Mcbride Share History

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

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

Date	Open	High	Low	Close	Volume
2026-07-28	158.00	161.60	157.60	158.80	266,170
2026-07-27	156.20	159.80	156.20	158.80	241,990
2026-07-24	157.60	158.20	155.40	155.60	90,325
2026-07-23	160.00	160.80	158.20	159.40	138,252
2026-07-22	162.00	163.40	160.00	161.60	113,733
2026-07-21	160.00	162.60	160.00	161.20	73,914
2026-07-20	161.20	164.80	161.20	162.00	86,250
2026-07-17	159.00	165.00	159.00	162.80	72,353
2026-07-16	165.00	165.00	160.00	163.00	98,017
2026-07-15	164.00	164.80	162.00	162.00	100,763
2026-07-14	164.40	164.40	159.40	164.40	172,469
2026-07-13	159.00	162.60	159.00	162.60	140,965
2026-07-10	158.40	162.60	158.40	162.40	192,716
2026-07-09	160.60	161.60	157.80	161.60	81,341
2026-07-08	160.80	161.60	157.40	160.00	213,087
2026-07-07	160.80	164.00	160.80	161.40	71,018
2026-07-06	163.40	163.80	160.00	162.20	113,673
2026-07-03	160.00	164.40	160.00	163.40	111,220
2026-07-02	157.40	165.60	157.40	163.40	334,279
2026-07-01	156.00	157.00	155.00	156.20	142,138
2026-06-30	155.00	157.00	150.00	156.00	452,961
2026-06-29	155.00	155.00	150.20	151.00	287,186
2026-06-26	150.00	153.80	150.00	151.40	382,993
2026-06-25	153.00	154.00	152.00	152.00	340,081
2026-06-24	148.80	151.40	148.40	150.00	339,563
2026-06-23	156.00	156.00	147.20	147.20	218,557
2026-06-22	150.20	151.40	146.80	146.80	483,178
2026-06-19	156.00	156.00	147.00	150.60	159,632
2026-06-18	156.20	156.20	147.00	147.60	149,520
2026-06-17	148.40	151.60	147.20	147.60	216,598
2026-06-16	150.00	150.00	145.80	146.80	290,675
2026-06-15	144.60	147.00	143.20	146.20	697,259
2026-06-12	154.00	155.00	141.60	141.60	2,413,495
2026-06-11	165.00	168.00	164.00	165.80	213,449
2026-06-10	164.00	167.60	163.00	164.40	160,023
2026-06-09	160.00	165.20	160.00	163.80	109,204
2026-06-08	163.20	166.40	161.60	163.80	175,542
2026-06-05	163.00	165.00	163.00	163.40	54,085
2026-06-04	163.20	166.00	163.00	163.20	78,109
2026-06-03	166.00	167.60	162.20	163.20	91,720
2026-06-02	159.40	168.40	159.40	166.80	440,366
2026-06-01	159.40	164.40	159.40	162.80	188,946
2026-05-29	159.80	167.20	159.80	165.40	380,901
2026-05-28	160.00	164.40	160.00	162.80	324,692
2026-05-27	162.40	163.60	160.20	160.20	177,170
2026-05-26	158.40	163.60	158.40	160.20	110,776
2026-05-25	163.60	163.60	163.60	163.60	0
2026-05-22	161.60	164.60	161.20	163.60	180,698
2026-05-21	163.40	165.20	160.80	163.20	301,699
2026-05-20	156.80	162.60	155.80	162.40	452,678
2026-05-19	157.00	162.00	157.00	158.20	475,284
2026-05-18	152.40	158.40	152.40	156.60	284,069
2026-05-15	158.00	158.00	155.00	156.80	163,799
2026-05-14	155.00	155.40	154.00	155.40	210,174
2026-05-13	158.60	158.60	152.00	153.80	646,631
2026-05-12	158.00	159.00	156.00	158.60	488,007
2026-05-11	151.00	158.60	151.00	157.40	334,935
2026-05-08	153.00	159.20	153.00	158.00	192,343
2026-05-07	151.00	159.00	151.00	155.40	661,925
2026-05-06	155.80	157.00	153.40	154.60	580,720
2026-05-05	156.20	156.20	149.40	152.00	433,142
2026-05-04	156.60	156.60	156.60	156.60	0
2026-05-01	155.00	160.20	155.00	156.60	323,611
2026-04-30	155.00	159.00	155.00	156.20	273,496
2026-04-29	160.60	160.60	157.40	158.20	49,732
2026-04-28	161.40	161.40	157.40	161.40	164,182
2026-04-27	161.40	161.40	158.20	158.20	45,041
2026-04-24	161.60	162.00	158.00	161.20	171,853
2026-04-23	160.00	163.20	160.00	162.00	287,802
2026-04-22	156.80	163.80	156.60	163.40	227,217
2026-04-21	160.80	166.80	160.80	162.00	405,596
2026-04-20	163.00	163.00	159.00	159.80	85,281
2026-04-17	160.40	162.60	158.80	161.20	405,680
2026-04-16	161.00	164.60	160.00	160.20	246,666
2026-04-15	155.80	161.20	155.80	160.00	106,041
2026-04-14	158.40	161.80	158.40	160.40	244,591
2026-04-13	162.00	162.80	160.00	160.60	169,486
2026-04-10	149.40	162.00	149.40	160.00	221,006
2026-04-09	145.40	156.40	145.40	155.20	173,847
2026-04-08	150.00	153.60	149.80	152.80	156,156
2026-04-07	146.60	148.00	145.60	145.60	426,168
2026-04-06	146.20	146.20	146.20	146.20	0
2026-04-03	146.20	146.20	146.20	146.20	0
2026-04-02	139.00	148.40	135.20	146.20	788,772
2026-04-01	135.20	139.80	135.00	135.00	500,848
2026-03-31	134.20	138.40	134.20	136.00	175,965
2026-03-30	137.00	137.20	133.80	135.00	362,137
2026-03-27	139.40	139.40	136.40	136.80	131,843
2026-03-26	137.60	140.40	137.60	139.80	102,570
2026-03-25	138.00	140.80	137.60	138.40	357,261
2026-03-24	135.00	137.00	133.20	136.40	135,478
2026-03-23	135.00	137.20	128.60	135.20	490,162
2026-03-20	141.40	141.40	135.40	138.00	1,009,815
2026-03-19	139.00	141.00	135.60	137.80	2,999,631
2026-03-18	147.20	147.20	140.40	140.40	235,744
2026-03-17	143.00	143.20	141.20	141.20	155,642
2026-03-16	139.00	143.40	139.00	142.40	266,786
2026-03-13	149.40	149.40	139.00	140.80	572,310
2026-03-12	150.20	150.20	141.00	141.40	488,527
2026-03-11	145.00	148.00	144.40	146.00	333,588
2026-03-10	148.00	149.00	143.80	146.60	308,737
2026-03-09	148.20	148.20	141.40	144.20	668,308
2026-03-06	150.00	153.60	149.80	149.80	267,438
2026-03-05	160.00	160.00	149.60	149.60	161,309
2026-03-04	160.00	160.00	151.20	152.00	882,373
2026-03-03	154.40	155.20	151.60	154.00	725,375
2026-03-02	156.00	157.00	154.40	154.40	460,496
2026-02-27	155.40	158.60	155.00	156.00	284,184
2026-02-26	155.00	156.80	153.00	155.00	226,136
2026-02-25	156.00	156.00	150.00	152.40	535,477
2026-02-24	164.20	164.20	153.00	153.00	966,427
2026-02-23	166.00	168.20	164.60	167.00	238,704
2026-02-20	169.40	169.40	164.20	166.20	215,614
2026-02-19	170.00	170.00	164.40	164.60	437,212
2026-02-18	167.00	167.00	163.60	167.00	266,085
2026-02-17	159.00	165.60	159.00	164.60	398,142
2026-02-16	156.40	159.60	156.40	158.80	63,533
2026-02-13	156.40	159.60	156.00	158.60	188,922
2026-02-12	155.20	157.80	154.00	156.40	157,036
2026-02-11	154.00	156.40	154.00	156.00	74,230
2026-02-10	154.00	157.00	154.00	155.80	114,366
2026-02-09	159.80	159.80	152.80	152.80	141,128
2026-02-06	160.00	160.00	156.20	158.20	128,538
2026-02-05	150.00	157.80	150.00	156.60	117,866
2026-02-04	154.40	156.40	151.80	156.00	585,768
2026-02-03	158.40	158.80	152.80	153.80	369,263
2026-02-02	160.40	160.40	155.80	156.80	221,571
2026-01-30	163.00	163.00	157.80	160.40	308,363
2026-01-29	158.80	161.00	155.20	157.60	221,748
2026-01-28	155.00	158.20	154.00	156.40	314,093
2026-01-27	146.80	154.60	143.00	154.00	346,220
2026-01-26	143.40	146.60	143.40	145.80	76,372
2026-01-23	140.60	148.60	140.60	145.20	115,266
2026-01-22	143.80	148.60	142.20	147.00	206,099
2026-01-21	143.60	144.60	141.20	141.20	141,921
2026-01-20	143.00	145.80	135.00	142.40	1,937,456
2026-01-19	144.00	145.00	143.00	143.80	290,435
2026-01-16	146.00	146.00	144.20	145.00	284,276
2026-01-15	146.40	146.40	145.00	145.40	77,082
2026-01-14	142.00	146.80	142.00	146.80	177,168
2026-01-13	145.00	145.00	140.60	140.80	231,642
2026-01-12	147.80	147.80	145.00	145.00	168,065
2026-01-09	146.20	146.20	145.00	146.00	63,124
2026-01-08	146.00	148.20	145.60	146.00	204,658
2026-01-07	147.00	147.00	144.60	145.40	305,739
2026-01-06	144.80	146.20	144.40	145.00	328,064
2026-01-05	144.20	145.80	140.40	141.80	330,854
2026-01-02	145.40	146.20	142.40	146.00	347,245
2026-01-01	146.60	146.60	146.60	146.60	0
2025-12-31	146.00	147.20	145.00	146.60	237,491
2025-12-30	140.00	145.20	139.80	144.00	375,096
2025-12-29	141.00	141.80	139.20	139.80	182,234
2025-12-26	140.00	140.00	140.00	140.00	0
2025-12-25	140.00	140.00	140.00	140.00	0
2025-12-24	140.20	143.00	140.00	140.00	158,166
2025-12-23	142.80	144.40	141.00	141.60	228,617
2025-12-22	144.00	144.00	141.40	143.80	168,928
2025-12-19	144.80	145.80	142.60	144.00	244,486
2025-12-18	142.20	146.00	142.20	145.40	716,159
2025-12-17	137.40	142.80	137.40	142.20	388,826
2025-12-16	141.00	141.20	138.20	139.00	438,734
2025-12-15	138.00	139.60	134.40	138.60	543,858
2025-12-12	132.80	135.00	128.80	134.40	581,176
2025-12-11	127.80	130.40	125.00	128.60	502,778
2025-12-10	124.80	127.00	120.80	127.00	552,949
2025-12-09	120.00	122.40	119.60	122.00	823,311
2025-12-08	122.60	123.20	120.00	120.00	730,140
2025-12-05	123.00	124.40	122.00	122.80	1,549,342
2025-12-04	125.00	125.00	122.00	123.00	904,382
2025-12-03	121.80	124.40	121.00	122.00	263,732
2025-12-02	124.80	124.80	120.80	121.60	330,852
2025-12-01	124.80	126.80	124.00	124.40	389,608
2025-11-28	126.00	126.00	122.20	123.80	397,554
2025-11-27	125.20	125.60	124.80	125.00	65,004
2025-11-26	125.20	125.20	123.60	125.20	87,017
2025-11-25	126.40	127.40	123.00	125.20	1,825,124
2025-11-24	128.20	129.40	126.60	128.00	239,838
2025-11-21	128.60	131.40	125.00	127.60	429,419
2025-11-20	122.60	134.20	121.00	127.00	1,641,562
2025-11-19	110.20	111.60	108.80	110.60	502,325
2025-11-18	115.00	115.00	107.60	108.80	581,486
2025-11-17	114.80	114.80	111.80	112.40	68,309
2025-11-14	111.40	112.40	109.60	111.80	386,103
2025-11-13	110.60	113.20	110.60	112.00	602,498
2025-11-12	111.20	113.40	110.60	112.00	468,134
2025-11-11	114.20	114.20	111.60	113.20	1,271,701
2025-11-10	117.20	117.20	112.00	113.60	387,074
2025-11-07	119.80	119.80	112.40	113.20	131,807
2025-11-06	113.20	115.20	113.20	113.80	188,879
2025-11-05	110.00	116.00	110.00	114.60	244,401
2025-11-04	112.80	116.40	111.80	113.40	259,395
2025-11-03	117.20	118.40	115.00	116.20	307,780
2025-10-31	112.00	119.40	111.80	117.20	772,734
2025-10-30	120.00	120.00	111.40	112.00	347,250
2025-10-29	119.00	121.00	117.60	118.00	476,311
2025-10-28	123.00	123.60	120.00	120.00	337,045
2025-10-27	128.20	128.20	123.40	123.60	188,143
2025-10-24	124.60	128.40	123.20	126.60	302,093
2025-10-23	119.20	125.40	119.20	124.20	2,311,050
2025-10-22	123.80	124.00	120.00	121.60	352,832
2025-10-21	126.80	126.80	122.80	123.00	1,025,917
2025-10-20	126.00	126.80	124.40	125.00	148,858
2025-10-17	127.00	127.00	123.40	124.80	366,116
2025-10-16	126.00	126.60	123.20	124.80	233,365
2025-10-15	126.00	126.00	121.80	124.20	151,292
2025-10-14	128.00	128.00	123.00	123.00	721,625
2025-10-13	126.80	127.60	124.60	125.00	347,915
2025-10-10	125.00	126.00	123.40	124.60	334,187
2025-10-09	125.00	126.40	125.00	125.00	213,518
2025-10-08	123.20	126.60	123.20	125.60	164,813
2025-10-07	128.00	128.00	122.60	123.60	158,733
2025-10-06	124.80	127.80	123.00	123.00	324,005
2025-10-03	125.00	125.00	122.80	124.00	277,382
2025-10-02	127.00	127.00	122.40	123.00	352,376
2025-10-01	123.20	124.80	122.40	122.40	182,834
2025-09-30	123.80	124.00	122.40	124.00	255,171
2025-09-29	122.40	126.40	122.40	123.00	233,759
2025-09-26	122.40	123.80	122.40	122.80	207,600
2025-09-25	122.00	125.40	122.00	122.80	219,567
2025-09-24	125.00	125.00	122.80	123.00	488,411
2025-09-23	127.00	127.00	123.40	123.40	340,725
2025-09-22	125.00	125.40	122.80	124.00	511,423
2025-09-19	122.40	125.40	120.40	122.40	550,042
2025-09-18	120.20	123.00	120.20	121.60	367,576
2025-09-17	119.00	125.00	112.20	121.20	2,066,267
2025-09-16	108.00	109.20	106.20	107.20	542,594
2025-09-15	112.20	112.20	106.60	108.00	254,152
2025-09-12	114.60	114.60	107.00	107.00	435,707
2025-09-11	111.40	114.00	108.20	109.20	323,245
2025-09-10	117.80	117.80	111.20	111.20	160,750
2025-09-09	115.20	118.20	115.00	116.40	122,078
2025-09-08	120.60	120.60	115.00	115.00	255,259
2025-09-05	117.00	117.80	115.00	117.80	173,457
2025-09-04	117.80	117.80	113.60	117.00	177,384
2025-09-03	116.60	116.80	112.80	114.80	135,361
2025-09-02	118.40	118.40	112.80	112.80	221,351
2025-09-01	123.60	123.60	116.20	116.80	120,917
2025-08-29	119.40	119.80	114.40	117.80	617,534
2025-08-28	123.60	123.60	118.40	118.60	209,252
2025-08-27	123.40	123.40	118.40	120.00	143,126
2025-08-26	120.00	122.00	118.40	119.20	464,646
2025-08-25	117.20	117.20	117.20	117.20	0
2025-08-22	116.40	118.20	109.60	117.20	1,198,049
2025-08-21	119.80	119.80	115.80	116.40	117,961
2025-08-20	119.20	120.00	117.60	119.40	220,490
2025-08-19	118.00	121.60	118.00	121.00	239,889
2025-08-18	120.20	121.60	116.80	118.60	581,072
2025-08-15	120.20	125.00	120.00	120.00	138,380
2025-08-14	127.80	127.80	124.00	124.40	248,535
2025-08-13	125.20	128.00	122.00	125.60	604,170
2025-08-12	123.60	124.80	122.40	123.20	409,247
2025-08-11	122.00	124.20	121.80	123.60	269,342
2025-08-08	127.40	127.40	122.00	122.00	389,951
2025-08-07	123.20	125.40	123.20	124.00	219,991
2025-08-06	123.40	124.80	123.00	123.60	304,369
2025-08-05	123.60	124.20	123.00	123.20	394,414
2025-08-04	124.60	124.60	123.00	123.60	146,558
2025-08-01	125.00	125.00	123.00	124.60	141,763
2025-07-31	123.20	125.80	123.00	124.60	312,533
2025-07-30	123.00	124.80	123.00	123.40	231,683
2025-07-29	127.00	127.20	124.00	125.20	414,639
2025-07-28	127.80	127.80	121.20	124.20	288,329
2025-07-25	120.80	124.60	119.60	121.60	381,072
2025-07-24	123.60	124.20	120.80	121.40	248,454
2025-07-23	125.80	126.20	122.60	124.00	864,193
2025-07-22	132.00	132.60	125.80	125.80	916,100
2025-07-21	134.00	134.40	132.00	132.00	312,755
2025-07-18	133.20	135.40	132.40	133.00	528,443
2025-07-17	133.20	137.00	131.80	133.40	994,424
2025-07-16	140.00	140.20	122.20	132.40	3,764,760
2025-07-15	158.20	158.20	151.00	151.80	519,186
2025-07-14	158.00	158.80	157.00	158.40	89,840
2025-07-11	159.20	160.60	158.20	159.00	297,769
2025-07-10	155.00	161.00	155.00	158.40	464,664
2025-07-09	154.00	156.00	154.00	155.80	247,957
2025-07-08	153.80	156.00	152.60	154.00	816,118
2025-07-07	151.60	154.00	151.60	153.00	255,119
2025-07-04	152.80	154.00	151.60	153.00	390,959
2025-07-03	153.40	154.20	151.20	152.80	423,705
2025-07-02	151.00	153.00	150.40	153.00	334,147
2025-07-01	152.20	152.20	150.00	150.40	220,985
2025-06-30	148.60	151.00	148.60	150.20	849,890
2025-06-27	149.60	151.00	148.80	148.80	194,205
2025-06-26	150.00	150.80	149.00	149.40	240,523
2025-06-25	148.20	148.80	147.40	148.60	52,960
2025-06-24	146.40	149.60	146.40	148.60	116,390
2025-06-23	146.60	148.20	145.80	145.80	168,040
2025-06-20	145.00	149.20	144.60	149.20	550,112
2025-06-19	145.80	146.40	144.60	145.00	186,508
2025-06-18	145.20	148.20	145.00	145.20	146,060
2025-06-17	145.40	146.40	145.00	145.20	100,995
2025-06-16	142.80	147.20	142.80	145.60	128,927
2025-06-13	145.20	145.40	143.60	143.80	128,799
2025-06-12	149.00	149.00	143.20	145.00	429,128
2025-06-11	150.80	151.40	148.60	151.40	201,793
2025-06-10	154.40	154.40	150.00	150.60	376,913
2025-06-09	152.60	154.00	151.40	154.00	223,670
2025-06-06	151.00	156.20	149.80	152.60	1,022,362
2025-06-05	159.60	159.60	151.00	153.00	506,198
2025-06-04	149.40	159.00	149.20	152.60	785,441
2025-06-03	149.80	150.00	147.20	147.40	149,020
2025-06-02	150.00	151.80	146.00	148.00	204,007
2025-05-30	151.00	151.80	149.20	149.60	177,677
2025-05-29	151.20	151.20	149.80	150.00	141,958
2025-05-28	150.00	153.00	150.00	152.20	405,252
2025-05-27	150.00	151.60	150.00	150.00	161,113
2025-05-26	148.80	148.80	148.80	148.80	0
2025-05-23	150.60	152.20	148.40	148.80	131,820
2025-05-22	155.00	155.00	150.40	152.00	113,071
2025-05-21	151.60	156.40	151.60	152.40	415,002
2025-05-20	149.20	152.40	149.20	152.20	416,021
2025-05-19	147.80	149.20	143.00	149.20	421,954
2025-05-16	150.00	151.80	149.80	150.20	375,640
2025-05-15	152.00	152.60	148.80	151.60	838,939
2025-05-14	152.00	158.80	151.60	153.60	277,783
2025-05-13	151.00	154.00	149.60	152.20	346,473
2025-05-12	149.00	151.40	146.80	151.40	1,113,879
2025-05-09	146.00	149.00	146.00	148.00	259,480
2025-05-08	149.00	149.00	143.40	146.60	468,656
2025-05-07	146.40	149.00	143.20	148.00	841,278
2025-05-06	143.60	146.20	141.00	145.00	235,344
2025-05-05	145.00	145.00	145.00	145.00	0
2025-05-02	140.00	145.00	140.00	145.00	788,221
2025-05-01	145.00	145.00	141.40	143.00	75,495
2025-04-30	143.40	144.40	142.20	144.00	276,221
2025-04-29	141.00	142.80	141.00	142.60	566,754
2025-04-28	135.40	143.60	135.40	141.80	277,176
2025-04-25	135.00	139.60	135.00	136.20	569,731
2025-04-24	136.40	142.20	130.80	140.40	283,151
2025-04-23	132.80	135.00	132.20	132.80	151,690
2025-04-22	135.00	137.00	130.20	132.00	364,231
2025-04-21	134.20	134.20	134.20	134.20	0
2025-04-18	134.20	134.20	134.20	134.20	0
2025-04-17	135.20	136.00	133.60	134.20	159,476
2025-04-16	138.00	138.00	135.80	136.00	231,714
2025-04-15	137.00	138.00	134.60	138.00	550,323
2025-04-14	135.20	138.60	135.00	137.80	213,703
2025-04-11	137.00	137.00	131.00	135.80	129,199
2025-04-10	133.40	134.60	132.00	132.00	196,307
2025-04-09	135.40	135.40	132.20	132.40	174,702
2025-04-08	135.60	138.60	135.40	137.20	127,204
2025-04-07	137.00	137.00	129.80	132.40	372,973
2025-04-04	140.20	142.20	138.00	139.40	597,120
2025-04-03	140.00	141.40	139.00	140.60	344,881
2025-04-02	140.00	141.40	140.00	140.80	110,278
2025-04-01	140.00	142.00	140.00	141.00	66,391
2025-03-31	140.00	144.50	140.00	140.00	308,527
2025-03-28	144.00	145.50	140.50	143.50	67,689
2025-03-27	143.50	143.50	140.00	142.50	354,838
2025-03-26	143.00	143.50	140.50	143.50	151,100
2025-03-25	147.00	147.00	142.50	144.50	133,399
2025-03-24	137.00	143.50	137.00	141.50	332,994
2025-03-21	141.50	141.50	137.00	137.00	119,828
2025-03-20	140.50	141.50	138.50	140.00	74,274
2025-03-19	142.00	142.00	140.50	140.50	73,252
2025-03-18	144.00	144.00	141.50	142.50	89,273
2025-03-17	144.00	145.50	142.00	144.00	117,238
2025-03-14	138.00	144.50	138.00	144.00	72,215
2025-03-13	139.00	144.00	139.00	141.50	124,027
2025-03-12	139.00	141.50	139.00	141.00	123,495
2025-03-11	142.50	142.50	138.00	138.00	236,938
2025-03-10	147.50	149.00	141.50	141.50	626,761
2025-03-07	149.00	149.00	144.00	147.50	348,464
2025-03-06	145.00	148.00	143.50	145.50	417,539
2025-03-05	142.00	146.00	142.00	143.00	287,103
2025-03-04	145.00	145.00	140.00	142.00	549,034
2025-03-03	148.00	148.00	142.00	142.00	233,319
2025-02-28	146.00	146.50	143.00	145.00	339,627
2025-02-27	147.50	148.50	146.00	147.00	325,591
2025-02-26	147.00	149.50	146.00	147.50	435,454
2025-02-25	141.00	151.00	138.00	146.50	1,023,375
2025-02-24	145.00	145.00	140.00	142.50	161,393
2025-02-21	145.00	145.00	138.00	144.00	288,964
2025-02-20	148.50	148.50	143.00	143.50	165,267
2025-02-19	151.00	154.00	150.00	150.50	107,846
2025-02-18	153.50	155.00	153.00	153.50	91,884
2025-02-17	151.00	157.00	151.00	153.50	181,725
2025-02-14	147.00	156.50	147.00	155.50	405,686
2025-02-13	147.00	155.50	146.50	151.00	552,879
2025-02-12	139.00	147.50	137.00	147.50	1,106,297
2025-02-11	134.50	136.00	134.00	135.50	776,439
2025-02-10	134.50	135.00	133.00	134.50	496,636
2025-02-07	137.00	137.00	134.00	134.00	565,323
2025-02-06	135.00	139.00	133.00	136.00	172,674
2025-02-05	135.00	135.00	134.00	135.00	145,095
2025-02-04	135.00	135.00	133.00	134.50	77,611
2025-02-03	136.00	136.00	132.50	133.50	240,721
2025-01-31	140.00	140.00	134.00	137.50	150,568
2025-01-30	135.00	139.00	135.00	137.50	149,833
2025-01-29	133.50	140.00	133.00	134.50	378,285
2025-01-28	128.00	136.00	128.00	133.50	445,285
2025-01-27	129.50	129.50	126.00	128.00	433,369
2025-01-24	127.50	130.50	126.50	130.00	412,124
2025-01-23	120.00	127.00	118.50	127.00	402,199
2025-01-22	123.00	123.00	116.50	117.50	562,608
2025-01-21	137.00	137.00	121.50	122.50	880,297
2025-01-20	125.00	137.00	125.00	137.00	696,888
2025-01-17	110.00	137.00	108.50	124.50	1,551,280
2025-01-16	104.50	104.50	101.00	101.50	148,307
2025-01-15	103.50	105.50	103.50	104.00	85,466
2025-01-14	105.00	105.50	102.50	103.00	198,386
2025-01-13	98.20	105.00	98.00	103.50	384,918
2025-01-10	101.50	101.50	98.00	99.20	270,198
2025-01-09	103.50	103.50	100.50	101.50	89,040
2025-01-08	105.00	105.50	103.00	103.00	142,845
2025-01-07	106.50	106.50	105.00	105.00	56,216
2025-01-06	105.00	106.50	105.00	106.50	155,175
2025-01-03	105.50	106.50	105.00	105.00	180,921
2025-01-02	106.50	107.00	105.50	105.50	51,944
2025-01-01	105.50	105.50	105.50	105.50	0
2024-12-31	105.00	107.00	105.00	105.50	24,378
2024-12-30	105.00	106.50	105.00	106.00	179,188
2024-12-27	108.50	108.50	105.00	105.00	213,226
2024-12-26	108.50	108.50	108.50	108.50	0
2024-12-25	108.50	108.50	108.50	108.50	0
2024-12-24	108.00	112.00	108.00	108.50	5,464
2024-12-23	108.00	111.00	108.00	111.00	65,305
2024-12-20	106.00	109.50	105.50	109.50	134,438
2024-12-19	105.00	106.50	105.00	106.00	74,214
2024-12-18	106.00	107.00	105.00	106.50	398,102
2024-12-17	108.50	108.50	105.00	105.50	100,433
2024-12-16	110.50	110.50	108.00	108.50	59,632
2024-12-13	111.00	112.00	111.00	111.00	51,147
2024-12-12	109.50	110.00	108.50	110.00	82,892
2024-12-11	109.50	110.50	108.00	109.50	321,817
2024-12-10	110.50	110.50	110.00	110.00	506,927
2024-12-09	110.00	110.50	109.50	110.50	177,434
2024-12-06	109.50	110.00	108.50	110.00	145,437
2024-12-05	110.00	111.00	107.50	109.50	325,480
2024-12-04	109.00	110.50	109.00	110.00	338,240
2024-12-03	109.00	110.00	108.00	109.00	252,772
2024-12-02	109.00	110.00	107.00	109.00	223,382
2024-11-29	108.00	112.00	108.00	110.00	481,711
2024-11-28	107.50	107.50	105.00	105.00	34,899
2024-11-27	103.00	106.50	103.00	106.50	339,190
2024-11-26	107.00	108.00	104.50	106.00	565,929
2024-11-25	105.00	106.50	105.00	106.50	90,008
2024-11-22	101.00	106.00	101.00	105.00	154,058
2024-11-21	101.00	102.00	100.00	102.00	169,635
2024-11-20	102.00	102.00	101.00	101.00	89,302
2024-11-19	105.00	105.00	100.00	100.50	97,979
2024-11-18	103.00	104.50	98.00	104.00	231,429
2024-11-15	97.60	102.00	95.20	99.20	359,920
2024-11-14	99.20	99.20	93.20	97.00	870,826
2024-11-13	107.00	107.00	98.00	99.00	806,322
2024-11-12	111.00	112.50	100.50	107.00	543,564
2024-11-11	110.00	110.00	108.50	110.00	160,781
2024-11-08	111.00	112.00	110.00	110.00	93,813
2024-11-07	114.50	115.00	110.00	110.50	247,198
2024-11-06	114.50	117.00	114.00	114.00	103,517
2024-11-05	111.00	116.50	111.00	113.50	65,687
2024-11-04	113.00	113.50	111.00	111.00	75,016
2024-11-01	112.00	116.00	112.00	113.50	49,810
2024-10-31	113.00	113.00	110.50	111.00	114,520
2024-10-30	113.00	116.00	111.50	114.00	88,358
2024-10-29	112.00	112.00	109.50	111.00	111,021
2024-10-28	112.00	114.50	109.50	112.00	192,221
2024-10-25	110.50	112.00	110.00	112.00	149,527
2024-10-24	113.50	113.50	110.00	110.00	126,735
2024-10-23	114.50	116.00	113.00	114.00	77,561
2024-10-22	117.00	117.00	114.50	114.50	412,316
2024-10-21	118.00	118.00	115.00	115.00	120,024
2024-10-18	117.50	118.00	117.50	118.00	1,472,885
2024-10-17	118.00	119.00	118.00	118.50	314,002
2024-10-16	120.00	121.00	117.50	117.50	35,313
2024-10-15	118.00	121.00	117.00	121.00	168,404
2024-10-14	118.00	118.00	114.50	115.50	150,403
2024-10-11	115.00	115.00	114.00	114.00	193,730
2024-10-10	113.00	115.00	112.00	114.50	175,400
2024-10-09	117.00	117.00	112.00	113.00	176,790
2024-10-08	114.50	116.00	113.50	115.00	144,284
2024-10-07	118.00	118.00	114.00	116.00	130,110
2024-10-04	117.50	118.50	115.50	116.50	84,319
2024-10-03	119.50	119.50	117.50	118.00	129,114
2024-10-02	116.50	121.00	116.50	119.00	51,551
2024-10-01	123.00	123.00	118.00	119.00	126,871
2024-09-30	121.50	121.50	118.50	118.50	116,726
2024-09-27	117.00	121.00	115.00	120.00	259,072
2024-09-26	120.00	122.50	117.00	117.50	296,659
2024-09-25	120.00	121.50	117.00	118.50	165,365
2024-09-24	117.00	122.50	117.00	120.50	182,506
2024-09-23	115.00	119.00	115.00	117.50	188,119
2024-09-20	117.00	117.00	115.00	115.00	619,007
2024-09-19	109.50	116.50	109.00	115.00	291,859
2024-09-18	115.00	115.00	108.00	109.50	729,131
2024-09-17	121.00	121.50	116.00	116.00	899,976
2024-09-16	118.50	118.50	112.00	115.50	651,385
2024-09-13	121.00	121.00	116.00	118.50	476,794
2024-09-12	123.00	123.50	121.00	122.50	70,544
2024-09-11	125.50	125.50	121.50	123.00	99,136
2024-09-10	127.50	127.50	125.00	126.50	28,049
2024-09-09	129.00	129.00	125.50	127.00	104,601
2024-09-06	125.00	129.50	125.00	127.50	201,729
2024-09-05	130.00	131.00	129.00	129.50	66,217
2024-09-04	127.50	131.00	127.50	131.00	90,937
2024-09-03	135.00	135.00	130.00	130.50	48,467
2024-09-02	131.50	133.00	127.50	130.00	153,264
2024-08-30	135.00	135.00	131.50	131.50	98,537
2024-08-29	132.00	133.50	131.00	133.00	48,279
2024-08-28	129.00	134.00	129.00	133.00	71,910
2024-08-27	130.00	133.00	129.00	131.00	116,838
2024-08-26	132.00	132.00	132.00	132.00	0
2024-08-23	125.50	132.00	125.50	132.00	68,064
2024-08-22	128.50	128.50	125.50	125.50	24,183
2024-08-21	126.00	127.00	125.00	127.00	58,008
2024-08-20	129.00	129.00	125.50	127.00	64,744
2024-08-19	128.50	132.50	127.00	129.50	148,116
2024-08-16	127.50	128.00	125.50	126.50	74,865
2024-08-15	126.00	132.00	124.50	128.50	221,531
2024-08-14	122.50	125.50	122.50	125.00	204,858
2024-08-13	121.00	124.00	119.50	122.50	215,861
2024-08-12	121.00	125.00	121.00	123.00	198,224
2024-08-09	122.50	125.00	122.00	123.50	81,027
2024-08-08	124.00	124.00	119.00	123.00	133,502
2024-08-07	123.00	126.50	122.50	124.00	133,262
2024-08-06	117.00	126.50	117.00	125.00	129,239
2024-08-05	128.00	128.00	111.50	120.50	1,003,600
2024-08-02	130.00	130.00	128.50	128.50	65,380
2024-08-01	133.50	133.50	130.00	130.50	73,721
2024-07-31	131.00	133.50	131.00	133.00	36,861
2024-07-30	130.00	132.00	130.00	132.00	107,933
2024-07-29	132.00	132.00	130.00	130.50	102,969
2024-07-26	132.00	135.00	132.00	133.50	198,302
2024-07-25	138.00	138.00	131.00	131.50	128,546
2024-07-24	136.00	136.50	133.00	134.00	203,551
2024-07-23	129.50	135.50	129.50	132.50	147,206
2024-07-22	130.50	133.50	128.50	129.50	89,299
2024-07-19	128.50	133.50	128.50	132.50	144,691
2024-07-18	133.00	133.00	128.50	129.50	147,382
2024-07-17	128.00	131.00	127.00	131.00	257,957
2024-07-16	139.00	139.50	121.00	127.00	1,366,146
2024-07-15	138.50	142.00	138.50	141.50	259,862
2024-07-12	138.50	142.00	137.00	139.00	160,106
2024-07-11	136.00	141.00	136.00	141.00	118,055
2024-07-10	131.00	137.50	131.00	137.50	126,614
2024-07-09	133.50	136.00	127.50	134.00	497,535
2024-07-08	140.00	140.00	136.00	136.00	217,183
2024-07-05	138.00	141.00	138.00	141.00	148,747
2024-07-04	139.00	142.00	137.00	138.50	171,108
2024-07-03	140.00	140.00	138.00	139.00	105,749
2024-07-02	140.00	140.00	138.00	138.00	88,657
2024-07-01	140.00	140.00	137.00	140.00	257,564
2024-06-28	145.00	145.00	138.50	138.50	189,922
2024-06-27	140.00	145.00	137.50	142.50	370,220
2024-06-26	138.50	140.00	135.50	140.00	210,011
2024-06-25	130.00	135.50	130.00	134.50	95,846
2024-06-24	138.50	138.50	130.50	131.50	296,101
2024-06-21	135.00	137.00	131.00	132.50	826,464
2024-06-20	130.00	135.00	129.50	135.00	413,375
2024-06-19	130.00	130.00	127.50	128.50	255,857
2024-06-18	120.00	128.00	120.00	127.50	121,869
2024-06-17	125.00	125.00	121.00	124.50	127,776
2024-06-14	124.00	124.00	117.00	120.00	394,770
2024-06-13	119.50	125.50	117.00	124.00	754,448
2024-06-12	118.00	122.00	115.50	120.00	254,956
2024-06-11	118.00	118.50	116.50	118.50	103,443
2024-06-10	115.50	118.50	112.50	118.00	147,422
2024-06-07	119.50	119.50	115.50	115.50	221,557
2024-06-06	123.00	123.00	117.00	120.00	182,005
2024-06-05	125.00	127.50	123.00	123.00	674,353
2024-06-04	125.00	128.00	125.00	128.00	159,829
2024-06-03	122.50	127.00	122.50	126.00	356,904
2024-05-31	122.00	123.50	121.00	121.50	231,534
2024-05-30	117.50	125.00	117.50	121.50	577,863
2024-05-29	116.50	120.00	116.50	118.00	122,331
2024-05-28	121.00	121.00	119.50	120.50	111,352
2024-05-27	121.00	121.00	121.00	121.00	0
2024-05-24	120.00	122.00	118.50	121.00	142,243
2024-05-23	111.50	123.00	111.50	120.00	705,724
2024-05-22	115.00	118.00	115.00	117.00	398,783
2024-05-21	110.00	115.00	110.00	115.00	325,627
2024-05-20	109.50	112.00	108.50	112.00	229,603
2024-05-17	111.50	111.50	108.50	109.00	96,757
2024-05-16	112.00	112.00	109.50	109.50	212,442
2024-05-15	110.00	111.00	108.00	111.00	87,323
2024-05-14	112.00	112.00	109.50	111.00	177,954
2024-05-13	111.00	112.50	108.50	108.50	404,810
2024-05-10	114.50	114.50	109.50	111.00	142,299
2024-05-09	109.50	112.00	109.50	111.00	198,798
2024-05-08	109.00	109.00	108.00	108.50	136,543
2024-05-07	106.00	108.50	106.00	107.50	275,144
2024-05-06	106.00	106.00	106.00	106.00	0
2024-05-03	105.00	106.00	103.50	106.00	283,634
2024-05-02	106.00	108.00	103.00	105.50	487,646
2024-05-01	111.50	112.00	104.50	105.00	479,655
2024-04-30	115.50	119.50	110.50	111.00	940,541
2024-04-29	109.50	113.00	109.50	111.00	220,104
2024-04-26	110.00	112.00	109.50	110.50	310,587
2024-04-25	113.00	113.00	109.50	109.50	136,095
2024-04-24	114.00	114.00	109.50	109.50	218,094
2024-04-23	107.50	114.00	106.50	112.00	385,172
2024-04-22	101.00	108.50	100.00	108.50	431,236
2024-04-19	105.00	105.00	101.00	101.00	167,281
2024-04-18	101.50	105.50	101.50	105.50	126,185
2024-04-17	103.50	104.00	102.50	102.50	182,182
2024-04-16	105.50	105.50	101.50	101.50	243,914
2024-04-15	112.00	112.00	105.50	105.50	212,779
2024-04-12	110.00	111.50	106.00	106.00	220,928
2024-04-11	107.00	111.00	107.00	110.00	422,277
2024-04-10	110.50	110.50	105.00	105.00	596,920
2024-04-09	106.50	110.50	105.00	108.00	681,798
2024-04-08	122.50	122.50	106.00	106.00	982,835
2024-04-05	112.00	123.00	110.50	123.00	910,009
2024-04-04	102.00	111.50	99.60	110.00	661,414
2024-04-03	104.00	104.00	98.80	102.00	568,233
2024-04-02	99.20	104.00	97.40	99.40	2,655,215
2024-04-01	99.60	99.60	99.60	99.60	0
2024-03-29	99.60	99.60	99.60	99.60	0
2024-03-28	99.20	99.60	98.00	99.60	516,393
2024-03-27	99.60	99.60	98.00	99.20	724,310
2024-03-26	99.60	99.60	98.00	99.40	398,897
2024-03-25	98.80	99.20	98.60	99.20	269,743
2024-03-22	97.40	99.00	97.20	98.60	306,966
2024-03-21	98.40	99.60	98.00	98.60	216,420
2024-03-20	100.00	100.00	99.40	100.00	271,295
2024-03-19	99.00	99.40	98.60	99.40	543,518
2024-03-18	100.00	100.00	97.40	98.60	604,368
2024-03-15	99.80	99.80	97.00	97.40	5,948,773
2024-03-14	98.80	99.60	98.00	98.60	599,342
2024-03-13	98.00	99.00	96.60	97.60	1,018,547
2024-03-12	96.00	96.00	93.60	95.80	910,630
2024-03-11	96.20	100.00	93.20	94.60	1,761,172
2024-03-08	91.80	95.80	89.60	94.00	954,623
2024-03-07	87.40	91.80	87.40	90.60	1,933,782
2024-03-06	87.60	90.00	87.40	89.00	579,797
2024-03-05	89.60	90.00	87.40	90.00	246,705
2024-03-04	90.00	90.00	87.40	89.00	638,479
2024-03-01	90.00	90.00	88.60	90.00	280,458
2024-02-29	89.80	90.00	87.60	90.00	432,106
2024-02-28	87.40	90.00	87.40	88.00	591,845
2024-02-27	82.00	89.00	81.40	88.60	2,309,779
2024-02-26	72.00	76.00	71.40	73.60	404,476
2024-02-23	68.80	72.40	68.00	70.40	159,916
2024-02-22	70.40	70.40	70.40	70.40	56,825
2024-02-21	73.20	73.20	70.00	70.00	105,988
2024-02-20	77.40	77.40	73.60	74.60	25,644
2024-02-19	76.20	76.20	74.60	76.20	100,320
2024-02-16	76.80	76.80	76.20	77.30	73,304
2024-02-15	74.80	80.00	74.40	76.00	182,525
2024-02-14	70.80	75.20	70.80	75.20	98,372
2024-02-13	71.00	71.00	71.00	71.00	43,848
2024-02-12	72.40	72.40	68.00	68.00	415,276
2024-02-09	74.00	74.00	68.00	68.00	342,338
2024-02-08	76.80	76.80	73.40	74.80	64,072
2024-02-07	74.80	76.80	73.20	73.40	129,011
2024-02-06	69.00	75.00	69.00	75.00	247,618
2024-02-05	70.00	70.00	69.00	69.00	194,462
2024-02-02	71.60	71.80	71.60	71.80	23,216
2024-02-01	72.00	73.80	71.40	71.60	104,667
2024-01-31	69.00	71.00	69.00	71.00	112,820
2024-01-30	69.20	71.20	69.20	70.00	103,826
2024-01-29	70.00	71.00	69.40	70.00	291,403
2024-01-26	71.20	71.80	70.00	71.00	266,151
2024-01-25	72.80	74.80	72.00	72.00	181,081
2024-01-24	70.60	74.60	69.40	74.60	570,929
2024-01-23	75.00	76.40	70.80	70.80	443,418
2024-01-22	75.20	79.20	75.00	75.00	89,634
2024-01-19	77.00	77.80	76.00	76.00	183,507
2024-01-18	82.00	82.00	76.20	79.80	126,360
2024-01-17	80.00	80.40	76.00	78.80	505,332
2024-01-16	90.00	90.00	74.00	80.00	1,754,326
2024-01-15	90.00	90.00	87.80	89.80	804,542
2024-01-12	87.00	89.20	87.00	89.00	158,627
2024-01-11	89.80	90.00	89.20	89.20	51,037
2024-01-10	90.00	90.00	89.00	90.00	284,435
2024-01-09	89.80	90.00	87.60	90.00	172,420
2024-01-08	91.20	91.80	88.00	89.60	250,982
2024-01-05	89.00	91.80	88.80	91.20	586,710
2024-01-04	88.80	92.00	88.60	88.60	258,363
2024-01-03	85.00	92.00	83.00	86.00	346,701
2024-01-02	80.80	84.20	80.20	84.20	69,546
2024-01-01	78.00	78.00	78.00	78.00	0
2023-12-29	80.00	80.20	78.00	78.00	226,278
2023-12-28	81.80	82.80	80.20	80.40	165,295
2023-12-27	83.80	84.00	80.40	80.40	131,720
2023-12-26	84.00	84.00	84.00	84.00	0
2023-12-25	84.00	84.00	84.00	84.00	0
2023-12-22	84.80	84.80	82.00	84.00	242,607
2023-12-21	83.00	84.80	80.20	82.40	361,311
2023-12-20	89.80	89.80	82.20	84.20	470,975
2023-12-19	93.00	93.00	88.20	88.60	427,485
2023-12-18	87.60	92.00	87.60	89.80	863,961
2023-12-15	87.60	87.60	84.60	87.00	217,883
2023-12-14	87.00	88.80	83.00	86.00	368,468
2023-12-13	87.00	87.00	82.20	87.00	203,369
2023-12-12	86.00	87.00	81.40	85.00	614,236
2023-12-11	74.00	86.00	74.00	86.00	1,455,435
2023-12-08	72.00	74.00	69.20	72.00	103,510
2023-12-07	72.00	72.40	70.20	72.40	69,206
2023-12-06	72.00	72.00	70.00	71.00	91,347
2023-12-05	74.00	74.00	69.00	70.00	199,459
2023-12-04	75.00	75.00	71.20	71.80	135,592
2023-12-01	72.00	75.00	67.40	75.00	547,250
2023-11-30	67.00	74.20	66.40	70.00	921,469
2023-11-29	61.00	66.00	61.00	65.20	427,641
2023-11-28	59.60	59.60	58.40	58.80	37,568
2023-11-27	59.60	61.00	59.00	61.00	47,229
2023-11-24	59.20	60.80	59.20	60.90	82,793
2023-11-23	60.60	61.00	58.00	60.60	55,518
2023-11-22	60.00	60.40	60.00	60.40	124,581
2023-11-21	60.80	61.00	59.40	59.90	280,968
2023-11-20	54.00	61.00	54.00	61.00	984,711
2023-11-17	51.80	53.40	51.40	51.90	153,133
2023-11-16	51.60	51.60	49.00	51.60	162,627
2023-11-15	49.90	51.00	49.90	50.40	517,491
2023-11-14	48.30	49.00	48.30	49.00	110,184
2023-11-13	49.00	49.30	49.00	49.30	148,407
2023-11-10	48.30	48.30	47.70	47.70	84,805
2023-11-09	50.00	50.00	49.00	49.50	147,697
2023-11-08	48.00	51.00	48.00	49.30	472,009
2023-11-07	45.00	47.60	44.70	46.55	719,698
2023-11-06	43.90	45.00	42.10	44.95	565,069
2023-11-03	43.60	43.60	41.80	41.80	46,635
2023-11-02	44.00	44.00	41.60	43.00	154,003
2023-11-01	43.20	43.20	43.20	42.30	12,341
2023-10-31	42.40	43.20	41.80	43.20	270,539
2023-10-30	42.90	43.00	42.80	40.10	219,289
2023-10-27	41.70	41.70	40.10	40.10	65,321
2023-10-26	42.90	43.90	41.10	41.10	248,141
2023-10-25	38.10	42.40	38.00	41.95	162,367
2023-10-24	39.80	40.00	39.80	40.00	47,747
2023-10-23	39.00	39.00	39.00	39.65	4,307
2023-10-20	38.10	38.10	38.10	39.00	28,650
2023-10-19	39.70	42.00	38.10	39.90	737,857
2023-10-18	32.90	32.90	32.65	32.65	10,005
2023-10-17	32.90	33.40	32.90	32.90	138,185
2023-10-16	31.40	32.10	31.40	32.50	12,915
2023-10-13	33.00	33.00	31.40	32.40	133,300
2023-10-12	34.00	34.20	34.00	34.20	20,329
2023-10-11	35.00	35.00	34.00	34.00	171,350
2023-10-10	37.00	37.00	34.80	34.80	191,292
2023-10-09	37.10	37.10	37.00	37.65	33,596
2023-10-06	37.50	38.10	37.00	37.00	79,145
2023-10-05	38.10	38.10	38.10	38.70	67,285
2023-10-04	39.00	39.00	39.00	39.00	2,805
2023-10-03	39.80	39.80	38.10	39.00	40,472
2023-10-02	38.95	39.00	38.95	39.00	32,145
2023-09-29	40.10	40.10	39.00	38.95	200,754
2023-09-28	40.40	40.40	39.00	39.55	36,423
2023-09-27	39.00	39.00	39.00	39.85	710
2023-09-26	39.00	39.10	39.00	39.10	35,679
2023-09-25	39.80	39.80	39.80	39.80	33,071
2023-09-22	39.70	39.80	39.70	39.80	23,087
2023-09-21	40.10	40.70	39.00	39.70	203,264
2023-09-20	40.80	40.80	40.20	41.00	82,056
2023-09-19	44.00	45.00	41.00	40.45	548,228
2023-09-18	41.80	44.10	41.70	44.10	576,294
2023-09-15	40.70	40.90	40.30	40.60	68,599
2023-09-14	40.40	40.70	40.40	40.70	12,832
2023-09-13	41.90	42.00	40.40	40.40	187,200
2023-09-12	39.90	40.00	39.60	40.25	113,376
2023-09-11	38.95	39.45	38.95	39.45	30,638
2023-09-08	38.95	38.95	38.95	38.95	6,363
2023-09-07	38.95	38.95	38.95	38.95	17,797
2023-09-06	37.70	38.00	37.70	38.95	4,681
2023-09-05	40.00	40.00	38.00	38.85	49,209
2023-09-04	38.20	38.40	38.20	38.70	20,368
2023-09-01	38.40	38.40	38.00	38.30	29,523
2023-08-31	38.85	38.85	38.50	38.50	230
2023-08-30	38.40	38.80	38.00	38.85	8,563
2023-08-29	38.50	38.70	38.00	38.70	52,775
2023-08-28	38.50	38.50	38.50	38.50	0
2023-08-25	39.10	39.10	38.50	38.50	79,507
2023-08-24	38.80	39.50	38.80	39.50	2,931
2023-08-23	39.00	39.00	38.50	38.80	6,647
2023-08-22	39.00	39.00	38.50	39.20	23,025
2023-08-21	38.60	38.60	38.60	39.30	20,559
2023-08-18	39.50	39.50	38.50	38.55	66,584
2023-08-17	38.60	38.80	38.50	38.80	38,329
2023-08-16	38.60	39.50	38.50	39.00	119,859
2023-08-15	38.10	38.50	38.10	39.00	28,103
2023-08-14	39.50	39.50	38.80	39.25	129,250
2023-08-11	39.10	40.90	38.10	39.25	237,024
2023-08-10	39.10	41.00	39.10	40.25	72,820
2023-08-09	41.50	41.50	40.00	40.50	173,681
2023-08-08	41.00	41.00	41.00	42.00	83,963
2023-08-07	42.90	43.30	42.00	43.30	108,829
2023-08-04	44.20	44.20	43.00	43.95	142,765
2023-08-03	43.00	44.20	43.00	44.45	261,295
2023-08-02	42.00	44.00	40.10	43.10	654,076
2023-08-01	38.00	40.00	38.00	41.00	538,686
2023-07-31	35.00	37.50	35.00	37.20	325,736
2023-07-28	35.00	35.90	35.00	34.75	51,268
2023-07-27	33.90	33.90	32.80	32.80	314,487
2023-07-26	34.80	34.80	34.00	33.80	80,206
2023-07-25	34.00	35.50	34.00	34.45	169,776
2023-07-24	32.20	34.40	32.10	34.05	116,651
2023-07-21	32.60	33.10	32.60	32.60	49,842
2023-07-20	32.70	33.80	32.70	33.80	81,981
2023-07-19	31.50	31.50	31.10	31.50	38,066
2023-07-18	30.60	30.60	30.60	31.20	65,677
2023-07-17	31.60	31.60	30.00	31.30	229,693
2023-07-14	29.00	31.80	29.00	31.35	2,517,556
2023-07-13	27.00	27.00	25.10	26.00	162,915
2023-07-12	26.70	27.10	26.50	27.00	115,661
2023-07-11	25.00	26.90	25.00	26.65	224,613
2023-07-10	26.50	26.50	26.50	26.00	19,148
2023-07-07	25.20	25.90	25.00	25.75	561,816
2023-07-06	25.40	25.40	25.20	25.40	36,000
2023-07-05	25.75	26.50	25.75	26.50	61,621
2023-07-04	26.00	26.00	25.80	25.75	44,899
2023-07-03	26.00	26.00	26.00	26.00	20,014
2023-06-30	26.00	26.80	26.00	26.45	64,881
2023-06-29	26.00	26.85	26.00	26.85	17,326
2023-06-28	26.10	26.10	26.00	26.00	26,791
2023-06-27	27.60	27.60	26.00	26.50	25,784
2023-06-26	26.00	26.00	26.00	26.80	3,889
2023-06-23	26.30	26.30	26.20	26.55	13,626
2023-06-22	26.60	26.60	26.50	26.50	3,974
2023-06-21	26.50	26.50	26.50	26.50	160,259
2023-06-20	26.90	26.90	26.40	26.40	27,625
2023-06-19	27.40	27.40	26.40	26.40	160,294
2023-06-16	26.80	26.80	26.80	26.80	6,413
2023-06-15	27.10	27.10	26.70	26.70	42,014
2023-06-14	27.50	27.50	27.50	27.10	1,113
2023-06-13	26.60	26.60	26.50	26.50	28,696
2023-06-12	26.95	27.20	26.95	27.20	32,171
2023-06-09	26.60	26.60	26.60	26.95	39,260
2023-06-08	28.20	28.20	26.60	27.00	828,995
2023-06-07	30.80	30.90	29.00	29.00	6,844
2023-06-06	29.00	30.10	29.00	30.10	6,693
2023-06-05	29.00	29.00	29.00	29.00	25,113
2023-06-02	30.30	30.30	30.30	30.30	3,340
2023-06-01	29.65	30.30	29.65	30.30	6,501
2023-05-31	30.50	30.50	29.65	29.65	3,206
2023-05-30	30.50	30.50	30.50	30.50	2
2023-05-29	30.50	30.50	30.50	30.50	0
2023-05-26	30.65	30.65	30.65	30.50	24,689
2023-05-25	30.00	30.65	30.00	30.65	6,147
2023-05-24	29.90	30.00	29.90	30.00	79,173
2023-05-23	30.50	30.50	29.00	29.00	566,687
2023-05-22	30.50	30.50	30.50	30.50	30,344
2023-05-19	31.10	31.70	31.10	31.70	36,127
2023-05-18	31.20	31.20	31.10	31.10	115,580
2023-05-17	30.70	30.70	30.70	30.70	985
2023-05-16	30.80	30.80	30.80	31.85	138,175
2023-05-15	31.85	31.85	31.85	31.85	66,329
2023-05-12	30.80	30.80	30.80	31.85	8,289
2023-05-11	32.50	32.50	31.15	31.15	16,514
2023-05-10	32.90	33.60	31.50	32.50	318,671
2023-05-09	32.00	32.25	32.00	32.25	52,644
2023-05-08	32.00	32.00	32.00	32.00	0
2023-05-05	33.00	33.50	31.10	32.00	52,473
2023-05-04	32.25	32.25	32.25	32.25	454
2023-05-03	32.25	32.25	32.25	32.25	9,742
2023-05-02	31.10	31.10	31.00	32.25	49,134
2023-05-01	31.80	31.80	31.80	31.80	0
2023-04-28	32.50	32.50	30.60	31.80	202,500
2023-04-27	31.30	31.30	31.30	31.75	45,610
2023-04-26	32.10	32.10	31.30	31.30	189,432
2023-04-25	30.10	35.00	30.10	32.30	874,638
2023-04-24	28.10	28.20	27.40	28.55	189,383
2023-04-21	30.00	31.80	28.00	28.55	183,168
2023-04-20	30.00	30.10	29.90	30.00	38,441
2023-04-19	30.40	30.90	30.10	30.50	2,915
2023-04-18	30.70	30.70	30.10	30.40	18,333
2023-04-17	30.10	30.40	30.10	30.40	72,603
2023-04-14	32.00	32.00	30.10	30.70	164,981
2023-04-13	32.60	33.00	31.20	31.60	197,393
2023-04-12	30.90	31.00	30.20	31.00	252,373
2023-04-11	31.50	31.50	29.30	30.75	175,532
2023-04-10	30.25	30.25	30.25	30.25	0
2023-04-07	30.25	30.25	30.25	30.25	0
2023-04-06	29.80	30.10	29.80	30.25	82,807
2023-04-05	29.10	29.10	29.10	29.50	72,455
2023-04-04	28.40	29.10	28.00	29.70	104,030
2023-04-03	27.60	29.00	27.50	27.60	108,018
2023-03-31	28.00	28.00	26.90	27.85	98,919
2023-03-30	26.60	27.05	26.60	27.05	56,431
2023-03-29	27.90	28.00	26.60	26.60	40,365
2023-03-28	26.00	26.60	26.00	26.60	11,637
2023-03-27	26.00	26.00	26.00	26.00	17,049
2023-03-24	25.80	25.80	25.80	25.80	33,301
2023-03-23	26.20	26.45	26.20	26.45	3,451
2023-03-22	26.90	26.90	26.20	26.20	156,129
2023-03-21	26.80	27.00	26.20	27.00	55,661
2023-03-20	26.20	26.40	26.00	26.20	43,928
2023-03-17	26.00	26.00	25.80	26.00	63,096
2023-03-16	25.60	26.70	25.50	26.10	174,546
2023-03-15	26.00	26.10	26.00	26.10	62,246
2023-03-14	26.10	26.10	25.90	27.00	64,802
2023-03-13	27.40	27.40	27.40	26.75	73,081
2023-03-10	26.10	26.10	26.10	26.10	2,366
2023-03-09	27.10	27.10	26.50	26.95	152,880
2023-03-08	29.00	29.00	27.00	28.20	248,096
2023-03-07	27.00	29.00	26.40	27.40	218,193
2023-03-06	26.30	27.00	26.30	27.00	154,142
2023-03-03	26.00	26.10	26.00	26.00	223,977
2023-03-02	26.00	26.10	25.60	26.10	195,803
2023-03-01	24.90	26.20	24.90	26.00	287,851
2023-02-28	23.40	25.00	22.50	24.00	252,203
2023-02-27	22.00	24.00	22.00	24.00	270,145
2023-02-24	23.00	23.40	22.60	23.00	187,860
2023-02-23	24.00	24.00	23.35	23.35	11,843
2023-02-22	22.80	24.00	22.80	24.00	13,589
2023-02-21	23.15	23.15	22.85	22.85	4,188
2023-02-20	22.40	22.40	22.40	23.15	76,218
2023-02-17	23.60	23.60	23.30	22.60	113,822
2023-02-16	23.00	23.00	23.00	23.00	8,037
2023-02-15	23.50	23.50	22.00	23.00	142,295
2023-02-14	23.75	23.85	23.75	23.85	2,719
2023-02-13	22.20	23.00	22.20	23.75	173,725
2023-02-10	23.40	23.40	23.00	23.00	81,401
2023-02-09	22.90	23.20	22.90	23.00	18,865
2023-02-08	24.00	24.00	24.00	24.15	110,475
2023-02-07	22.60	22.60	22.60	24.00	7,556
2023-02-06	23.75	23.75	23.70	23.70	34,632
2023-02-03	22.50	23.75	22.50	23.75	31,784
2023-02-02	22.60	22.60	22.50	22.50	39,418
2023-02-01	22.50	22.50	22.50	22.50	100,276
2023-01-31	24.60	24.60	24.60	24.60	42,112
2023-01-30	24.30	24.30	24.15	24.15	37,233
2023-01-27	23.10	23.10	23.00	24.30	21,436
2023-01-26	23.10	23.10	23.10	24.25	91,886
2023-01-25	23.10	23.10	23.10	24.25	15,460
2023-01-24	24.00	24.25	24.00	24.25	40,536
2023-01-23	24.50	24.50	24.00	24.00	35,245
2023-01-20	24.20	24.80	24.00	24.50	116,103
2023-01-19	25.00	25.00	25.00	25.45	16,715
2023-01-18	26.00	26.00	25.00	26.20	198,608
2023-01-17	27.00	27.60	24.80	24.80	1,042,595
2023-01-16	26.00	26.90	26.00	26.20	168,161
2023-01-13	24.50	24.70	24.20	25.30	185,745
2023-01-12	23.90	24.00	23.00	24.05	8,801
2023-01-11	23.50	23.50	22.50	23.25	36,804
2023-01-10	22.10	23.10	22.00	23.10	135,975
2023-01-09	22.00	22.50	21.30	21.90	202,154
2023-01-06	21.90	21.90	20.70	21.20	370,121
2023-01-05	21.00	21.10	20.60	20.60	44,788
2023-01-04	21.40	21.50	20.50	20.70	176,951
2023-01-03	20.50	20.50	20.50	20.50	95,066
2023-01-02	20.50	20.50	20.50	20.50	0
2022-12-30	20.50	20.50	20.50	20.50	4,662
2022-12-29	21.00	21.00	21.00	20.50	9,350
2022-12-28	21.50	21.50	20.50	21.00	149,852
2022-12-27	21.75	21.75	21.75	21.75	0
2022-12-26	21.75	21.75	21.75	21.75	0
2022-12-23	20.75	20.75	20.75	21.75	20,400
2022-12-22	20.30	20.30	20.00	20.75	18,142
2022-12-21	21.30	21.30	19.00	19.00	65,684
2022-12-20	21.50	21.50	20.20	20.75	59,435
2022-12-19	20.00	20.80	20.00	20.80	6,112
2022-12-16	20.10	20.10	20.00	20.00	57,092
2022-12-15	21.00	21.00	20.10	20.30	144,756
2022-12-14	19.40	19.90	19.40	19.90	23,042
2022-12-13	20.00	20.00	19.20	20.20	152,357
2022-12-12	20.00	20.30	19.30	19.30	284,421
2022-12-09	20.60	20.60	20.00	20.00	111,326
2022-12-08	22.30	22.30	20.00	20.00	76,099
2022-12-07	21.90	21.90	21.00	21.00	7,924
2022-12-06	21.00	21.00	21.00	21.00	20,250
2022-12-05	21.90	22.00	20.50	20.50	151,733
2022-12-02	20.00	20.00	20.00	21.00	24,938
2022-12-01	20.00	20.00	20.00	20.00	7,061
2022-11-30	21.90	21.90	21.90	21.00	6,653
2022-11-29	21.10	21.10	21.10	21.10	12,095
2022-11-28	21.10	21.20	21.10	21.15	12,500
2022-11-25	21.00	21.20	20.50	21.00	182,009
2022-11-24	22.00	22.40	21.50	22.00	140,101
2022-11-23	23.00	23.00	22.10	22.60	86,604
2022-11-22	22.80	23.00	22.50	22.75	102,339
2022-11-21	23.00	23.00	22.70	23.85	38,701
2022-11-18	23.50	23.50	23.00	23.00	116,445
2022-11-17	23.40	24.10	23.40	23.60	71,252
2022-11-16	24.80	24.80	23.40	24.20	122,173
2022-11-15	24.90	25.00	24.90	25.00	39,821
2022-11-14	23.40	23.40	23.40	24.00	5,182
2022-11-11	23.60	24.10	23.10	23.70	166,198
2022-11-10	23.10	23.10	23.10	23.55	123,286
2022-11-09	23.60	23.60	23.50	24.25	35,985
2022-11-08	23.50	23.50	23.40	23.70	8,467
2022-11-07	23.50	23.50	23.50	23.50	19,330
2022-11-04	24.90	24.90	23.10	24.05	104,960
2022-11-03	24.00	24.00	23.00	23.95	110,412
2022-11-02	25.00	25.00	24.00	24.50	4,572
2022-11-01	23.40	23.40	23.00	23.00	11,637
2022-10-31	23.50	23.50	23.00	23.95	1,513
2022-10-28	23.60	24.15	23.60	24.15	182
2022-10-27	23.60	23.60	23.60	23.60	40,803
2022-10-26	23.00	23.90	23.00	23.90	5,788
2022-10-25	23.00	23.00	23.00	23.00	59
2022-10-24	23.00	23.00	23.00	23.00	21,089
2022-10-21	24.90	24.90	23.10	24.00	11,773
2022-10-20	23.00	23.00	23.00	23.00	4,130
2022-10-19	24.20	24.20	23.50	23.80	205,033
2022-10-18	23.80	23.80	23.80	23.95	13,020
2022-10-17	23.50	24.20	23.30	23.80	102,952
2022-10-14	23.70	23.90	23.20	23.20	533,227
2022-10-13	23.70	24.00	22.50	23.30	656,651
2022-10-12	24.50	24.50	23.00	23.00	168,507
2022-10-11	24.10	25.00	24.10	24.55	177,316
2022-10-10	25.90	26.00	24.50	25.00	327,405
2022-10-07	25.40	26.30	24.90	25.20	373,319
2022-10-06	22.60	23.75	22.60	23.75	21,686
2022-10-05	24.40	24.40	22.60	22.60	66,106
2022-10-04	23.10	23.90	22.60	24.00	238,532
2022-10-03	24.90	24.90	23.70	23.80	157,683
2022-09-30	24.90	24.90	23.10	23.55	123,120
2022-09-29	23.40	29.00	23.10	23.30	1,219,705
2022-09-28	23.10	23.70	22.70	23.70	207,343
2022-09-27	23.60	23.60	23.10	23.40	71,575
2022-09-26	24.30	24.80	23.10	24.00	100,508
2022-09-23	23.70	24.00	23.60	23.60	40,118
2022-09-22	24.00	24.00	24.00	24.00	13,990
2022-09-21	24.40	24.40	24.30	24.30	9,618
2022-09-20	24.00	24.00	24.00	24.40	91,094
2022-09-19	24.00	24.00	24.00	24.00	0
2022-09-16	23.80	24.00	22.70	24.00	245,182
2022-09-15	24.30	24.40	22.70	23.00	17,698
2022-09-14	22.80	22.80	22.80	23.50	31,988
2022-09-13	23.40	23.90	23.00	23.50	171,714
2022-09-12	23.30	23.90	23.00	23.15	155,241
2022-09-09	24.90	24.90	23.10	23.80	44,889
2022-09-08	23.90	24.00	23.10	24.00	171,710
2022-09-07	23.50	23.50	23.00	23.50	64,147
2022-09-06	22.70	22.85	22.70	22.85	20,938
2022-09-05	22.70	22.70	22.60	22.70	58,435
2022-09-02	22.60	23.80	22.60	22.60	33,591
2022-09-01	22.50	23.40	22.50	22.80	189,482
2022-08-31	22.30	22.70	22.20	22.50	212,375
2022-08-30	22.90	22.90	21.30	21.30	128,775
2022-08-29	21.70	21.70	21.70	21.70	0
2022-08-26	22.90	22.90	21.30	21.70	155,923
2022-08-25	23.00	23.00	21.30	22.05	155,234
2022-08-24	23.60	23.90	22.50	23.00	373,315
2022-08-23	22.80	24.70	22.60	24.70	770,272
2022-08-22	22.70	23.00	21.10	21.50	250,306
2022-08-19	22.50	22.60	21.50	22.00	286,399
2022-08-18	21.10	23.00	21.10	22.50	273,153
2022-08-17	21.60	22.40	20.60	21.00	240,078
2022-08-16	19.75	21.00	19.75	21.00	134,200
2022-08-15	20.20	21.40	19.50	19.50	297,741
2022-08-12	18.50	20.30	18.50	20.00	359,323
2022-08-11	17.30	18.05	17.05	18.18	267,572
2022-08-10	17.00	17.30	16.65	17.30	276,003
2022-08-09	17.00	17.00	16.60	16.80	270,969
2022-08-08	16.35	16.70	16.30	16.70	291,223
2022-08-05	16.50	17.00	16.45	16.60	173,637
2022-08-04	16.40	16.65	16.40	16.60	146,951
2022-08-03	16.40	16.60	16.15	16.60	433,594
2022-08-02	15.95	17.20	15.95	16.45	48,026
2022-08-01	16.00	16.35	15.90	16.35	325,105
2022-07-29	15.70	16.05	15.65	16.05	527,777
2022-07-28	15.90	16.10	15.60	16.10	219,754
2022-07-27	16.00	16.50	15.25	15.85	473,118
2022-07-26	16.60	16.75	16.40	16.40	77,375
2022-07-25	16.60	16.80	16.50	16.65	400,839
2022-07-22	16.30	16.50	16.30	16.30	249,037
2022-07-21	17.00	17.00	16.20	16.30	300,855
2022-07-20	16.00	16.00	16.00	16.25	98,113
2022-07-19	16.80	16.80	16.00	16.00	394,770
2022-07-18	17.00	17.00	16.30	16.75	749,646
2022-07-15	17.80	17.80	16.65	17.18	327,306
2022-07-14	16.40	17.90	16.40	16.65	830,188
2022-07-13	17.50	17.50	16.00	16.60	810,254
2022-07-12	17.35	17.35	17.00	17.68	271,546
2022-07-11	16.15	16.55	16.00	16.45	110,628
2022-07-08	16.50	16.75	16.50	16.58	199,889
2022-07-07	16.40	17.00	16.10	16.55	532,681
2022-07-06	16.85	17.20	16.15	16.15	441,663
2022-07-05	16.70	17.00	16.30	16.80	1,450,118
2022-07-04	17.10	17.10	16.00	16.55	297,022
2022-07-01	15.90	16.20	15.60	16.00	269,474
2022-06-30	17.00	17.25	15.50	15.50	311,705
2022-06-29	16.55	18.00	16.50	16.85	1,178,527
2022-06-28	16.50	16.75	16.00	16.35	860,264
2022-06-27	17.50	17.50	16.00	16.50	1,162,610
2022-06-24	19.50	19.50	17.60	17.75	1,362,436
2022-06-23	17.00	20.00	17.00	19.15	2,302,919
2022-06-22	19.00	19.35	16.60	16.65	1,503,597
2022-06-21	20.20	20.30	19.00	19.00	1,483,637
2022-06-20	20.70	21.10	19.50	20.10	1,540,346
2022-06-17	25.00	25.20	19.90	19.90	9,992,917
2022-06-16	26.20	26.20	24.40	24.90	369,260
2022-06-15	28.40	28.70	25.60	26.30	978,366
2022-06-14	29.90	30.20	28.50	29.50	117,234
2022-06-13	30.80	30.80	30.80	30.80	55,125
2022-06-10	30.20	30.50	29.50	30.50	222,716
2022-06-09	30.60	30.80	29.50	30.00	182,522
2022-06-08	29.00	29.60	29.00	29.60	252,000
2022-06-07	28.00	30.00	28.00	29.50	454,696
2022-06-06	30.40	31.70	28.20	29.30	350,965
2022-06-03	31.00	31.00	31.00	31.00	0
2022-06-02	31.00	31.00	31.00	31.00	0
2022-06-01	32.00	32.20	30.50	31.00	390,412
2022-05-31	32.50	32.60	32.00	32.20	153,897
2022-05-30	32.60	34.00	32.00	32.30	402,475
2022-05-27	35.00	35.00	31.00	32.20	636,915
2022-05-26	35.40	35.40	33.10	35.00	76,097
2022-05-25	35.00	35.40	34.10	35.10	169,890
2022-05-24	34.40	35.20	33.00	35.20	220,633
2022-05-23	34.70	35.50	33.50	34.30	319,329
2022-05-20	34.70	35.00	34.70	35.00	74,225
2022-05-19	36.50	36.50	34.70	35.00	158,710
2022-05-18	36.50	36.50	34.70	36.30	62,686
2022-05-17	35.50	35.50	35.00	35.40	202,767
2022-05-16	34.80	35.50	34.50	35.40	86,126
2022-05-13	34.50	35.00	33.50	35.00	174,861
2022-05-12	34.60	35.00	32.00	33.20	355,092
2022-05-11	34.80	35.40	34.60	35.00	75,967
2022-05-10	35.60	35.60	34.60	35.20	63,757
2022-05-09	36.00	36.00	35.00	35.50	350,368
2022-05-06	34.50	35.90	34.50	35.20	114,631
2022-05-05	35.00	36.00	34.60	34.80	188,598
2022-05-04	35.00	35.00	33.10	34.10	162,344
2022-05-03	35.60	35.60	34.00	35.10	185,910
2022-05-02	36.50	36.50	36.50	36.50	0
2022-04-29	36.10	36.50	35.10	36.50	66,301
2022-04-28	35.80	36.50	35.20	35.20	189,666
2022-04-27	36.10	37.00	34.60	35.40	256,222
2022-04-26	38.50	38.50	36.00	36.30	471,760
2022-04-25	38.00	38.30	37.70	38.00	412,370
2022-04-22	37.50	37.80	37.20	37.60	193,867
2022-04-21	33.00	34.50	32.70	33.60	178,756
2022-04-20	33.00	33.30	32.60	33.30	365,864
2022-04-19	34.00	34.00	32.70	33.00	126,169
2022-04-18	33.20	33.20	33.20	33.20	0
2022-04-15	33.20	33.20	33.20	33.20	0
2022-04-14	34.10	34.10	33.20	33.20	142,471
2022-04-13	35.10	35.10	33.50	33.80	255,459
2022-04-12	37.40	37.40	35.00	36.00	148,289
2022-04-11	36.60	38.90	36.10	37.40	153,610
2022-04-08	38.00	39.00	36.60	36.90	175,113
2022-04-07	39.10	39.10	36.80	36.80	248,023
2022-04-06	39.10	39.50	39.00	39.20	146,586
2022-04-05	40.70	42.20	40.20	40.40	117,288
2022-04-04	42.10	42.10	39.60	40.30	237,962
2022-04-01	42.50	42.90	42.30	42.30	56,824
2022-03-31	42.50	44.40	42.50	42.60	51,742
2022-03-30	44.00	44.00	42.50	42.50	37,975
2022-03-29	44.00	44.00	44.00	44.00	55,380
2022-03-28	43.60	44.50	41.30	42.35	120,167
2022-03-25	43.50	45.00	43.50	43.50	104,049
2022-03-24	43.10	43.20	42.50	42.90	70,181
2022-03-23	44.00	44.00	43.00	43.20	156,430
2022-03-22	44.00	44.00	44.00	44.00	36,205
2022-03-21	44.10	44.10	44.00	44.00	111,185
2022-03-18	45.10	45.20	44.70	45.20	104,183
2022-03-17	41.30	42.70	41.30	43.85	62,741
2022-03-16	44.90	44.90	43.50	43.50	11,378
2022-03-15	44.00	44.00	44.00	43.75	70,326
2022-03-14	41.70	46.70	41.70	46.70	245,491
2022-03-11	45.80	46.30	45.80	46.30	165,397
2022-03-10	46.90	46.90	43.00	44.65	55,914
2022-03-09	46.30	49.00	46.30	47.00	44,449
2022-03-08	44.40	44.50	43.50	43.50	70,366
2022-03-07	43.60	43.60	42.50	43.00	93,042
2022-03-04	42.80	42.80	40.10	40.50	219,919
2022-03-03	45.80	45.80	43.10	42.95	65,035
2022-03-02	44.00	45.00	44.00	45.00	258,274
2022-03-01	45.90	45.90	45.10	45.10	34,389
2022-02-28	44.10	45.00	44.00	44.50	64,937
2022-02-25	45.00	46.90	45.00	46.00	45,495
2022-02-24	45.10	45.90	41.70	43.60	139,210
2022-02-23	44.50	46.00	44.50	46.00	36,724
2022-02-22	46.00	46.00	44.30	46.00	340,739
2022-02-21	47.50	48.00	47.50	48.00	14,263
2022-02-18	48.90	49.00	47.50	47.50	55,435
2022-02-17	49.00	49.00	49.00	49.00	10,849
2022-02-16	47.10	49.00	47.00	49.00	62,079
2022-02-15	48.90	49.00	48.50	48.90	77,371
2022-02-14	48.00	48.00	47.30	47.30	31,873
2022-02-11	51.00	51.00	49.80	50.40	106,834
2022-02-10	49.60	49.60	49.60	49.60	24,027
2022-02-09	48.00	48.00	47.40	47.40	100,470
2022-02-08	48.00	48.00	48.00	48.00	93,506
2022-02-07	48.50	48.50	47.90	48.00	115,898
2022-02-04	49.90	50.00	49.90	50.00	16,163
2022-02-03	47.30	47.30	47.30	47.30	88,500
2022-02-02	49.90	49.90	49.50	49.50	27,560
2022-02-01	48.50	48.50	48.50	48.50	117,322
2022-01-31	48.60	50.00	48.30	50.00	11,048
2022-01-28	49.90	50.00	48.00	48.00	208,148
2022-01-27	49.90	49.90	49.20	49.20	67,336
2022-01-26	50.20	50.20	49.20	49.20	65,261
2022-01-25	49.40	51.00	49.40	51.00	55,296
2022-01-24	52.40	52.40	50.40	51.00	97,939
2022-01-21	52.40	53.00	52.40	53.00	48,586
2022-01-20	53.00	54.40	53.00	54.00	23,934
2022-01-19	53.00	53.00	53.00	53.00	31,594
2022-01-18	53.00	53.00	53.00	53.00	48,859
2022-01-17	55.00	55.20	53.20	54.00	164,164
2022-01-14	55.20	57.00	55.00	57.00	13,974
2022-01-13	55.20	56.60	55.20	55.80	32,684
2022-01-12	55.60	56.80	55.60	56.80	48,768
2022-01-11	55.20	55.80	55.20	55.80	56,710
2022-01-10	56.80	56.80	55.40	56.40	68,247
2022-01-07	55.80	57.00	55.00	57.00	199,157
2022-01-06	57.80	57.80	57.00	57.60	66,799
2022-01-05	59.80	59.80	57.20	57.20	51,965
2022-01-04	60.00	60.00	57.40	59.00	142,882
2022-01-03	60.00	60.00	60.00	60.00	0
2021-12-31	60.00	60.00	60.00	60.00	20,786
2021-12-30	61.80	61.80	59.00	59.00	22,052
2021-12-29	59.80	59.80	57.20	57.20	34,728
2021-12-28	59.70	59.70	59.70	59.70	0
2021-12-27	59.70	59.70	59.70	59.70	0
2021-12-24	62.00	62.00	62.00	59.70	46,828
2021-12-23	59.20	61.00	59.20	61.00	56,196
2021-12-22	57.60	57.60	57.60	57.60	57,208
2021-12-21	57.40	57.60	55.00	55.00	69,866
2021-12-20	57.80	57.80	55.00	57.60	157,779
2021-12-17	54.20	56.00	54.20	54.20	26,956
2021-12-16	55.00	56.80	52.40	54.40	389,059
2021-12-15	60.00	60.00	60.00	59.20	33,242
2021-12-14	60.00	62.00	60.00	60.00	391,888
2021-12-13	60.00	60.00	60.00	60.00	5,418
2021-12-10	60.00	60.00	60.00	60.00	45,170
2021-12-09	63.00	63.00	60.40	61.00	119,300
2021-12-08	62.40	63.80	62.40	63.00	106,855
2021-12-07	63.40	64.00	62.60	64.00	108,682
2021-12-06	63.80	63.80	63.00	63.00	212,951
2021-12-03	65.00	65.00	63.00	63.00	52,331
2021-12-02	64.40	64.60	63.20	63.80	23,173
2021-12-01	66.00	66.00	66.00	66.00	15,635
2021-11-30	65.00	66.80	63.20	63.80	36,457
2021-11-29	65.00	65.00	65.00	65.00	9,274
2021-11-26	65.80	66.00	65.80	66.00	11,479
2021-11-25	66.20	66.20	65.60	66.20	13,547
2021-11-24	66.00	66.00	66.00	66.30	10,998
2021-11-23	66.40	66.80	64.00	64.00	107,555
2021-11-22	66.60	69.40	66.40	69.40	95,092
2021-11-19	66.00	66.00	66.00	66.00	47,382
2021-11-18	65.40	66.00	65.00	66.00	19,310
2021-11-17	67.20	67.20	65.00	66.00	100,177
2021-11-16	67.40	68.00	67.40	68.00	63,445
2021-11-15	70.00	70.00	67.20	68.00	12,463
2021-11-12	67.40	67.40	67.40	67.40	32,163
2021-11-11	67.20	68.40	67.00	67.60	34,102
2021-11-10	68.80	69.00	67.40	69.00	35,487
2021-11-09	68.20	68.20	66.40	68.00	36,843
2021-11-08	68.00	68.20	67.80	68.20	59,843
2021-11-05	68.40	68.40	67.40	68.00	94,209
2021-11-04	68.40	69.00	68.00	69.00	61,143
2021-11-03	69.00	69.60	68.80	68.80	51,244
2021-11-02	70.00	70.00	69.80	68.90	24,475
2021-11-01	70.60	71.60	70.00	70.20	42,618
2021-10-29	69.80	70.20	69.80	70.00	28,914
2021-10-28	69.60	72.60	69.60	72.00	106,625
2021-10-27	68.80	70.60	68.80	70.60	198,442
2021-10-26	67.80	68.80	65.20	65.40	65,740
2021-10-25	67.00	70.00	65.60	66.20	167,352
2021-10-22	64.00	66.00	63.60	65.40	96,938
2021-10-21	63.00	66.00	63.00	66.00	307,893
2021-10-20	66.00	66.00	62.00	63.20	126,034
2021-10-19	63.00	68.00	63.00	67.80	187,511
2021-10-18	71.80	71.80	67.60	69.40	255,395
2021-10-15	70.00	70.00	70.00	70.00	20,139
2021-10-14	68.20	71.80	67.00	71.20	445,593
2021-10-13	68.80	69.00	67.20	69.00	31,219
2021-10-12	70.20	70.20	69.40	69.40	28,551
2021-10-11	68.60	68.60	68.60	70.60	108,463
2021-10-08	71.80	72.00	71.80	72.00	30,766
2021-10-07	71.00	71.80	69.40	70.70	216,575
2021-10-06	73.00	73.40	68.00	70.90	405,494
2021-10-05	72.60	74.00	72.60	74.00	81,453
2021-10-04	73.00	74.00	73.00	74.00	32,881
2021-10-01	74.00	74.00	73.80	73.80	36,971
2021-09-30	74.80	75.80	74.00	75.40	247,745
2021-09-29	75.40	77.00	72.40	76.20	311,695
2021-09-28	77.00	77.20	76.00	76.40	55,927
2021-09-27	81.60	81.60	78.00	78.60	30,142
2021-09-24	78.40	81.60	78.40	81.00	23,521
2021-09-23	81.00	81.20	80.20	80.20	81,891
2021-09-22	80.80	81.60	80.80	81.20	72,408
2021-09-21	80.00	80.80	80.00	80.00	86,417
2021-09-20	81.60	81.60	78.00	78.40	53,816
2021-09-17	79.80	82.00	78.00	78.00	91,379
2021-09-16	80.20	81.20	77.80	80.00	141,186
2021-09-15	81.80	83.40	81.80	82.00	131,976
2021-09-14	78.40	83.00	78.20	83.00	103,164
2021-09-13	78.00	80.40	76.40	80.40	12,909
2021-09-10	79.00	80.00	79.00	79.20	63,577
2021-09-09	75.00	79.60	74.60	76.40	54,882
2021-09-08	77.60	79.80	76.60	76.60	44,287
2021-09-07	76.80	79.40	75.20	77.20	141,453
2021-09-06	77.00	80.60	75.40	78.40	125,852
2021-09-03	77.60	79.00	76.60	76.60	35,862
2021-09-02	79.80	80.60	76.80	76.80	118,633
2021-09-01	77.80	79.40	75.40	78.80	99,655
2021-08-31	78.80	79.60	78.00	78.40	114,996
2021-08-30	80.60	80.60	80.60	80.60	0
2021-08-27	82.00	82.00	80.60	80.60	94,114
2021-08-26	79.00	81.60	78.80	79.40	114,232
2021-08-25	79.00	79.60	79.00	79.60	51,173
2021-08-24	76.80	77.60	76.00	77.60	238,493
2021-08-23	75.00	78.00	75.00	77.00	214,410
2021-08-20	76.20	78.60	76.00	76.00	133,176
2021-08-19	73.00	79.00	69.00	79.00	541,352
2021-08-18	87.00	87.00	84.80	84.80	18,988
2021-08-17	86.60	87.00	84.80	87.00	55,386
2021-08-16	87.80	88.00	86.60	86.60	36,024
2021-08-13	85.60	88.00	85.60	87.20	93,463
2021-08-12	86.00	86.00	85.40	85.40	37,598
2021-08-11	85.80	86.80	85.40	85.40	135,605
2021-08-10	87.20	88.20	86.40	87.40	34,578
2021-08-09	87.00	88.00	87.00	87.00	90,761
2021-08-06	88.80	89.00	87.80	89.00	209,708
2021-08-05	87.80	88.20	87.80	88.20	26,221
2021-08-04	84.20	87.60	84.00	87.20	32,951
2021-08-03	87.40	87.40	87.40	87.40	166,733
2021-08-02	84.80	85.40	84.20	84.40	39,491
2021-07-30	85.40	85.60	83.20	84.20	41,711
2021-07-29	87.80	87.80	86.00	86.00	17,151

Share	Price	Change
GCM Resources (GCM)	3.75	20.97%
Empresaria Group (EMR)	25.50	13.78%
Pci-pal (PCIP)	51.00	13.64%
Essentra (ESNT)	108.20	12.12%
Robert Walters (RWA)	125.00	11.61%

Share	Price	Change
AB Dynamics (ABDP)	751.00	-29.55%
Petrel Resources (PET)	0.85	-15%
IQE (IQE)	40.35	-14.87%
Ceres Power (CWR)	316.80	-13.87%
Microsalt (SALT)	17.50	-12.5%

Share	Price	Volume
Premier African Minerals (PREM)	0.017	878,955,778
Forgent (FORG)	0.013	821,963,304
Buccaneer Ergy (BUCE)	0.01	153,600,314
Vodafone (VOD)	123.25	125,127,056
Lloyds (LLOY)	113.05	118,335,174