Michelmersh Brick Holdings Share History

Michelmersh Brick Holdings Share Price history. The following table shows end-of-day data MBH historical share prices for Michelmersh Brick Holdings, 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.

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

Date	Open	High	Low	Close	Volume
2026-09-18	74.00	75.50	74.00	75.50	153,566
2026-09-17	73.50	74.00	73.50	74.00	230,614
2026-09-16	73.50	73.50	73.50	73.50	100,599
2026-09-15	73.50	73.50	73.50	73.50	149,396
2026-09-14	73.50	73.50	73.50	73.50	44,577
2026-09-11	73.50	74.00	73.50	73.50	106,996
2026-09-10	74.50	74.50	73.00	73.00	144,609
2026-09-09	74.50	74.50	74.50	74.50	66,155
2026-09-08	74.50	74.50	74.50	74.50	69,814
2026-09-07	74.50	74.50	74.50	74.50	70,168
2026-09-04	74.50	74.50	74.50	74.50	187,578
2026-09-03	74.50	75.00	75.00	75.00	90,996
2026-09-02	74.50	74.50	74.50	74.50	219,868
2026-09-01	74.50	74.50	74.50	74.50	328,382
2026-08-31	74.50	74.50	74.50	74.50	0
2026-08-28	74.50	74.50	74.50	74.50	207,303
2026-08-27	75.00	75.50	74.50	75.00	99,030
2026-08-26	76.50	75.00	75.00	75.00	142,617
2026-08-25	76.50	76.00	76.00	76.00	217,857
2026-08-24	77.00	77.00	77.00	77.00	57,438
2026-08-21	77.00	76.00	76.00	76.00	1,358,846
2026-08-20	77.00	77.00	77.00	77.00	19,044
2026-08-19	77.00	77.00	77.00	77.00	45,406
2026-08-18	77.00	77.00	76.50	77.00	262,653
2026-08-17	78.00	74.00	74.00	74.00	499,116
2026-08-14	78.00	78.00	78.00	78.00	109,620
2026-08-13	76.00	78.00	76.00	78.00	219,971
2026-08-12	74.50	76.00	74.50	76.00	82,624
2026-08-11	74.50	75.00	74.50	74.50	174,930
2026-08-10	77.00	77.00	74.50	74.50	253,499
2026-08-07	76.50	76.50	76.50	76.50	90,642
2026-08-06	78.50	78.60	75.00	75.00	146,734
2026-08-05	78.50	78.50	78.50	78.50	33,838
2026-08-04	79.00	79.00	79.00	79.00	90,656
2026-08-03	78.50	79.00	78.50	79.00	165,713
2026-07-31	78.50	77.00	77.00	77.00	99,880
2026-07-30	78.50	78.50	78.50	78.50	38,600
2026-07-29	78.50	78.50	78.50	78.50	7,975
2026-07-28	78.50	78.50	78.50	78.50	72,092
2026-07-27	78.50	78.50	78.50	78.50	138,896
2026-07-24	79.00	79.00	77.50	78.50	96,001
2026-07-23	79.00	79.00	79.00	79.00	98,304
2026-07-22	79.50	79.50	79.50	79.50	67,823
2026-07-21	79.50	79.50	79.50	79.50	52,473
2026-07-20	79.50	79.50	79.50	79.50	46,602
2026-07-17	79.50	79.50	79.50	79.50	71,267
2026-07-16	81.00	81.00	79.50	79.50	39,731
2026-07-15	82.00	82.00	81.00	81.00	65,015
2026-07-14	82.00	82.00	82.00	82.00	82,195
2026-07-13	82.00	82.00	82.00	82.00	77,834
2026-07-10	79.00	82.00	79.00	82.00	117,191
2026-07-09	79.00	79.00	79.00	79.00	40,100
2026-07-08	79.00	79.00	79.00	79.00	44,404
2026-07-07	79.00	79.50	78.00	79.00	304,432
2026-07-06	79.00	79.00	79.00	79.00	155,673
2026-07-03	79.00	79.00	79.00	79.00	18,556
2026-07-02	79.00	79.00	79.00	79.00	38,289
2026-07-01	79.50	79.50	79.00	79.00	301,651
2026-06-30	79.00	80.00	80.00	80.00	39,133
2026-06-29	78.50	78.50	78.50	78.50	109,632
2026-06-26	78.00	78.50	78.00	78.50	192,561
2026-06-25	78.00	78.50	78.00	78.00	135,636
2026-06-24	78.00	78.00	78.00	78.00	13,807
2026-06-23	78.00	78.00	78.00	78.00	13,177
2026-06-22	78.00	78.00	78.00	78.00	37,303
2026-06-19	78.50	78.50	78.00	78.00	39,228
2026-06-18	78.50	78.50	78.00	78.00	43,257
2026-06-17	78.50	78.50	78.50	78.50	211,800
2026-06-16	78.50	78.50	78.50	78.50	126,695
2026-06-15	78.50	78.50	78.50	78.50	250,670
2026-06-12	78.50	78.50	78.50	78.50	94,908
2026-06-11	78.50	77.00	77.00	77.00	196,709
2026-06-10	78.50	78.50	78.50	78.50	39,276
2026-06-09	78.50	78.00	78.00	78.00	242,226
2026-06-08	76.00	78.50	76.00	78.50	32,684
2026-06-05	78.00	78.00	77.00	78.00	206,586
2026-06-04	79.00	79.00	77.50	78.00	208,572
2026-06-03	80.00	80.00	80.00	80.00	99,947
2026-06-02	79.00	81.00	79.00	80.00	169,586
2026-06-01	78.00	79.00	78.00	79.00	288,561
2026-05-29	78.00	78.00	78.00	78.00	179,422
2026-05-28	77.50	77.00	77.00	77.00	103,164
2026-05-27	76.00	77.50	76.00	77.50	127,247
2026-05-26	73.50	76.00	76.00	76.00	299,968
2026-05-25	73.50	73.50	73.50	73.50	0
2026-05-22	74.50	74.50	73.50	73.50	104,655
2026-05-21	73.50	74.50	73.50	74.50	158,874
2026-05-20	72.00	73.50	72.00	73.50	127,756
2026-05-19	71.00	72.00	71.00	72.00	129,271
2026-05-18	71.00	71.50	71.00	71.00	134,064
2026-05-15	71.00	71.00	71.00	71.00	149,639
2026-05-14	69.00	71.00	69.00	71.00	234,013
2026-05-13	70.50	68.20	68.20	68.20	249,734
2026-05-12	71.00	71.00	70.50	70.50	62,838
2026-05-11	71.50	71.50	70.50	71.00	94,667
2026-05-08	72.50	72.50	71.50	71.50	259,681
2026-05-07	72.00	73.20	73.20	73.20	182,535
2026-05-06	72.00	73.50	72.00	72.00	326,242
2026-05-05	72.50	72.50	72.00	72.00	74,018
2026-05-04	72.50	72.50	72.50	72.50	0
2026-05-01	73.00	73.00	72.50	72.50	55,747
2026-04-30	72.50	71.60	71.60	71.60	162,092
2026-04-29	73.50	73.50	72.50	72.50	48,113
2026-04-28	73.50	73.50	73.50	73.50	17,224
2026-04-27	74.00	74.00	73.50	73.50	309,867
2026-04-24	75.50	75.50	74.50	74.50	222,428
2026-04-23	77.50	77.50	75.50	75.50	174,065
2026-04-22	78.00	78.00	77.50	77.50	124,674
2026-04-21	77.50	78.00	77.50	78.00	66,653
2026-04-20	78.00	77.00	77.00	77.50	94,480
2026-04-17	75.50	78.00	75.50	78.00	180,156
2026-04-16	74.50	75.50	74.50	75.50	173,736
2026-04-15	74.50	74.50	74.50	74.50	64,048
2026-04-14	74.50	74.50	74.50	74.50	147,884
2026-04-13	75.00	75.00	74.50	74.50	156,017
2026-04-10	75.50	75.50	75.00	75.00	111,660
2026-04-09	75.50	76.00	75.50	75.50	122,929
2026-04-08	72.00	75.50	72.00	75.50	294,397
2026-04-07	71.00	71.50	71.00	71.50	264,147
2026-04-06	71.00	71.00	71.00	71.00	0
2026-04-03	71.00	71.00	71.00	71.00	0
2026-04-02	71.00	71.00	71.00	71.00	97,042
2026-04-01	72.00	72.00	71.00	71.00	263,093
2026-03-31	70.50	72.50	70.50	72.00	300,999
2026-03-30	70.50	71.00	69.00	70.50	246,556
2026-03-27	70.50	70.50	70.50	70.50	191,180
2026-03-26	72.00	72.00	70.00	70.50	383,545
2026-03-25	70.00	72.00	70.00	72.00	312,392
2026-03-24	69.00	71.00	68.00	70.00	462,067
2026-03-23	73.50	73.50	71.50	73.00	306,575
2026-03-20	75.00	73.00	73.00	73.00	172,104
2026-03-19	76.50	76.50	75.00	75.00	101,741
2026-03-18	77.50	78.50	76.50	76.50	334,904
2026-03-17	79.00	79.00	77.50	77.50	233,704
2026-03-16	81.00	81.00	78.50	79.00	133,695
2026-03-13	83.00	83.00	82.00	82.00	130,086
2026-03-12	83.00	83.00	82.00	82.00	144,852
2026-03-11	83.50	83.50	82.50	83.00	123,837
2026-03-10	83.50	85.00	85.00	85.00	148,368
2026-03-09	84.50	84.50	83.00	83.50	139,221
2026-03-06	85.50	85.50	85.00	85.00	97,621
2026-03-05	87.50	87.50	85.50	85.50	96,722
2026-03-04	85.50	87.50	85.50	87.50	186,950
2026-03-03	88.50	88.50	85.50	85.50	133,604
2026-03-02	89.00	90.00	88.50	88.50	180,507
2026-02-27	88.00	89.50	88.00	89.50	85,523
2026-02-26	87.50	88.00	87.50	88.00	136,195
2026-02-25	89.50	89.50	87.50	87.50	91,891
2026-02-24	90.50	90.50	89.50	89.50	90,823
2026-02-23	88.00	91.50	88.00	90.50	170,356
2026-02-20	87.50	88.00	87.50	88.00	118,415
2026-02-19	92.00	92.00	86.50	87.50	355,793
2026-02-18	94.50	92.50	92.00	92.00	223,288
2026-02-17	95.50	93.00	93.00	93.00	55,853
2026-02-16	96.50	96.50	94.50	95.50	172,364
2026-02-13	92.00	96.50	92.00	96.50	286,219
2026-02-12	91.00	92.50	91.00	92.00	168,091
2026-02-11	87.00	91.00	90.00	91.00	287,026
2026-02-10	86.50	87.00	85.50	86.50	214,088
2026-02-09	86.00	88.00	86.50	86.50	129,251
2026-02-06	85.50	86.00	85.50	86.00	94,883
2026-02-05	86.50	86.50	85.50	85.50	93,102
2026-02-04	85.00	88.00	86.00	86.50	106,427
2026-02-03	84.00	85.50	84.00	85.00	193,410
2026-02-02	85.00	85.00	84.00	84.00	157,980
2026-01-30	83.00	82.00	82.00	82.00	188,356
2026-01-29	85.00	85.00	83.00	83.00	173,920
2026-01-28	85.00	85.00	85.00	85.00	91,787
2026-01-27	87.00	87.50	85.00	85.00	215,035
2026-01-26	88.50	88.50	87.00	87.00	92,799
2026-01-23	89.00	88.00	88.00	88.00	120,780
2026-01-22	84.00	86.00	86.00	86.00	217,314
2026-01-21	81.00	84.00	81.00	84.00	144,473
2026-01-20	83.00	83.00	81.00	81.00	74,374
2026-01-19	84.00	84.00	83.00	83.00	36,494
2026-01-16	84.00	84.00	83.50	84.00	106,278
2026-01-15	83.50	84.00	83.50	84.00	62,026
2026-01-14	83.00	88.00	82.50	83.00	130,188
2026-01-13	83.50	83.50	82.50	82.50	125,641
2026-01-12	84.00	84.00	83.50	83.50	100,465
2026-01-09	84.50	85.00	84.00	84.00	132,326
2026-01-08	84.00	84.00	83.50	84.00	67,262
2026-01-07	83.50	83.00	83.00	83.00	98,267
2026-01-06	84.00	84.00	83.50	83.50	156,100
2026-01-05	86.50	86.50	84.00	84.00	244,160
2026-01-02	85.00	86.50	85.00	86.50	47,876
2026-01-01	85.00	85.00	85.00	85.00	0
2025-12-31	85.50	85.50	85.00	85.00	47,097
2025-12-30	86.50	86.00	85.50	85.50	74,171
2025-12-29	86.50	86.50	86.50	86.50	72,631
2025-12-26	86.50	86.50	86.50	86.50	0
2025-12-25	86.50	86.50	86.50	86.50	0
2025-12-24	86.00	86.50	86.00	86.50	94,231
2025-12-23	84.50	86.00	84.50	86.00	28,525
2025-12-22	84.00	84.50	84.00	84.50	45,714
2025-12-19	84.00	84.00	84.00	84.00	59,826
2025-12-18	84.00	84.00	83.50	84.00	134,799
2025-12-17	83.50	84.00	83.50	84.00	162,568
2025-12-16	86.00	84.50	83.60	83.60	233,180
2025-12-15	86.00	86.00	86.00	86.00	75,317
2025-12-12	86.00	86.00	86.00	86.00	221,676
2025-12-11	87.00	87.00	86.00	86.00	117,144
2025-12-10	87.00	87.00	87.00	87.00	78,549
2025-12-09	87.00	87.00	87.00	87.00	50,048
2025-12-08	86.00	87.00	86.00	87.00	147,947
2025-12-05	85.50	86.00	85.50	86.00	76,534
2025-12-04	86.00	86.00	85.50	86.00	266,445
2025-12-03	85.50	86.00	85.50	86.00	114,145
2025-12-02	82.00	86.00	82.00	85.50	286,858
2025-12-01	86.00	86.00	86.00	86.00	25,836
2025-11-28	86.00	86.50	85.50	85.50	168,215
2025-11-27	86.00	86.00	85.50	86.00	101,453
2025-11-26	85.00	86.20	85.40	86.20	137,483
2025-11-25	84.50	85.40	80.00	80.00	118,242
2025-11-24	85.40	85.50	84.50	84.50	161,578
2025-11-21	85.00	85.50	85.00	85.50	17,422
2025-11-20	85.50	85.50	85.50	85.50	100,775
2025-11-19	85.50	85.50	85.50	85.50	98,221
2025-11-18	85.50	85.50	85.50	85.50	88,942
2025-11-17	85.00	85.50	85.00	85.50	126,725
2025-11-14	85.00	85.00	85.00	85.00	57,872
2025-11-13	86.00	86.00	85.20	85.20	113,442
2025-11-12	86.00	86.00	86.00	86.00	99,118
2025-11-11	88.00	88.00	86.00	86.00	189,128
2025-11-10	86.00	86.00	86.00	86.00	158,971
2025-11-07	86.00	86.50	85.50	86.00	216,921
2025-11-06	86.00	86.00	85.50	85.50	158,067
2025-11-05	87.00	87.00	86.00	86.00	117,653
2025-11-04	88.00	88.00	86.00	87.00	190,580
2025-11-03	88.50	89.80	88.00	88.00	487,318
2025-10-31	89.00	89.00	88.00	89.00	324,485
2025-10-30	87.50	90.80	88.00	88.00	268,195
2025-10-29	86.50	89.00	87.00	88.00	391,861
2025-10-28	88.50	87.80	86.50	86.50	441,612
2025-10-27	89.50	89.50	88.50	88.50	305,965
2025-10-24	86.50	90.80	86.00	90.80	392,281
2025-10-23	86.50	87.00	87.00	87.00	258,984
2025-10-22	84.50	84.20	84.20	84.20	474,539
2025-10-21	85.00	85.00	83.50	84.00	460,977
2025-10-20	86.00	86.80	85.00	85.00	198,557
2025-10-17	87.00	87.00	86.00	86.00	161,082
2025-10-16	88.00	88.50	87.00	87.00	197,759
2025-10-15	89.00	89.00	89.00	89.00	111,055
2025-10-14	92.00	92.00	88.00	88.00	302,440
2025-10-13	91.50	93.80	92.00	92.00	179,629
2025-10-10	94.00	92.00	91.50	92.00	250,060
2025-10-09	96.00	96.00	94.50	94.50	153,643
2025-10-08	96.00	96.00	96.00	96.00	154,238
2025-10-07	95.00	96.00	95.00	96.00	137,397
2025-10-06	95.00	95.00	94.50	95.00	163,733
2025-10-03	94.50	94.50	94.50	94.50	109,955
2025-10-02	96.00	96.00	94.50	94.50	213,537
2025-10-01	95.50	96.00	95.50	96.00	19,225
2025-09-30	96.00	96.00	95.50	95.50	170,776
2025-09-29	96.00	96.00	96.00	96.00	222,201
2025-09-26	96.00	96.00	96.00	96.00	62,553
2025-09-25	96.00	96.00	96.00	96.00	73,375
2025-09-24	97.00	97.00	96.00	96.00	90,438
2025-09-23	98.00	98.00	97.00	97.00	193,885
2025-09-22	97.00	98.00	97.00	98.00	279,537
2025-09-19	97.50	97.50	97.50	97.50	273,306
2025-09-18	97.50	99.00	96.00	97.50	32,103
2025-09-17	97.50	97.50	96.00	97.50	156,608
2025-09-16	99.00	99.00	97.50	97.50	167,530
2025-09-15	98.00	99.00	98.00	99.00	218,656
2025-09-12	98.00	98.50	98.00	98.00	182,473
2025-09-11	98.00	99.00	98.00	98.00	277,286
2025-09-10	98.00	98.00	97.00	98.00	751,809
2025-09-09	96.00	101.00	101.00	101.00	371,775
2025-09-08	94.50	96.00	94.50	96.00	255,333
2025-09-05	92.50	94.50	92.50	94.50	1,608,044
2025-09-04	92.00	92.50	92.00	92.50	469,878
2025-09-03	92.00	92.40	92.00	92.00	1,892,453
2025-09-02	91.00	92.50	88.00	92.00	1,828,492
2025-09-01	101.00	101.00	97.60	97.60	302,629
2025-08-29	104.50	102.50	100.50	102.00	393,786
2025-08-28	105.00	105.00	104.50	104.50	17,897
2025-08-27	104.50	104.50	104.50	104.50	63,658
2025-08-26	105.00	105.00	104.50	104.50	85,801
2025-08-25	105.00	105.00	105.00	105.00	0
2025-08-22	104.00	105.00	104.00	105.00	69,576
2025-08-21	104.00	104.50	104.00	104.50	106,690
2025-08-20	103.00	104.00	103.00	104.00	234,326
2025-08-19	102.50	103.00	102.50	103.00	130,295
2025-08-18	103.00	104.00	102.50	102.50	142,654
2025-08-15	104.00	103.00	103.00	103.00	99,396
2025-08-14	104.00	103.50	103.50	103.50	238,628
2025-08-13	103.50	104.00	103.00	104.00	178,895
2025-08-12	105.00	104.00	103.50	103.50	155,608
2025-08-11	106.00	106.00	105.00	105.00	89,799
2025-08-08	106.50	106.00	106.00	106.00	141,435
2025-08-07	106.25	106.50	106.25	106.50	124,160
2025-08-06	107.50	107.50	106.00	106.25	80,416
2025-08-05	109.00	109.00	107.50	107.50	90,938
2025-08-04	111.00	110.00	110.00	110.00	119,293
2025-08-01	112.00	112.00	111.00	111.00	54,211
2025-07-31	112.00	112.50	111.50	112.00	34,145
2025-07-30	112.00	112.00	112.00	112.00	84,896
2025-07-29	111.00	112.50	111.00	112.00	208,786
2025-07-28	111.00	111.00	111.00	111.00	73,694
2025-07-25	110.50	111.00	109.00	111.00	114,598
2025-07-24	110.50	110.50	110.50	110.50	50,059
2025-07-23	111.00	111.00	110.50	110.50	105,464
2025-07-22	113.00	113.00	111.00	111.00	112,888
2025-07-21	114.50	114.50	113.00	113.00	131,518
2025-07-18	114.50	114.50	114.50	114.50	729,653
2025-07-17	114.00	115.00	115.00	115.00	177,596
2025-07-16	112.50	114.50	112.50	114.00	196,600
2025-07-15	112.00	113.00	113.00	113.00	215,193
2025-07-14	109.50	112.00	112.00	112.00	254,914
2025-07-11	107.50	109.50	109.50	109.50	122,559
2025-07-10	106.00	107.50	106.00	107.50	101,264
2025-07-09	106.00	106.00	105.00	106.00	84,456
2025-07-08	106.00	106.00	106.00	106.00	50,753
2025-07-07	106.50	106.50	106.00	106.00	66,359
2025-07-04	107.00	107.00	106.50	106.50	68,390
2025-07-03	110.50	110.00	107.00	107.00	168,947
2025-07-02	110.50	110.50	110.50	110.50	19,139
2025-07-01	110.00	112.00	110.50	110.50	39,928
2025-06-30	109.50	110.50	109.50	110.00	213,999
2025-06-27	110.50	110.50	109.50	109.50	30,966
2025-06-26	111.00	109.00	109.00	109.00	231,466
2025-06-25	112.75	112.75	110.50	111.00	180,724
2025-06-24	114.00	113.00	113.00	113.00	166,690
2025-06-23	115.25	116.00	114.00	114.00	121,036
2025-06-20	115.25	115.25	115.25	115.25	42,860
2025-06-19	115.25	115.25	115.25	115.25	65,324
2025-06-18	115.50	115.50	115.25	115.25	73,559
2025-06-17	115.50	115.50	115.50	115.50	148,327
2025-06-16	115.00	118.50	115.00	115.50	191,166
2025-06-13	113.50	115.00	113.50	115.00	269,002
2025-06-12	113.00	114.00	114.00	114.00	154,602
2025-06-11	114.50	112.00	112.00	112.00	205,401
2025-06-10	115.00	115.50	115.00	115.00	185,191
2025-06-09	116.50	118.00	114.75	114.75	212,386
2025-06-06	113.00	117.50	114.00	116.00	569,052
2025-06-05	115.00	115.00	113.00	113.00	181,174
2025-06-04	112.00	115.50	113.00	115.00	272,406
2025-06-03	112.00	112.00	112.00	112.00	72,205
2025-06-02	113.00	113.00	112.00	112.00	68,809
2025-05-30	112.50	112.00	112.00	112.00	149,514
2025-05-29	114.00	115.00	113.50	113.50	174,300
2025-05-28	112.00	114.00	112.00	114.00	245,819
2025-05-27	111.00	112.50	110.50	112.00	227,067
2025-05-26	109.00	109.00	109.00	109.00	0
2025-05-23	109.00	111.00	109.00	109.00	353,918
2025-05-22	109.00	109.00	109.00	109.00	59,495
2025-05-21	109.00	109.00	109.00	109.00	110,000
2025-05-20	106.00	109.00	106.00	109.00	298,154
2025-05-19	105.00	106.00	105.00	106.00	142,933
2025-05-16	105.00	104.00	104.00	104.00	102,767
2025-05-15	104.00	105.00	104.00	105.00	140,930
2025-05-14	105.00	105.00	105.00	105.00	57,402
2025-05-13	105.00	105.00	105.00	105.00	7,115
2025-05-12	106.00	106.00	105.00	105.00	164,921
2025-05-09	106.00	106.00	105.50	106.00	37,899
2025-05-08	106.50	106.50	106.00	106.00	84,144
2025-05-07	105.50	106.50	106.50	106.50	202,516
2025-05-06	104.00	106.00	105.00	105.00	198,008
2025-05-05	104.88	104.88	104.88	104.88	0
2025-05-02	103.50	105.25	104.00	104.00	167,406
2025-05-01	103.00	103.50	103.00	103.50	90,949
2025-04-30	104.00	104.50	102.50	103.00	278,322
2025-04-29	103.50	104.00	103.50	104.00	20,930
2025-04-28	103.50	103.50	103.50	103.50	61,617
2025-04-25	101.50	103.50	101.50	103.50	81,526
2025-04-24	101.50	101.50	101.50	101.50	61,650
2025-04-23	101.50	101.50	101.50	101.50	78,621
2025-04-22	101.50	101.00	101.00	101.00	202,076
2025-04-21	101.50	101.50	101.50	101.50	0
2025-04-18	101.50	101.50	101.50	101.50	0
2025-04-17	101.00	102.00	101.00	101.50	98,765
2025-04-16	101.00	101.10	101.00	101.00	35,538
2025-04-15	100.00	101.00	100.00	101.00	105,478
2025-04-14	97.50	100.00	98.00	98.00	194,408
2025-04-11	96.50	96.50	96.50	96.50	56,061
2025-04-10	95.50	99.00	95.50	96.50	208,959
2025-04-09	93.50	94.50	94.00	94.50	117,439
2025-04-08	92.50	95.80	94.00	94.40	212,139
2025-04-07	94.00	94.00	91.00	92.50	235,565
2025-04-04	94.00	95.00	94.00	94.00	240,020
2025-04-03	96.50	96.50	94.00	94.00	179,634
2025-04-02	96.50	96.50	96.50	96.50	36,652
2025-04-01	96.50	96.50	96.00	96.50	79,600
2025-03-31	98.00	98.00	96.50	96.50	224,196
2025-03-28	97.50	98.00	97.50	98.00	465,907
2025-03-27	97.50	99.00	97.50	97.50	65,119
2025-03-26	97.50	99.00	99.00	99.00	144,428
2025-03-25	98.00	98.00	98.00	98.00	491,707
2025-03-24	101.00	101.50	101.00	101.50	37,433
2025-03-21	100.60	101.00	100.60	101.00	20,174
2025-03-20	102.00	102.00	100.60	100.60	343,060
2025-03-19	102.00	102.00	102.00	102.00	34,093
2025-03-18	101.50	102.00	101.00	102.00	202,072
2025-03-17	103.50	103.50	101.50	101.50	251,928
2025-03-14	103.50	103.50	103.50	103.50	24,034
2025-03-13	104.00	104.00	103.50	103.50	20,612
2025-03-12	104.50	104.50	104.00	104.00	13,938
2025-03-11	105.00	105.00	104.50	104.50	48,945
2025-03-10	104.50	105.50	104.50	105.00	88,081
2025-03-07	103.50	104.50	103.50	104.50	41,133
2025-03-06	103.50	103.50	103.50	103.50	184,171
2025-03-05	105.00	105.00	103.50	103.50	398,014
2025-03-04	106.00	106.00	105.00	105.00	115,722
2025-03-03	106.50	106.50	106.00	106.00	61,515
2025-02-28	107.25	106.00	106.00	106.00	70,443
2025-02-27	107.25	107.25	107.25	107.25	76,130
2025-02-26	107.25	108.00	108.00	108.00	54,791
2025-02-25	108.00	108.00	108.00	108.00	82,785
2025-02-24	109.00	108.00	108.00	108.00	177,426
2025-02-21	109.50	109.50	109.00	109.00	7,759
2025-02-20	109.50	109.75	109.50	109.50	134,998
2025-02-19	108.50	109.25	108.50	109.25	280,064
2025-02-18	107.25	108.50	107.25	108.50	66,484
2025-02-17	106.50	107.25	106.00	107.25	47,358
2025-02-14	106.00	106.50	105.50	106.50	64,057
2025-02-13	107.00	108.00	105.00	106.00	94,364
2025-02-12	107.00	107.00	107.00	107.00	128,106
2025-02-11	107.00	107.00	107.00	107.00	142,348
2025-02-10	107.50	107.50	106.50	107.00	118,845
2025-02-07	109.00	109.00	107.50	107.50	66,227
2025-02-06	107.00	109.00	107.00	109.00	126,906
2025-02-05	107.00	107.50	107.00	107.00	86,787
2025-02-04	108.50	108.50	107.00	107.00	96,315
2025-02-03	108.50	108.50	107.00	108.50	222,751
2025-01-31	108.50	110.00	109.00	109.00	272,950
2025-01-30	108.00	108.50	108.00	108.50	118,437
2025-01-29	106.00	109.50	106.00	108.00	207,962
2025-01-28	104.00	105.50	104.00	105.50	267,028
2025-01-27	104.00	104.00	103.00	104.00	71,866
2025-01-24	105.00	105.00	105.00	105.00	45,529
2025-01-23	105.00	106.00	106.00	106.00	57,983
2025-01-22	104.50	105.00	104.50	105.00	44,293
2025-01-21	104.50	104.50	104.50	104.50	77,693
2025-01-20	104.50	104.50	104.50	104.50	152,811
2025-01-17	105.00	105.00	105.00	105.00	63,522
2025-01-16	106.00	106.00	105.00	105.00	149,869
2025-01-15	106.00	106.00	106.00	106.00	86,738
2025-01-14	107.25	105.00	105.00	105.00	140,122
2025-01-13	105.00	107.25	105.00	107.25	178,839
2025-01-10	101.50	108.50	101.50	105.00	349,590
2025-01-09	101.00	101.00	100.50	101.00	77,383
2025-01-08	101.00	101.00	101.00	101.00	21,141
2025-01-07	101.00	101.00	101.00	101.00	33,293
2025-01-06	100.50	101.00	100.50	101.00	104,439
2025-01-03	100.50	100.50	100.50	100.50	31,363
2025-01-02	100.00	101.00	100.00	101.00	84,619
2025-01-01	99.50	99.50	99.50	99.50	0
2024-12-31	100.00	100.00	99.50	99.50	46,320
2024-12-30	101.00	101.00	99.00	99.00	135,809
2024-12-27	102.25	102.25	100.50	100.50	104,469
2024-12-26	102.50	102.50	102.50	102.50	0
2024-12-25	102.50	102.50	102.50	102.50	0
2024-12-24	102.50	102.50	102.50	102.50	89,125
2024-12-23	102.50	102.50	102.50	102.50	12,135
2024-12-20	102.50	102.50	102.50	102.50	56,819
2024-12-19	104.00	104.00	101.75	102.50	1,187,913
2024-12-18	103.00	102.00	102.00	102.00	40,531
2024-12-17	103.00	103.50	103.00	103.00	131,132
2024-12-16	103.00	103.00	101.50	103.00	80,997
2024-12-13	101.00	102.00	102.00	102.00	124,659
2024-12-12	101.00	102.00	101.00	101.00	50,840
2024-12-11	101.00	101.00	101.00	101.00	445,341
2024-12-10	101.00	101.00	101.00	101.00	52,096
2024-12-09	101.50	101.50	100.50	101.00	92,589
2024-12-06	101.50	101.50	100.50	101.50	142,150
2024-12-05	101.50	101.50	101.50	101.50	78,129
2024-12-04	103.00	103.00	101.25	101.50	588,729
2024-12-03	105.00	103.00	103.00	103.00	285,124
2024-12-02	105.00	105.00	104.50	105.00	57,841
2024-11-29	105.00	105.50	105.00	105.00	82,952
2024-11-28	105.00	105.00	105.00	105.00	11,709
2024-11-27	105.50	105.00	105.00	105.00	132,362
2024-11-26	105.00	108.00	105.00	105.50	539,945
2024-11-25	105.50	105.50	104.50	105.00	124,029
2024-11-22	104.00	107.00	104.00	105.50	117,683
2024-11-21	105.00	105.00	104.00	104.00	42,868
2024-11-20	106.50	105.50	105.00	105.00	90,668
2024-11-19	105.50	106.50	105.50	106.50	200,502
2024-11-18	106.50	106.50	105.50	105.50	109,333
2024-11-15	106.00	106.50	106.00	106.50	84,580
2024-11-14	106.50	106.50	106.00	106.00	530,281
2024-11-13	108.50	108.50	106.50	106.50	176,666
2024-11-12	106.50	111.00	106.50	108.50	291,857
2024-11-11	104.00	105.00	105.00	105.00	198,674
2024-11-08	105.00	104.50	101.00	104.00	365,728
2024-11-07	105.00	105.50	105.50	105.50	307,600
2024-11-06	104.50	105.00	104.50	105.00	140,455
2024-11-05	104.50	105.00	104.50	104.50	130,735
2024-11-04	104.00	105.00	104.00	104.50	164,264
2024-11-01	103.50	103.50	103.50	103.50	261,690
2024-10-31	105.50	106.50	103.50	103.50	296,517
2024-10-30	103.00	108.00	103.00	108.00	573,999
2024-10-29	101.00	103.00	101.00	103.00	386,329
2024-10-28	98.00	100.50	99.00	100.50	339,358
2024-10-25	98.00	97.00	97.00	97.00	125,637
2024-10-24	96.00	98.00	97.00	98.00	361,716
2024-10-23	95.50	96.00	96.00	96.00	83,813
2024-10-22	95.50	95.50	95.50	95.50	128,183
2024-10-21	95.00	95.50	94.20	95.50	216,120
2024-10-18	94.00	97.00	95.00	95.00	368,302
2024-10-17	92.50	94.00	92.50	94.00	231,303
2024-10-16	93.50	93.00	92.00	92.00	195,361
2024-10-15	93.50	95.00	95.00	95.00	159,568
2024-10-14	92.50	95.80	92.50	94.00	129,708
2024-10-11	93.50	93.50	92.50	92.50	107,706
2024-10-10	94.50	95.00	93.50	94.00	149,884
2024-10-09	94.50	94.50	94.50	94.50	118,034
2024-10-08	96.00	96.00	94.50	94.50	179,311
2024-10-07	95.50	96.00	95.50	96.00	89,509
2024-10-04	95.50	94.20	94.20	94.20	133,979
2024-10-03	95.50	95.50	95.50	95.50	88,034
2024-10-02	95.00	95.00	95.00	95.00	250,149
2024-10-01	96.00	99.00	95.00	95.00	289,994
2024-09-30	99.00	95.00	95.00	95.00	190,049
2024-09-27	100.50	100.50	98.50	99.00	255,523
2024-09-26	100.50	100.50	100.25	100.50	169,201
2024-09-25	100.50	101.00	100.50	101.00	51,149
2024-09-24	102.00	102.00	101.00	101.00	335,581
2024-09-23	100.50	102.00	102.00	102.00	144,316
2024-09-20	101.00	101.00	100.50	100.50	70,529
2024-09-19	102.50	102.50	101.00	101.00	52,206
2024-09-18	102.50	103.00	102.50	102.50	59,105
2024-09-17	102.00	102.00	102.00	102.00	342,859
2024-09-16	100.50	103.00	103.00	103.00	269,751
2024-09-13	99.00	101.50	100.50	100.50	319,917
2024-09-12	97.00	100.00	98.00	100.00	190,436
2024-09-11	97.00	97.00	97.00	97.00	280,795
2024-09-10	97.00	97.00	96.50	97.00	76,290
2024-09-09	97.50	97.20	96.50	97.00	462,189
2024-09-06	97.50	97.50	97.50	97.50	74,448
2024-09-05	97.50	97.50	97.00	97.50	184,128
2024-09-04	98.50	98.50	97.00	97.50	137,803
2024-09-03	99.00	98.50	97.00	98.50	991,407
2024-09-02	105.00	105.00	104.00	104.00	85,488
2024-08-30	105.00	105.00	105.00	105.00	142,374
2024-08-29	105.00	105.00	105.00	105.00	175,600
2024-08-28	104.50	106.00	104.50	105.00	58,310
2024-08-27	105.00	105.00	104.50	104.50	181,686
2024-08-26	105.00	105.00	105.00	105.00	0
2024-08-23	105.00	105.00	105.00	105.00	163,677
2024-08-22	105.00	105.00	105.00	105.00	297,262
2024-08-21	107.00	107.00	105.00	105.00	240,501
2024-08-20	104.00	108.00	106.00	106.00	299,836
2024-08-19	101.50	104.50	101.50	104.00	224,944
2024-08-16	101.50	101.50	101.50	101.50	233,188
2024-08-15	100.00	101.50	100.00	101.50	275,606
2024-08-14	101.00	101.00	100.00	100.00	304,425
2024-08-13	99.50	101.00	99.00	101.00	300,183
2024-08-12	97.00	99.50	97.00	99.50	409,110
2024-08-09	93.50	97.50	97.00	97.00	516,444
2024-08-08	95.50	95.50	93.50	93.50	95,843
2024-08-07	95.50	95.40	95.40	95.40	161,521
2024-08-06	94.50	96.00	95.00	95.00	187,042
2024-08-05	96.00	94.80	93.00	93.60	264,264
2024-08-02	98.50	97.50	96.00	97.50	171,124
2024-08-01	98.50	98.50	98.00	98.50	107,412
2024-07-31	98.50	98.50	98.50	98.50	87,479
2024-07-30	98.50	99.40	98.50	98.50	99,810
2024-07-29	98.50	99.00	98.40	98.50	111,115
2024-07-26	98.50	98.50	98.50	98.50	573,070
2024-07-25	98.50	98.50	98.50	98.50	166,136
2024-07-24	98.50	98.50	98.50	98.50	111,284
2024-07-23	98.50	99.00	98.00	98.00	204,874
2024-07-22	98.50	98.50	98.50	98.50	197,687
2024-07-19	98.00	99.00	98.00	98.50	91,822
2024-07-18	97.00	99.80	97.00	98.00	268,203
2024-07-17	98.50	97.00	97.00	97.00	185,071
2024-07-16	98.50	98.50	98.50	98.50	307,951
2024-07-15	98.50	99.00	99.00	99.00	154,480
2024-07-12	100.50	100.50	98.50	98.50	547,264
2024-07-11	100.50	100.50	100.50	100.50	124,061
2024-07-10	100.50	100.50	100.50	100.50	251,278
2024-07-09	99.00	102.00	101.00	101.00	419,007
2024-07-08	99.00	100.00	98.50	100.00	699,199
2024-07-05	95.50	99.00	95.50	99.00	1,723,409
2024-07-04	95.50	96.00	96.00	96.00	529,439
2024-07-03	95.50	96.00	95.00	95.00	108,196
2024-07-02	95.50	95.50	95.50	95.50	44,508
2024-07-01	95.00	96.00	95.00	95.50	265,480
2024-06-28	94.50	95.00	94.50	95.00	29,514
2024-06-27	95.50	96.00	94.50	96.00	47,831
2024-06-26	96.50	95.50	95.40	95.40	205,180
2024-06-25	96.50	96.50	96.40	96.50	68,790
2024-06-24	97.50	98.00	96.60	96.60	235,574
2024-06-21	99.00	98.60	97.60	97.60	46,556
2024-06-20	98.50	98.00	98.00	98.00	150,604
2024-06-19	97.00	99.00	97.50	98.50	721,784
2024-06-18	97.00	96.00	96.00	96.00	57,548
2024-06-17	96.20	97.00	96.20	97.00	80,065
2024-06-14	97.00	97.00	97.00	97.00	593,804
2024-06-13	97.00	97.00	97.00	97.00	310,535
2024-06-12	97.00	97.00	97.00	97.00	173,494
2024-06-11	97.00	97.00	97.00	97.00	666,989
2024-06-10	97.00	97.00	97.00	97.00	77,670
2024-06-07	98.50	97.20	97.00	97.00	234,296
2024-06-06	99.50	98.60	98.00	98.00	108,035
2024-06-05	99.60	100.50	99.50	99.50	294,987
2024-06-04	101.50	100.50	99.00	99.00	390,567
2024-06-03	100.50	101.50	101.50	101.50	336,817
2024-05-31	101.00	101.50	100.00	100.50	252,333
2024-05-30	101.00	101.00	101.00	101.00	79,101
2024-05-29	101.50	102.00	100.50	101.00	225,523
2024-05-28	101.50	102.00	101.50	101.50	190,652
2024-05-27	101.50	101.50	101.50	101.50	0
2024-05-24	102.00	102.00	101.50	101.50	421,644
2024-05-23	100.50	102.00	102.00	102.00	381,817
2024-05-22	104.50	104.50	100.50	100.50	591,725
2024-05-21	105.50	105.50	105.00	105.00	376,942
2024-05-20	105.00	106.75	104.25	105.50	1,413,553
2024-05-17	103.50	104.50	103.50	104.00	428,755
2024-05-16	101.50	104.00	101.50	103.50	390,329
2024-05-15	100.50	101.00	100.50	101.00	248,999
2024-05-14	100.00	100.50	100.00	100.50	218,092
2024-05-13	100.00	100.00	99.50	100.00	368,236
2024-05-10	99.50	99.50	99.50	99.50	239,945
2024-05-09	98.50	99.50	99.00	99.50	110,523
2024-05-08	98.50	99.00	98.50	98.50	107,257
2024-05-07	98.50	98.50	98.50	98.50	106,372
2024-05-06	98.50	98.50	98.50	98.50	0
2024-05-03	98.50	98.50	98.50	98.50	136,708
2024-05-02	98.50	98.50	98.50	98.50	75,704
2024-05-01	98.00	98.50	98.00	98.50	77,966
2024-04-30	97.50	98.60	98.00	98.00	89,450
2024-04-29	97.00	97.60	97.60	97.60	65,318
2024-04-26	96.00	97.00	96.00	97.00	62,924
2024-04-25	99.80	99.80	97.00	97.00	194,178
2024-04-24	100.00	99.60	99.60	99.60	92,147
2024-04-23	100.00	100.00	100.00	100.00	204,168
2024-04-22	99.50	100.00	99.50	100.00	110,983
2024-04-19	100.50	100.50	99.50	99.50	142,513
2024-04-18	101.50	101.50	101.50	101.50	87,627
2024-04-17	101.50	101.50	101.50	101.50	37,526
2024-04-16	102.50	101.50	99.00	101.50	80,472
2024-04-15	102.50	102.50	101.50	102.50	179,792
2024-04-12	102.25	102.50	102.00	102.00	88,235
2024-04-11	101.25	102.50	101.25	102.25	81,944
2024-04-10	101.25	101.50	99.40	99.40	166,036
2024-04-09	100.50	102.00	102.00	102.00	214,694
2024-04-08	98.50	100.00	100.00	100.00	235,500
2024-04-05	97.50	98.60	97.50	98.50	160,232
2024-04-04	98.50	98.50	97.50	97.50	273,396
2024-04-03	100.00	100.00	98.60	98.60	202,426
2024-04-02	100.00	100.50	98.50	99.00	252,188
2024-04-01	99.50	99.50	99.50	99.50	0
2024-03-29	99.50	99.50	99.50	99.50	0
2024-03-28	102.50	102.50	99.50	99.50	782,571
2024-03-27	104.00	104.00	103.00	103.00	117,893
2024-03-26	104.00	107.00	104.00	104.00	237,008
2024-03-25	99.00	101.50	99.00	101.50	86,926
2024-03-22	98.50	99.00	98.50	99.00	84,131
2024-03-21	99.20	99.20	98.50	98.50	13,898
2024-03-20	99.20	99.20	99.20	99.20	46,949
2024-03-19	98.00	99.20	99.20	99.20	175,553
2024-03-18	97.00	98.50	97.00	98.00	88,510
2024-03-15	96.00	97.50	96.00	97.00	167,128
2024-03-14	93.50	96.00	93.50	96.00	82,688
2024-03-13	93.50	95.00	94.00	94.00	115,538
2024-03-12	92.50	94.00	92.50	94.00	86,447
2024-03-11	92.50	92.50	92.50	92.50	51,601
2024-03-08	92.00	92.50	92.00	92.50	41,735
2024-03-07	92.50	92.50	92.50	92.50	39,569
2024-03-06	94.00	94.00	92.50	92.50	92,492
2024-03-05	92.50	94.00	92.00	94.00	24,319
2024-03-04	92.00	92.00	91.50	92.00	46,117
2024-03-01	90.00	92.80	92.80	92.80	85,177
2024-02-29	90.00	90.00	90.00	90.00	46,982
2024-02-28	89.50	90.00	89.50	90.00	105,567
2024-02-27	89.00	91.50	86.50	89.00	329,086
2024-02-26	94.00	94.50	92.00	92.00	174,737
2024-02-23	97.00	97.00	93.50	94.00	133,421
2024-02-22	97.50	97.50	95.50	97.00	99,309
2024-02-21	98.50	98.50	98.00	98.00	132,909
2024-02-20	98.50	99.00	98.50	98.50	82,688
2024-02-19	100.50	98.80	98.80	98.80	106,847
2024-02-16	99.00	100.50	98.50	99.50	88,348
2024-02-15	100.00	100.00	98.50	99.00	164,934
2024-02-14	101.00	101.00	100.00	100.00	92,437
2024-02-13	101.50	101.50	101.00	101.00	122,141
2024-02-12	101.50	101.50	101.50	101.50	131,942
2024-02-09	102.00	103.00	101.50	101.50	197,974
2024-02-08	102.50	102.50	100.00	101.50	88,571
2024-02-07	103.00	103.00	102.50	102.50	114,967
2024-02-06	102.50	104.00	102.00	103.00	151,303
2024-02-05	103.00	104.00	103.50	103.50	118,448
2024-02-02	102.50	103.00	102.50	103.00	34,465
2024-02-01	102.50	102.50	102.50	102.50	2,139
2024-01-31	102.50	102.50	101.00	102.50	53,209
2024-01-30	102.50	102.50	102.50	102.50	48,782
2024-01-29	101.00	103.50	101.00	102.50	182,819
2024-01-26	102.00	102.00	101.00	101.00	71,286
2024-01-25	101.50	102.00	101.00	101.00	182,754
2024-01-24	101.50	101.50	101.50	101.50	78,735
2024-01-23	103.00	103.00	101.50	101.50	197,024
2024-01-22	101.50	103.00	101.50	103.00	189,567
2024-01-19	99.00	102.00	102.00	102.00	167,369
2024-01-18	100.00	100.50	99.50	99.50	173,228
2024-01-17	103.00	102.00	100.00	100.00	122,297
2024-01-16	102.00	104.50	102.00	103.00	206,300
2024-01-15	97.50	102.00	97.50	102.00	164,879
2024-01-12	97.90	98.00	97.50	98.00	76,503
2024-01-11	97.50	97.60	97.60	97.60	85,781
2024-01-10	96.50	97.50	96.50	97.50	38,186
2024-01-09	97.00	101.00	96.50	96.50	70,828
2024-01-08	96.50	98.00	96.50	97.00	77,492
2024-01-05	97.50	96.50	96.40	96.50	135,927
2024-01-04	98.00	98.00	97.50	97.50	74,196
2024-01-03	96.60	97.50	96.50	97.50	84,368
2024-01-02	95.00	98.00	94.00	96.50	26,798
2024-01-01	94.00	94.00	94.00	94.00	0
2023-12-29	93.50	94.00	93.50	94.00	35,384
2023-12-28	95.00	95.00	93.00	93.60	163,606
2023-12-27	93.00	95.00	94.50	95.00	187,213
2023-12-26	93.00	93.00	93.00	93.00	0
2023-12-25	93.00	93.00	93.00	93.00	0
2023-12-22	93.00	93.00	93.00	93.00	10,199
2023-12-21	92.00	93.00	92.00	93.00	23,274
2023-12-20	89.00	92.00	92.00	92.00	222,758
2023-12-19	87.50	89.50	87.00	89.00	88,003
2023-12-18	86.00	87.00	86.00	87.00	60,729
2023-12-15	86.00	86.20	86.00	86.00	72,612
2023-12-14	84.50	86.00	84.00	84.00	95,444
2023-12-13	84.00	84.50	84.00	84.50	115,438
2023-12-12	84.00	83.60	83.60	83.60	38,333
2023-12-11	84.00	84.00	82.00	84.00	181,254
2023-12-08	85.00	84.40	84.00	84.00	127,840
2023-12-07	85.50	85.50	85.00	85.00	54,208
2023-12-06	84.00	86.00	84.00	85.50	150,062
2023-12-05	84.00	86.80	84.00	84.00	17,793
2023-12-04	83.50	84.50	83.50	84.00	68,158
2023-12-01	83.00	84.00	83.00	83.50	89,456
2023-11-30	83.50	83.50	83.00	83.00	155,036
2023-11-29	82.00	83.50	82.00	83.50	425,371
2023-11-28	82.50	82.50	82.00	82.00	102,540
2023-11-27	82.50	82.50	82.50	82.50	166,909
2023-11-24	82.00	83.00	82.50	82.50	91,303
2023-11-23	82.00	82.50	81.50	82.00	349,490
2023-11-22	81.00	81.00	81.00	81.00	79,465
2023-11-21	81.00	83.40	81.00	81.00	123,609
2023-11-20	81.50	81.00	81.00	81.00	172,759
2023-11-17	80.00	80.50	80.00	80.50	101,599
2023-11-16	79.00	80.00	79.00	80.00	429,174
2023-11-15	78.50	78.60	78.60	78.60	421,198
2023-11-14	78.50	78.50	78.50	78.50	160,967
2023-11-13	78.50	78.50	78.50	78.50	50,720
2023-11-10	78.00	78.50	78.00	78.50	140,050
2023-11-09	81.00	75.00	75.00	75.00	181,133
2023-11-08	81.50	81.00	81.00	81.00	203,569
2023-11-07	81.00	81.00	81.00	81.00	52,033
2023-11-06	80.50	81.00	80.50	81.00	167,536
2023-11-03	79.80	80.30	79.80	80.30	210,605
2023-11-02	80.50	80.50	79.80	79.80	114,591
2023-11-01	81.00	81.00	80.50	80.50	11,369
2023-10-31	81.50	81.50	81.00	81.00	85,436
2023-10-30	81.50	81.50	81.50	81.50	184,949
2023-10-27	82.50	82.50	81.50	81.50	41,576
2023-10-26	82.00	82.50	82.00	82.50	111,274
2023-10-25	82.00	82.00	82.00	82.00	41,636
2023-10-24	81.00	82.00	81.00	82.00	20,583
2023-10-23	80.00	81.00	80.00	81.00	126,231
2023-10-20	80.00	80.00	80.00	80.00	25,697
2023-10-19	80.00	80.00	80.00	80.60	133,559
2023-10-18	81.00	80.60	80.60	80.60	166,014
2023-10-17	81.00	82.00	81.00	82.00	103,551
2023-10-16	81.00	81.00	81.00	81.00	35,741
2023-10-13	80.50	81.00	80.50	81.00	17,596
2023-10-12	77.40	80.50	77.40	80.50	82,465
2023-10-11	82.00	80.50	77.50	80.50	434,071
2023-10-10	84.00	84.00	82.50	82.50	164,717
2023-10-09	85.50	85.50	84.00	84.00	60,146
2023-10-06	85.50	85.50	85.50	85.50	30,764
2023-10-05	85.50	85.50	85.50	85.50	67,036
2023-10-04	89.50	89.50	85.50	85.50	70,905
2023-10-03	89.50	89.50	89.50	89.50	30,285
2023-10-02	89.50	89.50	88.60	88.60	30,433
2023-09-29	89.50	89.50	89.50	89.50	187,832
2023-09-28	89.50	89.50	89.50	89.50	105,313
2023-09-27	89.50	89.50	89.50	89.50	22,812
2023-09-26	89.50	89.50	89.50	89.50	26,493
2023-09-25	89.50	89.50	89.50	89.50	142,710
2023-09-22	89.50	89.50	89.50	89.50	32,980
2023-09-21	89.00	89.50	88.50	89.50	67,266
2023-09-20	88.50	89.00	88.50	89.00	124,669
2023-09-19	88.50	88.50	88.50	88.50	12,288
2023-09-18	89.00	89.00	88.50	88.50	30,344
2023-09-15	89.00	89.00	89.00	89.00	117,020
2023-09-14	89.00	88.00	88.00	88.00	67,733
2023-09-13	89.50	89.50	88.50	89.00	214,678
2023-09-12	89.50	89.50	89.50	89.50	207,863
2023-09-11	89.50	90.00	89.00	89.50	78,998
2023-09-08	89.50	89.50	88.50	89.50	133,794
2023-09-07	89.50	91.00	88.50	89.50	196,224
2023-09-06	89.00	91.00	89.50	89.50	217,068
2023-09-05	88.50	89.00	88.50	89.00	276,546
2023-09-04	87.50	87.50	87.50	87.50	78,507
2023-09-01	87.00	87.50	87.00	87.50	80,261
2023-08-31	88.50	88.00	88.00	88.00	187,839
2023-08-30	89.00	89.00	88.50	88.50	94,518
2023-08-29	88.50	89.00	88.50	89.00	86,050
2023-08-28	89.00	89.00	89.00	89.00	0
2023-08-25	89.00	89.00	89.00	89.00	27,691
2023-08-24	88.50	89.00	88.50	89.00	39,471
2023-08-23	89.00	89.00	88.50	88.50	93,723
2023-08-22	89.00	89.00	89.00	89.00	18,240
2023-08-21	89.00	89.00	89.00	89.00	36,951
2023-08-18	89.00	89.00	89.00	89.00	292,862
2023-08-17	88.00	90.00	90.00	90.00	202,241
2023-08-16	88.00	87.00	87.00	87.00	616,549
2023-08-15	89.50	89.50	88.00	88.00	111,585
2023-08-14	89.50	90.00	89.50	89.50	139,381
2023-08-11	89.50	89.50	89.50	89.50	122,613
2023-08-10	89.50	89.50	89.50	89.50	32,080
2023-08-09	89.50	89.50	89.50	89.50	14,398
2023-08-08	90.00	90.00	89.50	89.50	23,379
2023-08-07	92.00	89.80	89.80	89.80	123,576
2023-08-04	92.00	92.00	92.00	92.00	28,641
2023-08-03	91.00	92.00	91.00	92.00	81,668
2023-08-02	92.00	92.00	92.00	92.00	95,029
2023-08-01	92.50	92.50	92.00	92.00	193,299
2023-07-31	92.50	92.50	92.50	92.50	234,678
2023-07-28	93.00	93.00	92.50	92.50	118,938
2023-07-27	93.50	95.00	95.00	95.00	29,193
2023-07-26	93.50	93.50	93.50	93.50	22,030
2023-07-25	98.00	98.00	93.50	93.50	95,958
2023-07-24	92.50	93.50	92.50	93.50	147,360
2023-07-21	92.00	92.50	92.00	92.50	47,793
2023-07-20	92.00	92.00	92.00	92.00	169,397
2023-07-19	92.00	92.00	92.00	92.00	187,978
2023-07-18	92.00	92.00	92.00	92.00	53,829
2023-07-17	92.00	92.00	92.00	92.00	98,392
2023-07-14	91.50	92.00	91.50	92.00	145,562
2023-07-13	92.00	92.00	91.50	91.50	103,131
2023-07-12	91.50	92.00	91.50	92.00	76,379
2023-07-11	97.00	97.00	91.50	91.50	154,743
2023-07-10	97.00	97.00	97.00	97.00	81,624
2023-07-07	97.00	97.00	97.00	97.00	728,928
2023-07-06	97.00	97.00	97.00	97.00	77,041
2023-07-05	97.00	97.00	97.00	97.00	47,929
2023-07-04	96.00	97.00	96.00	97.00	69,110
2023-07-03	96.00	96.00	94.00	96.00	44,420
2023-06-30	95.50	96.00	95.50	96.00	26,221
2023-06-29	95.00	95.50	95.00	95.50	64,940
2023-06-28	95.00	95.00	95.00	95.00	50,436
2023-06-27	95.00	95.00	95.00	95.00	273,178
2023-06-26	94.00	95.00	94.00	95.00	312,901
2023-06-23	94.00	94.00	94.00	94.00	84,975
2023-06-22	94.00	94.00	94.00	94.00	148,193
2023-06-21	95.00	95.00	94.00	94.00	61,766
2023-06-20	92.00	95.00	92.00	95.00	68,190
2023-06-19	93.00	93.50	93.00	93.50	40,812
2023-06-16	93.00	93.50	93.00	93.50	62,701
2023-06-15	93.00	93.00	93.00	93.00	75,889
2023-06-14	92.00	93.00	92.00	93.00	48,647
2023-06-13	90.00	94.00	90.00	94.00	100,881
2023-06-12	90.00	90.00	90.00	90.00	173,584
2023-06-09	89.50	90.00	89.50	90.00	439,338
2023-06-08	90.50	90.50	89.50	89.50	146,433
2023-06-07	92.00	92.50	92.00	92.50	258,370
2023-06-06	92.50	92.50	92.50	92.50	191,435
2023-06-05	92.50	92.50	92.50	92.50	234,107
2023-06-02	92.50	92.50	92.50	92.50	278,108
2023-06-01	92.50	94.80	92.50	92.50	37,253
2023-05-31	92.50	92.00	92.00	92.00	78,189
2023-05-30	92.50	92.50	92.50	92.50	203,741
2023-05-29	92.50	92.50	92.50	92.50	0
2023-05-26	92.50	92.50	92.50	92.50	150,629
2023-05-25	92.50	92.50	92.50	92.50	90,465
2023-05-24	92.50	92.50	92.50	92.50	56,658
2023-05-23	92.50	92.50	92.50	92.50	120,191
2023-05-22	92.00	93.00	93.00	93.00	255,189
2023-05-19	92.00	93.00	92.00	92.00	145,364
2023-05-18	92.00	92.50	92.00	92.00	1,500,785
2023-05-17	92.00	92.50	92.00	92.50	82,578
2023-05-16	92.50	92.50	92.50	92.50	71,268
2023-05-15	94.00	94.00	92.50	92.50	91,644
2023-05-12	92.50	93.00	92.50	92.50	100,032
2023-05-11	92.50	92.50	92.50	92.50	42,006
2023-05-10	92.00	92.50	92.00	92.50	114,965
2023-05-09	92.50	92.50	92.50	92.50	320,603
2023-05-08	92.50	92.50	92.50	92.50	0
2023-05-05	92.50	92.50	92.50	92.50	31,310
2023-05-04	92.00	92.50	92.00	92.50	93,217
2023-05-03	92.50	92.50	92.00	92.00	154,803
2023-05-02	90.20	95.80	90.20	92.50	203,240
2023-05-01	92.50	92.50	92.50	92.50	0
2023-04-28	93.50	93.50	92.20	92.50	189,517
2023-04-27	93.50	93.50	93.50	93.50	119,590
2023-04-26	93.50	93.50	93.50	93.50	185,750
2023-04-25	93.50	94.20	93.50	93.50	41,611
2023-04-24	93.00	94.00	93.00	93.50	186,745
2023-04-21	93.00	93.00	93.00	93.00	165,363
2023-04-20	93.00	93.00	93.00	93.00	118,380
2023-04-19	93.00	93.00	93.00	93.00	56,377
2023-04-18	93.00	93.00	93.00	93.00	124,015
2023-04-17	93.00	93.00	93.00	93.00	326,402
2023-04-14	93.00	93.00	93.00	93.00	153,865
2023-04-13	93.50	93.50	93.00	93.00	241,933
2023-04-12	93.50	93.50	93.50	93.50	195,040
2023-04-11	93.50	93.50	93.50	93.50	383,752
2023-04-10	93.50	93.50	93.50	93.50	0
2023-04-07	93.50	93.50	93.50	93.50	0
2023-04-06	93.00	94.00	93.50	93.50	216,920
2023-04-05	93.00	93.00	93.00	93.00	145,727
2023-04-04	93.00	93.00	93.00	93.00	74,571
2023-04-03	92.50	93.00	92.50	93.00	171,223
2023-03-31	93.50	93.50	92.50	92.50	247,565
2023-03-30	94.00	94.00	93.50	93.50	225,791
2023-03-29	96.00	96.00	93.50	94.00	547,469
2023-03-28	89.50	91.00	89.50	91.00	202,825
2023-03-27	91.50	91.50	89.50	89.50	144,641
2023-03-24	92.00	92.00	91.50	91.50	12,715
2023-03-23	92.00	92.00	92.00	92.00	105,358
2023-03-22	92.00	92.00	92.00	92.00	40,855
2023-03-21	92.50	93.00	92.00	92.00	47,106
2023-03-20	92.50	92.50	92.50	92.50	28,048
2023-03-17	93.50	93.50	92.50	92.50	42,290
2023-03-16	94.00	94.00	93.50	93.50	18,452
2023-03-15	95.00	95.00	94.00	94.00	34,570
2023-03-14	93.00	95.00	93.00	95.00	163,619
2023-03-13	94.00	94.00	94.00	93.00	34,709
2023-03-10	96.50	94.00	93.00	94.00	121,734
2023-03-09	98.50	98.50	96.50	96.50	54,339
2023-03-08	98.50	98.50	98.50	98.50	29,557
2023-03-07	99.00	100.00	100.00	100.00	32,132
2023-03-06	96.00	101.00	96.00	99.00	29,107
2023-03-03	99.00	99.00	98.50	99.00	43,436
2023-03-02	99.00	99.00	99.00	99.00	23,289
2023-03-01	98.50	99.10	98.50	99.00	43,968
2023-02-28	97.50	98.00	98.00	98.00	132,554
2023-02-27	97.50	97.50	97.50	97.50	67,304
2023-02-24	97.50	97.50	97.50	97.50	59,228
2023-02-23	97.50	97.50	97.50	97.50	41,647
2023-02-22	99.50	99.50	97.50	97.50	132,714
2023-02-21	99.50	99.50	99.50	99.50	8,127
2023-02-20	99.50	99.50	99.50	99.50	75,034
2023-02-17	98.50	99.50	98.50	99.50	77,340
2023-02-16	99.50	102.00	98.50	98.50	154,302
2023-02-15	97.00	101.00	99.00	99.50	237,461
2023-02-14	97.00	98.20	97.00	97.00	153,775
2023-02-13	94.00	98.00	97.00	97.00	131,747
2023-02-10	94.00	94.00	93.50	94.00	127,375
2023-02-09	95.00	95.00	95.00	95.00	32,289
2023-02-08	93.50	96.00	93.50	95.00	147,902
2023-02-07	93.50	94.00	93.00	93.00	109,191
2023-02-06	92.00	93.50	92.00	93.50	101,235
2023-02-03	91.50	93.00	93.00	93.00	97,777
2023-02-02	91.50	91.50	91.50	91.50	492,094
2023-02-01	91.00	91.00	91.00	91.00	129,290
2023-01-31	91.50	91.50	91.50	91.50	72,423
2023-01-30	91.50	91.50	91.50	91.50	109,440
2023-01-27	91.50	91.50	91.50	91.50	95,626
2023-01-26	91.50	91.50	91.50	91.50	57,012
2023-01-25	92.00	92.00	91.50	91.50	190,460
2023-01-24	92.00	93.00	93.00	93.00	47,922
2023-01-23	92.50	92.50	92.00	92.00	288,735
2023-01-20	90.00	92.50	90.00	92.50	48,361
2023-01-19	93.00	93.00	88.50	90.00	177,530
2023-01-18	93.00	93.00	93.00	93.00	28,397
2023-01-17	93.50	93.50	93.00	93.00	42,654
2023-01-16	94.50	94.50	93.50	93.50	78,090
2023-01-13	94.50	94.50	94.50	94.50	51,751
2023-01-12	94.50	95.00	94.50	94.50	459,633
2023-01-11	94.50	94.50	94.50	94.50	9,722
2023-01-10	90.00	95.50	90.00	94.50	14,924
2023-01-09	94.00	95.50	94.00	95.50	98,894
2023-01-06	94.00	94.00	94.00	94.00	17,851
2023-01-05	95.00	94.00	93.50	94.00	48,051
2023-01-04	96.50	95.50	95.00	95.00	242,288
2023-01-03	96.00	96.50	95.60	96.50	77,676
2023-01-02	96.00	96.00	96.00	96.00	0
2022-12-30	96.00	96.00	96.00	96.00	12,270
2022-12-29	93.50	96.00	93.50	96.00	72,161
2022-12-28	93.50	93.50	93.50	93.50	25,774
2022-12-27	93.50	93.50	93.50	93.50	0
2022-12-26	93.50	93.50	93.50	93.50	0
2022-12-23	93.50	93.50	91.00	93.50	14,746
2022-12-22	92.50	92.00	92.00	92.00	47,485
2022-12-21	92.50	92.50	92.50	92.50	25,591
2022-12-20	92.50	92.50	92.50	92.50	10,172
2022-12-19	92.50	92.50	92.50	92.50	55,142
2022-12-16	93.50	93.50	92.50	92.50	87,079
2022-12-15	96.60	96.60	93.50	93.50	77,909
2022-12-14	97.00	96.50	96.00	96.50	124,962
2022-12-13	97.50	97.00	96.60	97.00	75,252
2022-12-12	99.50	96.00	96.00	96.00	104,155
2022-12-09	99.50	99.00	99.00	99.00	55,755
2022-12-08	101.00	101.00	99.50	99.50	67,269
2022-12-07	100.00	101.00	100.00	101.00	64,162
2022-12-06	100.50	101.00	99.00	101.00	88,619
2022-12-05	98.50	100.50	98.50	99.50	198,089
2022-12-02	101.00	101.00	98.50	98.50	102,194
2022-12-01	97.50	98.50	97.50	98.50	87,334
2022-11-30	92.50	98.50	92.50	97.50	147,001
2022-11-29	95.50	93.60	92.00	92.50	158,108
2022-11-28	94.00	97.00	94.00	95.50	242,555
2022-11-25	89.00	95.50	88.00	94.00	288,857
2022-11-24	81.50	89.00	87.00	88.00	1,604,965
2022-11-23	78.50	78.50	78.50	78.50	82,375
2022-11-22	79.00	79.00	78.50	78.50	134,222
2022-11-21	79.00	80.00	80.00	80.00	26,591
2022-11-18	79.00	79.00	79.00	79.00	15,078
2022-11-17	81.00	81.00	79.00	79.00	43,632
2022-11-16	81.50	81.00	81.00	81.00	109,541
2022-11-15	79.00	81.00	81.00	81.00	301,665
2022-11-14	79.00	79.00	79.00	79.00	74,043
2022-11-11	78.00	80.00	76.00	79.00	240,551
2022-11-10	75.50	76.00	75.50	76.00	240,682
2022-11-09	75.50	75.50	75.50	75.50	89,597
2022-11-08	78.50	78.50	75.50	75.50	169,022
2022-11-07	78.50	78.50	78.50	78.50	7,622
2022-11-04	78.50	78.50	78.50	78.50	72,619
2022-11-03	79.00	79.00	78.50	78.50	19,499
2022-11-02	79.00	79.00	79.00	79.00	21,017
2022-11-01	79.50	78.00	78.00	78.00	49,477
2022-10-31	80.50	81.00	81.00	81.00	45,124
2022-10-28	81.50	81.50	80.50	80.50	686,257
2022-10-27	80.00	82.00	80.00	82.00	223,799
2022-10-26	79.00	80.00	79.00	80.00	52,208
2022-10-25	75.00	79.00	75.00	79.00	84,908
2022-10-24	75.00	75.00	75.00	75.00	61,798
2022-10-21	76.50	76.50	75.00	75.00	99,051
2022-10-20	75.00	76.50	75.00	76.50	39,191
2022-10-19	76.00	76.50	75.00	75.00	69,559
2022-10-18	74.00	76.00	73.50	76.00	179,375
2022-10-17	75.00	75.00	73.00	74.00	148,209
2022-10-14	75.00	76.50	74.50	75.00	146,735
2022-10-13	77.50	77.00	76.50	76.50	111,243
2022-10-12	77.50	77.50	77.50	77.50	26,238
2022-10-11	80.50	80.50	77.50	77.50	85,001
2022-10-10	81.00	81.00	80.00	80.50	13,167
2022-10-07	80.50	80.00	80.00	80.00	71,556
2022-10-06	80.50	81.00	81.00	80.50	155,376
2022-10-05	80.50	80.50	80.50	80.50	17,008
2022-10-04	81.00	81.00	80.50	80.50	38,687
2022-10-03	81.50	81.50	81.00	81.00	6,952
2022-09-30	83.00	83.00	81.00	81.50	54,131
2022-09-29	82.50	82.50	82.50	82.50	48,826
2022-09-28	85.00	85.50	80.50	82.50	101,673
2022-09-27	87.50	87.50	86.50	86.50	376,923
2022-09-26	87.50	87.50	87.50	87.50	23,344
2022-09-23	87.20	88.00	87.00	87.50	141,591
2022-09-22	87.20	87.20	87.20	87.20	616,397
2022-09-21	87.20	87.20	87.20	87.20	62,410
2022-09-20	88.50	88.50	87.20	87.20	158,503
2022-09-19	85.40	85.40	85.40	85.40	0
2022-09-16	89.50	89.80	85.40	85.40	257,601
2022-09-15	89.50	89.50	88.00	89.50	26,787
2022-09-14	94.50	90.00	89.00	89.50	243,332
2022-09-13	93.00	94.50	94.00	94.50	124,340
2022-09-12	90.50	93.00	88.00	93.00	89,843
2022-09-09	89.00	90.00	88.00	90.00	164,537
2022-09-08	89.00	89.00	88.00	89.00	27,260
2022-09-07	91.00	91.00	89.00	89.00	72,455
2022-09-06	91.00	93.50	90.00	91.00	176,958
2022-09-05	90.50	91.00	89.00	89.00	49,109
2022-09-02	91.00	93.00	90.00	90.50	113,730
2022-09-01	91.50	91.50	91.00	91.00	55,478
2022-08-31	90.50	91.50	90.00	91.50	264,150
2022-08-30	90.50	90.50	90.50	90.50	33,596
2022-08-29	90.50	90.50	90.50	90.50	0
2022-08-26	93.50	93.50	90.50	90.50	118,370
2022-08-25	93.50	93.50	93.50	93.50	11,095
2022-08-24	96.00	96.00	93.50	93.50	44,285
2022-08-23	96.00	96.00	96.00	96.00	32,683
2022-08-22	92.50	97.00	92.00	96.00	79,574
2022-08-19	94.00	94.00	92.50	92.50	53,191
2022-08-18	94.00	94.00	94.00	94.00	141,477
2022-08-17	95.50	95.50	93.50	94.00	19,817
2022-08-16	98.50	98.50	95.50	95.50	116,905
2022-08-15	92.00	100.50	92.00	98.50	99,549
2022-08-12	93.50	94.00	92.00	94.00	49,907
2022-08-11	92.50	93.00	92.00	93.00	111,632
2022-08-10	92.50	92.50	92.00	92.50	121,782
2022-08-09	90.50	90.50	90.50	90.50	46,011
2022-08-08	92.50	92.50	89.00	90.50	112,089
2022-08-05	92.00	92.00	92.00	92.00	5,643
2022-08-04	92.00	92.00	92.00	92.00	3,642
2022-08-03	92.00	92.00	92.00	92.00	48,588
2022-08-02	91.50	92.50	91.50	92.00	65,012
2022-08-01	88.50	91.50	87.00	91.50	57,568
2022-07-29	86.50	88.50	86.50	88.50	119,471
2022-07-28	86.00	87.50	85.00	86.50	259,136
2022-07-27	86.00	86.00	85.00	86.00	1,713,774
2022-07-26	86.50	86.50	85.00	86.00	176,710
2022-07-25	85.50	87.50	85.00	86.50	126,144
2022-07-22	85.50	86.00	85.50	85.50	261,112
2022-07-21	87.00	87.00	86.00	86.00	226,553
2022-07-20	89.00	89.00	87.00	87.00	125,120
2022-07-19	90.00	90.00	89.00	89.00	73,971
2022-07-18	90.50	91.00	90.00	90.00	171,999
2022-07-15	90.50	90.50	90.50	90.50	69,811
2022-07-14	90.50	90.50	90.50	90.50	28,103
2022-07-13	91.50	91.50	90.50	90.50	26,997
2022-07-12	90.50	91.50	90.50	91.50	12,998
2022-07-11	90.50	90.50	88.00	90.50	56,857
2022-07-08	90.50	93.00	93.00	93.00	100,985
2022-07-07	91.50	91.50	90.50	90.50	189,508
2022-07-06	91.50	91.50	88.00	91.50	23,092
2022-07-05	90.50	91.50	88.00	91.50	39,582
2022-07-04	90.00	90.50	88.00	90.50	48,795
2022-07-01	90.00	90.00	88.00	90.00	450,701
2022-06-30	94.00	90.00	90.00	90.00	222,715
2022-06-29	94.50	96.80	96.80	94.50	53,977
2022-06-28	94.50	94.50	92.00	94.50	129,992
2022-06-27	95.00	92.60	92.60	92.60	65,198
2022-06-24	97.00	97.00	93.50	95.00	47,452
2022-06-23	98.00	98.00	97.00	97.00	78,768
2022-06-22	101.50	101.50	98.00	98.00	33,602
2022-06-21	102.00	102.00	101.50	101.50	27,812
2022-06-20	102.00	102.00	102.00	102.00	33,584
2022-06-17	104.50	104.50	102.00	102.00	110,447
2022-06-16	104.50	104.50	104.50	104.50	100,368
2022-06-15	104.50	104.50	104.50	104.50	47,923
2022-06-14	106.50	106.50	105.00	105.00	17,170
2022-06-13	110.00	110.00	106.50	106.50	90,354
2022-06-10	110.00	110.00	108.00	110.00	11,786
2022-06-09	110.00	110.00	108.00	110.00	57,922
2022-06-08	110.00	110.00	108.00	110.00	12,983
2022-06-07	112.00	112.00	110.00	110.00	515,765
2022-06-06	112.00	112.50	111.00	112.00	26,957
2022-06-03	112.50	112.50	112.50	112.50	0
2022-06-02	112.50	112.50	112.50	112.50	0
2022-06-01	114.50	114.50	112.50	112.50	67,750
2022-05-31	114.50	114.50	113.00	114.50	56,141
2022-05-30	114.00	114.50	112.00	114.50	102,681
2022-05-27	114.00	114.00	112.00	114.00	36,185
2022-05-26	114.00	114.00	112.00	114.00	11,340
2022-05-25	114.00	114.00	112.00	114.00	16,750
2022-05-24	115.00	115.00	112.00	114.00	54,032
2022-05-23	115.00	115.00	112.00	115.00	15,033
2022-05-20	115.50	117.50	115.00	115.00	20,996
2022-05-19	118.00	118.00	115.50	115.50	93,765
2022-05-18	118.00	118.00	117.00	118.00	207,912
2022-05-17	118.00	118.00	118.00	118.00	27,786
2022-05-16	118.00	118.00	117.00	118.00	45,533
2022-05-13	117.50	118.00	117.50	118.00	92,339
2022-05-12	118.00	118.00	117.00	117.00	27,478
2022-05-11	116.00	116.50	114.00	116.50	16,377
2022-05-10	113.50	116.50	113.75	116.00	87,931
2022-05-09	114.50	114.50	113.00	113.50	69,082
2022-05-06	118.50	118.50	113.50	114.00	146,256
2022-05-05	118.50	118.50	117.00	118.50	58,712
2022-05-04	118.50	118.50	117.00	118.50	16,114
2022-05-03	119.50	119.50	117.00	118.50	788,512
2022-05-02	119.50	119.50	119.50	119.50	0
2022-04-29	119.50	119.50	117.00	119.50	28,046
2022-04-28	118.00	119.50	116.00	119.50	842,286
2022-04-27	120.00	120.00	118.00	118.00	9,485
2022-04-26	120.00	120.00	120.00	120.00	7,340
2022-04-25	123.00	123.00	120.00	120.00	37,568
2022-04-22	123.00	123.00	123.00	123.00	33,738
2022-04-21	123.00	123.00	123.00	123.00	103,223
2022-04-20	124.50	128.00	128.00	128.00	40,253
2022-04-19	124.50	124.50	124.50	124.50	21,758
2022-04-18	124.50	124.50	124.50	124.50	0
2022-04-15	124.50	124.50	124.50	124.50	0
2022-04-14	124.50	124.50	121.00	124.50	17,913
2022-04-13	124.00	124.50	121.00	124.50	31,440
2022-04-12	123.50	124.00	121.00	124.00	21,904
2022-04-11	123.00	123.50	121.00	123.50	47,877
2022-04-08	120.50	123.00	120.50	123.00	37,659
2022-04-07	120.50	120.50	119.00	120.50	25,319
2022-04-06	116.50	122.00	115.00	120.50	152,123
2022-04-05	116.50	116.50	116.50	116.50	33,588
2022-04-04	117.00	117.00	116.50	116.50	46,906
2022-04-01	116.50	117.00	116.50	117.00	34,119
2022-03-31	116.00	116.50	116.00	116.50	50,114
2022-03-30	113.00	116.00	113.00	116.00	204,582
2022-03-29	111.50	111.50	110.50	110.50	101,786
2022-03-28	112.50	115.00	111.50	111.50	164,107
2022-03-25	112.50	112.50	112.50	112.50	164,326
2022-03-24	112.50	112.50	112.50	112.50	59,598
2022-03-23	112.50	112.50	110.00	112.50	54,628
2022-03-22	113.00	113.00	112.50	112.50	110,795
2022-03-21	112.00	113.00	110.00	113.00	38,784
2022-03-18	113.00	113.00	112.00	112.00	51,913
2022-03-17	113.00	113.00	113.00	113.00	3,500
2022-03-16	115.00	115.00	113.00	113.00	61,283
2022-03-15	115.00	115.00	115.00	115.00	8,960
2022-03-14	115.00	115.00	115.00	115.00	17,959
2022-03-11	115.00	115.00	115.00	115.00	39,278
2022-03-10	115.00	117.00	115.00	115.00	70,550
2022-03-09	108.00	115.50	108.00	115.50	48,691
2022-03-08	107.50	108.00	107.00	108.00	28,070
2022-03-07	115.50	115.50	109.00	109.00	141,075
2022-03-04	115.50	115.50	115.50	115.50	27,640
2022-03-03	115.00	115.50	115.00	115.50	17,812
2022-03-02	115.00	115.00	115.00	115.00	51,832
2022-03-01	113.50	115.00	113.50	115.00	61,547
2022-02-28	114.50	114.50	113.50	113.50	38,007
2022-02-25	113.50	114.50	111.00	114.50	12,831
2022-02-24	121.00	121.00	112.50	113.00	120,033
2022-02-23	122.50	122.50	121.50	121.50	70,882
2022-02-22	123.50	124.00	122.50	122.50	92,876
2022-02-21	123.50	123.50	122.00	123.50	26,336
2022-02-18	123.50	123.50	122.00	123.50	32,841
2022-02-17	125.00	125.00	123.50	123.50	41,765
2022-02-16	123.00	125.00	123.00	125.00	72,833
2022-02-15	123.00	123.00	123.00	123.00	58,587
2022-02-14	124.50	124.50	122.00	123.00	68,902
2022-02-11	122.00	125.50	120.00	124.50	103,999
2022-02-10	122.00	122.00	122.00	122.00	17,769
2022-02-09	122.00	122.00	122.00	122.00	92,170
2022-02-08	122.00	122.50	122.00	122.00	126,003
2022-02-07	126.50	126.50	122.00	122.00	124,488
2022-02-04	128.50	128.50	126.50	126.50	86,043
2022-02-03	126.00	128.50	126.00	128.50	64,301
2022-02-02	126.50	126.50	126.00	126.00	244,950
2022-02-01	129.00	129.00	126.50	126.50	254,262
2022-01-31	130.50	130.50	129.00	129.00	62,515
2022-01-28	131.00	131.00	130.50	130.50	28,074
2022-01-27	135.00	135.00	131.00	131.00	93,542
2022-01-26	133.50	136.00	135.00	135.00	86,561
2022-01-25	129.00	134.00	129.00	134.00	75,321
2022-01-24	128.00	130.50	129.00	129.00	94,743
2022-01-21	128.00	128.00	128.00	128.00	75,386
2022-01-20	128.00	128.00	128.00	128.00	67,841
2022-01-19	128.00	128.00	127.50	128.00	59,511
2022-01-18	129.00	129.00	128.00	128.00	163,492
2022-01-17	130.00	130.00	129.00	129.00	29,728
2022-01-14	130.00	130.00	129.00	130.00	15,099
2022-01-13	130.50	130.50	130.00	130.00	45,587
2022-01-12	131.00	131.00	130.50	130.50	78,618
2022-01-11	135.00	135.00	131.00	131.00	52,967
2022-01-10	138.00	138.50	135.00	135.00	97,590
2022-01-07	130.00	138.00	130.00	138.00	63,439
2022-01-06	130.00	130.00	130.00	130.00	2,860
2022-01-05	130.00	130.00	130.00	130.00	22,853
2022-01-04	128.00	130.00	128.00	130.00	48,398
2022-01-03	128.00	128.00	128.00	128.00	0
2021-12-31	128.00	128.00	128.00	128.00	12,350
2021-12-30	128.00	128.00	128.00	128.00	46,184
2021-12-29	128.00	128.00	126.00	128.00	39,336
2021-12-28	128.00	128.00	128.00	128.00	0
2021-12-27	128.00	128.00	128.00	128.00	0
2021-12-24	128.00	128.00	128.00	128.00	0
2021-12-23	128.00	128.00	128.00	128.00	28,132
2021-12-22	127.50	127.00	127.00	127.00	51,674
2021-12-21	128.00	128.00	127.50	127.50	36,987
2021-12-20	128.50	128.50	128.00	128.00	41,856
2021-12-17	131.00	131.00	129.00	129.00	137,286
2021-12-16	131.00	131.00	131.00	131.00	52,738
2021-12-15	131.00	131.00	131.00	131.00	98,112
2021-12-14	131.00	131.00	131.00	131.00	38,757
2021-12-13	131.50	131.50	131.00	131.00	86,392
2021-12-10	132.00	132.00	130.00	131.50	8,619
2021-12-09	131.50	132.00	130.50	132.00	34,535
2021-12-08	132.50	132.50	131.50	131.50	66,849
2021-12-07	132.00	133.50	132.00	133.50	21,935
2021-12-06	131.50	135.00	131.50	132.00	64,403
2021-12-03	128.50	131.50	127.00	131.50	52,519
2021-12-02	128.00	128.50	126.00	128.50	54,252
2021-12-01	126.50	128.50	126.00	128.50	122,923
2021-11-30	126.50	126.50	126.50	126.50	15,868
2021-11-29	126.50	126.50	126.50	126.50	87,717
2021-11-26	129.50	129.50	126.50	126.50	121,644
2021-11-25	132.00	132.50	130.50	130.50	84,318
2021-11-24	125.00	132.00	125.00	126.50	149,515
2021-11-23	126.50	126.50	124.50	124.50	108,708
2021-11-22	126.50	126.50	126.50	126.50	20,945
2021-11-19	126.00	124.00	124.00	124.00	51,778
2021-11-18	125.00	125.00	125.00	125.00	10,012
2021-11-17	125.00	125.00	123.00	125.00	4,594
2021-11-16	124.00	125.00	124.00	125.00	39,923
2021-11-15	124.00	124.00	124.00	124.00	9,783
2021-11-12	124.00	124.00	124.00	124.00	15,763
2021-11-11	124.00	124.00	123.00	124.00	23,794
2021-11-10	124.00	124.00	124.00	124.00	25,185
2021-11-09	123.50	124.00	123.50	124.00	112,016
2021-11-08	123.50	123.50	123.50	123.50	21,471
2021-11-05	123.50	123.50	122.00	123.50	147,329
2021-11-04	123.50	123.50	123.50	123.50	41,377
2021-11-03	123.50	123.50	123.50	123.50	35,663
2021-11-02	124.00	125.00	123.50	123.50	31,037
2021-11-01	124.00	124.00	124.00	124.00	32,644
2021-10-29	124.50	124.50	124.00	124.00	19,757
2021-10-28	126.50	126.50	124.50	124.50	52,974
2021-10-27	123.50	125.50	123.50	125.50	77,641
2021-10-26	123.50	123.50	123.50	123.50	5,500
2021-10-25	125.00	125.00	123.50	123.50	25,169
2021-10-22	121.50	122.50	121.50	122.50	203,688
2021-10-21	118.50	122.00	122.00	122.00	242,995
2021-10-20	118.50	118.50	118.50	118.50	12,088
2021-10-19	120.00	120.00	118.50	119.00	52,678
2021-10-18	120.00	120.00	120.00	120.00	31,174
2021-10-15	120.00	120.00	117.00	120.00	53,933
2021-10-14	118.50	120.00	118.50	120.00	2,651
2021-10-13	118.00	118.50	118.00	118.50	74,097
2021-10-12	122.00	119.00	117.00	118.00	157,952
2021-10-11	122.00	122.00	122.00	122.00	86,211
2021-10-08	121.50	122.00	121.50	122.00	502,599
2021-10-07	124.00	124.00	119.00	121.50	322,770
2021-10-06	124.00	124.00	121.00	124.00	26,989
2021-10-05	125.50	125.50	123.00	124.00	141,805
2021-10-04	126.50	125.00	125.00	125.00	20,500
2021-10-01	126.50	126.50	126.50	126.50	46,241
2021-09-30	128.00	128.00	126.50	126.50	96,222
2021-09-29	128.00	128.00	128.00	128.00	4,902
2021-09-28	130.50	130.50	127.00	128.00	75,843
2021-09-27	132.00	132.00	130.00	130.50	16,250
2021-09-24	132.50	132.50	132.00	132.00	69,453
2021-09-23	130.00	132.50	130.00	132.50	37,888
2021-09-22	129.50	130.00	129.50	130.00	31,737
2021-09-21	130.00	130.00	128.50	128.50	81,002

Share	Price	Change
80 Mile (80M)	1.06	51.86%
Steppe Cement (STCM)	36.00	20%
GreenRoc Strategic Materials (GROC)	4.00	17.65%
Petro Matad (MATD)	1.15	17.56%
Getech Grp (GTC)	3.80	16.92%

Share	Price	Change
Craneware (CRW)	996.00	-25.78%
Elixirr International (ELIX)	499.00	-19.77%
Litigation Cap. (LIT)	1.65	-12.72%
Tomco Energy (TOM)	0.0375	-11.76%
Accsys Tech (AXS)	63.20	-11.73%

Share	Price	Volume
Forgent (FORG)	0.0075	1,102,152,414
80 Mile (80M)	1.06	615,521,741
Empyrean (EME)	0.044	464,156,554
Kefi Gold & Copper (KEFI)	0.69	431,183,089
Nativo Resources (NTVO)	0.395	388,287,084