Metro Bank Share History

Metro Bank Share Price history. The following table shows end-of-day data MTRO historical share prices for Metro Bank, 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.

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

Date	Open	High	Low	Close	Volume
2026-10-23	160.60	165.00	160.40	162.00	425,286
2026-10-22	165.00	165.80	161.60	163.40	421,385
2026-10-21	160.20	167.00	160.20	164.80	727,437
2026-10-20	168.00	168.00	156.00	161.00	1,401,243
2026-10-19	170.00	170.00	162.60	163.80	544,470
2026-10-16	175.20	175.20	165.60	167.20	589,614
2026-10-15	157.80	168.00	157.80	168.00	1,204,172
2026-10-14	161.80	165.20	160.60	164.00	1,712,081
2026-10-13	154.00	163.20	154.00	162.00	795,007
2026-10-12	151.00	160.20	151.00	160.20	613,310
2026-10-09	152.80	157.60	152.80	155.00	965,853
2026-10-08	165.00	165.00	154.00	157.20	669,246
2026-10-07	157.00	161.60	157.00	157.80	629,641
2026-10-06	165.00	165.00	160.00	162.40	530,953
2026-10-05	162.00	164.40	159.40	161.40	657,938
2026-10-02	172.00	172.00	164.00	164.80	519,589
2026-10-01	168.00	171.60	165.60	166.80	992,544
2026-09-30	170.40	175.80	170.20	171.40	1,466,673
2026-09-29	167.00	175.40	167.00	171.60	403,346
2026-09-28	177.00	177.00	171.80	171.80	481,833
2026-09-25	171.20	177.80	171.20	175.80	1,292,759
2026-09-24	171.20	174.80	170.20	170.20	520,544
2026-09-23	175.40	178.00	172.20	172.60	572,712
2026-09-22	179.00	182.00	175.80	175.80	656,618
2026-09-21	182.00	182.00	177.80	179.00	658,087
2026-09-18	173.00	179.80	173.00	176.60	609,017
2026-09-17	179.40	180.80	177.80	178.80	556,465
2026-09-16	182.00	182.00	178.20	179.20	517,100
2026-09-15	179.00	181.60	174.00	177.20	665,477
2026-09-14	183.40	184.00	175.40	176.60	709,245
2026-09-11	174.00	184.00	174.00	182.80	1,591,914
2026-09-10	174.00	180.80	174.00	179.20	753,040
2026-09-09	175.00	178.40	175.00	177.60	704,548
2026-09-08	180.00	180.00	176.00	179.60	308,157
2026-09-07	179.00	180.40	175.00	179.20	764,167
2026-09-04	170.00	178.40	170.00	178.40	949,244
2026-09-03	165.80	177.20	165.80	177.20	767,901
2026-09-02	164.00	176.20	164.00	174.80	1,970,910
2026-09-01	173.00	173.00	165.00	170.00	846,644
2026-08-31	173.00	173.00	173.00	173.00	0
2026-08-28	165.00	173.00	163.80	173.00	1,900,494
2026-08-27	165.00	170.40	163.40	165.40	586,856
2026-08-26	168.60	170.20	167.40	167.40	429,410
2026-08-25	172.00	172.00	168.60	169.20	342,883
2026-08-24	171.00	171.40	168.60	169.60	602,827
2026-08-21	179.00	179.00	169.60	170.20	1,810,419
2026-08-20	171.20	172.80	170.40	170.60	538,961
2026-08-19	174.00	175.20	172.20	172.80	633,870
2026-08-18	175.20	178.60	174.60	174.60	464,196
2026-08-17	178.40	180.20	177.20	178.40	528,446
2026-08-14	182.00	182.00	177.40	180.20	314,189
2026-08-13	176.40	184.80	176.40	179.20	1,646,048
2026-08-12	170.00	176.40	170.00	176.20	1,399,536
2026-08-11	180.00	180.00	170.60	173.00	1,121,215
2026-08-10	171.00	177.40	171.00	173.60	752,977
2026-08-07	172.60	176.40	170.80	173.80	1,011,840
2026-08-06	177.60	180.80	173.60	173.60	1,677,554
2026-08-05	169.20	177.80	169.20	177.80	2,423,058
2026-08-04	170.00	173.40	158.00	171.20	7,819,080
2026-08-03	184.40	184.40	176.00	179.60	661,699
2026-07-31	170.00	180.00	170.00	177.00	383,419
2026-07-30	171.00	181.80	171.00	177.00	785,444
2026-07-29	185.60	185.60	172.60	173.60	905,562
2026-07-28	171.20	178.60	171.20	176.80	513,540
2026-07-27	180.80	183.00	178.60	178.60	418,488
2026-07-24	176.40	180.00	175.40	179.20	400,777
2026-07-23	180.00	180.00	174.80	174.80	659,187
2026-07-22	175.80	181.60	175.60	177.20	1,358,411
2026-07-21	170.40	176.80	168.80	175.60	842,961
2026-07-20	169.80	174.60	167.80	170.60	885,075
2026-07-17	170.40	172.40	166.40	169.60	356,492
2026-07-16	169.60	169.80	166.60	169.80	418,133
2026-07-15	163.20	170.40	163.20	167.80	238,977
2026-07-14	172.40	172.40	163.40	169.40	607,400
2026-07-13	169.20	169.20	166.60	168.40	333,313
2026-07-10	172.00	172.00	167.80	169.00	363,402
2026-07-09	175.00	175.00	169.20	169.60	307,185
2026-07-08	174.80	174.80	167.40	170.40	593,841
2026-07-07	173.60	174.40	172.40	174.00	712,166
2026-07-06	177.80	177.80	172.60	174.80	382,435
2026-07-03	167.60	175.80	167.60	174.00	859,668
2026-07-02	170.80	175.40	170.20	175.00	1,076,002
2026-07-01	170.00	172.00	163.20	171.80	1,060,303
2026-06-30	179.00	179.00	161.80	163.80	1,429,200
2026-06-29	176.00	176.00	170.80	170.40	373,713
2026-06-26	163.00	174.60	163.00	174.60	1,072,139
2026-06-25	160.60	172.80	160.60	172.80	1,182,969
2026-06-24	165.00	168.80	160.00	168.20	994,676
2026-06-23	170.00	170.00	162.80	166.60	3,550,922
2026-06-22	162.60	167.60	162.60	166.80	596,098
2026-06-19	162.60	168.20	162.60	166.20	802,619
2026-06-18	175.80	175.80	168.60	169.00	546,828
2026-06-17	172.80	174.60	167.00	171.20	572,403
2026-06-16	163.60	172.40	163.60	172.00	619,897
2026-06-15	171.00	173.00	165.20	172.20	1,360,091
2026-06-12	167.20	167.20	158.40	165.20	1,104,863
2026-06-11	160.20	163.40	158.00	160.00	1,373,159
2026-06-10	158.20	160.80	155.60	160.40	670,204
2026-06-09	160.00	160.60	156.80	157.40	759,950
2026-06-08	158.00	159.20	156.40	157.60	560,239
2026-06-05	164.00	164.80	159.40	160.00	556,344
2026-06-04	167.00	168.40	163.20	164.80	729,962
2026-06-03	171.60	172.20	168.00	168.00	602,538
2026-06-02	179.80	179.80	171.20	171.20	695,429
2026-06-01	166.00	175.60	166.00	174.00	862,377
2026-05-29	166.60	172.60	166.60	172.40	2,706,189
2026-05-28	158.80	168.20	156.80	165.60	968,899
2026-05-27	159.00	159.00	156.00	156.80	389,035
2026-05-26	155.00	157.40	153.60	157.00	635,165
2026-05-25	153.40	153.40	153.40	153.40	0
2026-05-22	147.00	154.40	147.00	153.40	530,899
2026-05-21	151.60	154.00	148.40	154.00	1,001,150
2026-05-20	144.20	150.60	144.20	149.20	894,148
2026-05-19	150.00	150.00	143.60	144.80	657,498
2026-05-18	144.40	145.80	142.60	144.00	380,451
2026-05-15	141.80	145.00	141.80	145.00	638,131
2026-05-14	141.20	149.20	141.20	148.00	845,956
2026-05-13	154.20	154.20	145.80	146.80	590,602
2026-05-12	153.00	154.40	146.40	147.60	819,329
2026-05-11	153.60	158.80	153.60	156.40	910,918
2026-05-08	154.00	155.40	153.00	154.00	687,798
2026-05-07	156.40	158.20	155.00	155.20	927,317
2026-05-06	152.20	159.80	150.00	156.00	2,113,092
2026-05-05	151.00	151.00	145.60	149.80	689,057
2026-05-04	148.80	148.80	148.80	148.80	0
2026-05-01	149.60	149.60	143.80	148.80	820,728
2026-04-30	146.00	149.60	138.80	149.20	1,495,744
2026-04-29	147.80	147.80	138.40	138.60	403,547
2026-04-28	144.40	144.40	139.00	140.80	603,923
2026-04-27	133.40	140.40	133.40	139.40	643,317
2026-04-24	142.60	142.60	137.00	137.60	685,009
2026-04-23	150.40	150.40	138.00	140.60	1,216,421
2026-04-22	151.20	151.20	142.80	143.80	499,347
2026-04-21	143.40	146.40	143.40	144.60	574,105
2026-04-20	151.80	151.80	142.60	143.40	652,424
2026-04-17	141.80	146.80	141.40	145.20	1,104,912
2026-04-16	141.60	142.80	140.60	141.60	685,041
2026-04-15	142.40	144.80	141.00	141.60	3,165,058
2026-04-14	146.40	147.20	140.60	142.80	1,315,903
2026-04-13	137.00	140.20	135.00	140.00	2,055,525
2026-04-10	132.60	138.20	132.60	137.80	1,906,652
2026-04-09	132.60	132.60	128.00	131.80	1,595,436
2026-04-08	128.20	132.00	126.40	129.00	1,550,779
2026-04-07	125.00	125.00	121.40	122.40	1,213,584
2026-04-06	122.00	122.00	122.00	122.00	0
2026-04-03	122.00	122.00	122.00	122.00	0
2026-04-02	121.60	122.40	119.60	122.00	1,032,102
2026-04-01	118.00	122.60	118.00	122.60	1,376,465
2026-03-31	118.80	118.80	113.80	117.80	736,074
2026-03-30	118.60	118.60	112.00	113.60	837,328
2026-03-27	115.20	115.40	113.00	113.60	532,473
2026-03-26	116.60	116.80	114.60	116.00	749,486
2026-03-25	116.00	118.20	115.80	117.40	1,038,840
2026-03-24	111.00	114.60	110.40	114.00	511,648
2026-03-23	107.00	114.40	105.60	112.60	1,258,807
2026-03-20	113.00	114.40	110.40	110.40	3,039,148
2026-03-19	108.60	112.40	108.60	112.00	3,912,207
2026-03-18	113.80	116.60	113.40	115.40	869,186
2026-03-17	112.60	114.00	111.20	113.20	803,886
2026-03-16	110.80	112.40	110.00	111.80	563,782
2026-03-13	110.00	112.20	109.40	110.80	776,167
2026-03-12	116.00	116.00	110.40	112.20	772,557
2026-03-11	115.80	117.40	114.60	115.00	724,625
2026-03-10	114.80	116.80	114.00	116.00	2,409,057
2026-03-09	115.40	115.40	110.40	112.00	1,508,033
2026-03-06	113.80	118.20	113.60	117.20	1,883,980
2026-03-05	112.00	116.20	110.60	114.80	1,880,120
2026-03-04	111.20	123.60	110.20	112.00	3,848,017
2026-03-03	126.00	126.00	114.20	114.20	1,068,255
2026-03-02	116.60	122.80	116.00	121.00	1,285,988
2026-02-27	123.80	127.40	122.00	124.40	918,034
2026-02-26	132.00	132.00	125.60	125.80	336,683
2026-02-25	123.60	128.40	123.00	127.80	345,268
2026-02-24	122.00	127.60	122.00	127.20	693,552
2026-02-23	129.00	129.00	125.60	127.00	398,982
2026-02-20	132.60	132.60	128.80	129.40	321,601
2026-02-19	130.40	131.20	129.40	129.80	305,434
2026-02-18	132.60	132.60	130.00	131.80	392,792
2026-02-17	132.60	132.60	125.40	129.40	302,732
2026-02-16	127.80	128.40	126.40	126.60	198,329
2026-02-13	128.40	128.40	124.80	127.60	408,128
2026-02-12	125.00	130.60	125.00	127.00	407,650
2026-02-11	135.80	135.80	128.80	129.00	379,701
2026-02-10	135.40	135.40	128.20	131.80	391,217
2026-02-09	130.80	131.80	125.60	129.60	1,563,063
2026-02-06	123.20	130.40	123.20	130.00	710,609
2026-02-05	140.00	140.00	128.40	128.40	945,324
2026-02-04	134.80	135.80	133.00	133.40	890,610
2026-02-03	134.60	136.00	134.00	135.20	696,897
2026-02-02	132.80	134.60	132.00	134.40	429,957
2026-01-30	134.80	136.00	133.00	133.20	631,443
2026-01-29	137.40	137.40	131.40	132.60	784,413
2026-01-28	134.40	135.60	133.20	133.60	792,555
2026-01-27	131.40	134.60	130.20	134.60	1,017,759
2026-01-26	121.00	131.60	121.00	130.00	518,430
2026-01-23	130.40	132.60	129.40	130.00	646,097
2026-01-22	129.00	131.20	128.20	129.80	953,801
2026-01-21	127.00	128.20	123.60	128.20	670,509
2026-01-20	126.80	129.20	126.80	128.40	632,393
2026-01-19	130.80	130.80	127.20	128.60	756,361
2026-01-16	128.60	131.00	127.60	130.80	630,996
2026-01-15	132.00	132.00	128.20	129.00	783,522
2026-01-14	127.80	130.40	124.00	129.40	1,800,804
2026-01-13	122.00	125.60	122.00	124.20	694,966
2026-01-12	121.80	125.80	121.80	125.00	493,191
2026-01-09	122.40	126.40	122.40	124.60	460,141
2026-01-08	122.40	125.40	122.40	124.80	546,326
2026-01-07	120.00	126.00	120.00	125.80	690,173
2026-01-06	126.00	126.00	121.20	125.40	1,853,004
2026-01-05	121.00	122.80	119.00	122.80	2,815,381
2026-01-02	123.60	123.60	117.80	119.40	5,598,183
2026-01-01	120.60	120.60	120.60	120.60	0
2025-12-31	123.60	123.60	119.60	120.60	121,805
2025-12-30	121.00	122.20	119.40	121.40	872,984
2025-12-29	121.00	121.00	119.00	119.60	771,520
2025-12-26	121.00	121.00	121.00	121.00	0
2025-12-25	121.00	121.00	121.00	121.00	0
2025-12-24	118.00	121.00	118.00	121.00	279,924
2025-12-23	120.40	121.00	118.60	119.20	1,129,775
2025-12-22	118.00	120.40	115.60	120.40	714,899
2025-12-19	114.60	120.20	114.60	117.00	1,428,205
2025-12-18	117.20	118.00	115.60	117.40	557,797
2025-12-17	112.00	117.80	112.00	115.40	1,708,113
2025-12-16	117.20	117.20	112.20	113.60	901,179
2025-12-15	112.00	116.40	112.00	114.40	1,018,518
2025-12-12	117.20	117.40	114.20	115.00	565,207
2025-12-11	115.00	116.60	115.00	115.40	782,952
2025-12-10	114.40	116.20	113.40	116.20	773,899
2025-12-09	112.60	114.60	112.40	113.80	2,631,108
2025-12-08	116.00	116.00	112.00	114.00	628,650
2025-12-05	110.00	115.40	110.00	113.20	1,213,688
2025-12-04	110.40	111.20	109.40	110.80	536,737
2025-12-03	110.20	110.80	108.20	110.20	1,503,814
2025-12-02	107.00	110.20	106.60	110.20	7,084,198
2025-12-01	109.00	109.00	104.60	107.40	1,627,624
2025-11-28	105.80	107.20	105.20	106.00	1,418,210
2025-11-27	106.00	107.20	104.80	106.60	2,576,828
2025-11-26	99.00	105.20	99.00	105.20	1,222,425
2025-11-25	102.80	102.80	98.30	100.00	1,574,625
2025-11-24	98.70	103.60	98.70	102.80	799,894
2025-11-21	101.40	103.40	100.40	102.20	655,337
2025-11-20	108.60	108.60	103.20	104.20	756,065
2025-11-19	102.00	104.40	102.00	103.60	398,544
2025-11-18	106.60	106.60	103.20	105.40	690,067
2025-11-17	105.80	107.80	105.80	107.80	577,081
2025-11-14	112.80	112.80	106.00	106.60	1,256,358
2025-11-13	107.00	112.80	107.00	109.60	779,080
2025-11-12	116.00	116.00	110.80	110.80	425,907
2025-11-11	112.60	114.00	111.40	112.20	1,048,076
2025-11-10	111.20	114.60	110.80	111.80	1,506,426
2025-11-07	117.60	117.60	110.00	111.00	1,050,990
2025-11-06	115.80	117.40	112.20	113.40	1,557,274
2025-11-05	114.40	119.00	109.80	118.00	3,122,990
2025-11-04	113.60	114.20	108.60	109.00	1,993,995
2025-11-03	119.20	119.20	115.40	115.40	1,005,303
2025-10-31	116.00	117.40	115.60	117.00	340,855
2025-10-30	114.80	118.20	113.60	116.60	921,713
2025-10-29	116.40	119.20	116.20	118.60	654,786
2025-10-28	109.40	116.80	109.40	116.00	735,635
2025-10-27	113.80	116.40	113.40	115.40	832,519
2025-10-24	112.20	113.60	110.40	113.60	433,806
2025-10-23	113.40	113.60	111.20	112.00	433,677
2025-10-22	107.00	113.40	107.00	112.20	819,314
2025-10-21	111.80	111.80	109.60	110.80	491,784
2025-10-20	111.00	112.40	110.60	111.60	373,657
2025-10-17	113.00	113.80	109.60	110.00	1,590,837
2025-10-16	113.00	116.40	113.00	115.20	561,098
2025-10-15	116.80	118.20	113.40	115.40	1,513,772
2025-10-14	115.00	116.80	114.60	116.60	549,352
2025-10-13	118.00	119.00	117.00	117.40	479,742
2025-10-10	120.20	120.20	116.60	116.60	559,950
2025-10-09	116.80	121.60	116.80	119.40	1,274,513
2025-10-08	117.60	120.60	117.00	120.60	1,460,392
2025-10-07	116.20	118.00	116.20	117.20	643,042
2025-10-06	117.40	120.80	116.60	117.20	834,819
2025-10-03	121.00	122.00	119.80	120.60	1,518,597
2025-10-02	119.80	122.00	119.20	120.40	755,243
2025-10-01	120.60	120.60	117.80	119.40	1,378,207
2025-09-30	120.60	124.20	120.00	121.20	1,261,592
2025-09-29	120.20	122.60	119.80	120.60	1,217,117
2025-09-26	116.00	122.00	116.00	121.20	666,044
2025-09-25	125.60	125.60	119.80	120.00	5,822,632
2025-09-24	122.80	123.40	121.00	121.80	396,697
2025-09-23	123.00	124.80	121.80	122.60	812,473
2025-09-22	122.00	123.80	119.40	122.00	1,693,928
2025-09-19	122.80	124.00	120.60	120.60	1,386,455
2025-09-18	122.80	125.20	121.80	125.00	1,306,444
2025-09-17	124.80	126.00	123.00	123.40	500,169
2025-09-16	126.80	126.80	123.80	124.00	652,990
2025-09-15	129.00	131.20	125.80	127.00	1,078,768
2025-09-12	130.00	130.00	126.40	127.40	343,924
2025-09-11	125.80	130.00	125.80	128.00	559,705
2025-09-10	122.00	128.60	122.00	126.60	646,586
2025-09-09	130.00	130.00	125.00	125.80	409,137
2025-09-08	123.80	128.60	123.40	128.00	646,549
2025-09-05	119.40	124.80	119.40	124.00	434,038
2025-09-04	117.60	125.80	117.60	124.00	554,528
2025-09-03	125.00	125.00	121.40	121.60	895,192
2025-09-02	121.60	123.40	120.80	121.40	1,018,708
2025-09-01	119.20	123.00	118.60	122.60	1,018,383
2025-08-29	123.20	128.00	118.00	118.00	1,831,920
2025-08-28	130.20	131.00	127.80	127.80	322,912
2025-08-27	125.20	129.60	125.20	129.60	688,394
2025-08-26	122.20	130.00	122.20	130.00	1,064,032
2025-08-25	129.20	129.20	129.20	129.20	0
2025-08-22	127.20	129.60	127.20	129.20	668,081
2025-08-21	127.00	130.60	126.00	128.00	6,463,405
2025-08-20	125.20	129.00	124.60	127.20	2,647,276
2025-08-19	125.80	127.80	120.40	126.40	3,438,727
2025-08-18	112.00	120.60	112.00	120.00	1,513,499
2025-08-15	108.00	114.00	108.00	113.60	1,418,018
2025-08-14	108.00	111.80	108.00	110.40	858,084
2025-08-13	111.80	112.60	108.60	108.80	956,178
2025-08-12	108.20	110.00	106.20	109.20	2,807,959
2025-08-11	105.00	109.00	105.00	109.00	3,386,486
2025-08-08	108.40	109.80	106.00	107.80	2,393,489
2025-08-07	114.80	114.80	107.00	110.00	5,457,344
2025-08-06	132.00	132.00	110.60	112.40	7,581,978
2025-08-05	126.60	126.60	122.40	125.20	781,602
2025-08-04	120.00	126.80	120.00	123.00	979,728
2025-08-01	129.00	129.20	123.00	123.60	1,243,901
2025-07-31	132.20	133.20	128.80	129.00	2,685,163
2025-07-30	127.40	132.40	127.40	131.00	682,879
2025-07-29	133.20	133.20	129.40	129.40	494,924
2025-07-28	133.60	133.80	130.80	130.80	374,583
2025-07-25	128.60	133.60	128.60	133.00	642,140
2025-07-24	127.00	132.80	127.00	129.60	703,216
2025-07-23	137.00	137.00	129.60	131.60	406,018
2025-07-22	127.00	132.40	127.00	131.00	767,325
2025-07-21	130.80	130.80	128.40	130.40	534,790
2025-07-18	127.00	130.60	127.00	129.40	548,055
2025-07-17	130.00	132.40	129.80	131.00	622,858
2025-07-16	136.00	137.60	129.80	129.80	1,184,496
2025-07-15	130.00	135.60	127.00	133.00	1,357,665
2025-07-14	137.40	137.40	130.60	133.00	669,799
2025-07-11	130.00	134.80	130.00	131.60	846,749
2025-07-10	134.00	137.60	129.60	133.60	1,260,959
2025-07-09	130.00	133.60	130.00	130.20	1,017,987
2025-07-08	132.00	133.80	129.40	129.40	1,031,985
2025-07-07	128.20	130.80	127.40	130.00	288,252
2025-07-04	129.20	129.20	125.20	128.40	452,794
2025-07-03	130.20	130.20	125.60	126.80	717,423
2025-07-02	131.00	131.40	123.60	124.20	806,994
2025-07-01	133.00	133.80	128.40	128.80	780,449
2025-06-30	132.00	133.00	129.80	132.20	648,779
2025-06-27	127.20	132.00	127.20	130.00	711,403
2025-06-26	128.80	130.00	127.00	130.00	635,515
2025-06-25	127.00	129.80	126.80	128.60	1,004,023
2025-06-24	128.00	130.40	126.60	127.40	520,175
2025-06-23	135.00	135.00	127.00	127.80	906,491
2025-06-20	125.80	132.00	125.80	130.80	1,637,483
2025-06-19	125.40	130.80	125.40	125.80	604,145
2025-06-18	132.00	132.00	124.80	127.40	1,255,353
2025-06-17	135.00	135.00	125.20	130.00	2,263,891
2025-06-16	126.20	132.80	119.00	132.80	8,073,447
2025-06-13	108.40	113.40	108.40	112.20	545,183
2025-06-12	110.00	112.00	109.40	112.00	1,000,848
2025-06-11	110.00	114.40	110.00	112.40	455,609
2025-06-10	115.00	115.60	113.80	114.20	2,889,579
2025-06-09	112.40	116.00	112.40	114.80	565,229
2025-06-06	114.20	116.20	112.20	114.40	663,495
2025-06-05	112.20	112.20	110.60	111.80	690,461
2025-06-04	113.20	117.00	110.00	112.20	1,244,244
2025-06-03	110.40	116.20	110.40	115.20	564,904
2025-06-02	111.60	116.80	111.60	115.00	606,748
2025-05-30	114.00	116.00	113.00	116.00	2,645,091
2025-05-29	116.40	117.00	114.60	114.60	321,864
2025-05-28	119.80	120.00	116.20	116.40	646,403
2025-05-27	120.00	121.60	118.60	118.60	1,025,919
2025-05-26	115.93	115.93	115.93	115.93	0
2025-05-23	115.00	119.80	114.80	117.80	998,057
2025-05-22	115.00	118.60	115.00	118.40	611,841
2025-05-21	121.00	121.00	117.00	117.60	880,193
2025-05-20	119.20	123.20	119.20	120.80	1,107,796
2025-05-19	116.40	121.40	115.40	120.40	1,259,282
2025-05-16	122.00	122.00	117.20	118.00	1,173,645
2025-05-15	116.40	123.80	116.40	120.60	2,188,805
2025-05-14	115.00	122.80	115.00	117.00	7,210,275
2025-05-13	111.60	116.40	111.20	116.40	2,129,580
2025-05-12	109.20	113.20	109.20	110.60	1,301,807
2025-05-09	105.60	111.80	105.60	111.00	1,537,389
2025-05-08	101.40	110.80	101.40	108.20	3,732,408
2025-05-07	104.60	105.80	103.20	104.20	1,613,405
2025-05-06	98.70	104.20	98.70	103.80	983,098
2025-05-05	102.20	102.20	102.20	102.20	0
2025-05-02	98.00	103.40	98.00	102.20	844,523
2025-05-01	102.00	102.00	99.00	100.00	602,749
2025-04-30	98.10	102.80	98.10	100.60	787,309
2025-04-29	96.90	103.20	96.90	103.20	1,279,913
2025-04-28	95.20	99.00	94.80	97.10	1,599,899
2025-04-25	93.20	95.80	93.00	94.40	907,747
2025-04-24	91.90	94.20	91.90	93.50	2,441,678
2025-04-23	91.60	94.10	91.60	92.60	947,071
2025-04-22	92.40	92.60	90.10	90.60	407,503
2025-04-21	92.40	92.40	92.40	92.40	0
2025-04-18	92.40	92.40	92.40	92.40	0
2025-04-17	91.90	93.10	91.60	92.40	476,795
2025-04-16	93.50	98.50	90.50	92.60	864,350
2025-04-15	90.00	95.00	90.00	93.40	1,844,863
2025-04-14	90.00	91.60	89.00	91.20	751,038
2025-04-11	86.10	87.50	84.90	87.10	328,891
2025-04-10	87.00	89.60	84.10	86.10	1,190,052
2025-04-09	81.90	85.60	81.00	82.80	1,749,605
2025-04-08	82.00	87.60	81.00	86.10	1,081,014
2025-04-07	84.50	84.50	76.60	81.10	2,157,340
2025-04-04	88.00	88.50	82.30	84.50	3,769,059
2025-04-03	88.60	92.30	88.60	90.20	544,158
2025-04-02	94.00	94.00	88.50	91.90	356,521
2025-04-01	89.90	92.10	89.60	91.40	641,234
2025-03-31	89.00	90.50	88.90	89.10	878,138
2025-03-28	94.70	94.70	90.60	91.30	557,609
2025-03-27	94.10	95.30	90.70	93.20	852,429
2025-03-26	94.20	96.40	93.90	94.80	1,192,000
2025-03-25	90.00	94.00	89.70	93.80	899,473
2025-03-24	89.30	92.70	89.30	89.50	1,089,458
2025-03-21	90.10	92.10	89.60	91.00	1,213,886
2025-03-20	91.30	93.40	90.30	91.40	696,450
2025-03-19	90.00	93.80	89.80	93.20	621,339
2025-03-18	90.10	92.50	89.80	90.10	1,203,116
2025-03-17	93.50	93.50	90.50	91.80	1,362,119
2025-03-14	95.00	95.00	91.10	92.20	398,315
2025-03-13	96.00	96.30	91.40	92.80	1,363,171
2025-03-12	90.00	97.60	88.90	94.60	2,742,703
2025-03-11	89.50	89.80	86.30	88.00	1,655,820
2025-03-10	85.00	88.60	85.00	86.80	1,121,469
2025-03-07	88.00	89.30	84.70	88.90	1,384,350
2025-03-06	85.80	87.40	84.10	84.60	728,196
2025-03-05	82.00	88.20	82.00	86.90	1,713,848
2025-03-04	83.00	85.40	82.50	84.50	2,762,033
2025-03-03	88.70	88.90	80.50	83.00	4,964,147
2025-02-28	89.80	92.60	88.70	88.70	10,602,451
2025-02-27	101.20	101.20	84.00	89.70	5,635,594
2025-02-26	93.00	100.60	93.00	97.80	1,802,179
2025-02-25	95.80	98.10	93.00	93.80	960,193
2025-02-24	95.00	98.00	95.00	96.40	1,291,448
2025-02-21	99.00	100.80	95.20	96.90	988,343
2025-02-20	98.00	101.00	98.00	99.50	528,374
2025-02-19	98.30	101.00	98.30	99.90	605,344
2025-02-18	101.40	103.80	99.50	100.60	945,515
2025-02-17	100.80	103.00	100.80	102.40	525,930
2025-02-14	98.00	103.40	98.00	100.60	1,250,205
2025-02-13	103.60	104.60	99.40	100.00	1,356,729
2025-02-12	101.40	106.80	101.00	103.80	1,348,100
2025-02-11	104.40	106.40	103.60	103.80	1,066,649
2025-02-10	102.40	106.40	102.40	103.80	1,231,180
2025-02-07	104.80	105.60	102.60	105.20	1,548,685
2025-02-06	102.80	106.00	101.60	102.60	1,789,551
2025-02-05	100.60	102.80	98.00	101.80	1,153,026
2025-02-04	96.40	99.30	96.40	98.40	520,823
2025-02-03	101.60	101.60	97.50	98.20	1,217,370
2025-01-31	100.00	103.00	100.00	102.20	1,022,204
2025-01-30	102.60	102.80	97.30	101.00	1,584,779
2025-01-29	98.00	99.90	96.60	99.10	866,594
2025-01-28	93.00	98.00	91.70	97.80	985,941
2025-01-27	93.90	94.90	93.40	93.60	620,602
2025-01-24	97.00	97.00	93.60	94.80	411,363
2025-01-23	91.70	96.90	91.70	96.40	1,314,016
2025-01-22	95.00	95.00	92.40	92.50	574,326
2025-01-21	92.00	97.10	91.70	94.30	1,746,072
2025-01-20	91.60	92.90	90.90	92.50	694,992
2025-01-17	91.00	92.80	90.90	91.30	1,050,320
2025-01-16	92.50	94.70	91.20	92.50	981,403
2025-01-15	93.00	94.60	91.50	94.00	1,370,799
2025-01-14	89.20	91.60	89.20	90.30	1,061,628
2025-01-13	92.20	92.20	89.90	90.20	913,769
2025-01-10	90.00	95.20	90.00	91.00	1,450,963
2025-01-09	90.80	95.00	89.80	93.50	1,278,955
2025-01-08	93.90	93.90	91.30	91.30	1,529,097
2025-01-07	95.00	96.30	93.60	94.00	851,032
2025-01-06	101.80	101.80	95.40	96.50	1,184,707
2025-01-03	98.00	100.40	96.00	99.70	1,406,872
2025-01-02	93.30	97.00	92.40	96.30	1,099,785
2025-01-01	94.20	94.20	94.20	94.20	0
2024-12-31	93.00	95.00	93.00	94.20	381,005
2024-12-30	90.20	93.60	90.20	93.10	567,567
2024-12-27	96.00	96.00	90.30	93.80	1,449,330
2024-12-26	95.80	95.80	95.80	95.80	0
2024-12-25	95.80	95.80	95.80	95.80	0
2024-12-24	91.90	95.90	91.90	95.80	305,389
2024-12-23	100.00	100.00	92.70	92.90	1,325,617
2024-12-20	95.10	99.90	95.10	99.90	2,591,307
2024-12-19	95.00	97.00	93.20	96.40	2,324,929
2024-12-18	89.20	95.90	88.80	94.30	2,558,234
2024-12-17	91.30	91.30	87.50	88.30	2,462,127
2024-12-16	90.80	92.00	90.30	91.00	575,076
2024-12-13	93.00	93.00	90.60	90.90	736,325
2024-12-12	91.60	93.50	90.60	92.00	376,854
2024-12-11	94.50	94.50	92.00	92.50	858,674
2024-12-10	89.10	95.00	88.30	94.00	1,789,484
2024-12-09	90.00	93.70	89.70	91.50	1,960,320
2024-12-06	95.10	95.10	90.70	93.00	1,431,336
2024-12-05	97.00	97.00	90.20	92.50	5,423,630
2024-12-04	99.00	99.40	96.30	96.30	1,980,346
2024-12-03	101.00	101.00	97.30	98.50	1,831,755
2024-12-02	104.60	105.00	100.00	100.60	1,135,711
2024-11-29	102.00	104.20	101.20	103.80	710,902
2024-11-28	102.00	102.00	99.00	101.20	775,058
2024-11-27	102.40	103.40	96.30	99.60	2,755,960
2024-11-26	107.00	108.60	102.80	102.80	2,333,317
2024-11-25	103.00	107.60	102.60	107.00	2,568,473
2024-11-22	100.00	102.00	96.40	102.00	2,300,339
2024-11-21	94.10	102.00	93.50	101.60	12,409,805
2024-11-20	90.00	93.90	89.50	93.70	821,883
2024-11-19	86.60	90.80	86.60	90.80	763,115
2024-11-18	89.40	91.90	86.00	90.30	1,225,189
2024-11-15	90.00	92.60	88.10	88.70	1,820,997
2024-11-14	94.90	94.90	87.60	90.00	4,015,258
2024-11-13	87.20	96.00	85.20	96.00	5,282,962
2024-11-12	82.00	88.10	82.00	86.40	4,537,151
2024-11-11	82.40	86.40	82.20	84.50	2,438,942
2024-11-08	80.00	82.40	77.70	82.40	965,036
2024-11-07	77.90	79.50	76.80	78.20	915,618
2024-11-06	79.00	79.70	76.80	77.90	890,146
2024-11-05	75.00	78.20	75.00	77.60	1,027,596
2024-11-04	75.00	78.00	75.00	76.10	595,451
2024-11-01	77.90	78.00	75.90	76.50	2,163,083
2024-10-31	75.00	77.30	74.60	77.30	1,872,389
2024-10-30	69.00	75.00	69.00	74.80	1,778,760
2024-10-29	69.00	71.10	69.00	70.40	827,616
2024-10-28	69.00	70.10	68.70	70.10	419,615
2024-10-25	69.10	70.00	69.00	70.00	452,109
2024-10-24	70.90	71.10	70.30	70.40	536,434
2024-10-23	69.00	70.00	69.00	70.00	300,026
2024-10-22	70.60	71.30	69.90	70.00	551,500
2024-10-21	74.00	74.00	71.00	71.40	943,438
2024-10-18	69.90	73.90	69.90	73.80	1,446,534
2024-10-17	70.30	71.50	69.90	71.50	806,282
2024-10-16	69.00	70.20	68.20	69.70	1,104,844
2024-10-15	69.00	69.00	66.30	68.50	587,785
2024-10-14	66.10	68.90	66.10	67.80	430,981
2024-10-11	68.40	68.60	66.60	68.60	969,082
2024-10-10	69.00	71.50	68.40	68.40	2,221,701
2024-10-09	70.00	70.00	68.20	69.00	464,858
2024-10-08	68.00	69.20	67.40	68.10	452,928
2024-10-07	68.50	69.10	67.10	68.50	682,706
2024-10-04	67.80	68.80	67.40	68.70	952,439
2024-10-03	66.70	67.60	66.50	67.20	322,138
2024-10-02	70.80	70.80	66.20	66.90	527,978
2024-10-01	67.60	68.90	67.10	67.60	305,107
2024-09-30	70.00	70.00	67.50	68.00	939,260
2024-09-27	67.50	68.40	66.20	68.40	931,627
2024-09-26	66.60	67.80	66.60	67.00	303,872
2024-09-25	68.10	69.10	66.90	67.00	976,570
2024-09-24	68.10	70.00	68.10	68.80	916,212
2024-09-23	69.00	71.60	68.40	69.90	1,289,625
2024-09-20	65.50	68.60	64.60	68.30	1,247,191
2024-09-19	66.00	66.00	64.30	64.40	527,949
2024-09-18	65.50	66.00	64.60	65.00	736,839
2024-09-17	67.00	67.00	64.80	64.90	548,762
2024-09-16	65.80	66.50	63.90	65.90	538,213
2024-09-13	64.00	66.30	64.00	65.80	580,265
2024-09-12	63.00	67.20	63.00	65.60	1,448,333
2024-09-11	68.60	69.50	63.00	63.10	2,408,524
2024-09-10	69.00	71.10	69.00	69.50	801,721
2024-09-09	68.00	70.40	68.00	70.00	985,749
2024-09-06	69.80	70.60	68.90	69.80	2,234,430
2024-09-05	70.40	73.00	69.10	70.00	4,322,773
2024-09-04	67.50	71.10	66.90	70.00	4,410,289
2024-09-03	65.60	69.40	65.60	67.00	4,092,972
2024-09-02	61.70	66.50	61.00	64.70	3,225,736
2024-08-30	61.90	62.50	60.70	61.00	771,688
2024-08-29	60.80	62.30	60.20	62.00	1,307,455
2024-08-28	60.00	61.00	58.50	60.00	1,320,658
2024-08-27	60.00	60.50	58.90	59.50	985,927
2024-08-26	60.00	60.00	60.00	60.00	0
2024-08-23	60.00	60.70	59.20	60.00	1,057,402
2024-08-22	59.40	59.50	58.60	59.50	1,066,197
2024-08-21	56.90	59.20	56.20	58.90	1,482,969
2024-08-20	53.70	56.80	53.70	56.80	565,670
2024-08-19	53.70	56.90	53.70	55.10	594,934
2024-08-16	55.00	55.00	54.80	55.00	489,070
2024-08-15	52.00	54.70	52.00	54.70	1,264,085
2024-08-14	57.00	57.00	53.00	53.60	2,935,205
2024-08-13	57.00	59.50	55.80	56.40	1,584,446
2024-08-12	59.90	60.80	57.40	57.80	1,439,590
2024-08-09	57.10	60.00	55.30	59.30	1,247,563
2024-08-08	58.00	61.50	55.60	56.60	2,277,385
2024-08-07	56.30	59.60	55.60	59.60	1,555,230
2024-08-06	55.00	57.10	54.10	56.30	3,115,210
2024-08-05	55.20	55.30	51.30	54.60	3,553,800
2024-08-02	55.80	57.50	53.00	55.70	3,792,857
2024-08-01	53.00	58.00	50.00	55.70	6,733,162
2024-07-31	39.80	57.00	38.95	52.30	17,572,276
2024-07-30	39.85	40.70	39.85	40.20	1,260,367
2024-07-29	39.80	40.45	39.50	40.00	3,399,602
2024-07-26	39.00	40.05	38.30	40.00	1,799,188
2024-07-25	38.35	38.35	37.60	37.85	381,405
2024-07-24	39.00	39.45	38.40	39.15	497,192
2024-07-23	39.05	39.05	37.65	38.25	478,588
2024-07-22	39.25	39.25	37.80	38.40	385,827
2024-07-19	38.55	39.25	37.95	38.10	446,048
2024-07-18	39.15	39.30	38.60	38.60	4,757,350
2024-07-17	39.10	39.35	39.00	39.10	6,130,527
2024-07-16	39.35	39.45	38.40	39.00	1,170,602
2024-07-15	35.55	38.75	35.55	38.75	2,956,972
2024-07-12	36.65	37.75	36.60	37.00	939,421
2024-07-11	35.40	37.55	35.40	37.55	435,205
2024-07-10	35.90	36.45	35.65	36.45	538,108
2024-07-09	35.95	36.60	35.40	35.75	931,349
2024-07-08	36.15	37.55	36.05	37.05	1,588,592
2024-07-05	36.70	37.35	36.20	36.20	606,359
2024-07-04	35.40	36.90	35.40	36.50	104,876
2024-07-03	36.05	36.55	35.50	36.30	511,874
2024-07-02	38.00	38.00	35.55	36.00	628,266
2024-07-01	38.00	38.00	36.70	36.70	462,679
2024-06-28	36.15	37.10	36.10	36.95	444,726
2024-06-27	35.55	36.30	35.55	36.00	251,352
2024-06-26	36.15	36.25	35.55	35.55	319,685
2024-06-25	37.30	37.30	35.65	35.65	444,217
2024-06-24	36.65	38.00	36.65	37.50	551,987
2024-06-21	36.50	37.10	35.20	37.10	1,198,375
2024-06-20	35.00	36.20	34.95	36.20	751,373
2024-06-19	35.45	35.75	34.95	34.95	293,092
2024-06-18	35.20	36.10	35.20	36.05	424,187
2024-06-17	37.00	37.00	34.70	35.90	671,202
2024-06-14	36.25	36.25	34.90	35.20	822,068
2024-06-13	36.40	36.40	35.20	35.40	834,540
2024-06-12	36.75	36.85	35.25	36.40	758,221
2024-06-11	37.50	38.00	36.25	36.40	775,926
2024-06-10	36.70	37.35	36.40	36.75	396,516
2024-06-07	37.20	37.20	36.45	36.65	564,970
2024-06-06	37.05	38.00	36.50	37.45	793,467
2024-06-05	37.80	37.80	36.55	36.95	670,024
2024-06-04	37.50	37.65	37.00	37.60	622,229
2024-06-03	39.30	39.30	37.15	37.65	884,767
2024-05-31	38.40	38.75	37.80	38.30	999,612
2024-05-30	38.20	39.60	38.20	39.00	692,088
2024-05-29	40.00	40.00	38.70	38.85	1,344,623
2024-05-28	39.10	41.35	39.10	39.40	3,309,593
2024-05-27	38.80	38.80	38.80	38.80	0
2024-05-24	38.15	39.65	38.00	38.80	2,245,761
2024-05-23	37.25	38.15	36.60	38.15	1,305,388
2024-05-22	35.85	37.00	35.85	36.65	572,016
2024-05-21	35.50	36.95	35.50	36.50	604,675
2024-05-20	34.65	36.55	34.60	36.40	1,335,274
2024-05-17	35.80	35.80	34.80	35.30	420,507
2024-05-16	35.55	35.95	34.75	35.10	2,496,545
2024-05-15	35.50	35.95	34.60	35.35	923,169
2024-05-14	35.45	35.70	34.60	35.00	1,020,431
2024-05-13	33.15	34.95	33.15	34.80	723,450
2024-05-10	35.00	35.00	34.50	34.85	580,034
2024-05-09	34.45	34.75	34.00	34.40	768,128
2024-05-08	35.50	35.50	34.50	34.80	439,984
2024-05-07	35.00	35.45	33.95	34.65	1,682,216
2024-05-06	34.50	34.50	34.50	34.50	0
2024-05-03	34.00	35.00	33.70	34.50	1,310,118
2024-05-02	34.00	34.00	33.00	33.35	839,257
2024-05-01	34.95	34.95	33.20	33.20	553,456
2024-04-30	34.80	34.80	32.85	33.30	866,842
2024-04-29	34.30	35.50	33.45	34.70	3,218,019
2024-04-26	33.70	34.35	33.70	34.15	863,910
2024-04-25	33.55	34.25	32.95	32.95	1,804,026
2024-04-24	33.50	33.50	32.05	33.20	1,130,698
2024-04-23	33.50	33.50	32.45	33.05	1,390,329
2024-04-22	32.60	32.90	31.95	32.70	810,924
2024-04-19	32.55	32.55	31.10	31.95	546,041
2024-04-18	31.40	31.50	30.60	31.25	813,249
2024-04-17	31.55	32.25	31.15	31.15	602,189
2024-04-16	32.35	32.50	31.75	32.50	440,397
2024-04-15	33.10	33.80	32.00	32.40	2,091,885
2024-04-12	33.65	35.05	33.00	33.00	1,873,830
2024-04-11	34.00	34.60	33.65	34.25	3,448,319
2024-04-10	32.40	34.55	32.40	33.85	3,552,646
2024-04-09	32.55	33.80	32.25	33.00	2,501,860
2024-04-08	31.30	32.55	30.75	32.05	2,076,350
2024-04-05	30.90	31.35	29.55	30.55	4,375,081
2024-04-04	30.35	33.00	30.35	32.00	2,959,035
2024-04-03	30.10	32.15	30.10	31.55	810,070
2024-04-02	31.50	32.90	30.60	31.50	2,410,234
2024-04-01	32.25	32.25	32.25	32.25	0
2024-03-29	32.25	32.25	32.25	32.25	0
2024-03-28	30.85	33.00	30.85	32.25	926,296
2024-03-27	31.55	33.10	31.55	32.10	2,026,822
2024-03-26	30.20	31.90	30.20	31.75	2,053,957
2024-03-25	29.50	31.45	29.50	29.95	1,072,546
2024-03-22	29.50	31.25	29.50	30.00	1,278,382
2024-03-21	29.50	30.95	28.50	30.20	3,958,661
2024-03-20	28.80	29.90	28.60	29.05	1,812,885
2024-03-19	30.80	30.80	28.30	28.80	3,789,460
2024-03-18	32.05	32.35	30.15	30.15	2,825,903
2024-03-15	33.05	34.00	32.60	32.60	5,766,780
2024-03-14	32.75	34.00	32.50	33.25	1,350,272
2024-03-13	35.00	35.95	31.30	32.70	6,119,989
2024-03-12	35.15	35.25	34.30	34.40	2,425,306
2024-03-11	33.45	34.40	33.45	33.95	1,397,094
2024-03-08	35.10	35.10	33.50	34.25	2,544,434
2024-03-07	35.60	35.60	34.90	34.90	697,102
2024-03-06	34.95	35.85	34.95	35.45	359,446
2024-03-05	35.10	35.80	35.10	35.20	1,284,325
2024-03-04	36.65	37.85	35.60	36.00	2,067,432
2024-03-01	34.70	36.50	34.70	36.25	2,209,047
2024-02-29	34.60	35.65	33.85	34.90	1,285,532
2024-02-28	34.95	34.95	34.20	34.25	719,984
2024-02-27	35.20	35.20	34.65	34.65	678,568
2024-02-26	35.95	35.95	34.85	35.15	735,003
2024-02-23	37.00	37.05	36.60	36.60	1,233,711
2024-02-22	36.00	37.40	36.00	36.70	1,019,313
2024-02-21	38.70	38.70	35.90	37.00	1,487,380
2024-02-20	37.85	38.25	37.00	37.50	1,171,736
2024-02-19	36.00	38.35	36.00	37.00	1,134,909
2024-02-16	34.25	37.35	34.25	37.35	1,872,845
2024-02-15	35.10	36.10	35.10	35.55	1,197,085
2024-02-14	34.50	35.35	34.35	35.00	804,549
2024-02-13	34.65	34.70	33.60	34.00	1,366,961
2024-02-12	31.70	34.05	31.45	33.65	1,094,531
2024-02-09	33.35	33.75	31.60	31.70	1,329,475
2024-02-08	33.90	34.30	33.35	33.35	494,905
2024-02-07	34.30	34.60	34.05	34.10	509,089
2024-02-06	36.10	36.10	33.80	34.15	896,417
2024-02-05	34.55	34.75	33.90	34.15	730,245
2024-02-02	34.45	35.70	33.50	35.40	1,197,695
2024-02-01	35.65	35.65	34.00	34.25	1,657,562
2024-01-31	36.20	36.20	35.50	35.60	1,131,710
2024-01-30	38.25	38.30	36.00	36.15	890,907
2024-01-29	38.50	38.60	37.35	37.55	669,305
2024-01-26	37.40	38.25	37.20	37.40	1,276,843
2024-01-25	37.05	38.30	37.05	38.30	1,432,711
2024-01-24	37.05	37.70	36.25	37.35	729,735
2024-01-23	36.90	36.90	35.00	36.20	842,432
2024-01-22	38.00	38.55	35.50	35.60	2,311,490
2024-01-19	38.85	38.85	38.10	38.25	1,034,942
2024-01-18	38.50	38.95	38.00	38.10	2,060,055
2024-01-17	35.60	38.35	35.60	38.00	733,887
2024-01-16	35.00	37.35	35.00	37.15	1,786,637
2024-01-15	38.35	38.35	35.05	36.25	767,989
2024-01-12	36.50	37.50	35.85	36.00	1,249,218
2024-01-11	38.50	38.50	36.75	37.05	1,737,000
2024-01-10	38.05	38.80	37.00	38.05	2,172,665
2024-01-09	39.90	39.90	39.50	39.50	660,798
2024-01-08	41.95	41.95	39.50	40.00	935,357
2024-01-05	40.00	41.00	40.00	40.50	1,487,858
2024-01-04	40.75	40.75	40.00	40.00	1,170,195
2024-01-03	41.00	41.35	38.80	39.55	2,718,372
2024-01-02	37.00	40.00	37.00	40.00	666,782
2024-01-01	37.00	37.00	37.00	37.00	0
2023-12-29	37.50	37.50	36.70	37.00	795,740
2023-12-28	37.15	37.65	36.40	37.50	711,123
2023-12-27	35.05	36.50	35.00	36.20	1,243,870
2023-12-26	34.80	34.80	34.80	34.80	0
2023-12-25	34.80	34.80	34.80	34.80	0
2023-12-22	34.80	35.80	34.80	34.80	475,016
2023-12-21	35.10	35.45	34.50	35.00	662,226
2023-12-20	36.10	36.10	35.00	35.00	978,825
2023-12-19	37.30	37.30	35.50	35.50	795,012
2023-12-18	36.20	37.55	35.85	36.20	982,084
2023-12-15	35.60	37.05	35.50	36.40	2,717,350
2023-12-14	35.00	36.20	35.00	35.65	1,100,274
2023-12-13	36.25	36.55	35.20	35.60	931,081
2023-12-12	37.15	37.15	36.25	36.40	613,297
2023-12-11	37.50	37.50	36.50	36.65	1,347,859
2023-12-08	38.75	39.00	37.25	37.30	1,390,916
2023-12-07	38.85	38.85	38.00	38.00	411,396
2023-12-06	39.95	40.00	38.40	38.40	417,426
2023-12-05	38.30	39.00	38.00	38.20	263,927
2023-12-04	39.70	40.05	38.10	38.85	946,600
2023-12-01	39.55	39.55	38.55	39.25	1,955,574
2023-11-30	40.00	40.65	39.50	39.50	6,055,486
2023-11-29	39.30	39.35	38.35	38.60	911,400
2023-11-28	41.50	42.45	38.55	39.45	1,769,188
2023-11-27	38.75	43.20	38.75	40.85	3,580,106
2023-11-24	39.30	39.40	38.00	38.95	406,650
2023-11-23	38.35	38.35	38.35	38.35	78,715
2023-11-22	39.85	40.00	39.00	39.00	719,950
2023-11-21	37.00	39.45	37.00	38.90	861,206
2023-11-20	40.40	40.90	37.80	39.00	1,621,041
2023-11-17	40.00	41.00	39.85	40.40	1,691,733
2023-11-16	42.50	42.50	40.15	40.15	476,295
2023-11-15	40.95	42.30	40.60	42.30	1,281,380
2023-11-14	40.95	41.40	40.80	41.00	865,736
2023-11-13	40.05	42.20	40.00	41.00	797,449
2023-11-10	42.00	42.00	40.05	41.00	1,259,250
2023-11-09	42.95	44.85	42.70	43.00	1,031,929
2023-11-08	42.90	43.20	41.90	42.70	261,444
2023-11-07	40.00	43.15	40.00	43.00	1,394,086
2023-11-06	40.40	42.55	40.40	42.55	1,202,402
2023-11-03	40.85	40.95	39.95	40.60	11,915,530
2023-11-02	41.90	42.00	40.85	40.85	1,638,342
2023-11-01	42.50	42.55	41.10	41.70	684,826
2023-10-31	43.00	43.00	41.05	43.00	395,770
2023-10-30	44.95	45.00	41.75	42.05	556,882
2023-10-27	44.00	45.60	42.05	42.05	865,901
2023-10-26	42.00	42.40	41.20	42.00	1,166,810
2023-10-25	42.30	43.95	42.00	43.80	756,156
2023-10-24	45.00	45.70	42.45	44.00	1,357,424
2023-10-23	45.00	46.95	45.00	46.00	829,780
2023-10-20	46.40	46.45	44.00	44.00	1,065,347
2023-10-19	48.00	48.00	44.55	46.35	1,495,449
2023-10-18	43.05	47.05	43.00	47.00	2,260,025
2023-10-17	44.70	46.80	43.10	44.75	894,113
2023-10-16	48.00	48.15	39.75	45.00	3,426,456
2023-10-13	47.95	48.80	45.00	45.00	2,163,657
2023-10-12	50.00	51.30	47.00	47.00	1,886,189
2023-10-11	50.00	51.50	48.70	50.00	3,287,970
2023-10-10	49.70	56.00	48.35	49.85	7,874,398
2023-10-09	53.00	59.00	48.65	50.20	18,337,447
2023-10-06	38.35	50.40	38.35	45.25	18,624,620
2023-10-05	38.00	43.90	34.50	37.50	24,407,179
2023-10-04	51.00	52.20	48.00	50.50	1,711,906
2023-10-03	55.10	55.60	51.30	52.20	1,451,706
2023-10-02	58.90	59.60	55.10	55.70	3,191,839
2023-09-29	58.70	61.00	57.60	58.40	3,313,540
2023-09-28	59.50	60.90	58.00	58.70	2,003,548
2023-09-27	60.90	66.20	59.80	60.00	2,800,521
2023-09-26	58.00	63.70	58.00	60.80	4,309,699
2023-09-25	62.00	63.00	58.00	58.50	2,622,692
2023-09-22	64.50	66.80	62.50	62.50	2,733,865
2023-09-21	68.00	68.00	64.10	65.00	1,988,036
2023-09-20	70.00	70.50	68.00	68.00	2,759,390
2023-09-19	71.50	72.10	70.30	70.30	1,043,948
2023-09-18	74.00	75.10	71.00	71.50	2,110,694
2023-09-15	78.30	80.00	75.00	75.00	2,071,920
2023-09-14	82.00	82.00	77.00	78.30	1,197,540
2023-09-13	80.00	86.70	77.90	80.00	2,323,835
2023-09-12	97.40	97.40	80.10	80.30	3,490,191
2023-09-11	101.00	103.20	99.30	101.40	350,255
2023-09-08	100.20	102.00	98.00	102.00	206,487
2023-09-07	97.20	101.00	97.20	99.50	296,889
2023-09-06	99.80	101.00	99.80	100.80	61,750
2023-09-05	100.80	103.00	99.30	100.60	224,206
2023-09-04	103.00	103.00	96.50	99.30	1,133,943
2023-09-01	103.00	103.00	102.80	102.80	221,248
2023-08-31	102.60	106.00	102.40	103.80	267,657
2023-08-30	105.00	105.00	103.00	103.00	132,332
2023-08-29	103.00	103.80	101.80	103.60	174,577
2023-08-28	103.60	103.60	103.60	103.60	0
2023-08-25	104.60	105.00	103.40	103.60	86,119
2023-08-24	105.00	105.20	103.40	104.20	128,950
2023-08-23	106.40	106.40	103.00	103.60	295,719
2023-08-22	108.00	110.00	105.20	108.60	679,531
2023-08-21	102.20	106.20	102.20	105.00	130,650
2023-08-18	103.20	104.60	102.80	104.00	117,576
2023-08-17	101.00	104.80	101.00	103.00	160,247
2023-08-16	104.00	104.00	102.80	103.20	103,603
2023-08-15	104.20	104.80	102.80	102.80	210,876
2023-08-14	109.00	109.00	105.00	105.20	73,521
2023-08-11	108.00	108.80	105.00	106.80	170,149
2023-08-10	112.80	112.80	108.40	108.40	72,606
2023-08-09	109.40	110.00	109.00	110.00	593,961
2023-08-08	107.80	110.00	106.40	110.00	327,886
2023-08-07	109.20	110.00	108.20	108.20	140,453
2023-08-04	118.00	118.00	109.60	110.40	180,835
2023-08-03	111.80	112.80	111.00	112.40	278,423
2023-08-02	114.00	114.40	111.40	112.20	144,883
2023-08-01	120.00	120.00	113.20	115.40	288,992
2023-07-31	117.80	118.60	117.80	118.20	270,512
2023-07-28	116.40	117.40	112.60	117.20	340,410
2023-07-27	117.40	117.40	111.40	115.00	288,280
2023-07-26	117.80	118.60	116.80	117.00	121,298
2023-07-25	116.40	118.00	115.00	118.00	248,670
2023-07-24	118.80	119.40	115.80	117.00	420,847
2023-07-21	119.20	119.40	117.80	119.40	101,418
2023-07-20	119.60	120.00	118.00	119.40	672,514
2023-07-19	118.60	119.80	118.60	119.00	228,126
2023-07-18	117.80	118.40	116.80	118.00	178,691
2023-07-17	124.00	124.00	116.20	116.40	218,916
2023-07-14	125.00	125.00	120.20	120.40	324,668
2023-07-13	121.80	125.00	121.40	124.40	122,695
2023-07-12	120.20	122.40	120.20	122.20	295,689
2023-07-11	121.80	122.60	120.60	120.60	175,060
2023-07-10	120.40	122.60	120.40	122.40	233,145
2023-07-07	122.00	122.40	121.60	122.20	152,181
2023-07-06	121.80	122.40	121.00	121.60	134,386
2023-07-05	119.00	124.00	119.00	124.00	554,803
2023-07-04	117.00	122.50	117.00	122.00	246,525
2023-07-03	118.50	122.00	118.50	120.00	515,292
2023-06-30	116.50	119.00	116.00	119.00	307,253
2023-06-29	111.00	116.50	111.00	116.00	152,239
2023-06-28	110.50	115.50	110.50	115.50	161,088
2023-06-27	110.50	113.50	110.50	112.00	127,697
2023-06-26	109.50	114.00	109.50	112.00	215,797
2023-06-23	111.00	113.50	110.50	112.50	262,646
2023-06-22	110.50	113.00	110.50	113.00	330,583
2023-06-21	115.00	116.50	113.00	113.00	338,446
2023-06-20	117.00	119.00	116.00	119.00	536,921
2023-06-19	122.50	122.50	117.00	119.50	319,602
2023-06-16	125.00	125.00	118.00	122.50	660,380
2023-06-15	121.50	127.50	121.00	125.50	1,382,600
2023-06-14	115.00	122.50	115.00	119.50	827,312
2023-06-13	108.00	119.00	107.50	117.50	1,433,999
2023-06-12	103.50	108.50	103.50	108.00	449,846
2023-06-09	102.00	103.50	102.00	103.50	195,402
2023-06-08	102.00	102.00	101.00	102.00	209,032
2023-06-07	102.00	102.50	101.00	102.00	160,630
2023-06-06	103.00	103.00	100.50	102.00	120,612
2023-06-05	104.50	104.50	101.50	103.50	140,469
2023-06-02	101.00	104.00	101.00	104.00	250,558
2023-06-01	101.50	102.00	100.50	101.00	119,372
2023-05-31	102.00	102.00	99.00	100.50	406,320
2023-05-30	102.00	103.00	101.50	102.00	362,329
2023-05-29	103.00	103.00	103.00	103.00	0
2023-05-26	109.00	110.00	101.00	103.00	931,844
2023-05-25	102.50	111.50	101.50	108.00	1,275,686
2023-05-24	102.00	105.00	101.98	105.00	327,334
2023-05-23	103.00	105.00	101.00	103.04	243,060
2023-05-22	108.20	109.00	104.00	104.36	318,459
2023-05-19	103.20	107.20	100.00	104.00	840,117
2023-05-18	90.00	107.20	90.00	103.00	1,777,281
2023-05-17	93.20	93.20	92.00	92.70	208,199
2023-05-16	93.40	93.40	92.60	93.00	116,767
2023-05-15	94.50	96.50	92.00	94.00	512,438
2023-05-12	95.00	96.90	94.90	94.90	256,873
2023-05-11	97.90	98.40	95.80	96.40	396,187
2023-05-10	100.00	100.00	96.80	97.30	211,090
2023-05-09	100.00	100.20	98.30	98.30	248,220
2023-05-08	99.10	99.10	99.10	99.10	0
2023-05-05	98.00	99.80	98.00	99.10	290,174
2023-05-04	102.00	103.40	97.00	98.80	809,286
2023-05-03	99.00	102.00	98.00	101.40	6,076,102
2023-05-02	103.80	103.80	97.10	97.40	784,739
2023-05-01	102.00	102.00	102.00	102.00	0
2023-04-28	103.20	103.80	102.00	102.00	266,559
2023-04-27	102.00	103.60	101.60	101.60	155,375
2023-04-26	101.00	103.20	100.80	103.20	2,570,020
2023-04-25	100.20	101.40	98.00	100.40	726,975
2023-04-24	102.40	103.40	102.40	102.60	492,977
2023-04-21	100.00	105.00	100.00	104.40	4,829,408
2023-04-20	101.00	102.80	100.80	101.80	1,145,486
2023-04-19	101.00	101.20	99.40	100.20	215,761
2023-04-18	98.80	101.60	98.80	101.00	391,877
2023-04-17	97.00	101.00	97.00	99.20	348,920
2023-04-14	97.00	99.40	97.00	99.00	690,741
2023-04-13	100.00	100.80	99.00	99.00	294,402
2023-04-12	101.00	101.00	99.40	101.00	678,267
2023-04-11	101.00	102.80	100.00	102.00	829,547
2023-04-10	103.00	103.00	103.00	103.00	0
2023-04-07	103.00	103.00	103.00	103.00	0
2023-04-06	100.00	103.20	100.00	103.00	341,192
2023-04-05	100.20	101.00	97.80	98.80	744,142
2023-04-04	105.40	105.40	101.00	101.00	477,763
2023-04-03	106.40	106.40	105.00	105.80	321,758
2023-03-31	100.00	106.20	100.00	106.20	728,124
2023-03-30	106.00	106.00	103.40	104.00	346,623
2023-03-29	96.40	105.00	96.40	103.60	1,859,793
2023-03-28	104.00	104.00	100.00	100.00	798,568
2023-03-27	105.00	108.60	103.60	103.80	235,602
2023-03-24	108.40	109.80	101.80	106.00	682,445
2023-03-23	106.40	109.00	105.40	109.00	460,319
2023-03-22	110.60	111.00	107.00	107.00	413,146
2023-03-21	113.60	113.60	109.00	110.60	215,374
2023-03-20	110.40	113.80	105.20	109.80	887,777
2023-03-17	117.80	119.20	112.00	113.00	560,606
2023-03-16	114.60	119.80	112.00	117.80	476,672
2023-03-15	119.00	121.00	110.40	115.00	1,065,568
2023-03-14	118.00	124.80	114.80	122.40	882,389
2023-03-13	118.60	121.00	110.40	115.00	1,771,237
2023-03-10	121.20	122.40	118.00	120.20	1,420,129
2023-03-09	125.00	130.20	123.60	124.40	802,359
2023-03-08	131.40	132.20	127.80	129.20	397,088
2023-03-07	136.60	139.60	131.00	131.40	800,127
2023-03-06	140.00	143.20	137.80	138.40	327,405
2023-03-03	148.00	148.00	142.00	142.00	300,255
2023-03-02	147.20	147.20	142.40	144.00	994,300
2023-03-01	147.80	152.60	147.80	150.00	826,751
2023-02-28	147.40	152.00	146.80	149.20	447,735
2023-02-27	142.00	147.00	141.80	147.00	543,839
2023-02-24	140.80	142.80	140.00	142.60	499,943
2023-02-23	143.00	144.00	142.00	142.80	221,692
2023-02-22	144.80	145.20	140.40	142.00	680,886
2023-02-21	147.00	150.00	147.00	148.00	252,914
2023-02-20	146.00	151.20	146.00	150.20	290,031
2023-02-17	148.40	150.00	148.40	148.60	382,972
2023-02-16	155.00	155.00	150.20	150.20	564,636
2023-02-15	153.40	153.40	149.20	152.20	835,502
2023-02-14	147.60	153.20	146.40	153.20	934,876
2023-02-13	145.00	148.00	142.20	146.40	1,661,451
2023-02-10	142.00	142.00	138.20	141.80	690,585
2023-02-09	141.00	142.20	139.40	141.40	379,532
2023-02-08	138.00	142.60	137.60	141.80	498,176
2023-02-07	134.80	139.00	134.80	138.00	438,877
2023-02-06	133.20	137.00	131.40	137.00	341,238
2023-02-03	130.00	136.00	130.00	132.60	307,026
2023-02-02	139.80	139.80	131.40	133.20	711,324
2023-02-01	139.80	139.80	138.80	138.80	133,793
2023-01-31	138.00	142.00	136.40	138.40	571,280
2023-01-30	139.60	142.00	136.60	141.40	293,978
2023-01-27	138.20	141.20	137.00	138.00	659,273
2023-01-26	138.00	141.80	136.00	139.00	650,880
2023-01-25	134.00	135.00	131.80	134.00	850,368
2023-01-24	125.00	133.20	125.00	130.20	655,261
2023-01-23	127.00	133.00	127.00	129.60	584,764
2023-01-20	126.60	127.00	124.60	126.40	295,084
2023-01-19	127.80	127.80	124.80	125.40	236,963
2023-01-18	130.00	130.00	125.20	125.20	667,096
2023-01-17	128.00	128.80	127.00	128.00	297,255
2023-01-16	129.00	130.80	127.40	129.40	625,574
2023-01-13	126.60	128.80	126.60	128.20	553,140
2023-01-12	125.00	127.20	125.00	126.80	372,028
2023-01-11	124.00	124.80	121.00	124.40	614,991
2023-01-10	122.00	122.80	121.00	121.80	317,974
2023-01-09	119.00	124.00	118.40	123.60	496,196
2023-01-06	115.00	119.40	115.00	118.00	478,821
2023-01-05	119.60	120.60	116.40	116.40	533,567
2023-01-04	128.60	128.60	119.80	120.80	535,155
2023-01-03	121.00	127.60	121.00	126.20	1,156,956
2023-01-02	121.00	121.00	121.00	121.00	0
2022-12-30	123.40	127.60	118.40	121.00	659,682
2022-12-29	126.00	126.20	123.40	124.80	991,995
2022-12-28	123.00	125.00	121.20	123.40	771,090
2022-12-27	121.80	121.80	121.80	121.80	0
2022-12-26	121.80	121.80	121.80	121.80	0
2022-12-23	120.00	123.60	120.00	121.80	296,147
2022-12-22	118.80	123.40	115.80	122.00	1,371,592
2022-12-21	118.00	119.80	117.00	118.80	760,394
2022-12-20	115.00	119.00	114.00	117.00	558,798
2022-12-19	111.00	115.00	111.00	115.00	638,803
2022-12-16	108.00	114.00	108.00	114.00	1,510,594
2022-12-15	112.80	112.80	106.60	110.40	1,302,554
2022-12-14	116.20	116.20	112.80	112.80	1,171,120
2022-12-13	113.00	118.00	112.80	116.20	2,555,922
2022-12-12	106.00	115.00	105.00	112.60	2,654,935
2022-12-09	102.00	106.00	101.00	106.00	907,862
2022-12-08	99.00	100.40	98.70	99.50	285,466
2022-12-07	99.00	99.70	98.20	99.70	544,476
2022-12-06	98.00	99.00	98.00	98.00	486,415
2022-12-05	97.00	97.50	96.30	96.60	685,275
2022-12-02	94.00	95.90	94.00	95.10	174,703
2022-12-01	95.00	96.20	95.00	96.20	1,134,908
2022-11-30	95.80	96.20	94.50	96.00	187,608
2022-11-29	94.50	94.50	93.10	94.30	554,393
2022-11-28	92.40	95.60	92.40	95.60	1,907,952
2022-11-25	93.90	97.10	93.90	95.20	330,800
2022-11-24	94.30	96.50	94.30	96.50	113,522
2022-11-23	95.20	96.10	95.00	95.00	307,085
2022-11-22	92.60	96.50	92.00	94.90	658,033
2022-11-21	91.30	92.40	90.20	90.60	247,533
2022-11-18	90.00	93.50	90.00	90.80	317,746
2022-11-17	92.20	93.00	90.40	91.80	516,027
2022-11-16	91.00	93.90	91.00	92.90	637,329
2022-11-15	93.00	95.50	92.50	93.90	608,135
2022-11-14	96.00	97.40	94.50	95.50	744,110
2022-11-11	95.00	97.00	93.40	93.40	646,407
2022-11-10	89.90	94.60	89.90	94.60	485,508
2022-11-09	88.80	89.30	88.80	89.00	182,738
2022-11-08	88.50	89.00	87.10	87.10	141,839
2022-11-07	83.80	89.90	82.00	88.70	571,821
2022-11-04	83.30	87.00	82.00	87.00	602,702
2022-11-03	79.50	82.80	79.50	82.30	464,532
2022-11-02	76.40	84.00	76.00	82.60	1,992,569
2022-11-01	73.90	73.90	71.00	72.80	191,636
2022-10-31	71.50	72.20	71.00	71.00	206,233
2022-10-28	71.00	71.90	71.00	71.90	79,540
2022-10-27	73.10	73.10	71.10	72.10	99,055
2022-10-26	72.70	75.60	70.00	72.00	577,430
2022-10-25	67.70	72.40	67.70	72.40	292,032
2022-10-24	68.70	70.70	68.70	69.00	182,267
2022-10-21	72.50	72.50	68.70	69.90	605,627
2022-10-20	72.50	72.50	70.80	71.50	522,134
2022-10-19	72.00	73.20	70.00	72.30	582,349
2022-10-18	76.60	76.60	73.60	74.60	139,796
2022-10-17	73.60	76.10	73.60	76.10	189,736
2022-10-14	75.30	76.30	73.00	73.00	371,607
2022-10-13	74.70	76.00	74.00	75.00	452,791
2022-10-12	75.20	75.20	72.50	74.00	316,803
2022-10-11	76.10	76.10	72.50	74.20	473,777
2022-10-10	80.00	80.00	76.30	76.70	174,398
2022-10-07	79.90	80.00	78.90	79.90	171,747
2022-10-06	80.30	80.80	79.00	79.20	126,852
2022-10-05	83.00	83.30	78.70	79.40	373,165
2022-10-04	84.50	84.50	81.10	83.80	231,618
2022-10-03	81.70	82.10	79.00	79.90	176,497
2022-09-30	82.20	82.20	77.90	79.30	325,355
2022-09-29	84.70	84.70	76.60	79.00	402,031
2022-09-28	80.00	84.00	72.90	82.00	685,186
2022-09-27	83.40	84.20	83.10	83.10	140,252
2022-09-26	83.90	84.70	82.20	84.40	458,877
2022-09-23	82.50	82.80	80.40	81.90	134,922
2022-09-22	82.10	84.50	81.90	84.10	274,661
2022-09-21	83.50	83.50	83.50	83.50	75,705
2022-09-20	82.90	86.00	81.90	83.30	447,092
2022-09-19	84.10	84.10	84.10	84.10	0
2022-09-16	88.50	89.90	84.10	84.10	337,701
2022-09-15	89.90	92.10	87.20	89.00	531,816
2022-09-14	85.40	88.60	85.40	88.60	114,403
2022-09-13	83.00	83.00	83.00	83.00	112,817
2022-09-12	86.10	91.00	85.20	91.00	450,016
2022-09-09	86.00	90.00	85.40	89.00	507,239
2022-09-08	87.00	87.80	85.30	87.30	193,256
2022-09-07	85.00	88.00	85.00	85.10	214,528
2022-09-06	80.50	91.60	80.50	86.60	666,243
2022-09-05	81.10	81.50	79.80	81.50	209,810
2022-09-02	83.00	83.00	79.80	82.00	86,668
2022-09-01	81.20	81.20	78.80	78.80	162,747
2022-08-31	82.00	83.20	81.00	81.00	126,157
2022-08-30	85.00	85.00	82.00	83.10	193,689
2022-08-29	82.90	82.90	82.90	82.90	0
2022-08-26	82.00	83.60	81.10	82.90	174,050
2022-08-25	80.20	85.00	80.20	84.20	808,500
2022-08-24	79.20	81.00	79.20	80.55	257,265
2022-08-23	82.20	82.90	79.00	79.00	115,548
2022-08-22	81.70	83.00	81.40	83.00	90,041
2022-08-19	83.00	83.80	82.60	83.80	885,699
2022-08-18	84.40	86.30	83.90	83.90	290,742
2022-08-17	85.10	86.00	84.30	84.60	328,822
2022-08-16	87.30	88.50	87.10	87.60	281,089
2022-08-15	86.50	89.00	86.50	86.90	189,420
2022-08-12	88.60	89.00	88.30	88.30	227,747
2022-08-11	88.50	90.50	87.00	88.10	345,641
2022-08-10	93.00	93.00	89.30	92.00	173,491
2022-08-09	92.90	93.10	90.70	90.70	320,602
2022-08-08	91.90	94.30	90.30	93.30	355,330
2022-08-05	88.00	91.80	88.00	91.40	822,623
2022-08-04	85.70	90.00	85.70	87.70	496,124
2022-08-03	82.80	88.60	82.80	87.90	463,520
2022-08-02	84.70	86.60	84.20	85.00	295,938
2022-08-01	83.70	84.60	81.60	82.80	271,002
2022-07-29	82.00	83.20	79.90	82.10	257,016
2022-07-28	85.60	85.60	79.60	80.60	300,600
2022-07-27	82.20	84.00	81.10	83.30	354,657
2022-07-26	80.40	86.10	80.40	84.00	857,208
2022-07-25	82.60	82.60	80.30	81.80	218,998
2022-07-22	79.80	83.10	79.80	82.00	249,442
2022-07-21	78.00	81.10	78.00	78.00	293,756
2022-07-20	75.70	83.00	75.50	79.30	588,936
2022-07-19	75.30	76.50	75.30	75.70	108,773
2022-07-18	76.40	76.40	72.00	72.00	270,105
2022-07-15	73.00	75.50	73.00	74.60	302,601
2022-07-14	76.50	76.50	73.60	73.60	315,628
2022-07-13	77.00	77.60	73.00	73.00	66,800
2022-07-12	76.90	78.70	75.60	78.50	124,725
2022-07-11	78.00	79.50	78.00	78.00	299,406
2022-07-08	77.00	79.90	76.90	78.00	200,456
2022-07-07	73.00	78.00	73.00	77.00	141,243
2022-07-06	73.00	75.70	73.00	75.60	128,860
2022-07-05	75.70	77.80	74.00	75.70	230,778
2022-07-04	73.20	80.40	73.20	78.60	151,022
2022-07-01	75.30	80.80	74.90	74.90	89,893
2022-06-30	75.60	78.10	75.50	77.20	275,682
2022-06-29	77.00	81.60	77.00	79.80	309,341
2022-06-28	75.60	81.20	75.60	79.90	337,019
2022-06-27	77.50	81.50	76.50	77.50	199,655
2022-06-24	76.00	82.00	76.00	80.40	459,951
2022-06-23	73.10	80.10	73.10	78.10	473,888
2022-06-22	73.30	77.30	73.30	76.00	472,825
2022-06-21	71.60	78.00	71.60	76.70	273,098
2022-06-20	71.00	75.40	71.00	74.20	236,271
2022-06-17	71.00	74.80	71.00	72.00	371,553
2022-06-16	72.60	75.80	70.70	70.80	414,720
2022-06-15	70.00	76.70	70.00	75.60	243,440
2022-06-14	73.00	75.50	72.30	72.90	343,305
2022-06-13	75.60	76.10	72.10	73.70	585,340
2022-06-10	76.50	78.00	76.00	77.80	508,978
2022-06-09	77.30	78.70	77.20	77.40	120,532
2022-06-08	76.80	78.30	76.80	77.70	164,617
2022-06-07	79.00	79.60	76.80	78.90	201,439
2022-06-06	79.00	80.50	77.40	78.90	327,050
2022-06-03	77.30	77.30	77.30	77.30	0
2022-06-02	77.30	77.30	77.30	77.30	0
2022-06-01	78.20	79.00	77.00	77.30	285,116
2022-05-31	79.50	79.50	78.20	78.20	392,300
2022-05-30	78.90	81.20	78.90	79.50	359,320
2022-05-27	81.10	81.10	79.00	79.00	235,229
2022-05-26	79.70	80.90	78.70	79.80	347,977
2022-05-25	80.00	80.10	77.50	78.70	202,177
2022-05-24	81.50	81.50	78.50	79.10	788,386
2022-05-23	78.80	80.90	78.50	80.00	239,299
2022-05-20	80.00	81.40	78.50	78.80	488,143
2022-05-19	79.70	80.50	76.50	78.50	1,215,309
2022-05-18	78.60	83.70	78.60	81.90	251,656
2022-05-17	81.90	83.00	80.00	80.00	209,603
2022-05-16	79.10	81.40	79.10	81.10	84,448
2022-05-13	80.70	82.40	80.00	80.00	298,773
2022-05-12	81.70	81.70	76.10	79.30	679,712
2022-05-11	79.00	80.50	78.70	79.90	288,835
2022-05-10	77.80	80.20	77.80	78.70	728,220
2022-05-09	81.50	81.70	77.50	78.50	1,004,008
2022-05-06	85.00	85.40	81.10	82.00	828,542
2022-05-05	90.20	90.20	85.10	85.10	436,369
2022-05-04	93.70	93.70	87.70	88.00	298,176
2022-05-03	91.20	91.70	88.70	90.90	378,035
2022-05-02	88.20	88.20	88.20	88.20	0
2022-04-29	87.50	88.30	86.10	88.20	339,072
2022-04-28	91.60	91.80	86.50	86.50	190,696
2022-04-27	92.30	92.40	86.00	90.00	522,661
2022-04-26	88.20	89.10	85.30	86.00	544,526
2022-04-25	88.20	90.40	87.90	87.90	236,913
2022-04-22	91.40	94.10	89.80	91.30	249,818
2022-04-21	91.20	91.50	89.70	89.90	265,891
2022-04-20	92.20	94.50	90.00	91.00	225,772
2022-04-19	97.00	97.00	91.50	92.70	189,713
2022-04-18	94.10	94.10	94.10	94.10	0
2022-04-15	94.10	94.10	94.10	94.10	0
2022-04-14	95.00	96.00	93.10	94.10	205,793
2022-04-13	92.70	94.70	91.40	94.70	153,720
2022-04-12	92.60	93.90	91.00	93.00	241,704
2022-04-11	97.00	97.00	93.50	94.60	544,469
2022-04-08	94.60	96.20	94.60	96.00	703,122
2022-04-07	88.70	94.70	88.70	93.80	434,891
2022-04-06	94.70	94.70	88.70	88.70	523,927
2022-04-05	88.00	93.60	88.00	93.10	782,678
2022-04-04	86.00	88.80	85.30	87.80	362,492
2022-04-01	87.70	89.70	86.40	87.40	1,149,794
2022-03-31	90.45	90.75	89.30	89.85	486,531
2022-03-30	86.65	89.60	86.30	89.60	509,771
2022-03-29	85.00	90.35	85.00	89.40	667,932
2022-03-28	86.50	89.50	85.15	86.95	489,976
2022-03-25	84.80	87.70	84.80	87.70	80,755
2022-03-24	86.85	86.85	85.00	85.75	272,798
2022-03-23	87.40	88.00	86.20	86.70	231,870
2022-03-22	86.70	88.30	86.65	88.10	132,713
2022-03-21	85.15	89.00	85.15	86.20	254,086
2022-03-18	84.25	90.00	84.25	88.05	327,978
2022-03-17	81.90	89.10	81.90	87.90	672,179
2022-03-16	79.00	86.60	79.00	85.60	884,293
2022-03-15	82.15	84.05	81.85	83.80	274,487
2022-03-14	80.40	86.80	80.40	85.00	453,258
2022-03-11	80.30	84.80	80.30	82.60	590,603
2022-03-10	82.55	87.95	82.45	83.45	626,908
2022-03-09	80.00	87.70	80.00	87.70	1,072,044
2022-03-08	82.55	84.90	79.90	79.90	613,776
2022-03-07	83.15	83.15	71.20	79.15	1,677,270
2022-03-04	91.65	91.65	80.30	80.30	1,326,832
2022-03-03	94.85	94.85	88.00	90.45	959,650
2022-03-02	90.20	93.70	87.35	93.70	886,167
2022-03-01	87.00	92.45	87.00	88.00	502,969
2022-02-28	90.50	90.50	87.85	90.50	721,022
2022-02-25	92.15	92.95	90.75	91.75	957,007
2022-02-24	97.00	97.00	88.50	90.90	1,520,273
2022-02-23	93.45	97.50	93.45	97.50	542,914
2022-02-22	95.50	95.50	89.85	93.75	384,092
2022-02-21	94.00	95.15	91.00	93.80	482,955
2022-02-18	94.70	96.10	92.90	93.80	641,688
2022-02-17	94.35	96.50	94.25	95.50	580,509
2022-02-16	97.00	98.20	95.65	96.00	717,514
2022-02-15	98.50	99.25	95.95	96.20	1,750,446
2022-02-14	99.15	102.10	99.00	99.50	496,692
2022-02-11	102.40	104.50	101.80	104.20	284,835
2022-02-10	103.70	104.80	102.50	103.30	789,008
2022-02-09	99.25	103.70	99.25	103.70	751,595
2022-02-08	100.70	101.70	97.95	100.20	544,484
2022-02-07	101.10	102.20	98.00	100.20	715,627
2022-02-04	97.90	101.10	97.65	97.65	390,954
2022-02-03	99.55	102.00	98.10	100.50	572,666
2022-02-02	100.30	102.30	98.35	98.95	652,946
2022-02-01	99.70	100.00	97.25	97.75	384,323
2022-01-31	95.80	98.25	94.60	97.00	469,766
2022-01-28	99.50	99.55	96.20	96.20	504,753
2022-01-27	98.45	101.30	97.60	99.55	535,495
2022-01-26	101.90	101.90	98.60	98.60	289,553
2022-01-25	97.65	100.20	95.45	99.80	581,220
2022-01-24	102.20	102.20	95.40	95.40	1,011,912
2022-01-21	102.10	102.20	99.05	101.80	719,505
2022-01-20	103.10	103.50	100.60	100.60	602,991
2022-01-19	104.20	106.10	102.50	102.60	511,388
2022-01-18	102.80	107.00	102.80	103.60	435,433
2022-01-17	107.00	108.00	103.00	103.00	516,541
2022-01-14	104.90	104.90	101.10	103.20	344,224
2022-01-13	103.90	105.80	102.40	102.80	926,158
2022-01-12	102.60	103.00	98.85	101.70	964,910
2022-01-11	101.10	102.50	99.20	99.50	352,126
2022-01-10	98.75	103.00	98.75	100.10	788,383
2022-01-07	105.80	105.80	100.10	101.40	363,305
2022-01-06	97.70	103.30	97.70	101.20	653,762
2022-01-05	96.80	103.00	94.50	100.30	1,453,799
2022-01-04	98.00	99.50	95.10	96.95	1,204,655
2022-01-03	96.10	96.10	96.10	96.10	0
2021-12-31	97.00	97.95	94.85	96.10	460,325
2021-12-30	98.00	98.00	94.25	95.35	488,347
2021-12-29	95.55	97.25	94.30	96.45	762,077
2021-12-28	96.80	96.80	96.80	96.80	0
2021-12-27	96.80	96.80	96.80	96.80	0
2021-12-24	90.10	97.15	90.10	96.80	253,483
2021-12-23	95.00	96.95	94.20	94.60	727,664
2021-12-22	86.00	94.25	86.00	94.25	1,113,346
2021-12-21	84.70	88.20	84.70	87.95	718,580
2021-12-20	91.70	91.70	84.75	86.05	617,228
2021-12-17	90.20	93.15	87.60	89.65	872,831
2021-12-16	86.65	91.20	83.30	90.90	2,200,163
2021-12-15	85.30	88.30	82.75	83.00	971,083
2021-12-14	85.60	90.15	84.20	87.65	908,074
2021-12-13	90.00	90.30	86.80	86.80	1,053,195
2021-12-10	90.00	91.60	88.00	88.40	1,131,521
2021-12-09	91.80	93.40	89.20	90.55	940,914
2021-12-08	96.25	96.25	91.60	93.40	1,398,347
2021-12-07	95.20	98.25	93.00	95.85	3,838,554
2021-12-06	97.70	102.60	97.00	97.00	1,340,695
2021-12-03	101.60	104.10	100.60	100.60	1,243,633
2021-12-02	102.60	104.30	100.50	101.30	1,213,460
2021-12-01	100.00	104.00	99.15	102.30	1,175,200
2021-11-30	104.90	104.90	97.50	100.00	1,002,047
2021-11-29	96.00	103.50	95.00	99.75	2,244,385
2021-11-26	98.80	99.00	94.00	96.00	1,646,130
2021-11-25	101.70	102.50	98.60	99.10	700,183
2021-11-24	100.50	102.20	98.65	101.00	657,739
2021-11-23	101.70	102.00	98.30	99.10	935,295
2021-11-22	98.75	103.40	98.75	102.40	1,384,683
2021-11-19	106.00	107.50	101.00	101.00	2,261,901
2021-11-18	112.70	113.50	103.60	106.40	4,385,498
2021-11-17	128.10	134.10	128.10	132.30	984,881
2021-11-16	129.10	134.00	127.70	130.00	904,224
2021-11-15	125.80	135.10	125.80	132.80	1,046,708
2021-11-12	125.10	128.80	125.10	127.60	413,923
2021-11-11	123.00	131.80	123.00	128.50	687,755
2021-11-10	126.50	128.70	123.20	128.70	778,476
2021-11-09	130.00	131.90	127.20	128.20	478,519
2021-11-08	137.00	137.00	127.00	130.80	1,861,271
2021-11-05	138.90	141.40	126.50	131.40	4,217,995
2021-11-04	100.50	147.00	100.50	133.00	11,390,926
2021-11-03	104.00	104.50	100.00	103.00	802,509
2021-11-02	108.20	108.20	102.00	104.00	343,466
2021-11-01	108.20	108.20	105.20	105.50	257,012
2021-10-29	103.00	107.70	102.60	105.90	399,253
2021-10-28	103.10	105.50	102.60	103.40	350,368
2021-10-27	110.00	110.00	102.90	102.90	372,371
2021-10-26	105.00	106.50	104.00	105.00	544,890
2021-10-25	105.00	108.50	103.10	105.00	286,479

Share	Price	Change
Huddled Group (HUD)	0.85	24.14%
Eurasia Mining (EUA)	2.80	19.15%
Genincode (GENI)	0.725	16%
Medpal AI (MPAL)	5.25	14.13%
Light Science Technologies (LST)	0.875	12.9%

Share	Price	Change
Catenai Plc (CTAI)	0.0575	-39.47%
Petra Diamonds (PDL)	2.60	-26.14%
Focus Xplore (FOX)	0.019	-22.45%
Litigation Cap. (LIT)	0.301	-20.12%
Abrdn Property (API)	1.52	-15.56%

Share	Price	Volume
Ethernity Net (ENET)	0.0019	1,922,336,250
Forgent (FORG)	0.0115	591,087,829
Premier African Minerals (PREM)	0.0044	313,776,718
Focus Xplore (FOX)	0.019	253,421,870
Bezant Resources PLC (BZT)	0.11	246,929,868