Morgan Advanced Materials Share History

Morgan Advanced Materials Share Price history. The following table shows end-of-day data MGAM historical share prices for Morgan Advanced Materials, 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.

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

Date	Open	High	Low	Close	Volume
2026-09-18	247.50	250.50	246.00	248.00	1,174,349
2026-09-17	248.50	253.50	245.50	247.50	739,306
2026-09-16	239.00	247.50	239.00	247.00	567,165
2026-09-15	238.50	243.00	235.50	241.50	661,502
2026-09-14	242.00	242.00	237.50	238.50	1,065,219
2026-09-11	238.00	243.50	238.00	243.50	365,649
2026-09-10	242.00	243.50	237.50	239.50	625,343
2026-09-09	245.50	246.00	242.00	242.50	314,234
2026-09-08	251.00	251.00	244.50	246.00	313,504
2026-09-07	249.00	249.50	246.00	247.50	206,251
2026-09-04	237.50	247.00	237.50	247.00	663,234
2026-09-03	234.50	237.50	234.50	237.50	1,194,481
2026-09-02	237.00	239.00	233.00	234.50	520,040
2026-09-01	240.50	241.00	237.00	239.50	1,237,174
2026-08-31	241.00	241.00	241.00	241.00	0
2026-08-28	236.00	241.00	236.00	241.00	736,645
2026-08-27	241.00	241.00	235.00	237.50	1,136,077
2026-08-26	234.50	241.00	234.50	241.00	885,784
2026-08-25	236.50	238.50	234.50	235.00	525,029
2026-08-24	233.50	236.00	232.00	234.00	516,983
2026-08-21	235.00	235.00	231.50	233.50	471,439
2026-08-20	243.50	243.50	232.50	233.00	597,566
2026-08-19	250.00	250.00	236.50	237.50	661,730
2026-08-18	247.50	249.00	242.50	242.50	769,409
2026-08-17	254.00	254.00	246.00	247.50	715,045
2026-08-14	253.00	253.00	246.50	250.00	1,667,293
2026-08-13	257.00	257.00	251.50	251.50	979,507
2026-08-12	253.00	255.00	251.00	252.50	999,162
2026-08-11	261.00	261.00	250.00	253.50	1,138,586
2026-08-10	254.00	258.50	252.50	255.00	3,278,171
2026-08-07	248.00	257.00	244.50	254.00	1,105,992
2026-08-06	238.00	247.00	236.00	245.00	6,341,253
2026-08-05	238.00	240.00	235.50	240.00	4,398,214
2026-08-04	233.00	236.50	231.50	236.00	2,498,352
2026-08-03	226.50	233.00	226.50	232.50	1,632,786
2026-07-31	229.00	235.00	226.00	226.00	1,083,545
2026-07-30	219.50	226.00	218.50	226.00	1,876,751
2026-07-29	222.00	222.00	216.50	217.50	639,290
2026-07-28	222.00	223.50	218.00	219.50	1,469,386
2026-07-27	228.00	229.00	220.50	221.00	911,077
2026-07-24	225.00	227.00	223.00	225.00	1,738,841
2026-07-23	225.50	225.50	223.00	223.50	548,861
2026-07-22	223.00	227.00	219.00	224.00	4,546,784
2026-07-21	223.00	223.00	218.00	220.50	1,743,721
2026-07-20	218.00	220.50	217.00	218.00	1,530,271
2026-07-17	217.50	220.00	217.50	219.00	1,083,145
2026-07-16	216.50	221.50	216.50	219.00	4,586,697
2026-07-15	223.00	223.00	215.50	218.00	834,161
2026-07-14	212.00	219.00	212.00	218.00	384,011
2026-07-13	211.00	217.50	211.00	216.50	339,201
2026-07-10	212.50	215.50	212.50	214.50	412,833
2026-07-09	210.50	214.50	208.50	214.00	320,290
2026-07-08	211.00	211.00	203.50	208.00	791,373
2026-07-07	208.00	215.50	208.00	210.50	637,624
2026-07-06	209.00	212.50	206.00	212.50	595,437
2026-07-03	212.50	216.50	212.00	212.00	362,655
2026-07-02	208.00	211.00	206.00	211.00	745,760
2026-07-01	207.00	214.50	207.00	213.00	394,662
2026-06-30	217.50	217.50	211.00	213.00	410,706
2026-06-29	217.50	217.50	213.00	213.00	392,439
2026-06-26	218.00	218.50	215.50	217.00	469,916
2026-06-25	224.00	224.00	218.00	219.00	391,937
2026-06-24	216.00	221.50	215.50	221.00	488,055
2026-06-23	219.50	222.00	217.00	221.50	4,618,035
2026-06-22	228.00	228.00	223.00	227.50	407,968
2026-06-19	229.00	229.00	225.50	225.50	732,412
2026-06-18	226.50	228.50	224.50	228.00	734,905
2026-06-17	228.00	229.50	225.00	227.50	355,033
2026-06-16	226.00	230.00	226.00	228.00	1,291,180
2026-06-15	229.00	234.00	228.00	229.00	2,521,075
2026-06-12	226.50	230.00	224.50	227.00	860,404
2026-06-11	218.00	225.00	218.00	223.50	488,375
2026-06-10	227.50	227.50	220.00	222.00	619,917
2026-06-09	220.00	225.50	220.00	221.00	581,285
2026-06-08	225.00	225.50	218.00	223.00	1,291,851
2026-06-05	228.50	230.50	225.00	225.50	979,767
2026-06-04	232.00	232.00	227.00	229.00	4,369,958
2026-06-03	228.50	229.50	226.50	228.00	465,040
2026-06-02	222.00	229.50	222.00	229.50	332,700
2026-06-01	235.00	235.00	224.50	224.50	431,433
2026-05-29	220.50	232.00	220.50	230.00	991,272
2026-05-28	225.00	228.00	222.50	226.00	1,589,866
2026-05-27	225.00	233.50	224.50	229.00	1,647,494
2026-05-26	225.00	228.50	223.50	224.50	3,809,360
2026-05-25	222.50	222.50	222.50	222.50	0
2026-05-22	220.50	225.00	220.00	222.50	3,025,108
2026-05-21	217.00	222.00	217.00	219.50	522,611
2026-05-20	218.00	221.50	215.00	218.50	700,232
2026-05-19	225.50	225.50	216.00	217.00	319,662
2026-05-18	219.00	221.50	212.00	219.00	1,067,600
2026-05-15	217.00	219.50	214.00	215.50	751,723
2026-05-14	224.00	224.00	220.00	221.00	3,687,045
2026-05-13	216.00	220.50	215.00	219.00	2,116,926
2026-05-12	220.00	221.00	216.00	216.00	493,682
2026-05-11	231.50	231.50	220.00	223.50	483,897
2026-05-08	224.50	228.50	224.50	227.00	289,525
2026-05-07	227.00	231.00	226.00	226.50	857,808
2026-05-06	217.50	231.50	217.50	227.50	1,079,792
2026-05-05	216.00	220.00	216.00	218.50	1,206,913
2026-05-04	217.00	217.00	217.00	217.00	0
2026-05-01	217.50	218.50	216.00	217.00	927,337
2026-04-30	211.50	218.50	211.00	218.50	628,983
2026-04-29	209.00	215.00	209.00	213.50	830,828
2026-04-28	218.50	218.50	212.50	214.50	625,732
2026-04-27	220.50	220.50	214.50	214.50	483,808
2026-04-24	213.50	217.50	211.50	214.50	1,177,750
2026-04-23	226.50	226.50	215.00	215.00	1,973,351
2026-04-22	214.50	223.50	214.50	219.00	392,323
2026-04-21	221.50	222.50	219.50	219.50	344,029
2026-04-20	222.00	222.00	219.00	219.00	417,234
2026-04-17	219.50	224.00	216.50	223.50	610,815
2026-04-16	214.50	219.50	213.00	217.50	862,407
2026-04-15	215.00	216.00	213.00	215.00	674,821
2026-04-14	212.50	216.50	212.00	215.00	869,355
2026-04-13	211.50	213.00	209.00	209.50	382,496
2026-04-10	214.00	216.00	212.00	213.50	508,600
2026-04-09	217.00	217.00	209.00	210.00	334,994
2026-04-08	203.00	222.00	203.00	218.50	1,134,309
2026-04-07	205.50	207.00	201.00	203.00	1,374,984
2026-04-06	204.50	204.50	204.50	204.50	0
2026-04-03	204.50	204.50	204.50	204.50	0
2026-04-02	204.50	208.00	203.00	204.50	1,518,117
2026-04-01	200.00	208.50	200.00	207.00	1,020,731
2026-03-31	200.50	203.00	198.20	201.00	1,139,801
2026-03-30	198.80	198.80	195.40	197.20	1,702,323
2026-03-27	199.60	200.00	197.00	200.00	1,074,660
2026-03-26	199.60	200.50	196.80	199.00	1,003,856
2026-03-25	187.20	199.40	187.20	199.20	723,829
2026-03-24	193.00	194.40	187.00	192.80	547,979
2026-03-23	184.20	194.40	180.00	191.80	1,208,845
2026-03-20	196.40	197.00	187.40	187.40	1,365,381
2026-03-19	198.20	200.00	193.40	193.40	1,068,062
2026-03-18	204.50	205.50	201.00	203.50	1,274,518
2026-03-17	198.00	204.00	197.20	201.50	1,030,520
2026-03-16	203.50	204.00	201.00	201.00	956,612
2026-03-13	207.00	207.00	202.50	203.50	906,730
2026-03-12	215.50	215.50	207.00	208.50	718,407
2026-03-11	209.00	213.00	208.50	210.00	307,227
2026-03-10	205.50	212.50	204.50	209.00	509,355
2026-03-09	205.00	205.00	199.40	200.50	1,252,046
2026-03-06	212.50	212.50	206.50	209.00	466,650
2026-03-05	208.00	213.50	206.50	209.00	494,064
2026-03-04	198.00	210.00	198.00	209.00	1,252,656
2026-03-03	230.00	231.50	198.80	201.50	2,993,061
2026-03-02	237.00	237.00	232.50	233.50	3,130,360
2026-02-27	250.50	251.50	240.00	241.50	3,165,591
2026-02-26	245.00	245.00	242.00	243.00	972,599
2026-02-25	242.00	245.00	239.00	243.50	6,436,188
2026-02-24	241.00	243.00	238.50	240.00	3,375,045
2026-02-23	236.00	244.00	236.00	239.50	365,211
2026-02-20	237.50	240.00	234.50	238.50	1,828,995
2026-02-19	239.00	239.00	234.50	235.50	1,062,368
2026-02-18	234.50	240.00	234.50	238.00	657,085
2026-02-17	240.00	240.00	234.50	239.50	1,434,200
2026-02-16	241.50	244.00	237.50	238.00	750,657
2026-02-13	240.00	241.50	238.50	240.00	388,772
2026-02-12	245.00	245.50	241.00	241.00	404,272
2026-02-11	242.00	244.50	237.50	242.50	412,180
2026-02-10	239.50	242.50	239.50	241.00	311,883
2026-02-09	243.00	243.00	237.50	239.50	469,951
2026-02-06	239.50	239.50	229.50	236.50	250,131
2026-02-05	240.00	240.00	232.00	234.00	528,224
2026-02-04	230.00	236.50	229.50	236.00	1,386,592
2026-02-03	225.50	230.00	225.50	230.00	260,454
2026-02-02	234.50	234.50	225.50	229.50	266,351
2026-01-30	230.00	230.50	228.50	229.00	836,069
2026-01-29	232.00	232.50	229.00	230.00	404,744
2026-01-28	237.50	237.50	230.50	230.50	714,755
2026-01-27	241.00	241.00	231.50	232.50	756,233
2026-01-26	238.50	238.50	235.00	236.00	263,501
2026-01-23	244.00	244.00	237.00	238.00	670,729
2026-01-22	236.50	241.00	234.50	239.50	1,006,018
2026-01-21	233.00	234.50	226.50	232.00	1,867,992
2026-01-20	227.50	230.00	224.00	226.50	409,942
2026-01-19	236.50	236.50	226.00	229.00	309,641
2026-01-16	239.50	239.50	234.50	236.50	552,262
2026-01-15	234.50	237.00	229.00	237.00	460,732
2026-01-14	231.50	231.50	228.50	230.50	525,619
2026-01-13	235.00	235.00	224.00	228.50	371,126
2026-01-12	234.50	234.50	227.50	229.50	168,528
2026-01-09	227.00	232.00	227.00	231.00	551,538
2026-01-08	225.00	229.50	223.50	229.50	637,343
2026-01-07	222.50	229.00	222.50	225.00	358,906
2026-01-06	220.50	223.50	218.50	223.50	1,300,580
2026-01-05	223.00	226.00	216.50	222.50	475,599
2026-01-02	222.50	222.50	216.00	222.00	290,818
2026-01-01	218.00	218.00	218.00	218.00	0
2025-12-31	225.50	225.50	218.00	218.00	114,213
2025-12-30	217.00	220.50	217.00	219.50	314,110
2025-12-29	220.00	220.00	216.00	217.50	369,622
2025-12-26	216.50	216.50	216.50	216.50	0
2025-12-25	216.50	216.50	216.50	216.50	0
2025-12-24	213.00	218.00	213.00	216.50	135,305
2025-12-23	217.50	217.50	212.50	213.50	403,454
2025-12-22	212.00	214.50	211.50	214.00	273,363
2025-12-19	215.50	216.00	212.00	213.00	592,660
2025-12-18	212.50	216.00	212.00	214.50	357,374
2025-12-17	208.50	214.50	208.50	212.50	446,146
2025-12-16	212.50	214.00	211.50	212.00	416,390
2025-12-15	212.00	213.50	208.50	211.00	358,002
2025-12-12	207.50	215.00	207.50	212.00	551,575
2025-12-11	202.50	206.50	202.50	206.50	415,728
2025-12-10	209.50	209.50	202.00	203.50	544,237
2025-12-09	206.50	209.00	204.50	204.50	512,863
2025-12-08	208.50	212.50	205.50	207.00	590,525
2025-12-05	209.00	215.50	209.00	210.50	494,230
2025-12-04	205.00	210.00	204.00	208.00	847,602
2025-12-03	201.00	206.50	201.00	206.50	565,360
2025-12-02	203.00	205.00	201.00	201.00	406,677
2025-12-01	202.00	205.50	200.50	203.00	580,322
2025-11-28	199.20	204.00	199.20	202.50	610,679
2025-11-27	196.80	198.60	193.80	198.40	295,287
2025-11-26	191.20	195.00	191.20	194.00	354,883
2025-11-25	191.20	194.40	183.60	193.20	1,193,890
2025-11-24	193.20	196.60	193.20	195.20	596,011
2025-11-21	190.00	194.20	190.00	193.40	472,023
2025-11-20	196.00	197.20	193.40	194.20	475,226
2025-11-19	193.80	194.80	192.20	194.20	5,726,816
2025-11-18	192.20	195.60	191.20	193.40	494,305
2025-11-17	195.20	199.80	195.00	195.80	417,641
2025-11-14	207.50	207.50	195.60	199.00	785,016
2025-11-13	202.00	205.50	202.00	202.00	423,730
2025-11-12	203.00	206.50	203.00	204.50	475,717
2025-11-11	200.00	206.00	200.00	205.50	496,675
2025-11-10	204.00	204.00	202.00	202.00	665,841
2025-11-07	204.50	204.50	199.20	200.50	2,316,619
2025-11-06	203.50	207.00	201.00	202.50	735,854
2025-11-05	200.00	205.50	199.00	204.00	491,462
2025-11-04	203.50	203.50	198.00	201.50	1,202,287
2025-11-03	203.00	206.00	201.50	204.50	782,366
2025-10-31	210.50	211.00	203.50	204.00	1,426,147
2025-10-30	212.50	212.50	205.00	210.00	1,090,221
2025-10-29	210.50	211.00	207.50	208.50	657,267
2025-10-28	206.50	210.50	206.50	209.00	617,030
2025-10-27	207.00	213.00	207.00	209.00	527,101
2025-10-24	208.50	209.00	204.50	208.00	918,475
2025-10-23	207.00	209.00	202.50	204.00	1,060,831
2025-10-22	201.00	209.00	199.20	207.00	1,306,490
2025-10-21	202.50	202.50	196.80	197.80	554,677
2025-10-20	201.50	201.50	195.80	197.80	380,896
2025-10-17	194.00	198.80	191.00	198.80	438,783
2025-10-16	197.80	199.40	192.60	196.20	733,831
2025-10-15	204.00	208.50	198.40	198.40	469,089
2025-10-14	190.00	206.50	188.40	204.00	1,104,945
2025-10-13	215.00	219.50	215.00	218.50	253,285
2025-10-10	221.00	224.50	216.50	217.50	249,310
2025-10-09	225.50	226.00	222.00	222.00	383,809
2025-10-08	221.00	223.50	219.00	223.00	312,817
2025-10-07	222.50	225.50	220.50	221.00	323,567
2025-10-06	236.00	236.00	226.00	226.50	522,031
2025-10-03	221.00	233.00	221.00	230.50	541,733
2025-10-02	227.00	227.00	222.00	224.50	384,970
2025-10-01	225.50	225.50	219.50	223.00	290,090
2025-09-30	217.00	223.00	216.00	220.00	467,428
2025-09-29	214.00	219.00	214.00	217.50	330,043
2025-09-26	220.00	220.00	213.50	216.50	412,149
2025-09-25	215.50	218.50	214.50	216.50	334,938
2025-09-24	225.00	225.00	218.50	220.00	467,245
2025-09-23	214.50	224.00	214.50	220.50	576,632
2025-09-22	220.00	222.50	219.50	219.50	377,800
2025-09-19	225.00	225.00	217.50	221.50	1,692,879
2025-09-18	217.00	221.50	215.00	219.00	418,569
2025-09-17	210.00	216.50	210.00	214.00	517,378
2025-09-16	220.50	220.50	212.50	212.50	571,267
2025-09-15	211.00	219.50	211.00	216.00	462,783
2025-09-12	218.50	218.50	213.50	215.00	554,007
2025-09-11	208.00	215.50	208.00	214.50	473,852
2025-09-10	212.50	213.50	210.50	211.50	343,486
2025-09-09	215.00	220.00	211.50	212.50	716,857
2025-09-08	217.00	219.50	213.50	215.00	571,702
2025-09-05	208.00	217.50	208.00	216.50	1,252,894
2025-09-04	207.50	210.00	205.00	206.00	472,312
2025-09-03	197.60	209.50	197.60	207.00	699,138
2025-09-02	203.00	207.00	198.00	198.00	500,363
2025-09-01	210.50	213.00	206.50	207.00	438,709
2025-08-29	211.00	214.50	210.50	211.00	378,870
2025-08-28	215.00	215.00	212.50	213.50	375,360
2025-08-27	212.50	213.50	210.00	212.00	359,297
2025-08-26	211.00	217.50	211.00	212.50	1,416,331
2025-08-25	214.50	214.50	214.50	214.50	0
2025-08-22	206.50	217.50	206.50	214.50	527,793
2025-08-21	208.50	208.50	204.50	207.00	495,088
2025-08-20	205.00	205.50	201.50	205.50	354,344
2025-08-19	205.50	206.50	202.50	205.50	242,167
2025-08-18	204.50	206.00	199.60	202.00	499,263
2025-08-15	202.00	206.50	202.00	203.50	482,884
2025-08-14	202.00	207.50	202.00	205.00	824,869
2025-08-13	202.50	207.50	201.00	206.00	907,101
2025-08-12	197.60	201.50	197.60	201.50	353,194
2025-08-11	202.00	202.00	197.40	197.60	540,907
2025-08-08	194.00	200.00	194.00	198.60	755,308
2025-08-07	169.60	202.50	168.00	196.00	2,360,479
2025-08-06	228.50	229.50	225.00	225.50	298,160
2025-08-05	226.50	228.50	224.50	227.00	495,174
2025-08-04	221.50	225.50	220.00	225.50	411,463
2025-08-01	225.50	231.00	222.50	224.00	932,311
2025-07-31	233.00	235.50	229.00	232.00	409,446
2025-07-30	227.50	230.00	226.50	228.50	291,657
2025-07-29	226.00	227.50	224.50	225.50	245,395
2025-07-28	230.50	230.50	225.50	226.00	347,766
2025-07-25	230.00	230.50	227.50	229.00	351,889
2025-07-24	230.50	235.50	229.00	230.50	928,970
2025-07-23	229.50	232.50	229.00	229.50	451,690
2025-07-22	228.00	232.50	226.50	228.50	330,669
2025-07-21	231.50	234.50	229.50	232.50	220,836
2025-07-18	224.50	231.00	224.50	229.50	328,646
2025-07-17	225.00	227.00	223.50	226.50	1,178,734
2025-07-16	225.50	229.00	225.00	225.00	522,541
2025-07-15	225.50	233.00	225.50	230.00	548,466
2025-07-14	228.00	231.50	227.50	230.50	483,350
2025-07-11	234.00	234.00	225.50	228.50	312,796
2025-07-10	219.00	231.00	219.00	231.00	547,174
2025-07-09	226.00	226.00	218.50	218.50	470,907
2025-07-08	216.00	225.00	216.00	224.00	610,520
2025-07-07	224.00	227.00	219.00	221.50	287,982
2025-07-04	226.00	226.00	222.50	224.50	323,968
2025-07-03	226.00	226.00	223.00	225.00	584,716
2025-07-02	221.50	222.00	218.00	220.50	424,020
2025-07-01	220.00	221.00	216.50	221.00	624,641
2025-06-30	218.50	222.50	218.50	220.00	601,912
2025-06-27	223.50	225.50	220.00	221.50	394,797
2025-06-26	216.50	219.00	211.00	218.50	578,057
2025-06-25	208.00	217.00	208.00	211.00	651,178
2025-06-24	207.50	214.00	207.50	214.00	371,184
2025-06-23	204.50	209.00	204.00	204.50	250,739
2025-06-20	215.50	215.50	207.50	207.50	1,021,149
2025-06-19	205.50	213.00	205.50	209.50	352,066
2025-06-18	217.00	217.00	208.50	209.50	529,449
2025-06-17	218.50	218.50	211.00	212.00	537,972
2025-06-16	212.50	216.50	212.50	213.50	284,571
2025-06-13	214.50	214.50	212.00	212.50	199,718
2025-06-12	219.00	219.00	214.50	216.00	575,084
2025-06-11	214.00	220.50	214.00	217.50	284,882
2025-06-10	219.00	219.00	217.00	218.50	534,688
2025-06-09	214.50	219.50	214.50	219.50	513,035
2025-06-06	209.00	215.00	209.00	214.00	381,493
2025-06-05	211.00	215.50	211.00	214.50	405,310
2025-06-04	218.00	218.00	214.50	215.00	432,229
2025-06-03	207.50	215.00	207.50	215.00	581,915
2025-06-02	210.00	213.50	209.50	211.50	1,165,593
2025-05-30	211.50	215.00	210.50	212.00	784,516
2025-05-29	217.00	219.50	211.50	212.00	554,099
2025-05-28	222.50	222.50	214.00	216.00	465,260
2025-05-27	214.00	219.50	213.00	216.50	1,576,473
2025-05-26	210.00	210.00	210.00	210.00	0
2025-05-23	216.50	216.50	202.00	210.00	1,067,422
2025-05-22	204.50	213.50	204.50	212.50	989,709
2025-05-21	220.50	220.50	208.50	211.00	1,457,717
2025-05-20	216.00	222.50	211.00	220.00	718,038
2025-05-19	209.50	211.50	206.50	211.50	1,079,351
2025-05-16	218.00	218.00	209.50	211.00	248,742
2025-05-15	217.00	220.50	212.00	215.00	647,946
2025-05-14	220.50	220.50	215.00	218.50	462,792
2025-05-13	207.50	217.00	207.50	217.00	559,151
2025-05-12	207.00	214.50	207.00	210.50	368,803
2025-05-09	204.00	205.00	201.00	204.00	430,635
2025-05-08	193.00	202.50	193.00	199.80	1,586,249
2025-05-07	193.00	198.40	192.80	195.40	1,743,068
2025-05-06	201.50	201.50	194.60	197.60	571,217
2025-05-05	197.00	197.00	197.00	197.00	0
2025-05-02	199.40	199.40	190.60	197.00	1,259,839
2025-05-01	192.20	195.40	192.20	194.00	262,135
2025-04-30	199.00	199.00	194.40	196.80	570,113
2025-04-29	193.60	197.40	192.80	195.80	420,858
2025-04-28	191.20	196.00	191.20	194.40	378,528
2025-04-25	188.00	191.60	185.80	191.60	490,675
2025-04-24	183.60	187.80	183.20	187.60	237,188
2025-04-23	184.20	189.60	183.40	185.20	347,049
2025-04-22	182.20	183.40	177.20	182.00	566,438
2025-04-21	183.40	183.40	183.40	183.40	0
2025-04-18	183.40	183.40	183.40	183.40	0
2025-04-17	182.20	184.40	182.00	183.40	506,468
2025-04-16	185.60	186.00	183.40	183.40	627,708
2025-04-15	186.40	188.60	186.40	186.60	619,087
2025-04-14	185.00	186.00	181.80	185.00	602,756
2025-04-11	181.60	183.00	179.80	180.60	1,002,669
2025-04-10	186.20	191.20	181.20	181.80	692,054
2025-04-09	191.20	191.20	180.00	183.00	872,501
2025-04-08	176.60	188.20	176.60	186.40	1,166,959
2025-04-07	175.00	187.40	171.20	177.40	2,574,020
2025-04-04	187.80	190.60	175.00	182.20	1,770,183
2025-04-03	196.00	197.60	191.00	191.20	785,362
2025-04-02	201.00	202.50	198.00	198.80	849,859
2025-04-01	202.50	206.00	202.50	203.50	1,262,617
2025-03-31	208.50	210.50	203.00	203.50	1,965,595
2025-03-28	216.00	216.00	209.00	210.00	1,985,562
2025-03-27	205.00	211.50	205.00	211.00	646,753
2025-03-26	204.50	212.00	204.50	212.00	1,024,546
2025-03-25	203.00	207.00	202.50	204.50	1,937,373
2025-03-24	202.00	207.50	202.00	203.00	735,179
2025-03-21	208.00	208.50	205.00	205.50	1,391,414
2025-03-20	220.00	220.00	210.50	210.50	685,271
2025-03-19	210.00	214.50	210.00	212.50	462,645
2025-03-18	218.00	220.00	214.00	214.50	891,674
2025-03-17	216.00	217.50	214.50	217.50	564,696
2025-03-14	214.50	218.50	214.00	214.50	377,768
2025-03-13	218.00	218.00	213.00	214.50	758,620
2025-03-12	212.50	218.00	212.50	213.00	496,866
2025-03-11	211.00	217.50	211.00	211.50	469,188
2025-03-10	212.00	217.50	212.00	214.50	729,271
2025-03-07	212.50	217.50	212.00	217.50	540,014
2025-03-06	207.50	218.50	207.50	215.50	461,117
2025-03-05	218.00	220.00	209.00	212.50	2,578,798
2025-03-04	211.50	218.50	211.50	215.00	2,097,789
2025-03-03	215.50	219.50	210.50	214.00	2,934,600
2025-02-28	245.00	246.00	198.00	214.50	8,589,128
2025-02-27	267.50	267.50	254.50	256.00	544,067
2025-02-26	261.00	265.00	260.50	263.00	947,442
2025-02-25	266.00	266.00	259.50	259.50	759,121
2025-02-24	263.00	266.50	261.00	263.00	394,797
2025-02-21	270.50	272.50	267.50	267.50	809,651
2025-02-20	270.00	272.50	265.50	268.00	505,665
2025-02-19	276.50	276.50	269.50	269.50	303,603
2025-02-18	277.50	277.50	270.00	274.00	296,953
2025-02-17	279.00	279.00	270.50	272.50	1,139,115
2025-02-14	272.00	274.00	269.00	272.00	749,032
2025-02-13	270.00	271.50	267.50	269.50	1,525,174
2025-02-12	272.50	276.50	270.00	271.00	287,659
2025-02-11	279.00	279.00	270.00	272.50	216,124
2025-02-10	261.50	273.50	261.50	271.50	529,365
2025-02-07	260.00	266.00	259.50	261.50	2,084,708
2025-02-06	258.00	268.00	258.00	265.50	490,218
2025-02-05	272.00	272.00	260.50	262.50	662,361
2025-02-04	262.00	268.00	261.50	267.50	329,292
2025-02-03	281.50	281.50	262.50	265.00	580,958
2025-01-31	272.50	274.50	269.50	274.00	504,215
2025-01-30	266.50	273.00	266.00	272.00	343,518
2025-01-29	262.50	270.50	262.50	266.00	443,734
2025-01-28	268.50	269.00	263.00	267.00	507,090
2025-01-27	272.00	272.00	263.50	263.50	486,175
2025-01-24	266.50	270.00	265.00	267.00	734,868
2025-01-23	259.00	266.50	257.50	266.00	1,621,887
2025-01-22	260.00	262.50	256.50	256.50	1,480,115
2025-01-21	255.50	262.00	255.50	259.00	527,010
2025-01-20	266.50	269.00	259.50	259.50	1,900,568
2025-01-17	265.50	269.00	264.00	267.00	888,916
2025-01-16	264.50	265.00	259.50	264.00	500,993
2025-01-15	254.00	259.00	254.00	258.00	520,392
2025-01-14	255.00	255.00	250.50	250.50	688,263
2025-01-13	250.50	255.00	250.00	250.50	782,078
2025-01-10	269.00	269.50	253.50	253.50	1,585,947
2025-01-09	261.50	269.00	261.50	269.00	1,462,058
2025-01-08	275.00	275.00	265.50	266.00	1,053,460
2025-01-07	275.00	275.00	266.50	271.00	1,223,483
2025-01-06	277.50	277.50	271.50	273.00	360,578
2025-01-03	267.00	272.00	267.00	272.00	384,994
2025-01-02	279.00	279.00	270.00	271.50	318,376
2025-01-01	272.00	272.00	272.00	272.00	0
2024-12-31	268.00	275.00	268.00	272.00	159,408
2024-12-30	264.50	270.50	264.50	270.00	963,055
2024-12-27	263.50	271.00	263.50	270.00	453,734
2024-12-26	268.00	268.00	268.00	268.00	0
2024-12-25	268.00	268.00	268.00	268.00	0
2024-12-24	271.00	271.00	267.00	268.00	149,784
2024-12-23	266.50	268.00	264.50	266.00	964,884
2024-12-20	264.50	268.00	264.50	266.50	1,571,512
2024-12-19	266.50	269.00	266.00	267.50	1,769,902
2024-12-18	264.00	271.50	264.00	270.00	1,210,005
2024-12-17	267.00	270.50	266.50	268.50	1,112,312
2024-12-16	275.00	275.00	269.00	270.00	761,041
2024-12-13	268.50	271.50	268.50	271.00	929,390
2024-12-12	263.50	270.50	263.50	270.00	1,059,101
2024-12-11	262.50	270.50	262.50	269.00	279,735
2024-12-10	269.00	269.50	267.00	268.00	638,196
2024-12-09	269.00	271.50	267.00	269.00	740,591
2024-12-06	264.50	269.50	264.50	266.00	317,495
2024-12-05	260.50	269.50	260.50	269.50	1,477,015
2024-12-04	270.50	270.50	264.50	266.50	1,464,501
2024-12-03	262.00	266.00	258.50	265.00	563,813
2024-12-02	265.50	267.00	261.00	262.00	1,855,597
2024-11-29	263.00	265.50	262.50	265.50	2,466,936
2024-11-28	260.00	263.50	258.50	263.50	293,941
2024-11-27	257.00	261.50	257.00	259.00	1,192,337
2024-11-26	263.50	264.00	259.00	259.00	1,166,963
2024-11-25	261.50	266.50	259.50	264.50	1,039,955
2024-11-22	257.00	262.00	257.00	260.00	545,215
2024-11-21	257.50	257.50	253.00	257.50	2,232,625
2024-11-20	257.50	261.00	255.50	256.50	2,137,540
2024-11-19	260.00	260.00	254.50	257.50	677,404
2024-11-18	250.50	259.00	250.50	256.00	1,687,944
2024-11-15	257.00	258.50	251.50	256.00	1,119,622
2024-11-14	242.50	252.50	242.50	252.00	1,213,542
2024-11-13	259.50	259.50	248.00	248.00	1,379,070
2024-11-12	251.50	254.00	250.50	250.50	3,342,283
2024-11-11	252.00	255.50	252.00	254.00	1,758,114
2024-11-08	251.00	252.00	250.00	251.00	1,113,715
2024-11-07	242.50	254.00	242.50	252.00	1,128,252
2024-11-06	244.00	252.50	244.00	247.50	1,182,856
2024-11-05	243.00	249.50	232.00	248.50	2,940,877
2024-11-04	242.00	245.00	241.00	243.50	329,562
2024-11-01	234.50	242.50	234.50	242.00	2,248,835
2024-10-31	242.00	247.50	240.00	241.50	1,807,157
2024-10-30	244.00	253.00	244.00	247.00	678,710
2024-10-29	249.50	253.00	248.00	248.50	417,350
2024-10-28	249.50	254.50	249.50	253.00	288,006
2024-10-25	249.50	254.00	249.50	254.00	410,227
2024-10-24	264.50	264.50	251.00	253.50	558,074
2024-10-23	255.50	259.50	255.50	258.00	462,717
2024-10-22	257.50	260.50	256.00	260.00	2,066,843
2024-10-21	253.50	261.50	253.50	258.00	327,600
2024-10-18	253.00	262.50	253.00	260.00	2,942,233
2024-10-17	263.50	265.00	256.00	256.00	982,234
2024-10-16	255.00	264.50	255.00	261.50	332,568
2024-10-15	264.00	266.00	259.50	261.00	333,883
2024-10-14	255.00	264.50	255.00	264.50	698,781
2024-10-11	260.50	262.50	260.00	260.00	423,732
2024-10-10	264.00	265.50	262.50	262.50	262,516
2024-10-09	266.00	268.00	264.50	266.50	291,826
2024-10-08	268.50	268.50	263.00	265.50	202,515
2024-10-07	274.50	274.50	268.00	271.00	249,982
2024-10-04	266.50	273.50	266.50	273.50	276,590
2024-10-03	269.00	272.00	266.50	266.50	200,464
2024-10-02	267.50	274.50	267.50	271.00	259,429
2024-10-01	270.50	278.50	270.50	275.00	229,014
2024-09-30	277.00	281.00	274.50	276.50	396,565
2024-09-27	280.50	280.50	277.00	280.00	3,468,858
2024-09-26	276.00	278.00	271.50	277.50	847,923
2024-09-25	274.50	274.50	269.00	269.50	386,543
2024-09-24	269.00	275.00	269.00	272.00	320,822
2024-09-23	273.50	275.00	269.50	271.50	499,403
2024-09-20	273.50	282.00	273.50	274.50	1,336,321
2024-09-19	274.00	283.50	274.00	283.50	2,489,872
2024-09-18	284.00	284.00	278.00	278.50	621,652
2024-09-17	285.50	286.50	282.00	284.00	1,313,431
2024-09-16	281.00	287.00	281.00	284.00	378,235
2024-09-13	290.00	290.00	287.00	290.00	231,766
2024-09-12	279.50	289.50	279.50	285.50	444,787
2024-09-11	287.00	288.50	284.50	285.50	333,080
2024-09-10	297.00	297.00	287.50	288.00	338,830
2024-09-09	291.00	293.00	288.50	290.50	361,571
2024-09-06	300.00	300.00	286.00	288.50	331,883
2024-09-05	295.50	303.50	295.50	300.50	127,174
2024-09-04	299.50	304.00	299.00	301.50	169,044
2024-09-03	304.50	308.50	304.00	305.00	151,539
2024-09-02	317.00	317.00	305.50	305.50	152,427
2024-08-30	309.50	312.00	308.50	309.00	697,558
2024-08-29	311.00	311.00	308.00	309.50	570,010
2024-08-28	311.00	311.00	306.50	308.50	272,993
2024-08-27	311.50	313.50	307.00	310.00	759,155
2024-08-26	310.00	310.00	310.00	310.00	0
2024-08-23	308.50	311.00	306.00	310.00	464,745
2024-08-22	311.00	314.50	309.00	310.50	563,059
2024-08-21	310.00	314.00	309.50	311.00	2,474,150
2024-08-20	302.00	311.00	302.00	307.00	3,906,902
2024-08-19	304.00	311.00	304.00	310.00	467,591
2024-08-16	315.50	317.00	309.00	309.00	1,363,800
2024-08-15	312.50	316.00	311.00	315.50	2,546,768
2024-08-14	313.00	313.00	311.00	311.50	693,653
2024-08-13	311.50	313.00	311.00	313.00	649,731
2024-08-12	320.00	320.00	311.50	311.50	247,897
2024-08-09	318.00	318.00	311.50	312.50	248,629
2024-08-08	311.50	313.00	306.50	309.00	312,346
2024-08-07	313.00	318.00	309.50	312.50	1,282,451
2024-08-06	315.00	319.00	298.00	309.50	501,971
2024-08-05	312.00	315.50	303.50	315.50	297,903
2024-08-02	337.00	337.00	318.50	318.50	355,612
2024-08-01	347.00	347.00	328.50	330.50	375,047
2024-07-31	327.50	341.50	327.50	341.50	249,068
2024-07-30	337.00	339.50	332.00	332.00	690,247
2024-07-29	334.50	339.50	329.50	335.00	281,655
2024-07-26	309.50	335.00	309.50	333.50	307,780
2024-07-25	337.50	337.50	313.00	317.00	449,111
2024-07-24	330.00	331.00	328.00	330.50	315,795
2024-07-23	326.50	332.00	326.50	332.00	129,397
2024-07-22	327.00	331.00	326.00	331.00	433,202
2024-07-19	327.50	328.00	323.00	326.00	666,227
2024-07-18	329.50	334.50	327.00	327.00	685,630
2024-07-17	330.00	335.00	329.50	329.50	785,546
2024-07-16	340.50	340.50	329.00	337.50	1,665,998
2024-07-15	322.50	334.00	322.50	333.50	307,114
2024-07-12	322.50	331.00	322.50	331.00	864,416
2024-07-11	326.00	330.50	320.00	330.00	700,024
2024-07-10	313.50	321.50	313.00	319.50	916,676
2024-07-09	312.50	317.00	309.00	312.00	1,158,917
2024-07-08	311.50	318.00	311.50	315.00	239,037
2024-07-05	305.50	324.00	305.50	317.00	367,894
2024-07-04	313.50	317.00	309.50	314.00	258,442
2024-07-03	300.00	309.50	299.50	309.50	694,383
2024-07-02	311.00	311.00	300.00	300.00	665,099
2024-07-01	304.00	314.00	304.00	312.00	164,162
2024-06-28	315.50	315.50	307.50	309.00	341,823
2024-06-27	322.50	322.50	311.50	315.50	215,468
2024-06-26	306.00	316.00	306.00	314.50	336,504
2024-06-25	324.50	324.50	312.50	315.00	208,458
2024-06-24	322.00	323.00	312.00	322.50	208,196
2024-06-21	323.00	323.00	313.00	313.00	503,257
2024-06-20	315.50	320.50	315.00	319.00	187,826
2024-06-19	319.50	319.50	313.50	313.50	439,957
2024-06-18	314.00	318.00	304.00	318.00	459,174
2024-06-17	307.00	310.00	306.00	308.50	164,833
2024-06-14	318.50	318.50	303.00	309.00	355,368
2024-06-13	310.00	314.50	310.00	312.50	303,827
2024-06-12	313.00	316.00	309.00	315.00	160,765
2024-06-11	314.50	314.50	307.50	307.50	250,684
2024-06-10	313.50	315.00	310.50	315.00	275,114
2024-06-07	314.00	316.50	308.00	316.50	214,092
2024-06-06	315.00	315.50	313.00	313.50	237,883
2024-06-05	324.50	324.50	311.00	311.50	210,656
2024-06-04	312.50	319.00	311.00	316.00	194,771
2024-06-03	307.50	319.50	307.50	316.00	430,285
2024-05-31	319.00	319.00	305.50	309.00	938,075
2024-05-30	317.00	321.50	311.00	317.50	601,107
2024-05-29	326.00	326.00	308.00	308.00	866,642
2024-05-28	323.00	325.00	319.00	321.50	1,148,737
2024-05-27	319.00	319.00	319.00	319.00	0
2024-05-24	316.50	320.50	315.50	319.00	337,646
2024-05-23	321.00	322.50	315.50	315.50	209,794
2024-05-22	330.00	330.00	315.50	321.50	431,455
2024-05-21	329.00	334.50	326.00	326.00	230,486
2024-05-20	335.00	335.00	327.50	330.50	265,384
2024-05-17	330.50	332.00	327.00	331.00	558,973
2024-05-16	330.50	330.50	323.50	329.50	191,447
2024-05-15	323.50	328.00	322.00	326.50	241,718
2024-05-14	322.00	323.50	319.50	323.00	1,477,078
2024-05-13	326.50	326.50	322.00	322.00	374,562
2024-05-10	328.50	329.50	322.50	326.50	372,204
2024-05-09	322.00	324.00	319.00	323.00	488,952
2024-05-08	320.00	322.00	313.00	322.00	837,794
2024-05-07	317.00	318.50	313.00	318.50	321,191
2024-05-06	314.50	314.50	314.50	314.50	0
2024-05-03	314.50	318.50	314.50	314.50	513,663
2024-05-02	314.00	317.00	312.00	315.00	1,298,712
2024-05-01	308.00	315.50	307.50	312.50	980,842
2024-04-30	316.50	318.50	311.00	314.00	1,358,105
2024-04-29	311.00	316.50	307.50	316.00	827,320
2024-04-26	300.00	306.50	300.00	306.00	630,445
2024-04-25	301.00	304.00	299.50	302.50	689,413
2024-04-24	300.00	309.00	300.00	307.00	1,628,944
2024-04-23	300.00	304.00	296.50	298.50	1,095,687
2024-04-22	287.00	301.00	287.00	300.00	741,360
2024-04-19	285.00	288.50	284.50	287.50	807,489
2024-04-18	292.00	292.00	286.00	289.50	314,287
2024-04-17	281.50	289.00	281.50	285.50	812,234
2024-04-16	288.00	288.50	283.50	286.50	1,347,204
2024-04-15	288.00	293.50	288.00	290.00	459,279
2024-04-12	296.00	296.00	290.00	290.00	762,843
2024-04-11	288.00	290.50	286.50	287.50	248,826
2024-04-10	290.00	290.00	285.00	286.50	304,071
2024-04-09	280.00	289.00	280.00	285.00	241,634
2024-04-08	285.00	285.50	281.50	284.50	239,478
2024-04-05	287.00	287.00	280.00	282.50	186,112
2024-04-04	285.50	288.50	285.50	288.50	419,262
2024-04-03	282.50	288.00	282.50	287.00	330,498
2024-04-02	294.00	294.00	283.00	284.00	664,489
2024-04-01	285.00	285.00	285.00	285.00	0
2024-03-29	285.00	285.00	285.00	285.00	0
2024-03-28	288.50	289.50	285.00	285.00	729,680
2024-03-27	281.50	290.00	281.00	289.50	343,072
2024-03-26	282.50	286.00	281.50	283.50	1,375,519
2024-03-25	285.00	289.00	283.00	284.00	2,741,929
2024-03-22	285.00	294.50	285.00	290.00	1,427,203
2024-03-21	293.50	295.50	290.00	293.50	850,487
2024-03-20	285.00	292.00	285.00	291.00	227,172
2024-03-19	280.00	288.50	280.00	286.50	1,169,978
2024-03-18	277.00	288.50	277.00	284.00	735,113
2024-03-15	267.00	277.50	267.00	277.50	2,364,155
2024-03-14	259.00	271.00	259.00	268.00	1,426,326
2024-03-13	262.50	266.00	261.00	265.50	493,091
2024-03-12	263.50	267.00	259.00	263.50	3,163,529
2024-03-11	267.00	269.00	264.50	269.00	825,670
2024-03-08	269.00	270.50	265.00	267.00	341,251
2024-03-07	269.00	272.00	268.50	268.50	140,771
2024-03-06	261.00	268.50	261.00	267.50	466,258
2024-03-05	257.50	267.00	257.50	261.50	611,604
2024-03-04	266.00	266.00	263.00	265.00	153,295
2024-03-01	266.50	266.50	262.50	265.00	564,728
2024-02-29	268.50	268.50	262.50	264.00	726,620
2024-02-28	270.00	270.00	261.00	261.00	306,050
2024-02-27	267.00	267.00	263.00	266.00	298,860
2024-02-26	263.00	267.00	263.00	265.00	234,479
2024-02-23	261.50	268.50	261.50	267.00	386,603
2024-02-22	267.00	270.00	267.00	269.50	431,442
2024-02-21	266.00	268.50	265.50	267.00	1,246,538
2024-02-20	270.00	271.50	267.50	267.50	466,685
2024-02-19	275.50	275.50	269.00	271.50	235,936
2024-02-16	268.50	270.00	268.50	270.00	957,600
2024-02-15	270.00	270.00	267.50	268.00	365,601
2024-02-14	268.50	270.50	262.50	268.00	537,270
2024-02-13	270.00	270.00	264.50	265.00	662,055
2024-02-12	261.50	269.00	261.50	268.50	260,342
2024-02-09	271.50	271.50	266.00	266.50	208,874
2024-02-08	265.50	267.00	264.00	266.00	293,423
2024-02-07	269.50	269.50	261.50	262.00	352,547
2024-02-06	265.00	265.50	259.50	262.50	498,118
2024-02-05	267.00	270.00	264.00	264.00	211,168
2024-02-02	278.50	278.50	266.50	266.50	1,071,605
2024-02-01	271.00	275.00	269.50	271.00	992,720
2024-01-31	276.00	279.00	271.00	271.00	1,074,442
2024-01-30	276.00	282.50	274.50	282.50	1,590,278
2024-01-29	274.00	276.00	272.50	274.50	180,115
2024-01-26	275.00	276.50	272.50	274.50	624,538
2024-01-25	277.00	277.00	272.50	274.50	191,467
2024-01-24	276.00	276.00	271.50	273.50	187,427
2024-01-23	278.50	278.50	273.00	273.00	772,564
2024-01-22	277.50	277.50	271.00	273.50	1,350,047
2024-01-19	277.00	277.00	271.00	271.00	203,771
2024-01-18	275.00	275.00	268.50	269.50	488,270
2024-01-17	281.00	281.00	267.50	269.50	149,579
2024-01-16	282.00	282.00	274.00	274.00	390,274
2024-01-15	281.50	281.50	274.50	276.00	618,522
2024-01-12	278.00	278.00	273.50	274.50	195,503
2024-01-11	276.00	276.00	271.50	272.00	220,301
2024-01-10	277.50	277.50	273.50	273.50	291,591
2024-01-09	283.50	283.50	275.50	280.00	436,164
2024-01-08	279.50	280.00	273.00	280.00	192,576
2024-01-05	280.50	281.50	275.00	276.50	303,003
2024-01-04	277.50	282.00	275.50	281.50	226,279
2024-01-03	280.50	281.00	275.00	277.00	1,039,489
2024-01-02	284.00	284.00	280.00	280.00	286,584
2024-01-01	283.00	283.00	283.00	283.00	0
2023-12-29	284.00	284.00	282.00	283.00	384,551
2023-12-28	282.00	284.50	280.00	284.50	801,872
2023-12-27	285.50	287.50	280.50	286.50	799,750
2023-12-26	286.50	286.50	286.50	286.50	0
2023-12-25	286.50	286.50	286.50	286.50	0
2023-12-22	287.00	289.50	285.00	286.50	611,074
2023-12-21	279.50	287.50	278.50	286.00	274,663
2023-12-20	281.00	283.50	278.50	281.50	402,362
2023-12-19	284.50	284.50	276.50	278.00	217,682
2023-12-18	275.50	278.50	275.00	277.50	242,327
2023-12-15	271.00	276.50	270.50	276.50	1,092,365
2023-12-14	262.00	270.50	262.00	270.50	1,009,832
2023-12-13	264.50	264.50	257.00	258.50	882,040
2023-12-12	269.00	269.00	256.50	258.00	793,426
2023-12-11	259.00	265.00	259.00	265.00	318,688
2023-12-08	270.00	270.00	262.50	263.00	325,580
2023-12-07	268.50	268.50	262.50	265.00	435,218
2023-12-06	261.00	267.00	261.00	267.00	809,806
2023-12-05	261.50	263.00	253.50	262.50	191,187
2023-12-04	263.00	263.00	253.50	256.00	217,165
2023-12-01	253.50	257.00	253.50	255.50	195,731
2023-11-30	257.50	261.00	255.50	255.50	898,927
2023-11-29	257.00	260.50	256.50	258.50	116,763
2023-11-28	255.00	257.50	254.00	257.50	370,021
2023-11-27	256.00	256.50	254.00	255.00	197,293
2023-11-24	250.00	255.00	250.00	255.00	252,550
2023-11-23	248.50	251.00	248.50	250.50	148,915
2023-11-22	241.50	250.00	241.50	249.00	267,201
2023-11-21	250.50	252.00	244.50	247.00	256,748
2023-11-20	245.00	250.50	245.00	247.50	184,373
2023-11-17	240.00	247.00	240.00	246.00	152,884
2023-11-16	249.50	256.50	245.50	245.50	271,496
2023-11-15	246.50	259.00	246.50	253.50	308,587
2023-11-14	239.50	253.00	239.50	252.50	318,557
2023-11-13	243.00	246.50	241.50	246.50	216,711
2023-11-10	252.00	252.00	243.50	245.50	194,653
2023-11-09	240.00	249.50	238.50	247.50	538,748
2023-11-08	226.00	236.50	226.00	233.00	252,803
2023-11-07	227.00	234.50	227.00	231.50	167,192
2023-11-06	236.50	238.00	231.50	232.50	374,574
2023-11-03	229.50	237.50	229.00	236.50	822,391
2023-11-02	222.50	231.50	222.50	229.00	2,558,302
2023-11-01	223.00	224.00	221.50	221.50	3,537,240
2023-10-31	218.50	226.00	218.50	225.00	948,844
2023-10-30	219.00	225.00	219.00	218.50	101,590
2023-10-27	218.50	220.00	216.50	218.50	513,307
2023-10-26	219.00	222.00	217.50	219.50	982,614
2023-10-25	221.00	226.00	221.00	225.00	2,171,553
2023-10-24	230.00	230.00	225.00	227.50	181,222
2023-10-23	227.00	231.50	227.00	231.50	200,460
2023-10-20	225.50	231.50	225.50	227.50	224,438
2023-10-19	240.50	240.50	233.50	233.50	824,300
2023-10-18	243.00	243.00	236.00	236.00	351,193
2023-10-17	241.00	242.00	237.50	240.00	349,125
2023-10-16	244.50	244.50	235.50	236.50	464,419
2023-10-13	240.50	242.50	239.00	240.00	293,378
2023-10-12	237.00	248.50	237.00	241.00	4,299,099
2023-10-11	237.50	242.00	237.50	240.50	163,391
2023-10-10	233.00	245.00	233.00	242.50	1,820,681
2023-10-09	239.50	240.50	233.50	235.00	605,900
2023-10-06	234.00	241.50	233.00	241.50	410,411
2023-10-05	238.00	240.00	238.00	238.00	964,742
2023-10-04	238.00	241.00	236.50	239.00	819,082
2023-10-03	238.00	240.50	234.50	239.50	391,663
2023-10-02	249.50	249.50	241.00	241.00	160,048
2023-09-29	250.50	250.50	245.00	245.00	596,767
2023-09-28	246.00	249.00	245.00	246.00	377,277
2023-09-27	240.00	247.50	240.00	246.00	253,842
2023-09-26	243.00	246.50	243.00	245.00	379,108
2023-09-25	250.50	250.50	245.50	247.00	1,995,436
2023-09-22	246.00	254.00	246.00	250.50	535,174
2023-09-21	250.00	254.50	249.50	251.50	177,784
2023-09-20	243.50	251.50	243.50	250.50	237,853
2023-09-19	248.50	250.00	245.00	245.50	193,713
2023-09-18	256.50	256.50	247.50	248.00	278,111
2023-09-15	251.00	253.00	248.50	251.00	1,497,711
2023-09-14	243.00	251.00	243.00	250.00	394,964
2023-09-13	246.00	246.00	241.00	245.00	463,621
2023-09-12	244.00	244.00	239.50	240.50	395,963
2023-09-11	239.50	248.00	239.50	247.00	337,270
2023-09-08	245.50	249.00	245.00	245.50	306,119
2023-09-07	259.00	260.00	249.00	249.00	1,212,399
2023-09-06	267.00	267.00	256.50	258.50	405,828
2023-09-05	266.50	266.50	259.00	260.00	206,028
2023-09-04	261.50	262.00	260.00	260.50	130,655
2023-09-01	260.00	264.00	260.00	260.50	412,359
2023-08-31	262.50	265.00	262.00	263.00	2,424,800
2023-08-30	260.50	264.00	260.50	262.00	1,614,952
2023-08-29	260.00	263.00	258.50	260.00	535,576
2023-08-28	258.00	258.00	258.00	258.00	0
2023-08-25	255.50	259.00	255.00	258.00	444,385
2023-08-24	257.00	257.50	253.00	255.50	959,554
2023-08-23	252.00	257.00	252.00	256.00	2,367,505
2023-08-22	250.00	255.50	249.50	254.00	741,672
2023-08-21	251.00	252.50	249.50	249.50	697,127
2023-08-18	254.50	257.00	252.50	253.50	773,237
2023-08-17	251.00	255.00	248.50	255.00	758,794
2023-08-16	254.00	255.00	250.00	252.00	579,359
2023-08-15	255.00	256.50	253.50	253.50	650,622
2023-08-14	254.00	257.50	254.00	254.50	696,872
2023-08-11	255.00	257.00	254.50	254.50	638,859
2023-08-10	253.50	257.50	253.50	255.00	460,388
2023-08-09	259.50	259.50	253.00	257.00	435,758
2023-08-08	254.50	259.00	253.50	253.50	550,781
2023-08-07	255.50	255.50	250.00	254.50	1,149,225
2023-08-04	273.00	273.00	253.00	260.00	1,522,904
2023-08-03	274.50	274.50	268.00	271.50	193,738
2023-08-02	275.00	278.50	269.00	273.00	446,695
2023-08-01	274.50	276.50	273.00	275.50	176,255
2023-07-31	271.00	274.00	270.00	273.00	262,879
2023-07-28	278.00	278.00	270.50	271.00	932,655
2023-07-27	280.00	280.50	275.00	275.00	772,359
2023-07-26	270.00	277.50	270.00	277.50	1,477,932
2023-07-25	271.00	277.50	270.00	276.00	431,762
2023-07-24	277.50	277.50	273.00	275.50	813,384
2023-07-21	280.50	280.50	272.50	274.00	225,554
2023-07-20	274.00	282.00	274.00	280.00	438,876
2023-07-19	279.00	281.00	275.50	277.50	929,502
2023-07-18	274.50	275.50	273.00	275.50	223,470
2023-07-17	279.00	279.50	273.50	273.50	146,066
2023-07-14	280.00	283.00	277.00	277.00	3,095,825
2023-07-13	279.00	279.00	276.00	279.00	1,242,307
2023-07-12	270.00	279.00	270.00	277.00	655,489
2023-07-11	272.00	275.00	269.50	271.00	603,104
2023-07-10	271.00	273.00	268.00	271.50	2,034,092
2023-07-07	269.00	271.00	266.00	268.00	160,417
2023-07-06	268.00	276.00	267.00	267.50	486,435
2023-07-05	268.00	275.00	268.00	273.50	893,729
2023-07-04	275.00	276.00	274.00	276.00	388,369
2023-07-03	274.50	276.50	274.50	275.00	286,202
2023-06-30	265.00	275.50	265.00	274.50	313,823
2023-06-29	270.50	272.50	269.00	272.50	2,599,520
2023-06-28	271.50	275.00	265.00	273.50	331,665
2023-06-27	263.50	267.00	263.50	264.00	313,345
2023-06-26	253.00	264.00	253.00	263.50	283,101
2023-06-23	264.00	264.50	256.50	261.50	287,960
2023-06-22	266.00	269.50	262.00	264.50	478,732
2023-06-21	274.50	277.00	268.00	270.50	356,105
2023-06-20	274.00	277.50	273.50	275.50	159,899
2023-06-19	275.00	278.50	275.00	277.00	243,891
2023-06-16	275.50	278.50	275.00	278.00	484,208
2023-06-15	285.50	285.50	276.00	276.50	154,478
2023-06-14	277.00	286.50	277.00	284.00	443,828
2023-06-13	277.50	283.00	274.50	282.00	2,621,183
2023-06-12	277.00	280.50	277.00	278.50	153,488
2023-06-09	277.00	281.50	273.00	277.50	422,287
2023-06-08	288.00	288.50	280.00	282.50	401,904
2023-06-07	290.00	296.50	289.50	293.50	452,507
2023-06-06	299.00	299.00	288.00	289.50	223,930
2023-06-05	296.50	298.50	290.50	293.00	304,436
2023-06-02	289.00	291.50	287.50	290.50	322,881
2023-06-01	287.00	293.00	286.50	286.50	374,405
2023-05-31	289.00	295.50	288.00	290.00	805,647
2023-05-30	285.00	293.00	285.00	290.00	528,368
2023-05-29	285.00	285.00	285.00	285.00	0
2023-05-26	285.50	286.50	282.00	285.00	325,023
2023-05-25	277.00	282.50	277.00	282.00	232,075
2023-05-24	286.00	286.00	282.00	283.00	242,167
2023-05-23	287.50	294.50	287.00	287.00	194,046
2023-05-22	286.50	294.00	286.50	293.00	397,421
2023-05-19	286.50	295.00	286.50	291.00	358,155
2023-05-18	294.50	295.00	291.50	294.50	133,219
2023-05-17	290.00	294.00	290.00	290.50	617,259
2023-05-16	286.00	292.50	285.00	290.00	452,632
2023-05-15	280.00	288.50	280.00	286.50	229,341
2023-05-12	285.50	287.50	280.50	287.00	305,326
2023-05-11	289.50	289.50	279.50	283.50	750,901
2023-05-10	291.50	291.50	286.50	287.50	353,542
2023-05-09	296.50	296.50	288.50	288.50	663,316
2023-05-08	297.50	297.50	297.50	297.50	0
2023-05-05	305.00	305.00	296.00	297.50	314,044
2023-05-04	304.00	307.00	301.00	302.00	3,558,737
2023-05-03	308.00	311.50	305.00	306.50	338,826
2023-05-02	306.00	313.50	305.00	307.50	1,246,290
2023-05-01	306.50	306.50	306.50	306.50	0
2023-04-28	307.50	307.50	296.50	306.50	1,588,824
2023-04-27	294.00	300.50	293.00	297.50	405,911
2023-04-26	299.00	299.00	291.50	293.00	214,338
2023-04-25	290.50	295.50	290.50	294.00	291,440
2023-04-24	293.00	297.50	292.00	294.00	227,702
2023-04-21	288.00	293.50	286.50	293.50	306,852
2023-04-20	287.50	290.00	286.00	288.00	236,968
2023-04-19	286.50	288.00	286.00	287.50	248,592
2023-04-18	295.50	295.50	286.00	289.00	139,742
2023-04-17	291.50	291.50	284.50	290.50	292,664
2023-04-14	285.00	286.00	282.00	282.00	213,684
2023-04-13	288.00	288.00	282.00	282.50	338,843
2023-04-12	280.50	285.50	279.00	284.50	707,968
2023-04-11	274.00	280.50	274.00	278.00	503,007
2023-04-10	275.00	275.00	275.00	275.00	0
2023-04-07	275.00	275.00	275.00	275.00	0
2023-04-06	263.50	275.00	263.50	275.00	230,885
2023-04-05	269.50	272.00	267.50	270.50	298,637
2023-04-04	284.00	286.50	275.00	275.00	236,352
2023-04-03	283.50	286.50	278.50	283.00	126,165
2023-03-31	289.00	289.00	283.00	283.00	226,989
2023-03-30	288.50	289.00	285.00	286.50	314,192
2023-03-29	285.00	287.00	280.50	285.00	299,099
2023-03-28	291.50	291.50	283.00	284.50	259,476
2023-03-27	289.00	290.00	287.50	289.00	365,252
2023-03-24	288.00	288.50	283.00	286.50	332,311
2023-03-23	286.50	293.00	285.00	292.00	191,216
2023-03-22	285.50	287.50	285.00	287.00	188,844
2023-03-21	284.50	287.00	283.00	287.00	125,663
2023-03-20	275.50	283.50	275.50	280.50	122,820
2023-03-17	283.50	293.50	278.50	280.50	525,804
2023-03-16	286.50	288.00	282.00	287.50	337,144
2023-03-15	291.00	292.00	281.50	284.00	893,841
2023-03-14	285.00	297.50	283.50	293.00	291,466
2023-03-13	305.50	305.50	286.50	287.00	476,950
2023-03-10	298.00	300.00	296.00	300.00	298,968
2023-03-09	300.00	304.50	300.00	303.00	211,388
2023-03-08	300.00	302.00	299.50	302.00	140,854
2023-03-07	304.50	304.50	299.00	300.00	387,656
2023-03-06	295.00	304.50	295.00	303.00	236,707
2023-03-03	308.50	308.50	302.00	302.00	817,742
2023-03-02	305.00	313.00	300.00	303.50	626,859
2023-03-01	301.50	313.50	301.50	310.00	295,633
2023-02-28	315.50	317.00	306.50	310.00	1,865,854
2023-02-27	314.50	316.50	313.00	316.50	164,604
2023-02-24	314.00	319.50	312.50	313.50	135,378
2023-02-23	307.00	314.00	307.00	313.00	246,354
2023-02-22	306.50	310.50	306.50	308.50	198,872
2023-02-21	312.50	312.50	307.50	311.00	441,377
2023-02-20	303.00	309.50	302.00	307.00	179,852
2023-02-17	303.00	304.00	300.00	302.50	161,753
2023-02-16	310.00	310.00	301.50	306.00	142,692
2023-02-15	302.00	304.00	300.00	304.00	453,893
2023-02-14	306.00	310.00	302.00	302.00	202,619
2023-02-13	300.00	310.00	300.00	310.00	201,405
2023-02-10	302.50	307.50	302.50	305.50	147,035
2023-02-09	311.50	312.00	305.50	309.00	324,360
2023-02-08	305.00	309.50	302.50	306.50	416,096
2023-02-07	293.50	302.50	290.00	300.50	1,351,044
2023-02-06	319.00	319.50	315.00	316.00	234,719
2023-02-03	318.50	321.00	316.00	319.00	313,522
2023-02-02	315.00	322.00	315.00	319.50	708,084
2023-02-01	315.50	317.00	313.00	316.00	883,984
2023-01-31	312.50	314.00	310.50	314.00	588,779
2023-01-30	314.50	316.50	312.50	315.50	304,931
2023-01-27	316.00	317.50	313.00	315.50	477,194
2023-01-26	318.00	319.50	314.00	315.00	402,377
2023-01-25	319.50	324.00	315.50	317.00	215,254
2023-01-24	308.00	321.00	308.00	319.50	204,939
2023-01-23	320.00	320.00	315.00	316.50	234,986
2023-01-20	313.50	320.00	313.50	318.50	263,129
2023-01-19	313.50	319.50	312.50	312.50	143,679
2023-01-18	319.50	324.50	319.50	319.50	246,920
2023-01-17	321.50	326.00	321.50	322.50	448,271
2023-01-16	322.50	326.00	319.50	323.50	270,566
2023-01-13	324.50	326.00	320.00	323.50	336,764
2023-01-12	315.50	326.50	315.00	320.50	498,324
2023-01-11	310.00	324.00	309.50	315.00	374,843
2023-01-10	309.00	314.50	307.00	308.50	613,598
2023-01-09	320.00	321.00	313.50	317.00	270,414
2023-01-06	318.00	320.00	316.00	319.00	289,629
2023-01-05	318.50	323.50	316.50	320.50	589,400
2023-01-04	312.50	322.50	312.50	322.50	521,410
2023-01-03	317.50	319.00	314.50	317.00	352,162
2023-01-02	314.50	314.50	314.50	314.50	0
2022-12-30	316.50	317.50	312.00	314.50	98,208
2022-12-29	320.00	320.00	311.00	316.50	232,086
2022-12-28	320.50	320.50	312.50	319.00	323,698
2022-12-27	313.50	313.50	313.50	313.50	0
2022-12-26	313.50	313.50	313.50	313.50	0
2022-12-23	311.50	315.50	308.50	313.50	172,603
2022-12-22	305.00	311.00	305.00	309.50	466,535
2022-12-21	300.00	305.50	298.00	305.50	486,184
2022-12-20	303.00	304.00	300.50	302.50	364,113
2022-12-19	301.50	309.50	300.50	304.50	419,316
2022-12-16	309.50	309.50	298.00	299.00	1,670,855
2022-12-15	310.00	314.50	303.50	310.00	300,628
2022-12-14	309.00	316.00	301.50	313.00	3,847,166
2022-12-13	298.50	305.00	298.50	304.00	7,233,937
2022-12-12	305.00	305.00	298.00	298.50	306,019
2022-12-09	301.50	303.00	297.00	301.50	249,181
2022-12-08	300.50	304.50	298.50	300.00	532,241
2022-12-07	305.00	305.00	298.00	299.00	2,808,141
2022-12-06	301.50	310.50	301.50	302.50	413,633
2022-12-05	309.00	309.00	302.50	304.00	2,813,440
2022-12-02	312.00	312.00	303.50	306.50	1,187,330
2022-12-01	304.00	307.50	303.00	304.50	1,072,205
2022-11-30	304.50	308.00	302.00	302.00	506,076
2022-11-29	307.00	307.50	304.50	305.00	679,286
2022-11-28	309.00	312.50	303.00	305.50	371,831
2022-11-25	306.50	311.50	306.50	311.00	173,257
2022-11-24	318.00	318.00	306.50	306.50	266,776
2022-11-23	303.50	312.00	303.50	309.50	146,597
2022-11-22	305.00	312.50	304.00	311.00	316,476
2022-11-21	297.00	306.00	297.00	303.00	1,601,197
2022-11-18	311.00	311.50	302.00	302.00	1,480,443
2022-11-17	310.00	312.50	307.00	310.00	1,222,908
2022-11-16	309.00	312.50	305.50	312.00	999,569
2022-11-15	311.50	313.50	309.00	309.00	307,012
2022-11-14	315.00	316.50	307.50	312.50	417,392
2022-11-11	300.00	314.00	300.00	309.00	422,988
2022-11-10	290.00	307.00	289.00	304.50	409,368
2022-11-09	284.50	296.00	284.50	292.00	607,074
2022-11-08	286.00	292.00	284.00	291.50	250,451
2022-11-07	287.00	290.00	272.00	285.00	453,538
2022-11-04	266.00	281.50	262.50	281.50	836,943
2022-11-03	244.50	244.50	240.00	243.00	179,470
2022-11-02	253.00	253.00	246.00	247.00	329,180
2022-11-01	249.50	252.00	246.50	249.00	279,217
2022-10-31	248.50	250.50	244.50	246.00	138,437
2022-10-28	246.00	250.50	244.50	250.00	128,477
2022-10-27	261.50	261.50	249.00	252.50	205,399
2022-10-26	254.50	261.00	250.00	261.00	519,673
2022-10-25	243.00	252.00	243.00	250.00	390,993
2022-10-24	253.00	254.00	247.00	247.50	327,966
2022-10-21	246.00	249.50	245.50	248.50	494,660
2022-10-20	249.00	255.00	249.00	252.50	292,171
2022-10-19	262.50	262.50	251.50	253.00	215,714
2022-10-18	259.00	260.50	254.50	258.50	370,887
2022-10-17	247.00	257.50	240.50	256.50	435,908
2022-10-14	256.50	256.50	240.00	240.50	640,154
2022-10-13	247.00	253.50	236.00	248.50	392,605
2022-10-12	244.00	244.00	234.50	241.00	530,704
2022-10-11	243.50	243.50	233.50	238.50	189,947
2022-10-10	249.00	249.00	237.00	238.00	238,501
2022-10-07	250.00	250.00	242.50	242.50	395,256
2022-10-06	246.00	249.00	244.50	248.50	332,493
2022-10-05	249.50	249.50	239.00	243.00	208,459
2022-10-04	237.50	244.50	233.50	244.50	435,329
2022-10-03	225.00	232.50	223.00	232.50	306,379
2022-09-30	214.50	227.00	214.50	227.00	403,469
2022-09-29	222.00	223.00	211.00	217.00	1,235,366
2022-09-28	225.50	225.50	211.50	223.50	865,124
2022-09-27	232.00	237.00	226.00	227.00	332,938
2022-09-26	229.00	235.50	227.50	233.50	402,423
2022-09-23	243.50	243.50	233.50	234.50	290,631
2022-09-22	242.50	244.50	239.50	242.00	103,189
2022-09-21	244.50	247.00	242.00	246.50	923,313
2022-09-20	250.50	250.50	240.50	240.50	267,562
2022-09-19	244.50	244.50	244.50	244.50	0
2022-09-16	249.50	249.50	241.50	244.50	490,344
2022-09-15	239.00	248.00	239.00	244.00	265,948
2022-09-14	252.00	252.00	240.50	243.50	297,195
2022-09-13	253.00	253.50	248.00	248.00	315,605
2022-09-12	253.00	255.50	246.50	255.50	387,570
2022-09-09	246.50	249.50	244.00	247.50	366,752
2022-09-08	240.50	248.00	240.50	243.50	295,113
2022-09-07	247.00	247.00	237.50	244.00	387,393
2022-09-06	241.00	251.00	240.50	241.50	499,813
2022-09-05	249.50	250.00	246.00	247.00	215,662
2022-09-02	251.00	254.00	247.50	253.50	420,215
2022-09-01	260.50	262.50	250.00	250.50	323,724
2022-08-31	274.00	274.00	261.00	265.50	916,865
2022-08-30	266.00	275.00	264.00	268.50	305,869
2022-08-29	268.50	268.50	268.50	268.50	0
2022-08-26	268.50	271.00	264.50	268.50	248,770
2022-08-25	268.00	268.00	264.00	267.50	476,192
2022-08-24	260.00	269.00	260.00	266.50	731,777
2022-08-23	283.00	283.00	263.50	265.00	279,730
2022-08-22	280.00	286.00	280.00	285.00	304,574
2022-08-19	284.50	290.00	282.00	284.00	578,796
2022-08-18	292.00	292.50	285.50	290.00	115,309
2022-08-17	296.00	296.50	286.00	288.00	204,641
2022-08-16	293.00	298.50	293.00	297.00	196,396
2022-08-15	300.50	302.50	298.00	300.00	156,513
2022-08-12	297.50	305.50	297.50	302.50	339,796
2022-08-11	310.00	310.50	302.00	304.00	226,740
2022-08-10	300.50	307.50	293.00	304.50	1,934,602
2022-08-09	304.00	304.00	293.50	296.00	612,202
2022-08-08	302.50	305.00	299.00	299.00	1,574,653
2022-08-05	316.50	316.50	302.50	302.50	913,578
2022-08-04	304.00	311.50	304.00	310.00	330,668
2022-08-03	305.50	314.00	302.50	308.50	739,771
2022-08-02	309.00	315.00	308.00	310.50	200,544
2022-08-01	320.00	320.00	309.00	315.00	369,336
2022-07-29	303.50	324.00	303.00	318.50	705,731
2022-07-28	292.50	305.50	292.50	303.00	120,843
2022-07-27	291.00	303.00	291.00	298.00	259,691
2022-07-26	298.00	300.00	293.00	297.00	392,673
2022-07-25	297.50	297.50	289.00	296.50	141,765
2022-07-22	284.00	298.00	284.00	294.00	196,653
2022-07-21	280.00	292.00	280.00	289.00	214,934
2022-07-20	287.50	289.50	282.50	286.50	160,850
2022-07-19	270.00	282.00	270.00	281.00	123,124
2022-07-18	283.50	283.50	273.50	276.50	219,180
2022-07-15	267.50	279.00	266.50	279.00	704,740
2022-07-14	270.00	270.50	264.50	267.50	239,946
2022-07-13	275.00	275.00	262.50	267.50	387,912
2022-07-12	267.50	270.00	266.50	269.00	133,849
2022-07-11	270.50	271.50	260.50	270.50	172,697
2022-07-08	272.00	275.50	269.50	270.00	366,195
2022-07-07	271.50	274.50	264.50	272.00	318,692
2022-07-06	256.50	266.00	248.00	264.50	780,000
2022-07-05	279.50	279.50	261.00	262.50	590,279
2022-07-04	281.00	281.00	276.50	279.00	121,309
2022-07-01	281.50	281.50	272.00	276.50	234,411
2022-06-30	279.50	280.00	272.00	275.00	486,698
2022-06-29	286.50	289.50	281.00	281.00	191,518
2022-06-28	295.50	296.00	290.00	290.00	243,558
2022-06-27	287.00	294.00	287.00	292.50	251,613
2022-06-24	287.00	287.00	281.50	286.50	336,527
2022-06-23	287.50	287.50	275.00	282.50	392,340
2022-06-22	286.50	289.00	276.00	280.00	1,239,943
2022-06-21	299.00	299.00	289.00	289.00	463,393
2022-06-20	299.50	299.50	289.00	291.50	559,337
2022-06-17	302.00	302.00	292.00	292.00	582,534
2022-06-16	303.00	304.50	294.00	295.00	514,529
2022-06-15	307.50	309.50	303.00	307.00	280,344
2022-06-14	304.50	308.00	303.00	303.00	402,037
2022-06-13	311.00	311.00	302.50	305.50	170,294
2022-06-10	316.50	324.00	314.50	315.00	246,456
2022-06-09	327.00	327.00	323.00	323.00	365,430
2022-06-08	317.50	326.00	317.50	323.00	539,193
2022-06-07	317.50	326.00	317.50	325.00	676,783
2022-06-06	324.00	324.50	319.00	320.00	358,744
2022-06-03	321.00	321.00	321.00	321.00	0
2022-06-02	321.00	321.00	321.00	321.00	0
2022-06-01	320.00	323.00	318.00	321.00	746,810
2022-05-31	319.00	320.00	316.00	320.00	476,744
2022-05-30	315.50	319.50	311.00	317.50	476,425
2022-05-27	311.00	316.50	310.00	315.00	371,401
2022-05-26	308.00	313.50	303.50	311.50	243,285
2022-05-25	303.00	309.00	303.00	306.50	384,909
2022-05-24	302.00	303.00	298.00	301.50	436,982
2022-05-23	292.50	303.00	292.50	301.00	412,845
2022-05-20	288.00	298.50	288.00	292.00	395,898
2022-05-19	290.00	293.00	282.50	286.50	263,845
2022-05-18	295.50	299.50	289.50	292.50	233,477
2022-05-17	286.00	297.00	286.00	295.50	317,083
2022-05-16	287.00	293.00	285.00	286.50	171,318
2022-05-13	279.50	296.00	279.50	294.50	247,453
2022-05-12	285.00	289.00	279.00	285.50	237,377
2022-05-11	278.00	289.00	278.00	286.00	208,946
2022-05-10	294.00	294.00	284.00	286.00	282,534
2022-05-09	286.00	291.50	277.00	287.00	446,443
2022-05-06	294.50	297.50	289.50	294.00	445,251
2022-05-05	281.00	299.50	275.00	289.00	1,384,305
2022-05-04	280.00	282.50	273.50	273.50	398,637
2022-05-03	288.50	288.50	281.50	283.50	374,300
2022-05-02	282.50	282.50	282.50	282.50	0
2022-04-29	289.50	291.50	280.50	282.50	638,633
2022-04-28	277.00	288.00	277.00	288.00	254,109
2022-04-27	301.00	301.00	282.50	284.50	368,826
2022-04-26	300.00	300.00	292.00	293.00	386,220
2022-04-25	292.00	294.50	288.50	292.50	349,288
2022-04-22	299.50	301.00	293.50	294.50	173,553
2022-04-21	307.00	307.00	301.50	302.00	250,793
2022-04-20	304.00	304.50	297.50	304.50	538,261
2022-04-19	296.00	299.00	289.50	299.00	1,945,471
2022-04-18	291.00	291.00	291.00	291.00	0
2022-04-15	291.00	291.00	291.00	291.00	0
2022-04-14	301.50	301.50	291.00	291.00	518,797
2022-04-13	287.00	296.00	287.00	295.50	421,868
2022-04-12	295.50	299.50	293.00	293.00	493,991
2022-04-11	301.50	305.00	298.50	302.50	353,805
2022-04-08	290.00	304.00	290.00	298.50	320,164
2022-04-07	300.00	303.00	300.00	300.00	293,920
2022-04-06	304.00	305.00	300.00	300.00	320,728
2022-04-05	318.00	318.00	301.00	302.50	316,605
2022-04-04	314.50	314.50	305.00	310.50	256,059
2022-04-01	316.00	316.00	305.00	307.50	201,617
2022-03-31	305.50	310.50	305.50	310.00	293,227
2022-03-30	316.00	316.00	305.00	308.50	382,109
2022-03-29	301.00	316.00	301.00	316.00	1,555,214
2022-03-28	300.00	310.00	299.00	300.00	437,751
2022-03-25	292.00	305.00	292.00	303.00	971,923
2022-03-24	298.50	305.50	298.00	300.00	627,158
2022-03-23	300.00	308.00	300.00	308.00	1,160,522
2022-03-22	319.50	319.50	304.00	304.00	292,158
2022-03-21	320.00	320.00	307.50	318.00	446,586
2022-03-18	314.00	315.50	311.00	315.50	1,024,530
2022-03-17	322.00	322.00	310.00	314.00	414,482
2022-03-16	315.00	318.00	311.50	315.50	582,152
2022-03-15	322.50	322.50	306.00	308.50	160,892
2022-03-14	316.50	317.00	308.00	315.00	341,735
2022-03-11	309.00	312.00	301.50	308.50	357,631
2022-03-10	311.50	311.50	302.00	302.00	349,538
2022-03-09	287.50	307.50	287.50	303.00	506,204
2022-03-08	303.50	307.50	293.50	295.50	444,357
2022-03-07	303.00	317.50	300.50	300.50	1,589,919
2022-03-04	278.00	324.00	277.00	315.00	1,747,746
2022-03-03	290.50	297.00	280.50	280.50	281,644
2022-03-02	286.00	294.50	286.00	294.00	326,883
2022-03-01	297.50	305.00	293.00	293.00	253,884
2022-02-28	296.00	304.00	295.50	304.00	365,763
2022-02-25	287.50	303.50	287.50	303.50	314,275
2022-02-24	292.00	296.50	288.00	288.00	361,148
2022-02-23	300.50	306.50	299.00	300.50	480,171
2022-02-22	295.50	307.00	295.50	300.00	548,423
2022-02-21	311.00	314.50	298.00	306.50	316,900
2022-02-18	304.00	314.50	304.00	310.50	335,387
2022-02-17	307.00	315.50	307.00	312.00	634,677
2022-02-16	325.00	325.00	313.00	315.00	203,804
2022-02-15	305.00	321.50	305.00	321.50	321,389
2022-02-14	312.50	317.00	307.00	307.00	308,002
2022-02-11	316.50	324.00	316.00	320.00	128,678
2022-02-10	327.00	328.00	318.00	321.00	151,295
2022-02-09	315.00	330.50	315.00	327.00	268,251
2022-02-08	317.00	326.50	317.00	323.00	184,194
2022-02-07	316.50	327.00	316.50	323.00	327,985
2022-02-04	330.00	330.00	323.00	325.50	317,417
2022-02-03	334.50	334.50	327.00	327.50	294,196
2022-02-02	313.50	332.00	313.50	332.00	184,943
2022-02-01	332.00	332.00	319.50	323.50	203,577
2022-01-31	317.00	326.00	312.00	320.00	312,072
2022-01-28	328.00	328.00	303.00	303.00	439,453
2022-01-27	319.50	322.50	316.50	321.00	239,962
2022-01-26	316.00	332.00	316.00	323.00	204,786
2022-01-25	326.50	331.00	319.50	326.50	180,833
2022-01-24	339.50	345.00	325.50	328.50	234,427
2022-01-21	347.50	351.00	343.00	348.00	266,786
2022-01-20	347.00	353.00	346.00	351.00	176,215
2022-01-19	344.00	353.00	342.00	348.00	185,553
2022-01-18	337.00	343.00	335.50	342.00	161,314
2022-01-17	333.00	348.00	333.00	345.50	110,741
2022-01-14	341.00	350.50	341.00	342.00	176,762
2022-01-13	347.50	351.00	342.50	347.00	495,302
2022-01-12	348.00	350.50	346.50	347.00	155,620
2022-01-11	341.50	353.00	341.50	347.00	187,490
2022-01-10	358.00	360.00	347.00	351.00	103,675
2022-01-07	370.50	370.50	358.00	359.00	160,594
2022-01-06	360.50	369.50	360.50	363.00	313,082
2022-01-05	377.00	377.00	366.50	368.00	196,182
2022-01-04	364.50	369.50	361.00	366.00	297,065
2022-01-03	358.50	358.50	358.50	358.50	0
2021-12-31	355.50	359.00	355.00	358.50	73,390
2021-12-30	349.00	359.50	349.00	356.50	255,432
2021-12-29	355.00	359.00	352.00	357.00	156,490
2021-12-28	353.00	353.00	353.00	353.00	0
2021-12-27	353.00	353.00	353.00	353.00	0
2021-12-24	355.00	355.00	341.50	353.00	64,411
2021-12-23	348.50	348.50	340.00	347.00	305,079
2021-12-22	325.50	341.00	325.50	341.00	710,878
2021-12-21	335.50	335.50	332.50	332.50	139,696
2021-12-20	331.50	334.50	330.00	331.50	198,707
2021-12-17	337.50	340.50	337.00	338.50	377,102
2021-12-16	339.50	341.50	337.50	337.50	296,972
2021-12-15	334.50	339.50	333.50	335.50	335,404
2021-12-14	336.50	340.50	335.50	337.00	451,468
2021-12-13	345.50	345.50	338.50	338.50	165,852
2021-12-10	347.00	347.50	342.50	343.00	301,996
2021-12-09	363.50	363.50	349.00	349.00	144,620
2021-12-08	357.50	365.50	356.00	356.50	176,528
2021-12-07	358.00	366.50	357.50	363.00	227,185
2021-12-06	361.00	361.50	357.00	358.50	221,156
2021-12-03	368.00	368.00	356.50	357.00	161,758
2021-12-02	355.50	367.50	355.50	363.50	815,207
2021-12-01	372.00	372.00	360.50	367.00	259,375
2021-11-30	352.00	365.00	350.50	359.50	1,146,175
2021-11-29	357.50	364.50	354.00	355.00	1,185,527
2021-11-26	364.00	366.00	357.00	357.00	332,047
2021-11-25	375.00	378.50	371.00	373.50	206,574
2021-11-24	368.50	379.50	368.50	371.50	419,849
2021-11-23	376.50	381.50	374.00	377.50	544,846
2021-11-22	379.00	384.00	376.00	379.50	339,220
2021-11-19	373.50	374.50	369.50	374.50	370,643
2021-11-18	366.00	374.00	363.00	373.00	583,813
2021-11-17	365.50	370.50	364.50	367.00	346,341
2021-11-16	370.50	370.50	360.00	368.00	322,887
2021-11-15	372.00	372.00	360.00	361.50	261,580
2021-11-12	366.00	366.00	358.50	364.50	677,047
2021-11-11	366.00	366.00	355.50	360.50	830,081
2021-11-10	365.00	365.50	356.00	357.00	619,333
2021-11-09	371.50	371.50	364.00	365.00	929,928
2021-11-08	372.00	372.00	365.00	368.50	545,932
2021-11-05	349.50	365.00	342.00	365.00	1,347,723
2021-11-04	330.00	341.50	328.50	337.00	690,125
2021-11-03	339.00	343.00	336.00	336.00	705,988
2021-11-02	349.00	349.00	343.00	343.50	336,588
2021-11-01	338.50	350.00	338.50	349.50	180,025
2021-10-29	351.50	351.50	340.50	346.00	200,949
2021-10-28	355.00	355.00	339.50	343.50	143,856
2021-10-27	363.00	363.00	348.50	348.50	225,725
2021-10-26	347.00	355.00	347.00	352.00	274,083
2021-10-25	345.00	350.50	343.50	347.50	172,238
2021-10-22	344.50	347.50	343.50	345.00	183,189
2021-10-21	338.50	346.00	338.50	343.00	132,472
2021-10-20	347.00	353.50	345.50	345.50	244,351
2021-10-19	346.00	355.00	346.00	350.50	223,888
2021-10-18	355.00	355.00	342.00	344.50	327,901
2021-10-15	346.50	348.50	338.50	345.00	337,929
2021-10-14	330.00	343.00	330.00	337.00	1,150,280
2021-10-13	339.00	345.50	333.00	333.00	1,179,080
2021-10-12	337.50	343.50	337.50	342.00	111,836
2021-10-11	344.00	344.00	338.50	341.00	157,387
2021-10-08	353.00	353.00	341.50	343.00	248,302
2021-10-07	343.00	345.50	338.50	345.00	536,601
2021-10-06	338.50	344.00	334.00	338.50	306,932
2021-10-05	354.50	354.50	343.00	343.00	216,117
2021-10-04	347.50	356.00	346.00	347.00	179,659
2021-10-01	353.50	359.00	353.00	356.00	198,910
2021-09-30	350.00	364.00	350.00	360.50	334,194
2021-09-29	356.00	366.00	355.50	357.50	440,392
2021-09-28	372.50	374.00	361.00	361.00	184,783
2021-09-27	378.50	381.50	372.50	375.00	295,973
2021-09-24	378.00	382.50	375.00	375.00	232,466
2021-09-23	395.50	395.50	382.50	387.00	171,535
2021-09-22	375.00	394.50	375.00	392.00	236,022
2021-09-21	386.00	391.50	382.50	384.00	179,804
2021-09-20	382.00	386.50	379.50	383.00	212,769

Share	Price	Change
Nativo Resources (NTVO)	0.375	85%
Dianomi (DNM)	64.50	69.74%
Orosur Mining (OMI)	24.75	33.78%
Gana Media (GANA)	0.095	26.67%
Team (TEAM)	15.00	20%

Share	Price	Change
Mothercare (MTC)	0.20	-74.36%
Immupharma (IMM)	3.38	-15.08%
Asiamet Resources Limited (ARS)	0.325	-12.82%
Skinbiotherap. (SBTX)	7.75	-11.43%
Airtel Africa (AAF)	316.40	-11.27%

Share	Price	Volume
Forgent (FORG)	0.008	2,109,209,884
Nativo Resources (NTVO)	0.375	982,067,510
Empyrean (EME)	0.047	757,967,255
Buccaneer Ergy (BUCE)	0.014	677,266,703
Lloyds (LLOY)	108.95	367,706,776