Mobico Group Share History

Mobico Group Share Price history. The following table shows end-of-day data MCG historical share prices for Mobico Group, 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.

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

Date	Open	High	Low	Close	Volume
2026-09-22	24.04	24.22	23.30	23.58	3,389,151
2026-09-21	23.74	24.08	23.24	23.88	2,641,502
2026-09-18	23.66	24.16	23.66	23.88	1,037,422
2026-09-17	23.50	24.48	23.50	24.20	999,843
2026-09-16	24.26	24.26	23.58	23.74	2,384,993
2026-09-15	25.18	25.18	24.18	24.30	829,229
2026-09-14	25.00	25.70	24.08	25.02	3,236,233
2026-09-11	25.00	25.70	24.54	25.38	3,962,954
2026-09-10	23.12	25.30	23.12	25.10	5,518,411
2026-09-09	24.20	24.44	23.32	23.58	3,631,633
2026-09-08	23.80	25.00	23.10	23.98	9,804,966
2026-09-07	23.82	24.22	23.16	23.38	2,664,580
2026-09-04	23.58	24.32	23.44	24.12	6,147,860
2026-09-03	23.26	23.58	22.46	23.34	3,759,200
2026-09-02	23.00	23.04	22.20	22.82	6,397,889
2026-09-01	23.72	23.87	22.70	22.94	5,426,142
2026-08-31	23.72	23.72	23.72	23.72	0
2026-08-28	23.62	24.04	23.62	23.72	3,087,227
2026-08-27	23.80	24.22	23.28	23.80	2,267,682
2026-08-26	23.68	24.52	23.48	24.20	3,718,696
2026-08-25	23.00	23.78	22.54	23.78	4,520,301
2026-08-24	23.80	23.92	23.00	23.06	3,654,406
2026-08-21	23.32	24.58	23.32	23.78	2,995,346
2026-08-20	24.94	24.94	23.32	23.60	3,880,141
2026-08-19	25.00	25.12	23.82	24.22	6,466,218
2026-08-18	26.50	27.00	25.04	25.28	6,236,824
2026-08-17	26.38	26.40	25.62	26.40	1,762,321
2026-08-14	26.40	26.44	25.52	25.76	1,854,448
2026-08-13	26.20	26.50	24.68	26.02	2,923,965
2026-08-12	26.28	26.76	25.44	25.94	2,595,537
2026-08-11	25.00	25.84	24.78	25.84	1,212,230
2026-08-10	25.68	26.06	25.18	25.28	1,097,052
2026-08-07	24.94	25.82	24.62	25.68	3,464,574
2026-08-06	24.58	25.46	24.38	24.92	2,555,028
2026-08-05	25.00	26.32	24.62	24.86	6,970,206
2026-08-04	24.50	24.84	22.50	24.84	9,836,732
2026-08-03	23.90	24.86	23.48	23.80	7,584,613
2026-07-31	27.00	27.00	23.40	23.80	15,920,463
2026-07-30	28.86	29.14	26.50	26.52	7,844,659
2026-07-29	27.80	31.50	26.22	29.60	33,596,365
2026-07-28	26.40	27.74	26.08	27.70	5,371,009
2026-07-27	25.00	26.04	25.00	25.90	3,558,348
2026-07-24	23.96	25.06	23.50	25.06	3,553,464
2026-07-23	23.90	23.90	23.12	23.16	2,448,658
2026-07-22	24.50	24.50	23.12	23.82	3,235,230
2026-07-21	23.50	24.50	23.50	24.08	4,121,156
2026-07-20	25.68	25.68	23.78	24.32	4,004,448
2026-07-17	26.16	26.16	24.98	25.38	1,523,498
2026-07-16	25.36	26.32	24.88	26.16	2,044,638
2026-07-15	24.94	25.74	24.94	25.70	805,217
2026-07-14	25.12	25.76	24.96	25.76	1,113,029
2026-07-13	25.80	26.22	25.60	26.10	2,007,638
2026-07-10	26.06	27.08	25.72	26.60	2,230,902
2026-07-09	25.58	26.84	25.06	26.84	3,689,509
2026-07-08	26.18	26.18	24.18	25.08	5,703,464
2026-07-07	25.62	26.24	24.84	25.76	3,073,163
2026-07-06	25.44	25.60	24.64	24.96	1,783,085
2026-07-03	25.84	25.84	24.72	24.80	1,864,560
2026-07-02	25.62	25.94	25.16	25.44	2,959,103
2026-07-01	25.50	25.96	24.58	25.36	2,991,705
2026-06-30	24.74	25.66	24.32	25.10	5,156,131
2026-06-29	24.02	24.60	23.44	24.50	2,435,187
2026-06-26	24.50	24.50	23.10	23.56	1,895,918
2026-06-25	24.04	24.30	23.42	24.00	3,652,160
2026-06-24	22.18	23.60	22.18	23.60	3,042,974
2026-06-23	23.80	23.80	22.56	22.80	4,264,209
2026-06-22	23.22	23.44	22.90	23.40	3,824,601
2026-06-19	24.00	24.48	22.68	23.70	7,951,226
2026-06-18	22.52	22.68	21.62	22.68	3,002,855
2026-06-17	22.80	22.80	21.56	22.06	3,159,530
2026-06-16	22.76	22.76	21.82	22.14	1,222,110
2026-06-15	23.00	23.00	21.92	22.24	4,375,256
2026-06-12	24.18	25.90	21.94	22.14	9,358,770
2026-06-11	21.02	24.50	20.52	24.22	9,120,222
2026-06-10	21.06	21.30	20.60	21.02	4,494,115
2026-06-09	21.06	21.66	21.06	21.32	5,521,508
2026-06-08	22.14	22.14	21.22	21.50	5,223,265
2026-06-05	23.00	23.00	21.64	22.14	4,470,867
2026-06-04	23.32	23.32	22.38	22.72	2,400,678
2026-06-03	22.10	23.20	22.00	22.58	4,001,514
2026-06-02	22.00	22.54	22.00	22.26	2,365,905
2026-06-01	22.94	23.02	22.00	22.10	4,221,771
2026-05-29	23.00	24.10	22.98	23.36	2,977,063
2026-05-28	23.30	23.30	22.00	22.76	5,206,628
2026-05-27	22.50	23.48	21.66	23.24	5,293,848
2026-05-26	21.32	22.82	21.20	22.24	14,395,281
2026-05-25	21.32	21.32	21.32	21.32	0
2026-05-22	20.86	21.80	20.70	21.32	7,374,539
2026-05-21	21.80	21.80	20.88	21.12	3,262,485
2026-05-20	21.00	22.00	19.96	21.60	5,707,651
2026-05-19	21.54	22.10	20.74	20.84	7,165,906
2026-05-18	21.06	21.54	20.70	21.54	9,174,196
2026-05-15	21.60	22.02	21.18	21.54	3,699,101
2026-05-14	21.38	22.18	21.00	22.18	6,984,114
2026-05-13	22.12	22.12	20.94	21.60	3,433,357
2026-05-12	22.64	22.64	21.58	21.62	3,715,733
2026-05-11	23.38	23.38	22.34	22.48	4,082,280
2026-05-08	25.02	25.02	23.60	23.60	1,577,265
2026-05-07	24.98	25.52	24.24	24.52	2,662,217
2026-05-06	23.64	25.42	23.44	24.60	4,668,583
2026-05-05	23.84	23.84	22.80	22.94	3,237,507
2026-05-04	23.16	23.16	23.16	23.16	0
2026-05-01	23.52	24.04	23.10	23.16	2,806,530
2026-04-30	22.20	22.78	21.72	22.70	5,844,615
2026-04-29	24.34	24.34	22.08	22.08	4,136,544
2026-04-28	25.90	25.90	23.40	23.68	3,840,932
2026-04-27	25.08	26.40	25.08	25.92	1,978,408
2026-04-24	25.80	26.20	25.42	25.78	3,137,046
2026-04-23	26.92	27.14	26.24	26.24	3,480,856
2026-04-22	24.80	28.00	24.80	27.44	8,180,068
2026-04-21	24.96	24.96	24.26	24.58	1,660,848
2026-04-20	26.00	26.00	24.60	24.98	4,060,243
2026-04-17	24.76	27.10	24.76	26.66	5,033,322
2026-04-16	25.20	27.68	25.06	25.08	10,288,758
2026-04-15	23.10	25.92	23.10	25.24	6,880,215
2026-04-14	20.96	24.08	20.96	23.28	18,398,523
2026-04-13	20.20	20.80	19.59	20.42	9,237,691
2026-04-10	19.30	21.50	19.30	20.66	6,663,323
2026-04-09	20.38	20.48	18.78	19.56	10,142,448
2026-04-08	20.28	21.04	20.02	20.86	9,189,604
2026-04-07	18.18	19.36	17.63	18.80	11,169,129
2026-04-06	18.40	18.40	18.40	18.40	0
2026-04-03	18.40	18.40	18.40	18.40	0
2026-04-02	17.80	18.50	17.35	18.40	9,952,239
2026-04-01	17.71	18.28	17.20	18.00	17,553,599
2026-03-31	17.60	17.87	17.20	17.32	12,681,748
2026-03-30	18.57	18.57	17.06	17.58	12,746,120
2026-03-27	18.86	18.86	17.98	18.28	4,991,112
2026-03-26	18.54	18.85	17.59	18.73	8,848,639
2026-03-25	19.80	20.52	18.46	18.53	17,557,308
2026-03-24	20.30	20.34	19.53	19.81	3,289,703
2026-03-23	19.90	20.78	18.77	20.12	14,764,454
2026-03-20	19.71	19.85	19.06	19.65	3,823,671
2026-03-19	20.54	20.54	18.94	19.30	7,890,906
2026-03-18	20.34	20.68	19.96	20.14	9,230,823
2026-03-17	20.76	20.76	19.78	20.34	11,230,779
2026-03-16	21.50	21.50	20.42	20.68	6,404,721
2026-03-13	21.22	21.44	20.68	21.00	6,152,675
2026-03-12	22.98	22.98	21.48	21.48	5,257,649
2026-03-11	22.90	23.10	22.00	22.98	5,941,761
2026-03-10	23.14	23.58	22.58	22.86	9,083,952
2026-03-09	23.00	23.36	22.26	22.58	6,957,224
2026-03-06	25.00	25.28	23.82	23.86	5,378,463
2026-03-05	26.42	26.42	24.96	25.48	3,494,432
2026-03-04	26.20	27.60	25.50	25.60	4,956,863
2026-03-03	27.18	27.30	25.92	26.44	4,430,255
2026-03-02	31.40	31.40	27.20	27.20	8,876,795
2026-02-27	30.74	32.66	30.24	31.44	10,795,210
2026-02-26	23.60	30.62	23.60	30.22	37,600,818
2026-02-25	21.90	22.34	21.82	22.04	2,591,582
2026-02-24	22.40	22.82	21.90	22.34	3,765,479
2026-02-23	23.66	23.66	22.40	22.46	2,972,425
2026-02-20	22.74	23.42	22.70	23.14	2,459,791
2026-02-19	23.02	23.40	22.44	23.08	3,252,817
2026-02-18	23.02	23.80	23.02	23.02	2,086,143
2026-02-17	25.50	25.50	23.16	23.20	3,526,056
2026-02-16	25.30	25.30	24.78	24.78	609,946
2026-02-13	24.50	25.26	24.50	24.82	2,040,659
2026-02-12	25.20	25.36	24.60	24.60	2,376,951
2026-02-11	25.50	25.94	24.60	25.04	3,274,308
2026-02-10	26.42	26.42	25.52	25.74	1,972,688
2026-02-09	24.96	26.26	24.46	26.08	4,087,539
2026-02-06	24.54	25.00	23.86	25.00	1,998,681
2026-02-05	24.38	25.32	24.22	24.52	3,155,745
2026-02-04	24.30	25.16	24.12	24.98	4,528,412
2026-02-03	24.22	24.40	23.20	23.72	2,793,907
2026-02-02	24.00	24.00	22.72	23.70	4,644,291
2026-01-30	25.00	25.00	22.96	23.26	6,725,804
2026-01-29	24.50	27.62	24.32	24.72	13,581,771
2026-01-28	23.10	24.76	21.00	24.08	16,370,634
2026-01-27	22.78	22.78	21.06	21.06	2,737,485
2026-01-26	23.20	23.20	22.28	22.80	1,011,997
2026-01-23	23.26	23.26	22.50	22.84	1,059,615
2026-01-22	21.64	23.16	21.64	22.86	4,176,848
2026-01-21	21.34	22.24	20.90	22.24	2,079,947
2026-01-20	22.30	22.30	20.80	21.16	3,739,017
2026-01-19	22.12	22.28	21.62	21.68	2,572,377
2026-01-16	23.00	23.24	22.28	22.46	2,306,330
2026-01-15	22.78	23.30	22.38	23.22	1,583,380
2026-01-14	22.74	22.90	22.06	22.50	1,686,120
2026-01-13	23.58	24.00	22.48	22.48	5,594,846
2026-01-12	23.00	23.42	22.50	23.12	3,451,576
2026-01-09	22.00	23.14	22.00	23.06	2,158,170
2026-01-08	22.28	22.34	21.50	22.08	1,463,225
2026-01-07	23.00	23.00	21.68	21.90	1,625,932
2026-01-06	22.58	22.62	22.00	22.42	1,647,321
2026-01-05	22.76	23.00	21.68	23.00	2,876,315
2026-01-02	23.40	23.44	22.18	22.18	1,884,893
2026-01-01	23.06	23.06	23.06	23.06	0
2025-12-31	23.72	23.72	22.84	23.06	649,154
2025-12-30	23.00	23.28	22.60	23.28	1,514,235
2025-12-29	24.44	24.44	22.96	23.08	2,948,256
2025-12-26	24.64	24.64	24.64	24.64	0
2025-12-25	24.64	24.64	24.64	24.64	0
2025-12-24	25.32	25.32	24.44	24.64	381,779
2025-12-23	25.30	25.30	24.58	24.80	1,964,266
2025-12-22	25.32	25.32	24.60	25.12	686,473
2025-12-19	25.26	25.26	24.44	24.96	3,016,325
2025-12-18	23.64	24.82	23.58	24.82	2,477,836
2025-12-17	23.32	24.18	23.32	23.94	1,635,921
2025-12-16	22.00	23.82	22.00	23.44	6,865,137
2025-12-15	24.08	24.32	22.42	22.42	4,462,789
2025-12-12	23.84	24.12	23.48	23.48	1,222,999
2025-12-11	22.70	23.50	22.70	23.46	1,137,519
2025-12-10	23.68	23.68	22.60	22.98	2,000,760
2025-12-09	22.12	23.52	22.00	23.14	3,658,242
2025-12-08	21.92	21.96	21.32	21.94	3,078,508
2025-12-05	22.86	22.86	21.60	21.92	3,405,271
2025-12-04	22.40	22.74	22.28	22.34	1,900,525
2025-12-03	21.24	22.08	21.24	22.08	2,130,126
2025-12-02	22.18	22.18	21.14	21.24	2,115,977
2025-12-01	21.46	21.80	21.00	21.62	1,169,679
2025-11-28	22.82	22.82	21.70	21.96	3,069,524
2025-11-27	22.32	22.68	21.28	22.32	4,319,680
2025-11-26	20.70	22.52	19.00	21.86	8,944,538
2025-11-25	21.34	21.70	19.55	21.70	6,109,905
2025-11-24	21.10	21.98	21.06	21.14	1,610,178
2025-11-21	20.88	21.42	20.72	21.06	3,257,251
2025-11-20	22.04	22.04	21.12	21.38	5,019,832
2025-11-19	22.20	22.20	21.50	21.64	3,355,795
2025-11-18	23.82	23.82	21.64	21.84	9,192,239
2025-11-17	25.20	25.70	23.56	23.56	4,446,371
2025-11-14	25.30	25.86	25.04	25.34	2,714,363
2025-11-13	26.14	26.14	25.56	25.86	856,385
2025-11-12	25.68	25.74	25.12	25.60	994,834
2025-11-11	25.60	26.14	25.36	25.50	2,569,961
2025-11-10	25.64	26.00	25.30	25.66	2,542,129
2025-11-07	25.30	25.54	25.20	25.52	1,920,278
2025-11-06	27.00	27.00	25.50	25.72	1,934,252
2025-11-05	26.04	27.08	25.52	26.16	3,157,457
2025-11-04	25.78	26.26	25.54	25.94	1,614,441
2025-11-03	26.00	27.08	26.00	26.32	1,805,303
2025-10-31	25.40	27.00	25.28	26.26	2,957,117
2025-10-30	25.70	25.84	25.24	25.40	3,562,804
2025-10-29	26.48	26.48	25.64	25.80	3,302,318
2025-10-28	26.50	26.60	26.04	26.10	3,295,245
2025-10-27	28.36	28.36	26.70	26.78	3,181,930
2025-10-24	27.34	27.90	27.00	27.82	1,799,644
2025-10-23	27.50	27.82	27.16	27.44	1,298,160
2025-10-22	26.70	27.96	26.70	27.96	1,841,913
2025-10-21	27.44	27.44	26.56	26.74	1,597,616
2025-10-20	27.68	27.68	26.82	26.90	1,867,885
2025-10-17	27.26	27.60	26.62	27.50	3,083,195
2025-10-16	29.00	29.00	27.70	27.82	2,903,808
2025-10-15	28.14	28.84	27.62	28.44	4,099,505
2025-10-14	28.66	28.66	27.44	28.00	1,844,546
2025-10-13	28.10	28.36	27.76	28.08	1,714,894
2025-10-10	28.68	28.68	27.62	27.64	2,752,690
2025-10-09	28.24	30.76	28.02	28.06	11,662,862
2025-10-08	27.12	27.74	26.40	27.74	4,174,460
2025-10-07	26.66	26.80	25.90	26.52	6,595,435
2025-10-06	27.90	27.90	26.90	27.10	2,929,407
2025-10-03	28.58	28.58	27.00	27.92	2,762,700
2025-10-02	28.96	28.96	27.60	27.90	2,066,859
2025-10-01	28.46	29.00	27.90	28.20	2,478,882
2025-09-30	28.60	28.96	28.36	28.74	1,491,933
2025-09-29	29.30	29.30	28.64	28.84	1,731,162
2025-09-26	28.78	29.40	28.26	28.72	2,208,428
2025-09-25	30.44	31.08	28.68	28.78	4,581,582
2025-09-24	30.70	31.00	30.18	30.72	1,795,608
2025-09-23	30.90	31.70	30.80	31.10	2,044,768
2025-09-22	30.18	30.88	30.02	30.78	1,776,990
2025-09-19	29.04	30.62	29.04	30.62	14,145,423
2025-09-18	29.12	30.60	28.40	29.96	4,053,115
2025-09-17	28.82	29.58	28.38	29.10	2,565,104
2025-09-16	28.80	29.04	27.96	28.22	2,003,431
2025-09-15	28.24	29.16	27.60	28.88	4,313,113
2025-09-12	27.74	28.60	27.48	28.10	6,549,952
2025-09-11	27.02	27.90	26.26	27.50	8,643,580
2025-09-10	27.80	28.10	26.58	26.88	8,667,005
2025-09-09	30.90	30.90	24.36	27.60	45,455,563
2025-09-08	32.50	33.32	31.96	32.34	3,335,419
2025-09-05	32.44	32.76	31.60	31.98	1,965,861
2025-09-04	31.66	32.76	31.50	32.66	1,732,311
2025-09-03	31.28	31.74	31.26	31.58	2,644,612
2025-09-02	32.14	32.80	31.08	31.28	2,955,171
2025-09-01	32.98	33.18	32.48	32.80	1,074,303
2025-08-29	33.72	33.72	32.64	32.82	2,550,680
2025-08-28	33.80	34.70	33.42	33.42	5,265,202
2025-08-27	34.14	35.46	34.00	34.00	3,546,592
2025-08-26	34.80	35.20	34.62	34.80	22,932,887
2025-08-25	35.54	35.54	35.54	35.54	0
2025-08-22	33.62	35.96	33.62	35.54	2,865,532
2025-08-21	35.20	35.20	33.90	34.18	2,378,834
2025-08-20	35.00	35.12	34.30	34.62	2,266,710
2025-08-19	35.00	35.78	34.56	35.08	3,701,572
2025-08-18	33.22	34.54	33.22	34.52	2,206,627
2025-08-15	33.72	34.90	33.68	33.68	2,786,975
2025-08-14	33.58	35.00	33.58	34.18	2,830,115
2025-08-13	33.90	34.68	33.76	34.02	5,260,679
2025-08-12	34.70	35.00	33.68	34.08	4,834,873
2025-08-11	36.94	36.94	34.66	34.66	3,636,814
2025-08-08	38.12	38.12	34.74	36.38	5,385,543
2025-08-07	37.00	37.90	37.00	37.38	2,008,688
2025-08-06	36.30	37.60	36.30	37.20	2,787,783
2025-08-05	37.80	37.80	36.62	37.14	3,041,087
2025-08-04	36.00	37.46	35.98	37.00	4,273,877
2025-08-01	35.66	36.50	35.08	35.78	1,646,966
2025-07-31	34.56	36.90	34.44	36.32	3,336,722
2025-07-30	37.02	37.02	34.28	34.60	3,778,609
2025-07-29	37.40	38.22	35.94	35.94	4,118,407
2025-07-28	39.00	40.38	38.04	38.10	3,695,109
2025-07-25	37.30	39.44	37.30	39.32	7,814,487
2025-07-24	35.70	39.26	35.70	37.78	5,871,590
2025-07-23	35.46	36.06	34.72	35.46	2,179,059
2025-07-22	36.40	37.20	34.62	35.10	5,321,160
2025-07-21	35.22	38.44	34.86	36.98	7,834,652
2025-07-18	33.12	35.00	33.00	34.68	4,046,922
2025-07-17	34.08	34.98	32.78	32.78	9,147,896
2025-07-16	30.80	34.44	30.80	34.00	12,733,206
2025-07-15	29.10	32.04	28.98	31.00	8,217,758
2025-07-14	28.50	29.72	28.50	29.00	1,586,196
2025-07-11	29.26	30.60	28.66	29.00	4,241,144
2025-07-10	28.72	28.86	28.04	28.76	3,801,740
2025-07-09	31.32	31.32	28.52	28.72	4,250,877
2025-07-08	30.50	31.26	29.76	30.48	2,309,933
2025-07-07	30.30	30.94	30.30	30.40	1,468,870
2025-07-04	31.48	31.48	30.10	30.70	1,856,473
2025-07-03	30.46	31.56	30.46	30.60	3,477,656
2025-07-02	28.04	30.28	28.04	30.14	4,692,866
2025-07-01	29.20	29.98	28.00	28.94	4,192,040
2025-06-30	30.00	30.02	29.08	29.50	2,742,071
2025-06-27	30.96	31.10	29.60	29.80	4,120,516
2025-06-26	27.80	30.46	27.80	30.46	6,804,169
2025-06-25	27.68	28.70	27.62	28.26	2,995,333
2025-06-24	26.68	28.64	26.54	27.94	24,528,323
2025-06-23	25.50	26.32	25.46	26.24	4,654,545
2025-06-20	26.00	26.68	25.64	25.64	31,441,941
2025-06-19	27.02	27.02	25.72	25.84	3,893,214
2025-06-18	25.82	27.00	25.50	26.76	5,105,862
2025-06-17	26.68	26.68	25.54	25.54	4,515,657
2025-06-16	26.48	26.56	25.90	26.02	3,908,572
2025-06-13	25.58	26.72	25.24	26.72	6,529,722
2025-06-12	28.12	28.12	25.86	25.98	7,211,323
2025-06-11	27.78	28.86	27.32	27.32	4,420,318
2025-06-10	27.66	27.94	27.02	27.40	6,502,222
2025-06-09	29.36	29.52	27.40	27.48	5,734,331
2025-06-06	30.24	30.28	29.24	29.36	3,409,730
2025-06-05	31.06	31.06	29.00	29.56	3,924,264
2025-06-04	32.70	32.70	29.96	30.38	3,932,835
2025-06-03	32.10	32.74	31.30	31.90	6,164,492
2025-06-02	30.24	32.00	29.22	31.86	6,737,609
2025-05-30	29.00	29.90	28.72	29.90	6,046,335
2025-05-29	28.00	29.42	28.00	29.08	3,481,107
2025-05-28	29.20	29.24	27.90	27.90	3,554,918
2025-05-27	28.22	30.08	28.22	29.20	6,597,023
2025-05-26	28.14	28.14	28.14	28.14	0
2025-05-23	28.18	28.34	26.92	28.14	5,680,023
2025-05-22	27.78	27.92	27.34	27.74	6,594,838
2025-05-21	27.94	28.38	27.86	27.90	3,217,282
2025-05-20	28.58	29.20	27.60	28.50	5,265,754
2025-05-19	28.00	28.46	27.10	28.00	8,003,933
2025-05-16	28.00	28.74	27.66	27.72	3,793,832
2025-05-15	28.70	29.24	28.46	28.58	3,087,436
2025-05-14	29.48	29.48	28.56	28.74	3,591,646
2025-05-13	29.40	29.40	28.60	28.96	5,025,917
2025-05-12	29.26	30.32	29.10	29.38	3,597,068
2025-05-09	31.20	31.20	28.78	28.78	5,168,672
2025-05-08	30.84	31.98	30.30	30.46	4,153,156
2025-05-07	30.78	31.30	30.10	30.48	3,097,351
2025-05-06	31.84	32.26	30.20	30.78	5,374,220
2025-05-05	31.00	31.00	31.00	31.00	0
2025-05-02	32.58	32.58	30.40	30.56	3,729,141
2025-05-01	30.26	32.78	29.96	31.76	7,418,480
2025-04-30	32.14	32.74	28.66	31.10	12,178,807
2025-04-29	35.10	35.92	31.96	31.96	12,663,039
2025-04-28	35.14	36.70	32.78	33.58	13,051,778
2025-04-25	59.55	59.85	34.02	34.82	26,542,204
2025-04-24	60.20	60.20	58.70	58.95	551,418
2025-04-23	57.80	60.90	57.80	59.60	746,111
2025-04-22	60.40	60.85	56.50	56.95	871,785
2025-04-21	60.70	60.70	60.70	60.70	0
2025-04-18	60.70	60.70	60.70	60.70	0
2025-04-17	61.25	61.80	59.75	60.70	722,803
2025-04-16	61.05	61.65	60.20	61.65	662,538
2025-04-15	59.85	62.80	59.80	61.25	678,161
2025-04-14	59.60	60.75	59.20	60.40	734,818
2025-04-11	58.75	59.20	57.00	58.35	1,007,425
2025-04-10	59.35	61.00	57.80	58.65	1,481,671
2025-04-09	55.90	55.90	51.85	54.35	1,743,674
2025-04-08	54.05	56.30	52.50	56.25	1,757,673
2025-04-07	51.55	55.55	48.74	52.95	1,947,183
2025-04-04	55.80	55.80	51.35	53.85	2,371,168
2025-04-03	59.20	59.20	55.15	55.70	1,223,362
2025-04-02	58.75	58.75	57.00	57.90	1,062,248
2025-04-01	58.90	59.80	57.85	58.55	689,160
2025-03-31	60.65	60.70	57.00	58.15	1,757,427
2025-03-28	63.40	63.90	61.90	61.90	1,843,390
2025-03-27	64.40	64.40	62.10	63.40	1,186,235
2025-03-26	64.00	64.30	62.65	62.90	953,538
2025-03-25	61.20	63.50	61.20	62.80	496,662
2025-03-24	63.55	63.55	61.90	62.75	889,478
2025-03-21	65.00	65.00	61.90	62.45	3,045,384
2025-03-20	62.10	64.35	62.10	63.50	1,002,196
2025-03-19	64.35	64.35	62.20	63.65	709,432
2025-03-18	62.20	63.65	62.20	62.75	1,267,679
2025-03-17	63.00	63.00	61.25	62.20	707,247
2025-03-14	59.90	62.15	59.90	61.85	2,006,058
2025-03-13	61.75	61.75	59.10	60.30	1,503,396
2025-03-12	61.50	62.95	61.50	62.05	1,471,320
2025-03-11	63.45	63.70	61.65	62.35	1,233,847
2025-03-10	66.05	66.05	63.00	63.00	1,157,016
2025-03-07	62.55	65.10	62.15	65.10	1,209,984
2025-03-06	63.00	64.75	62.90	63.30	1,203,878
2025-03-05	64.30	65.15	62.15	62.60	878,027
2025-03-04	69.90	69.90	62.60	62.90	3,074,705
2025-03-03	66.90	72.55	66.90	68.75	1,476,338
2025-02-28	70.15	70.15	67.55	68.15	1,607,408
2025-02-27	70.95	70.95	67.65	68.85	713,733
2025-02-26	69.90	70.55	69.20	70.00	876,426
2025-02-25	69.20	69.95	68.15	68.50	673,421
2025-02-24	69.00	70.20	68.20	69.20	3,267,482
2025-02-21	69.00	71.00	69.00	69.60	692,274
2025-02-20	69.35	70.55	69.30	69.75	569,542
2025-02-19	70.20	71.00	69.15	70.00	795,168
2025-02-18	71.45	71.70	70.45	70.55	787,253
2025-02-17	70.00	72.05	70.00	71.05	919,092
2025-02-14	70.00	71.75	70.00	70.80	412,003
2025-02-13	70.80	72.00	70.45	70.60	697,736
2025-02-12	68.60	71.70	68.60	70.80	718,503
2025-02-11	70.70	71.50	69.75	70.05	506,535
2025-02-10	72.90	72.90	71.00	71.80	473,729
2025-02-07	71.25	72.80	69.50	71.35	796,381
2025-02-06	69.45	70.35	68.45	70.35	1,835,384
2025-02-05	69.85	70.45	67.85	69.35	1,774,678
2025-02-04	70.05	72.05	69.85	70.25	1,092,287
2025-02-03	73.50	73.50	70.65	71.80	1,122,816
2025-01-31	73.00	74.15	72.90	73.50	960,060
2025-01-30	73.90	74.70	73.40	73.45	1,097,483
2025-01-29	73.30	75.10	73.30	73.75	369,236
2025-01-28	73.75	75.50	73.40	74.90	1,056,335
2025-01-27	73.00	74.05	72.95	73.80	892,147
2025-01-24	75.10	75.50	73.75	74.00	1,633,032
2025-01-23	73.00	76.45	73.00	75.10	1,099,035
2025-01-22	78.20	78.20	74.50	74.50	589,895
2025-01-21	76.50	78.30	76.15	76.15	793,016
2025-01-20	78.45	79.05	77.20	77.90	694,560
2025-01-17	76.30	78.80	76.30	76.70	3,803,901
2025-01-16	75.90	77.50	74.00	77.30	1,419,875
2025-01-15	75.00	75.20	73.35	75.00	1,325,828
2025-01-14	72.00	74.65	72.00	73.10	805,471
2025-01-13	72.50	74.05	71.70	73.65	747,381
2025-01-10	76.55	76.55	72.50	72.75	639,094
2025-01-09	73.50	75.50	72.50	74.70	1,071,156
2025-01-08	77.00	77.45	74.35	74.35	731,118
2025-01-07	79.05	81.00	77.15	77.45	990,016
2025-01-06	82.20	82.20	79.70	80.55	883,950
2025-01-03	82.15	82.15	78.60	80.10	1,085,257
2025-01-02	80.00	80.45	78.60	79.90	414,426
2025-01-01	79.30	79.30	79.30	79.30	0
2024-12-31	79.40	80.30	78.05	79.30	830,397
2024-12-30	76.75	78.25	76.50	78.25	298,898
2024-12-27	77.60	79.85	77.60	78.25	632,675
2024-12-26	79.85	79.85	79.85	79.85	0
2024-12-25	79.85	79.85	79.85	79.85	0
2024-12-24	74.85	79.85	74.85	79.85	399,120
2024-12-23	76.65	76.90	76.00	76.65	823,537
2024-12-20	78.40	78.75	76.90	77.60	2,421,974
2024-12-19	78.10	79.85	77.50	79.30	1,342,873
2024-12-18	78.50	80.65	78.50	79.70	1,904,729
2024-12-17	79.10	79.95	78.10	79.55	896,348
2024-12-16	82.00	82.00	78.70	80.00	838,681
2024-12-13	79.80	81.70	79.80	80.35	1,182,099
2024-12-12	83.35	84.90	80.75	81.45	1,842,091
2024-12-11	85.60	85.95	84.15	85.35	1,225,347
2024-12-10	88.65	89.40	86.00	86.00	1,913,450
2024-12-09	89.50	90.70	86.30	89.45	12,797,903
2024-12-06	86.95	90.90	86.95	88.80	3,730,258
2024-12-05	85.50	86.90	83.50	86.60	2,108,471
2024-12-04	86.80	86.80	84.00	85.95	5,732,983
2024-12-03	84.10	87.40	84.05	86.25	641,408
2024-12-02	87.00	87.45	85.60	86.60	840,734
2024-11-29	83.65	87.00	83.65	86.85	1,837,705
2024-11-28	83.00	85.20	82.95	84.45	1,744,657
2024-11-27	85.00	85.00	81.75	82.65	1,443,702
2024-11-26	82.90	84.00	80.20	83.70	1,134,942
2024-11-25	79.10	82.20	79.10	82.00	1,213,364
2024-11-22	79.90	80.55	78.10	79.75	763,673
2024-11-21	79.45	80.55	78.05	79.00	976,494
2024-11-20	82.00	82.70	79.00	79.00	480,703
2024-11-19	81.60	82.05	78.60	82.00	1,208,967
2024-11-18	81.20	83.20	81.10	81.15	912,093
2024-11-15	80.30	83.20	78.50	81.55	1,689,545
2024-11-14	79.25	80.20	78.40	79.65	1,012,104
2024-11-13	77.75	79.05	77.75	78.50	853,295
2024-11-12	80.30	80.30	77.40	79.00	1,472,732
2024-11-11	79.75	80.70	78.75	80.30	2,177,448
2024-11-08	79.25	80.90	78.50	78.75	1,571,889
2024-11-07	73.00	79.05	73.00	78.50	3,380,553
2024-11-06	72.20	72.35	69.70	71.35	1,373,646
2024-11-05	67.50	71.55	66.75	70.05	869,099
2024-11-04	68.70	69.70	68.05	68.45	304,181
2024-11-01	68.00	69.45	67.90	68.50	755,278
2024-10-31	73.35	73.35	69.35	69.35	753,355
2024-10-30	68.00	72.05	67.70	71.45	3,414,870
2024-10-29	71.60	71.60	68.25	68.30	651,054
2024-10-28	71.65	71.70	69.05	70.25	1,719,645
2024-10-25	71.35	71.35	69.65	69.95	509,237
2024-10-24	71.00	72.15	70.65	70.75	999,034
2024-10-23	71.20	73.10	71.20	71.60	384,260
2024-10-22	71.60	73.25	71.60	72.70	5,221,009
2024-10-21	74.00	75.30	71.80	71.90	691,583
2024-10-18	75.00	75.50	73.80	74.45	511,538
2024-10-17	74.75	75.95	74.15	74.65	646,125
2024-10-16	75.00	76.25	74.10	74.15	756,806
2024-10-15	72.00	75.00	72.00	74.70	893,089
2024-10-14	72.45	73.45	71.75	73.45	769,408
2024-10-11	71.20	72.85	71.20	72.00	872,065
2024-10-10	71.20	72.70	71.20	72.40	737,823
2024-10-09	72.20	72.75	71.95	72.20	893,316
2024-10-08	73.30	73.30	71.30	71.80	998,338
2024-10-07	73.90	73.90	72.30	73.25	824,225
2024-10-04	73.85	75.10	72.05	73.90	1,233,744
2024-10-03	71.95	72.25	71.45	71.80	497,836
2024-10-02	71.25	72.15	70.75	71.65	411,427
2024-10-01	75.00	75.00	71.55	72.35	662,140
2024-09-30	75.20	75.20	73.00	73.55	556,532
2024-09-27	74.00	75.60	73.95	75.20	5,740,516
2024-09-26	71.15	74.35	71.10	73.35	1,199,353
2024-09-25	69.80	70.90	69.45	70.90	910,135
2024-09-24	70.00	71.10	69.80	69.95	403,972
2024-09-23	71.50	71.50	69.60	70.00	611,694
2024-09-20	76.00	76.00	70.70	70.70	2,139,379
2024-09-19	75.90	76.00	73.75	74.35	4,734,790
2024-09-18	74.00	74.75	72.70	73.95	667,315
2024-09-17	71.20	73.95	70.45	73.95	1,184,667
2024-09-16	69.25	70.60	68.85	70.45	1,053,411
2024-09-13	70.30	71.10	69.60	70.80	777,217
2024-09-12	70.00	71.45	69.20	69.20	1,295,805
2024-09-11	68.25	70.50	68.25	69.00	1,547,743
2024-09-10	67.30	68.70	67.30	68.40	901,730
2024-09-09	67.50	69.05	67.35	67.35	701,352
2024-09-06	68.00	69.90	67.90	68.70	1,034,308
2024-09-05	67.90	71.50	66.85	69.25	1,715,168
2024-09-04	64.75	67.40	63.95	66.50	1,290,156
2024-09-03	66.40	67.00	65.25	65.70	939,218
2024-09-02	67.80	68.50	66.15	67.60	1,420,943
2024-08-30	68.00	70.25	68.00	68.20	1,300,828
2024-08-29	70.50	70.50	67.55	69.50	776,363
2024-08-28	71.00	72.10	68.50	69.10	1,488,216
2024-08-27	72.00	73.00	70.70	71.50	1,507,839
2024-08-26	71.25	71.25	71.25	71.25	0
2024-08-23	72.00	72.30	70.10	71.25	10,140,447
2024-08-22	68.50	73.15	68.50	70.15	4,504,789
2024-08-21	56.25	70.30	56.00	68.35	10,545,919
2024-08-20	58.00	58.40	56.80	58.05	1,350,440
2024-08-19	56.00	58.00	56.00	58.00	615,381
2024-08-16	57.75	57.75	56.00	57.30	675,338
2024-08-15	57.00	57.65	56.05	56.95	746,428
2024-08-14	56.00	57.30	55.55	56.30	1,318,110
2024-08-13	53.00	55.35	53.00	55.05	1,228,211
2024-08-12	52.40	54.40	52.40	54.40	470,157
2024-08-09	52.50	54.50	51.95	53.25	1,089,131
2024-08-08	52.00	52.55	50.65	52.25	1,784,643
2024-08-07	51.10	53.20	51.10	52.15	1,079,924
2024-08-06	52.45	53.55	51.00	52.35	1,475,524
2024-08-05	55.65	55.65	50.75	52.55	2,842,347
2024-08-02	55.65	56.50	53.95	55.00	1,579,405
2024-08-01	56.85	58.00	56.20	56.50	2,929,821
2024-07-31	57.00	58.25	56.20	56.20	1,391,946
2024-07-30	55.00	57.50	55.00	57.45	1,566,996
2024-07-29	56.60	56.90	55.25	55.40	959,891
2024-07-26	54.25	56.00	54.25	55.30	826,721
2024-07-25	53.25	54.85	52.40	54.35	1,703,267
2024-07-24	55.60	55.60	53.95	53.95	1,038,433
2024-07-23	55.40	55.40	53.55	54.35	2,003,847
2024-07-22	55.55	57.05	55.15	55.15	1,277,470
2024-07-19	59.05	59.05	55.45	55.75	1,145,994
2024-07-18	56.45	58.45	56.30	57.65	1,835,148
2024-07-17	55.95	56.60	55.35	55.95	719,141
2024-07-16	54.50	55.85	53.50	55.85	2,086,294
2024-07-15	53.95	55.50	53.95	54.95	1,072,167
2024-07-12	55.00	56.25	54.15	55.15	1,028,202
2024-07-11	54.35	55.95	52.95	55.95	1,763,161
2024-07-10	51.35	54.50	51.25	53.85	1,715,670
2024-07-09	50.90	52.20	50.55	50.75	767,110
2024-07-08	52.50	52.50	51.00	51.85	1,237,635
2024-07-05	53.50	53.80	51.80	52.00	1,016,825
2024-07-04	53.85	53.90	52.40	52.65	909,431
2024-07-03	48.48	52.75	48.48	52.75	1,569,776
2024-07-02	51.65	51.65	48.86	48.86	1,537,450
2024-07-01	52.00	52.70	51.15	51.15	1,648,613
2024-06-28	51.05	51.40	49.54	51.05	1,504,708
2024-06-27	51.75	51.75	48.78	50.35	2,021,589
2024-06-26	53.00	53.00	50.35	51.00	1,654,452
2024-06-25	51.05	53.60	50.40	51.75	2,204,960
2024-06-24	47.74	51.40	47.60	50.30	2,468,969
2024-06-21	47.00	48.86	46.56	47.26	16,237,650
2024-06-20	47.62	49.60	47.18	47.58	2,311,474
2024-06-19	46.50	47.54	45.64	47.16	3,313,267
2024-06-18	46.20	46.60	45.60	46.28	2,333,635
2024-06-17	48.00	48.40	46.10	46.10	4,179,066
2024-06-14	48.00	49.92	46.32	47.22	4,928,131
2024-06-13	49.46	49.94	48.00	48.00	4,278,397
2024-06-12	50.50	51.75	49.38	51.00	3,786,188
2024-06-11	50.60	52.30	50.15	50.60	4,778,432
2024-06-10	53.95	53.95	50.70	51.00	3,632,621
2024-06-07	53.00	53.95	52.10	52.45	3,213,111
2024-06-06	54.00	55.65	53.80	53.80	2,052,584
2024-06-05	53.10	55.45	52.70	54.80	4,245,335
2024-06-04	53.30	53.60	52.30	52.75	3,230,219
2024-06-03	54.95	55.30	53.25	53.40	2,104,227
2024-05-31	54.80	55.30	53.45	53.80	5,323,783
2024-05-30	54.80	56.00	54.55	54.75	3,318,594
2024-05-29	58.05	58.05	55.15	55.35	4,019,071
2024-05-28	56.70	60.40	56.70	59.30	2,692,971
2024-05-27	57.25	57.25	57.25	57.25	0
2024-05-24	57.25	57.65	56.50	57.25	2,720,652
2024-05-23	61.70	62.05	58.00	58.00	3,105,771
2024-05-22	66.50	66.50	62.40	62.80	1,860,487
2024-05-21	64.85	66.30	64.85	64.85	1,182,444
2024-05-20	68.05	68.05	65.85	66.85	1,859,901
2024-05-17	63.15	67.30	63.15	66.85	1,960,818
2024-05-16	65.15	66.45	64.35	64.70	1,754,729
2024-05-15	65.55	67.50	64.75	66.00	1,931,262
2024-05-14	62.60	65.90	62.60	65.90	3,245,373
2024-05-13	62.80	64.35	62.80	63.75	1,843,269
2024-05-10	60.10	63.15	60.10	62.70	1,859,209
2024-05-09	60.60	61.55	60.15	61.50	2,181,522
2024-05-08	60.45	61.20	60.00	61.00	1,558,979
2024-05-07	59.00	62.00	58.95	60.25	2,396,954
2024-05-06	58.95	58.95	58.95	58.95	0
2024-05-03	57.50	59.10	57.15	58.95	1,516,032
2024-05-02	55.00	58.40	55.00	58.10	2,154,883
2024-05-01	54.70	56.45	54.35	56.25	1,355,557
2024-04-30	54.40	56.90	54.40	55.40	3,148,753
2024-04-29	53.00	55.05	52.75	54.85	2,353,031
2024-04-26	53.25	54.60	52.85	52.85	3,313,338
2024-04-25	55.70	56.30	52.80	52.85	5,177,974
2024-04-24	55.30	56.45	53.05	56.00	5,704,307
2024-04-23	54.85	56.60	54.35	55.80	4,352,074
2024-04-22	60.25	60.25	53.10	54.15	12,050,014
2024-04-19	59.00	60.05	58.35	60.05	1,751,811
2024-04-18	57.55	60.35	57.55	59.40	1,023,702
2024-04-17	57.50	60.05	57.50	58.50	1,441,711
2024-04-16	59.20	59.65	57.80	58.55	7,684,074
2024-04-15	60.90	61.80	60.10	60.10	1,175,835
2024-04-12	63.00	64.00	60.75	60.75	1,949,185
2024-04-11	63.15	64.00	62.50	63.00	1,098,772
2024-04-10	64.00	66.20	62.50	62.80	1,450,896
2024-04-09	64.00	66.80	62.60	64.10	1,978,603
2024-04-08	63.55	64.75	63.55	63.70	887,445
2024-04-05	67.05	67.05	63.40	63.55	1,655,881
2024-04-04	63.50	66.10	63.50	65.55	1,333,662
2024-04-03	65.00	65.00	63.25	63.75	1,588,553
2024-04-02	68.20	69.30	64.50	64.50	2,005,329
2024-04-01	69.60	69.60	69.60	69.60	0
2024-03-29	69.60	69.60	69.60	69.60	0
2024-03-28	66.90	70.40	66.20	69.60	894,936
2024-03-27	65.95	68.05	65.95	66.80	1,165,623
2024-03-26	69.75	70.05	65.75	66.85	3,881,295
2024-03-25	69.20	70.90	64.00	70.90	4,375,570
2024-03-22	71.55	73.50	70.70	71.45	593,010
2024-03-21	72.05	73.55	71.20	73.05	1,202,351
2024-03-20	66.90	71.70	66.90	71.20	1,647,744
2024-03-19	66.40	67.80	66.10	67.30	1,653,809
2024-03-18	68.90	68.90	66.50	66.75	2,041,042
2024-03-15	72.00	72.00	69.35	69.40	4,450,737
2024-03-14	71.85	72.55	70.40	70.75	1,280,535
2024-03-13	72.60	73.50	71.60	71.90	1,913,632
2024-03-12	75.00	75.45	72.70	72.70	1,410,017
2024-03-11	76.55	76.65	74.10	75.00	1,265,327
2024-03-08	78.20	78.50	76.30	76.95	1,156,615
2024-03-07	76.80	78.00	75.20	77.05	1,230,517
2024-03-06	72.50	75.70	72.50	75.10	1,156,220
2024-03-05	73.00	74.75	72.60	73.50	785,126
2024-03-04	75.60	76.95	72.70	73.85	1,686,507
2024-03-01	78.20	78.90	75.30	75.60	1,116,592
2024-02-29	77.55	79.60	76.05	78.00	3,087,643
2024-02-28	78.40	80.70	77.80	79.20	1,185,347
2024-02-27	77.10	81.00	77.00	81.00	1,400,576
2024-02-26	79.50	82.10	77.45	77.45	1,531,238
2024-02-23	76.75	80.65	76.75	79.40	1,381,451
2024-02-22	77.50	79.55	75.85	78.30	2,000,055
2024-02-21	76.10	77.10	74.55	76.15	2,246,723
2024-02-20	73.20	79.70	66.55	76.25	6,365,479
2024-02-19	84.30	84.80	83.05	84.35	504,263
2024-02-16	83.30	84.00	81.75	82.90	1,062,948
2024-02-15	82.50	82.50	80.55	81.90	820,026
2024-02-14	80.00	82.25	79.50	80.60	1,437,445
2024-02-13	82.00	82.80	79.00	79.10	1,230,664
2024-02-12	82.90	83.60	81.65	82.90	547,710
2024-02-09	82.50	82.60	81.55	81.65	1,029,768
2024-02-08	83.05	84.20	81.90	82.50	688,359
2024-02-07	85.15	87.15	83.35	83.35	959,087
2024-02-06	85.05	87.60	84.55	86.70	860,180
2024-02-05	88.30	89.40	86.50	86.90	1,601,385
2024-02-02	87.20	88.75	86.05	87.40	1,408,333
2024-02-01	87.75	87.90	85.00	85.15	1,333,841
2024-01-31	88.40	88.40	85.40	85.85	1,102,676
2024-01-30	92.25	92.25	86.40	86.55	1,274,446
2024-01-29	93.00	93.00	89.65	89.95	6,853,470
2024-01-26	89.55	92.40	87.00	92.40	1,348,048
2024-01-25	91.00	92.00	89.75	90.00	1,338,475
2024-01-24	88.50	90.80	88.50	90.60	1,322,283
2024-01-23	86.50	90.80	86.50	88.75	2,431,340
2024-01-22	85.85	87.20	84.80	86.35	1,096,079
2024-01-19	83.50	85.00	83.45	83.45	1,945,093
2024-01-18	84.40	85.10	81.60	83.00	1,838,094
2024-01-17	89.20	89.20	83.20	84.40	4,613,640
2024-01-16	91.00	91.00	87.80	89.20	2,727,755
2024-01-15	88.75	89.65	87.05	89.30	1,579,365
2024-01-12	89.70	90.00	87.35	88.50	1,790,949
2024-01-11	88.00	90.65	88.00	88.55	2,324,760
2024-01-10	85.75	89.70	85.75	88.40	1,565,565
2024-01-09	87.50	88.25	85.45	88.25	1,729,580
2024-01-08	84.00	86.85	83.30	86.80	1,549,124
2024-01-05	83.00	84.85	81.70	84.10	1,531,685
2024-01-04	82.60	83.00	82.00	83.00	1,709,006
2024-01-03	83.85	84.20	81.75	82.10	7,501,069
2024-01-02	84.90	84.90	81.00	83.95	2,230,813
2024-01-01	84.60	84.60	84.60	84.60	0
2023-12-29	79.55	85.45	79.35	84.60	3,761,202
2023-12-28	78.25	78.40	76.05	78.40	1,148,652
2023-12-27	78.50	79.45	77.40	78.30	1,844,506
2023-12-26	77.60	77.60	77.60	77.60	0
2023-12-25	77.60	77.60	77.60	77.60	0
2023-12-22	73.70	77.60	73.70	77.60	678,823
2023-12-21	76.70	76.70	74.40	75.65	784,547
2023-12-20	76.90	76.90	74.70	75.85	1,593,316
2023-12-19	73.75	75.30	73.25	74.80	2,623,248
2023-12-18	70.85	74.25	70.85	73.10	1,735,433
2023-12-15	72.00	74.15	71.80	72.65	3,800,727
2023-12-14	68.00	72.40	68.00	72.00	4,397,455
2023-12-13	65.00	66.20	64.65	64.75	1,015,056
2023-12-12	68.25	68.50	65.70	66.20	1,371,735
2023-12-11	67.65	69.20	67.65	68.10	1,074,739
2023-12-08	69.25	70.70	68.45	69.25	1,902,878
2023-12-07	68.00	69.15	66.50	69.00	1,195,205
2023-12-06	67.00	69.05	67.00	68.25	1,185,963
2023-12-05	69.80	69.80	67.05	68.20	5,956,545
2023-12-04	66.50	73.75	66.50	69.60	4,231,674
2023-12-01	65.70	68.10	65.70	68.00	1,957,535
2023-11-30	68.50	68.50	66.60	66.85	2,829,719
2023-11-29	68.70	68.90	67.40	68.00	1,108,511
2023-11-28	66.10	68.50	65.50	68.10	3,135,415
2023-11-27	65.70	66.90	65.70	66.35	867,506
2023-11-24	66.45	66.75	65.05	66.35	1,609,691
2023-11-23	67.15	67.40	65.80	66.40	876,184
2023-11-22	65.65	67.45	65.50	66.95	1,840,710
2023-11-21	67.50	67.50	65.25	65.60	4,181,416
2023-11-20	66.55	67.50	66.15	67.05	1,013,621
2023-11-17	65.00	67.80	65.00	66.95	1,378,413
2023-11-16	66.30	68.55	66.25	66.60	1,163,981
2023-11-15	66.45	70.05	64.80	68.05	9,075,265
2023-11-14	61.10	65.90	61.00	65.15	6,481,132
2023-11-13	62.40	63.25	61.55	62.15	1,483,836
2023-11-10	64.30	64.30	59.90	62.05	1,350,277
2023-11-09	62.20	63.05	60.85	62.85	792,021
2023-11-08	60.00	61.50	59.55	61.20	1,167,607
2023-11-07	62.00	63.30	60.45	60.75	1,318,889
2023-11-06	65.50	65.50	62.85	63.20	972,126
2023-11-03	66.90	66.90	64.10	64.90	1,479,274
2023-11-02	63.20	66.00	63.20	65.50	3,839,482
2023-11-01	61.00	61.90	59.95	61.90	1,391,155
2023-10-31	62.00	63.55	62.00	62.50	6,187,151
2023-10-30	61.20	62.80	61.20	62.00	1,126,003
2023-10-27	58.00	63.25	58.00	62.00	3,014,979
2023-10-26	58.55	60.60	57.85	59.25	12,338,414
2023-10-25	59.25	59.75	58.10	58.80	2,729,513
2023-10-24	61.50	61.50	59.00	59.35	2,238,019
2023-10-23	61.35	62.35	59.95	61.50	2,518,041
2023-10-20	57.00	61.30	55.70	61.30	5,454,307
2023-10-19	60.35	60.35	55.35	56.50	5,933,567
2023-10-18	63.00	63.00	59.25	59.75	4,320,799
2023-10-17	62.30	64.75	62.20	62.30	14,157,467
2023-10-16	64.25	64.25	61.30	62.25	4,819,216
2023-10-13	63.00	65.65	61.50	63.50	8,008,285
2023-10-12	83.25	83.25	56.75	61.60	26,007,274
2023-10-11	85.00	86.55	84.80	85.00	1,339,854
2023-10-10	83.00	87.05	83.00	86.00	4,060,226
2023-10-09	84.60	85.60	83.00	83.40	1,943,958
2023-10-06	85.20	85.20	82.55	84.40	1,757,477
2023-10-05	84.00	85.65	84.00	84.60	2,619,941
2023-10-04	85.00	85.35	82.20	83.95	3,962,017
2023-10-03	90.15	90.70	85.50	85.85	2,603,959
2023-10-02	89.00	91.65	87.90	90.70	4,741,850
2023-09-29	87.10	89.80	87.05	88.80	3,134,734
2023-09-28	83.00	87.05	83.00	86.60	1,534,758
2023-09-27	84.95	85.70	83.45	83.80	2,500,801
2023-09-26	85.90	85.90	84.10	84.50	2,181,776
2023-09-25	85.60	87.70	84.85	85.90	5,815,266
2023-09-22	85.10	88.10	84.40	87.75	3,379,571
2023-09-21	86.00	89.95	85.05	85.55	1,612,159
2023-09-20	83.90	88.60	83.90	88.60	3,617,750
2023-09-19	82.60	85.30	82.55	83.50	1,697,910
2023-09-18	87.85	88.30	82.50	82.55	1,956,038
2023-09-15	85.90	89.85	85.90	87.45	3,680,957
2023-09-14	84.70	88.20	84.10	88.15	2,095,132
2023-09-13	84.60	85.45	83.50	84.90	2,388,307
2023-09-12	88.00	88.00	84.45	84.55	2,787,995
2023-09-11	86.80	90.40	86.80	87.55	1,072,106
2023-09-08	87.60	88.45	86.85	88.45	1,187,329
2023-09-07	85.00	88.75	85.00	87.65	1,619,935
2023-09-06	88.95	88.95	84.90	86.25	1,981,878
2023-09-05	84.80	88.35	84.15	87.10	3,583,217
2023-09-04	85.80	85.85	84.30	85.00	1,349,966
2023-09-01	85.00	85.00	82.25	83.75	1,506,018
2023-08-31	85.70	86.05	83.70	83.70	4,491,420
2023-08-30	80.50	85.00	79.50	83.45	3,774,906
2023-08-29	77.65	79.65	76.80	79.05	1,473,682
2023-08-28	75.40	75.40	75.40	75.40	0
2023-08-25	77.00	78.50	75.40	75.40	1,116,114
2023-08-24	80.00	80.00	77.40	77.40	1,324,620
2023-08-23	78.95	79.20	76.75	78.15	2,455,152
2023-08-22	77.80	79.50	76.95	77.30	2,063,968
2023-08-21	79.15	79.15	75.30	76.20	4,093,488
2023-08-18	78.45	78.55	76.20	77.65	2,295,943
2023-08-17	82.75	82.75	79.05	79.40	1,792,859
2023-08-16	82.00	83.80	81.05	81.40	2,883,195
2023-08-15	82.20	82.20	80.30	80.75	2,467,373
2023-08-14	83.40	84.00	81.50	81.70	1,461,475
2023-08-11	86.50	86.50	83.50	83.50	1,876,343
2023-08-10	86.00	86.95	84.10	84.75	3,481,108
2023-08-09	86.25	86.60	84.20	86.45	2,969,452
2023-08-08	84.00	85.85	82.70	84.05	1,953,585
2023-08-07	88.85	88.85	84.50	84.50	3,395,696
2023-08-04	88.10	88.45	85.80	86.95	3,606,651
2023-08-03	88.50	89.60	86.05	87.45	4,422,849
2023-08-02	91.50	92.15	89.05	89.60	2,984,613
2023-08-01	94.50	94.50	92.05	92.05	2,219,721
2023-07-31	90.50	96.90	90.50	93.35	3,360,458
2023-07-28	95.00	97.35	90.85	90.85	5,228,009
2023-07-27	103.80	103.80	94.00	95.00	9,507,172
2023-07-26	100.80	107.00	100.80	106.90	3,426,448
2023-07-25	102.10	104.90	101.90	102.80	1,453,019
2023-07-24	101.40	105.10	101.40	104.90	1,912,583
2023-07-21	103.10	105.40	102.50	103.60	1,434,294
2023-07-20	105.50	107.90	103.20	105.30	2,097,081
2023-07-19	100.30	105.50	100.30	103.40	5,156,489
2023-07-18	98.10	99.75	97.05	99.70	1,319,965
2023-07-17	97.40	98.65	96.00	97.25	2,101,742
2023-07-14	100.90	101.10	99.45	99.80	1,300,406
2023-07-13	103.60	103.60	100.00	100.90	1,450,023
2023-07-12	99.35	102.00	97.20	101.30	2,957,491
2023-07-11	95.00	97.40	94.10	97.40	3,623,974
2023-07-10	94.25	96.10	93.00	94.75	1,687,748
2023-07-07	92.55	93.50	91.35	93.00	1,660,781
2023-07-06	97.00	99.00	94.00	94.05	5,980,907
2023-07-05	101.60	102.00	98.85	99.70	1,971,098
2023-07-04	100.50	101.60	99.65	101.50	1,510,146
2023-07-03	98.55	101.80	97.50	101.20	2,346,561
2023-06-30	98.35	101.10	97.25	97.25	4,256,858
2023-06-29	101.20	102.20	99.45	100.10	2,174,177
2023-06-28	96.00	102.50	96.00	101.10	2,247,628
2023-06-27	98.90	99.45	96.50	98.35	6,420,357
2023-06-26	101.70	101.70	95.70	97.80	2,879,136
2023-06-23	101.50	101.50	96.80	98.75	3,791,818
2023-06-22	104.60	105.10	100.10	102.20	5,796,958
2023-06-21	108.00	108.10	104.30	104.30	1,877,321

Share	Price	Change
Itim Grou (ITIM)	27.50	34.15%
Forgent (FORG)	0.0095	28%
Kingfisher (KGF)	343.70	12.43%
Fonix (FNX)	192.50	12.28%
Galileo Resources PLC (GLR)	0.825	10%

Share	Price	Change
Sunda Energy (SNDA)	1.625	-40.91%
Mothercare (MTC)	0.11	-38.89%
Petro Matad (MATD)	0.95	-17.01%
Skinbiotherap. (SBTX)	6.25	-16.67%
Southern Energy (SOUC)	3.50	-14.29%

Share	Price	Volume
Forgent (FORG)	0.0095	3,504,973,467
Buccaneer Ergy (BUCE)	0.0125	522,554,245
Premier African Minerals (PREM)	0.00625	482,178,079
80 Mile (80M)	1.155	421,344,233
Tower Resources (TRP)	0.0135	401,327,873