95.70	90.70	91.50	2,063,188
2021-06-23	92.95	94.90	92.20	92.80	2,871,969
2021-06-22	92.95	93.60	90.00	93.30	3,514,734
2021-06-21	89.00	90.50	87.20	90.50	2,079,257
2021-06-18	91.55	92.85	89.45	89.45	7,773,658
2021-06-17	88.30	92.35	88.30	92.10	2,700,516
2021-06-16	89.30	91.50	89.30	91.20	2,895,345
2021-06-15	90.00	91.55	89.35	90.30	2,091,822
2021-06-14	94.00	94.00	89.40	89.90	2,137,825
2021-06-11	92.40	92.90	90.10	91.50	2,860,306
2021-06-10	93.05	93.05	90.10	91.00	3,152,186
2021-06-09	95.20	95.20	92.10	93.15	1,840,092
2021-06-08	94.50	95.15	93.10	94.20	1,464,352
2021-06-07	90.00	94.90	90.00	93.20	967,815
2021-06-04	93.30	95.15	92.35	94.35	1,486,302
2021-06-03	96.00	96.00	91.75	93.00	1,858,757
2021-06-02	97.00	97.00	92.35	94.70	1,567,371
2021-06-01	91.80	95.30	90.00	94.70	1,853,043

Share	Price	Change
Cellbxhealth (CLBX)	2.15	24.64%
Engage Xr (EXR)	0.20	21.21%
Solid State (SOLI)	205.00	17.82%
Oriole Resources (ORR)	0.34	15.25%
Tapir Holdings (TAPH)	42.50	13.33%

Share	Price	Change
Mothercare (MTC)	0.61	-39%
Proteome (PRM)	1.40	-24.53%
Petra Diamonds (PDL)	10.70	-18.94%
Lansdowne Res (LRES)	0.105	-16%
Sound Energy (SOU)	1.85	-14.55%

Share	Price	Volume
Premier African Minerals (PREM)	0.024	3,304,840,246
Quantum Helium (QHE)	0.03175	2,066,015,289
Ethernity Net (ENET)	0.0014	833,856,837
Tower Resources (TRP)	0.0225	777,780,950
Buccaneer Ergy (BUCE)	0.011	301,951,800