Niox Group Share History

Niox Group Share Price history. The following table shows end-of-day data NIOX historical share prices for Niox Group, including the Open, High, Low, Close prices, along with trading volumes. Historical prices are recorded daily from the closing price of the company once the stock market has closed.

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

Date	Open	High	Low	Close	Volume
2026-05-22	60.20	60.40	59.20	59.20	581,027
2026-05-21	59.00	60.40	59.00	60.40	535,696
2026-05-20	61.60	61.60	59.20	61.60	1,619,754
2026-05-19	61.40	61.40	59.80	60.80	915,053
2026-05-18	60.00	61.20	60.00	60.00	877,828
2026-05-15	61.00	62.40	61.00	61.40	1,183,619
2026-05-14	63.20	63.20	61.20	61.20	627,305
2026-05-13	62.20	63.60	62.20	63.00	1,033,941
2026-05-12	62.00	63.00	61.80	63.00	712,291
2026-05-11	62.60	63.20	62.40	62.40	1,289,745
2026-05-08	64.00	64.00	62.00	62.40	327,615
2026-05-07	65.00	65.60	64.20	64.20	494,262
2026-05-06	65.60	67.00	65.20	65.80	788,899
2026-05-05	67.00	67.20	65.60	65.60	487,057
2026-05-04	67.00	67.00	67.00	67.00	0
2026-05-01	69.00	69.80	67.00	67.00	809,572
2026-04-30	69.00	70.60	68.00	68.00	1,761,394
2026-04-29	67.80	70.60	67.20	69.60	906,746
2026-04-28	67.60	69.40	67.00	67.60	1,391,929
2026-04-27	68.00	68.40	65.60	68.00	714,373
2026-04-24	64.40	72.00	64.40	66.00	1,876,531
2026-04-23	61.00	65.00	60.60	64.60	501,286
2026-04-22	57.40	60.00	57.40	59.20	1,000,356
2026-04-21	58.60	58.80	57.80	58.80	657,611
2026-04-20	59.00	59.00	56.60	58.00	741,824
2026-04-17	56.40	57.40	56.20	57.40	927,747
2026-04-16	57.00	57.00	56.20	56.60	1,752,775
2026-04-15	59.00	59.00	56.20	56.40	223,358
2026-04-14	56.60	57.00	56.00	57.00	279,579
2026-04-13	58.60	58.60	57.00	57.00	151,193
2026-04-10	58.00	58.80	57.80	58.00	502,003
2026-04-09	57.40	57.40	56.00	56.40	1,333,228
2026-04-08	58.00	59.20	56.60	56.60	748,919
2026-04-07	55.00	58.00	55.00	57.00	1,129,530
2026-04-06	55.20	55.20	55.20	55.20	0
2026-04-03	55.20	55.20	55.20	55.20	0
2026-04-02	56.40	57.40	54.00	55.20	1,530,656
2026-04-01	59.60	59.60	58.00	58.00	1,654,616
2026-03-31	58.00	59.00	58.00	59.00	757,848
2026-03-30	57.00	58.60	57.00	58.00	1,373,416
2026-03-27	57.00	59.00	57.00	58.00	712,527
2026-03-26	58.60	59.40	57.80	59.40	1,118,268
2026-03-25	59.00	60.20	58.00	60.00	932,625
2026-03-24	56.20	59.00	56.20	59.00	1,178,972
2026-03-23	55.00	55.00	54.00	54.40	1,934,856
2026-03-20	58.40	58.40	55.00	55.60	511,361
2026-03-19	57.60	58.60	57.40	58.00	269,472
2026-03-18	59.20	60.00	57.40	58.60	608,367
2026-03-17	60.60	61.40	58.80	59.00	596,570
2026-03-16	60.60	62.40	60.60	62.00	1,111,705
2026-03-13	62.60	62.60	60.20	60.20	259,771
2026-03-12	63.60	63.60	61.00	63.20	501,674
2026-03-11	62.00	63.00	62.00	62.40	419,597
2026-03-10	63.60	63.60	62.40	62.60	450,996
2026-03-09	62.80	63.40	62.00	62.00	952,466
2026-03-06	66.00	66.00	63.00	63.00	317,662
2026-03-05	63.80	63.80	63.00	63.60	231,037
2026-03-04	65.60	65.60	63.40	63.60	836,468
2026-03-03	65.80	65.80	63.00	63.80	1,056,004
2026-03-02	63.40	64.60	63.20	64.00	561,912
2026-02-27	63.00	65.40	63.00	65.00	425,573
2026-02-26	62.40	64.00	62.40	63.00	1,024,003
2026-02-25	62.60	64.00	62.60	62.60	292,329
2026-02-24	62.80	63.20	62.60	63.20	674,527
2026-02-23	63.20	63.20	63.00	63.00	284,285
2026-02-20	63.20	64.20	62.60	62.60	159,130
2026-02-19	63.20	65.20	63.20	63.20	636,833
2026-02-18	66.20	66.20	63.60	65.00	245,993
2026-02-17	66.20	66.20	63.80	64.00	477,319
2026-02-16	65.40	65.40	65.00	65.40	297,057
2026-02-13	65.00	65.00	63.20	63.40	283,676
2026-02-12	66.20	66.20	65.00	65.00	532,364
2026-02-11	67.40	67.40	65.20	65.20	347,205
2026-02-10	67.80	67.80	66.20	67.60	387,775
2026-02-09	65.60	67.20	65.20	67.20	323,962
2026-02-06	66.60	66.60	65.80	66.00	870,410
2026-02-05	65.00	66.00	65.00	66.00	795,282
2026-02-04	65.40	65.80	65.40	65.80	1,043,314
2026-02-03	66.60	67.00	65.00	65.60	288,747
2026-02-02	67.00	67.40	66.20	66.20	124,397
2026-01-30	67.00	68.20	67.00	67.20	936,677
2026-01-29	69.00	69.00	67.00	67.80	433,115
2026-01-28	68.00	68.00	67.20	67.40	656,010
2026-01-27	69.00	69.00	67.80	67.80	493,652
2026-01-26	68.80	69.80	68.60	69.80	1,790,287
2026-01-23	67.00	70.00	67.00	68.80	704,745
2026-01-22	67.00	67.00	66.60	67.00	3,276,241
2026-01-21	66.60	66.80	66.00	66.20	1,073,853
2026-01-20	71.00	71.00	65.60	65.80	5,870,310
2026-01-19	68.00	70.00	68.00	68.80	237,345
2026-01-16	70.00	70.80	68.20	69.00	634,282
2026-01-15	67.80	70.00	67.80	70.00	209,868
2026-01-14	68.20	68.60	68.20	68.60	245,327
2026-01-13	68.20	68.20	68.00	68.20	340,203
2026-01-12	69.00	69.00	67.60	68.00	600,527
2026-01-09	67.00	69.00	67.00	68.60	554,714
2026-01-08	66.60	67.80	66.60	67.40	2,746,444
2026-01-07	66.00	66.00	65.40	65.80	267,191
2026-01-06	65.80	66.80	65.60	66.00	778,533
2026-01-05	66.80	68.00	65.60	65.60	840,977
2026-01-02	66.80	68.00	66.60	68.00	207,232
2026-01-01	66.40	66.40	66.40	66.40	0
2025-12-31	66.00	66.40	66.00	66.40	54,417
2025-12-30	65.80	66.80	65.60	66.80	317,709
2025-12-29	67.00	67.00	65.00	66.00	1,011,406
2025-12-26	68.00	68.00	68.00	68.00	0
2025-12-25	68.00	68.00	68.00	68.00	0
2025-12-24	68.00	68.00	68.00	68.00	27,558
2025-12-23	67.00	67.00	66.20	66.20	129,735
2025-12-22	66.20	66.60	66.20	66.60	624,278
2025-12-19	68.00	68.00	67.40	67.40	202,517
2025-12-18	68.40	69.00	66.20	68.60	271,060
2025-12-17	68.20	69.00	68.00	68.80	446,809
2025-12-16	69.20	69.80	68.00	68.40	719,979
2025-12-15	70.00	70.00	67.60	67.60	1,810,059
2025-12-12	70.00	70.00	67.40	68.40	341,653
2025-12-11	68.60	69.20	67.40	67.40	719,156
2025-12-10	69.20	69.20	68.80	69.00	224,163
2025-12-09	69.00	69.00	69.00	69.00	321,234
2025-12-08	71.00	71.40	70.00	71.40	1,232,993
2025-12-05	70.80	70.80	70.20	70.20	1,572,509
2025-12-04	71.00	71.40	71.00	71.40	2,621,712
2025-12-03	70.60	71.20	69.60	71.00	718,620
2025-12-02	71.00	71.40	70.60	71.00	14,491,614
2025-12-01	72.80	72.80	71.00	71.00	100,448
2025-11-28	71.60	72.20	71.40	71.40	128,210
2025-11-27	71.60	72.20	70.80	72.20	783,094
2025-11-26	71.00	71.80	70.80	71.60	356,609
2025-11-25	72.60	72.60	71.00	71.00	926,859
2025-11-24	71.40	72.60	71.00	72.20	356,403
2025-11-21	71.20	72.00	71.00	71.00	421,668
2025-11-20	72.00	72.80	71.40	71.80	201,917
2025-11-19	69.80	71.40	69.80	71.00	5,510,924
2025-11-18	70.40	71.00	69.80	69.80	1,701,334
2025-11-17	71.00	71.00	69.60	71.00	1,001,210
2025-11-14	69.60	69.60	69.40	69.60	58,435
2025-11-13	71.00	71.00	69.40	70.40	1,373,229
2025-11-12	72.00	72.00	71.00	71.00	555,581
2025-11-11	68.40	71.40	68.40	71.00	995,735
2025-11-10	68.00	68.40	67.80	68.20	293,049
2025-11-07	65.00	67.00	64.20	67.00	410,071
2025-11-06	66.00	67.40	65.20	65.20	434,615
2025-11-05	67.00	68.00	66.00	67.00	287,456
2025-11-04	68.00	69.00	67.00	67.00	743,682
2025-11-03	68.20	69.40	68.00	68.00	2,246,837
2025-10-31	69.00	70.20	68.40	68.80	221,303
2025-10-30	72.00	72.00	69.00	69.20	107,188
2025-10-29	69.80	70.80	69.00	69.00	908,006
2025-10-28	69.00	71.00	69.00	70.40	837,285
2025-10-27	69.20	70.60	69.00	70.20	275,433
2025-10-24	69.00	70.40	69.00	69.60	184,589
2025-10-23	70.00	70.00	70.00	70.00	597,965
2025-10-22	72.00	72.00	70.00	70.00	670,787
2025-10-21	72.20	74.00	69.40	69.60	684,782
2025-10-20	72.00	73.40	72.00	72.00	568,255
2025-10-17	72.60	73.20	72.00	72.40	154,581
2025-10-16	74.00	74.00	73.00	73.20	453,529
2025-10-15	74.40	74.80	72.80	72.80	196,746
2025-10-14	74.80	75.60	73.40	75.00	2,987,585
2025-10-13	74.40	76.00	74.40	76.00	262,067
2025-10-10	73.60	74.60	73.60	74.60	331,545
2025-10-09	75.60	75.60	74.00	74.00	367,045
2025-10-08	74.00	75.00	74.00	74.00	995,171
2025-10-07	73.80	75.40	73.80	74.00	1,582,851
2025-10-06	75.00	75.00	73.80	74.60	811,527
2025-10-03	75.00	75.00	75.00	75.00	410,374
2025-10-02	73.60	74.80	73.60	74.00	367,240
2025-10-01	72.80	74.80	72.80	74.00	668,472
2025-09-30	74.20	74.20	72.60	72.60	1,290,642
2025-09-29	74.20	74.20	73.20	73.40	389,516
2025-09-26	73.20	73.60	73.00	73.20	120,315
2025-09-25	73.00	73.20	73.00	73.20	226,993
2025-09-24	72.60	73.60	72.60	73.20	705,802
2025-09-23	74.40	74.40	72.80	73.40	1,110,707
2025-09-22	73.20	75.00	73.20	73.60	357,969
2025-09-19	73.80	73.80	73.60	73.60	359,959
2025-09-18	72.00	74.00	72.00	73.40	6,608,950
2025-09-17	72.20	72.80	71.60	72.40	253,301
2025-09-16	70.00	71.40	69.80	71.40	689,943
2025-09-15	70.00	70.20	69.80	70.20	99,010
2025-09-12	70.20	71.00	70.00	71.00	242,744
2025-09-11	72.40	72.40	70.00	70.40	152,450
2025-09-10	70.40	71.00	70.20	70.80	340,301
2025-09-09	72.20	72.40	71.80	72.00	397,425
2025-09-08	73.80	73.80	72.80	73.00	275,170
2025-09-05	73.80	73.80	73.80	73.80	2,070,371
2025-09-04	73.20	74.00	73.20	74.00	318,190
2025-09-03	73.00	73.80	73.00	73.80	394,939
2025-09-02	73.00	74.00	73.00	73.00	788,323
2025-09-01	75.00	75.40	73.00	74.00	674,269
2025-08-29	74.00	77.60	73.00	76.00	2,214,299
2025-08-28	73.00	74.20	73.00	73.60	1,313,955
2025-08-27	68.40	73.00	68.40	72.40	1,002,805
2025-08-26	68.20	69.60	68.20	69.60	169,768
2025-08-25	69.60	69.60	69.60	69.60	0
2025-08-22	69.00	70.60	69.00	69.60	94,712
2025-08-21	69.20	70.80	69.20	70.80	927,862
2025-08-20	69.00	69.40	68.80	69.40	986,235
2025-08-19	66.80	70.00	66.80	69.80	644,453
2025-08-18	67.40	67.60	66.60	67.40	163,296
2025-08-15	65.80	67.60	65.00	67.00	788,742
2025-08-14	69.60	70.20	66.00	67.00	1,017,859
2025-08-13	70.00	70.00	68.40	69.60	554,949
2025-08-12	71.60	71.80	70.40	70.40	203,847
2025-08-11	70.00	70.00	70.00	70.00	55,839
2025-08-08	69.40	71.20	69.40	71.20	5,250,034
2025-08-07	70.40	70.40	70.40	70.40	1,903,968
2025-08-06	71.60	71.60	69.00	69.00	149,662
2025-08-05	70.60	71.40	70.60	71.40	752,352
2025-08-04	69.00	71.00	69.00	71.00	153,038
2025-08-01	70.60	70.60	70.00	70.00	772,358
2025-07-31	70.00	70.20	70.00	70.20	10,250,590
2025-07-30	70.00	70.40	69.20	70.00	391,827
2025-07-29	70.00	70.00	68.60	70.00	345,038
2025-07-28	70.00	70.00	68.60	68.60	164,061
2025-07-25	68.20	69.00	68.20	69.00	365,592
2025-07-24	69.20	69.20	68.20	68.20	102,751
2025-07-23	69.20	69.20	67.40	67.40	441,461
2025-07-22	69.00	69.00	69.00	69.00	212,826
2025-07-21	70.80	71.00	69.00	69.00	213,985
2025-07-18	72.20	72.20	69.40	71.00	309,814
2025-07-17	69.00	73.00	69.00	72.40	566,366
2025-07-16	68.60	70.00	68.60	69.00	148,727
2025-07-15	66.80	68.80	66.80	68.80	110,209
2025-07-14	68.20	68.40	68.20	68.40	189,773
2025-07-11	69.80	70.00	69.40	69.40	649,157
2025-07-10	69.60	69.60	68.00	68.40	234,446
2025-07-09	68.00	69.80	68.00	69.80	333,759
2025-07-08	69.80	69.80	68.60	69.00	252,050
2025-07-07	68.00	68.80	68.00	68.40	656,053
2025-07-04	67.80	67.80	65.60	65.60	296,665
2025-07-03	66.00	68.80	65.80	68.00	802,614
2025-07-02	68.00	68.00	67.00	67.80	339,197
2025-07-01	68.00	69.00	68.00	68.00	174,357
2025-06-30	68.00	68.80	68.00	68.00	227,544
2025-06-27	67.00	68.60	67.00	68.00	406,879
2025-06-26	65.00	66.00	65.00	65.60	518,924
2025-06-25	64.60	65.20	64.60	64.80	1,329,970
2025-06-24	64.00	64.00	63.60	63.60	356,888
2025-06-23	63.20	64.60	63.20	64.00	154,247
2025-06-20	64.00	64.00	64.00	64.00	45,771
2025-06-19	65.00	65.00	63.60	64.00	179,760
2025-06-18	67.00	67.00	64.60	65.00	254,041
2025-06-17	67.60	67.80	65.60	65.60	366,566
2025-06-16	67.80	68.20	67.20	68.20	54,462
2025-06-13	69.80	69.80	68.80	68.80	87,323
2025-06-12	67.20	68.40	67.20	67.40	298,617
2025-06-11	68.60	69.00	68.40	68.60	776,605
2025-06-10	68.40	69.00	68.00	68.60	660,100
2025-06-09	71.40	71.40	68.60	68.60	190,351
2025-06-06	70.80	70.80	68.80	69.00	448,728
2025-06-05	71.60	72.40	70.20	71.40	435,360
2025-06-04	71.00	73.60	71.00	72.80	1,062,274
2025-06-03	68.60	72.00	68.60	71.40	1,527,655
2025-06-02	66.00	68.80	66.00	68.20	607,204
2025-05-30	65.00	66.60	65.00	66.60	401,414
2025-05-29	64.80	65.00	64.80	65.00	268,891
2025-05-28	64.20	64.20	63.80	64.00	1,419,964
2025-05-27	64.80	64.80	63.80	63.80	275,408
2025-05-26	64.00	64.00	64.00	64.00	0
2025-05-23	64.40	64.40	62.60	64.00	1,430,455
2025-05-22	64.00	64.60	62.40	62.80	276,302
2025-05-21	68.00	68.00	64.80	65.00	369,249
2025-05-20	67.20	69.00	67.00	67.80	27,239,820
2025-05-19	68.80	68.80	68.80	68.80	1,178,763
2025-05-16	67.20	68.40	67.00	67.80	1,372,822
2025-05-15	68.00	68.00	67.20	67.20	372,584
2025-05-14	69.00	70.80	69.00	70.00	5,124,956
2025-05-13	67.20	68.00	67.00	67.80	203,264
2025-05-12	66.00	68.00	66.00	68.00	741,434
2025-05-09	67.00	67.80	66.40	67.00	1,840,834
2025-05-08	67.00	67.00	65.60	65.60	557,151
2025-05-07	65.40	67.60	65.40	67.60	311,064
2025-05-06	68.00	68.00	66.20	67.00	443,078
2025-05-05	66.58	66.58	66.58	66.58	0
2025-05-02	67.00	67.00	65.60	66.40	1,088,601
2025-05-01	61.80	66.60	61.80	65.00	2,640,065
2025-04-30	61.80	62.00	61.80	62.00	240,364
2025-04-29	62.00	62.00	60.20	61.60	632,003
2025-04-28	61.00	62.00	61.00	61.60	307,470
2025-04-25	60.00	62.00	60.00	61.40	658,109
2025-04-24	61.00	61.80	61.00	61.40	244,479
2025-04-23	60.60	62.00	60.60	62.00	4,058,381
2025-04-22	59.00	60.20	58.60	60.20	746,716
2025-04-21	59.20	59.20	59.20	59.20	0
2025-04-18	59.20	59.20	59.20	59.20	0
2025-04-17	60.40	60.40	58.40	59.20	261,593
2025-04-16	60.20	60.20	58.00	59.00	1,286,702
2025-04-15	59.80	60.60	58.00	60.20	586,441
2025-04-14	57.00	59.80	56.00	59.80	758,620
2025-04-11	55.00	59.40	53.40	54.60	13,837,171
2025-04-10	70.00	71.80	69.00	70.40	955,367
2025-04-09	68.00	68.00	65.00	66.20	539,188
2025-04-08	68.20	70.00	68.00	68.80	1,448,612
2025-04-07	71.00	71.00	67.20	68.80	1,754,360
2025-04-04	74.20	74.20	72.00	72.00	543,737
2025-04-03	75.00	75.20	74.00	74.80	296,669
2025-04-02	77.00	77.00	74.80	75.00	615,698
2025-04-01	76.80	76.80	74.80	75.40	750,842
2025-03-31	76.00	76.80	75.40	76.00	429,061
2025-03-28	74.60	76.00	74.60	75.80	552,380
2025-03-27	74.00	75.00	74.00	74.40	200,174
2025-03-26	73.40	75.80	73.40	75.00	327,975
2025-03-25	73.20	74.00	72.80	73.20	4,549,848
2025-03-24	73.00	76.00	72.40	73.00	3,758,107
2025-03-21	76.00	76.40	73.00	73.80	5,132,262
2025-03-20	60.40	76.00	60.40	74.00	6,507,632
2025-03-19	61.00	61.60	60.60	60.80	288,981
2025-03-18	61.00	61.60	60.80	61.60	401,879
2025-03-17	60.80	62.00	60.80	60.80	386,004
2025-03-14	62.00	62.00	60.20	61.00	999,169
2025-03-13	62.60	62.60	61.20	62.60	274,933
2025-03-12	62.00	63.40	61.40	62.80	487,211
2025-03-11	61.60	63.60	60.00	63.20	1,087,824
2025-03-10	65.40	65.40	60.40	62.00	986,974
2025-03-07	64.80	66.00	63.40	66.00	1,008,490
2025-03-06	64.00	64.40	63.40	64.20	295,197
2025-03-05	65.00	67.80	64.40	64.60	567,578
2025-03-04	67.20	68.00	65.20	66.40	917,836
2025-03-03	63.00	67.40	62.80	67.40	1,537,701
2025-02-28	63.20	63.20	62.40	62.80	532,661
2025-02-27	62.60	63.40	61.80	63.20	1,203,759
2025-02-26	63.40	63.40	62.40	62.80	706,775
2025-02-25	62.20	63.80	62.00	63.60	1,231,573
2025-02-24	63.40	63.40	61.60	62.00	425,728
2025-02-21	62.60	63.80	61.40	63.40	2,309,087
2025-02-20	61.00	63.80	61.00	61.40	2,153,398
2025-02-19	61.00	61.00	60.60	61.00	918,254
2025-02-18	62.00	62.00	60.00	60.80	691,326
2025-02-17	62.80	62.80	60.00	60.00	437,809
2025-02-14	60.20	61.00	59.80	60.00	631,877
2025-02-13	60.00	61.60	59.20	60.20	738,197
2025-02-12	62.80	63.00	60.20	61.00	331,630
2025-02-11	61.00	63.00	60.80	63.00	384,809
2025-02-10	59.00	61.00	59.00	61.00	1,321,322
2025-02-07	61.00	61.00	60.80	61.00	298,102
2025-02-06	60.20	61.00	60.20	60.80	308,562
2025-02-05	60.80	60.80	60.00	60.00	408,013
2025-02-04	57.00	60.00	57.00	60.00	294,700
2025-02-03	59.80	59.80	57.80	58.80	392,140
2025-01-31	60.00	60.00	60.00	60.00	514,816
2025-01-30	62.00	62.00	58.20	59.80	71,954
2025-01-29	60.00	60.80	60.00	60.00	145,017
2025-01-28	64.00	64.00	59.00	60.00	221,116
2025-01-27	63.20	63.20	61.00	61.00	162,911
2025-01-24	62.00	62.80	61.60	61.60	182,567
2025-01-23	63.00	64.00	63.00	63.00	285,019
2025-01-22	63.80	63.80	63.20	63.20	218,089
2025-01-21	63.60	63.60	63.60	63.60	238,840
2025-01-20	63.20	63.20	63.20	63.20	177,269
2025-01-17	61.20	63.20	61.20	63.20	578,532
2025-01-16	61.40	63.40	61.00	62.40	1,839,647
2025-01-15	58.60	59.20	58.40	58.40	105,902
2025-01-14	60.20	60.20	58.40	59.00	188,232
2025-01-13	59.00	60.20	59.00	60.20	5,591,672
2025-01-10	58.00	58.60	58.00	58.40	395,258
2025-01-09	59.60	60.00	57.60	57.80	480,387
2025-01-08	61.40	62.00	59.00	60.00	260,541
2025-01-07	61.40	63.00	61.40	61.40	601,566
2025-01-06	61.20	62.80	61.20	62.80	164,048
2025-01-03	63.00	63.00	63.00	63.00	5,468
2025-01-02	64.00	64.00	61.20	62.00	691,799
2025-01-01	63.00	63.00	63.00	63.00	0
2024-12-31	63.00	63.00	63.00	63.00	46,634
2024-12-30	64.00	64.00	63.80	63.80	79,190
2024-12-27	63.20	64.00	63.20	64.00	29,465
2024-12-26	63.20	63.20	63.20	63.20	0
2024-12-25	63.20	63.20	63.20	63.20	0
2024-12-24	63.20	63.20	63.20	63.20	165,498
2024-12-23	61.00	63.20	61.00	63.20	65,535
2024-12-20	62.20	63.20	62.00	63.20	539,683
2024-12-19	63.80	63.80	62.60	62.60	392,751
2024-12-18	63.80	63.80	62.00	62.00	315,914
2024-12-17	63.40	63.60	61.40	61.40	702,058
2024-12-16	63.60	64.00	61.20	63.60	135,425
2024-12-13	62.60	64.00	62.60	63.60	468,588
2024-12-12	61.00	62.80	61.00	62.80	59,551
2024-12-11	61.00	62.00	60.80	61.40	198,762
2024-12-10	59.20	60.80	59.20	60.40	50,646
2024-12-09	60.20	60.20	60.00	60.00	271,831
2024-12-06	59.00	60.00	59.00	60.00	230,654
2024-12-05	59.00	60.00	59.00	60.00	145,861
2024-12-04	60.00	60.00	60.00	60.00	79,180
2024-12-03	61.00	61.00	59.00	60.00	1,016,714
2024-12-02	62.20	64.80	61.20	61.20	629,920
2024-11-29	62.20	63.00	62.20	63.00	91,221
2024-11-28	62.80	62.80	62.80	62.80	74,077
2024-11-27	62.00	63.40	62.00	63.40	174,728
2024-11-26	63.40	64.40	62.00	62.60	216,426
2024-11-25	63.00	64.20	63.00	63.20	71,278
2024-11-22	64.80	64.80	63.60	64.20	483,818
2024-11-21	65.20	65.20	65.20	65.20	43,986
2024-11-20	63.20	65.00	63.20	65.00	29,216
2024-11-19	63.00	65.40	63.00	63.40	118,800
2024-11-18	65.40	65.40	63.20	65.40	149,439
2024-11-15	63.20	65.40	63.20	63.60	65,649
2024-11-14	63.20	64.40	63.20	64.20	986,890
2024-11-13	63.80	65.60	63.80	65.00	862,960
2024-11-12	65.00	65.00	63.40	63.60	999,259
2024-11-11	65.00	65.00	64.20	64.20	878,495
2024-11-08	64.00	64.00	63.20	63.80	611,616
2024-11-07	62.20	64.40	62.20	63.60	439,010
2024-11-06	62.00	62.00	62.00	62.00	217,423
2024-11-05	62.20	64.40	62.20	63.80	456,814
2024-11-04	63.00	63.00	63.00	63.00	1,862,128
2024-11-01	63.00	64.00	63.00	63.20	599,172
2024-10-31	67.20	67.20	63.60	64.40	1,814,487
2024-10-30	61.20	67.00	60.00	66.60	3,564,949
2024-10-29	62.80	63.40	61.00	61.00	341,319
2024-10-28	63.20	64.40	61.00	61.80	396,859
2024-10-25	64.20	66.40	62.00	62.00	505,544
2024-10-24	65.80	66.40	64.00	64.00	851,636
2024-10-23	65.60	65.60	64.00	65.60	243,822
2024-10-22	65.60	66.20	64.60	65.20	817,974
2024-10-21	67.40	67.40	65.40	65.60	217,737
2024-10-18	65.20	67.40	65.20	66.20	210,572
2024-10-17	66.00	68.60	65.00	67.00	26,761,415
2024-10-16	65.00	67.00	64.60	64.60	245,044
2024-10-15	67.20	67.20	63.80	63.80	200,983
2024-10-14	69.00	69.00	66.00	66.00	150,348
2024-10-11	69.80	69.80	69.40	69.40	160,758
2024-10-10	68.80	68.80	68.00	68.00	293,879
2024-10-09	68.00	68.20	66.00	66.40	470,283
2024-10-08	67.20	68.40	67.00	68.40	161,164
2024-10-07	67.20	67.80	66.00	67.80	387,572
2024-10-04	67.60	69.80	66.40	66.40	120,075
2024-10-03	68.20	68.20	66.00	66.00	400,983
2024-10-02	66.20	68.60	66.00	67.00	1,494,351
2024-10-01	69.40	69.80	65.00	65.00	210,595
2024-09-30	68.00	68.20	67.00	67.80	212,900
2024-09-27	70.80	70.80	67.60	67.60	114,272
2024-09-26	72.80	72.80	68.00	68.00	310,559
2024-09-25	68.40	68.40	68.40	68.40	294,876
2024-09-24	68.60	72.80	68.20	68.80	4,566,329
2024-09-23	65.00	66.60	65.00	66.00	144,941
2024-09-20	65.40	67.00	65.40	65.60	232,708
2024-09-19	66.00	66.80	65.20	65.20	141,592
2024-09-18	64.40	65.80	64.00	65.80	1,330,639
2024-09-17	65.80	65.80	64.00	64.80	221,387
2024-09-16	67.60	67.80	65.20	65.60	864,297
2024-09-13	67.80	67.80	66.00	66.00	258,355
2024-09-12	68.00	68.00	65.80	65.80	211,316
2024-09-11	66.40	67.40	65.80	66.80	1,441,961
2024-09-10	67.60	67.80	65.20	65.40	574,974
2024-09-09	66.20	68.80	66.20	67.20	53,970
2024-09-06	67.60	68.00	66.60	66.60	273,181
2024-09-05	69.40	69.40	68.20	68.20	619,613
2024-09-04	69.00	70.00	69.00	69.00	118,013
2024-09-03	69.00	69.80	68.00	68.00	229,662
2024-09-02	69.40	70.00	68.00	68.60	952,723
2024-08-30	67.00	68.80	67.00	67.40	188,774
2024-08-29	68.00	68.00	67.60	67.80	211,132
2024-08-28	68.20	68.20	67.20	68.00	185,605
2024-08-27	69.00	69.00	69.00	69.00	350,074
2024-08-26	68.20	68.20	68.20	68.20	0
2024-08-23	69.00	69.00	67.40	68.20	116,104
2024-08-22	66.00	68.00	66.00	68.00	702,881
2024-08-21	67.20	67.20	66.80	67.00	547,216
2024-08-20	67.00	67.00	65.00	65.60	529,834
2024-08-19	65.00	67.00	65.00	66.40	302,807
2024-08-16	63.00	64.00	63.00	63.80	4,431,224
2024-08-15	63.80	63.80	63.20	63.20	128,424
2024-08-14	64.00	64.00	63.40	63.40	77,406
2024-08-13	64.00	64.00	63.00	63.80	111,799
2024-08-12	63.00	63.80	62.80	63.00	650,453
2024-08-09	63.00	63.80	63.00	63.40	31,599
2024-08-08	63.00	63.60	62.60	62.80	1,876,264
2024-08-07	64.00	64.00	63.00	63.40	508,467
2024-08-06	63.00	63.40	63.00	63.00	100,592
2024-08-05	62.00	63.20	61.00	61.40	5,751,937
2024-08-02	63.80	64.00	62.60	64.00	158,944
2024-08-01	62.00	63.00	62.00	63.00	2,025,234
2024-07-31	61.60	62.20	61.60	62.00	400,691
2024-07-30	61.20	62.00	61.20	61.60	829,712
2024-07-29	60.80	62.20	60.80	61.00	1,382,022
2024-07-26	61.80	62.00	61.80	62.00	614,510
2024-07-25	61.00	62.00	60.60	62.00	356,396
2024-07-24	63.00	63.00	61.00	61.20	1,884,203
2024-07-23	65.00	65.00	63.20	63.20	1,420,907
2024-07-22	67.20	67.20	64.00	64.00	455,096
2024-07-19	68.80	68.80	66.60	66.60	365,656
2024-07-18	68.00	68.00	67.00	67.00	243,732
2024-07-17	68.80	68.80	68.20	68.20	94,504
2024-07-16	68.80	69.80	67.80	68.60	315,930
2024-07-15	68.20	68.60	66.80	67.20	143,177
2024-07-12	68.80	69.20	66.80	66.80	7,988,361
2024-07-11	70.00	70.00	70.00	70.00	68,430
2024-07-10	69.80	69.80	68.20	68.60	2,596,281
2024-07-09	69.00	69.00	68.20	68.20	84,113
2024-07-08	67.60	69.00	67.60	69.00	138,627
2024-07-05	68.80	69.00	68.80	69.00	863,859
2024-07-04	68.60	68.60	68.40	68.40	3,511,127
2024-07-03	68.00	68.60	67.80	68.60	2,533,498
2024-07-02	69.00	69.00	67.20	68.00	96,208
2024-07-01	66.20	69.00	66.20	69.00	407,908
2024-06-28	68.00	68.80	68.00	68.60	123,684
2024-06-27	67.20	69.00	67.20	69.00	160,813
2024-06-26	66.40	68.60	66.40	67.60	595,787
2024-06-25	66.40	69.80	66.40	67.20	227,709
2024-06-24	67.40	70.00	66.60	66.80	1,534,368
2024-06-21	69.00	69.00	69.00	69.00	223,914
2024-06-20	67.00	69.00	67.00	67.40	304,177
2024-06-19	68.80	68.80	68.00	68.20	3,466,327
2024-06-18	67.40	67.40	67.40	67.40	50,638
2024-06-17	67.20	68.80	67.20	68.80	464,877
2024-06-14	66.20	68.80	66.20	67.60	3,581,352
2024-06-13	67.20	69.00	67.00	68.00	397,418
2024-06-12	68.20	68.20	68.20	68.20	228,871
2024-06-11	68.40	69.80	67.20	68.60	151,595
2024-06-10	68.80	69.20	68.80	69.20	77,467
2024-06-07	69.60	70.80	68.80	68.80	221,169
2024-06-06	70.20	70.20	68.60	69.60	210,978
2024-06-05	70.00	70.00	69.80	70.00	411,742
2024-06-04	70.20	70.80	69.00	69.80	244,783
2024-06-03	70.60	70.60	70.20	70.20	123,286
2024-05-31	70.20	70.60	70.20	70.60	673,679
2024-05-30	70.20	70.20	70.20	70.20	70,469
2024-05-29	72.00	72.00	72.00	72.00	1,487,081
2024-05-28	74.00	74.00	70.20	70.40	120,587
2024-05-27	70.00	70.00	70.00	70.00	0
2024-05-24	71.00	72.80	69.80	70.00	7,737,927
2024-05-23	72.80	72.80	70.20	71.40	266,912
2024-05-22	72.20	75.40	72.20	72.80	249,091
2024-05-21	73.00	73.80	71.80	72.60	264,681
2024-05-20	75.00	75.00	73.40	73.80	231,039
2024-05-17	73.60	75.40	73.00	73.20	262,436
2024-05-16	73.20	75.40	73.00	75.00	317,978
2024-05-15	73.60	74.20	72.80	74.00	294,630
2024-05-14	73.40	74.20	71.20	73.60	877,735
2024-05-13	74.00	75.20	72.80	75.20	303,505
2024-05-10	72.00	74.40	72.00	74.40	870,522
2024-05-09	71.00	73.00	71.00	72.00	223,469
2024-05-08	71.40	72.40	70.80	72.40	3,212,429
2024-05-07	70.80	71.80	70.80	71.40	220,297
2024-05-06	70.20	70.20	70.20	70.20	0
2024-05-03	71.00	71.20	70.00	70.20	5,257,667
2024-05-02	72.00	72.00	70.20	70.20	5,460,667
2024-05-01	72.00	72.00	70.40	70.40	389,819
2024-04-30	71.60	72.20	70.00	71.00	387,393
2024-04-29	66.60	70.00	66.60	70.00	743,032
2024-04-26	68.00	69.60	66.60	66.60	3,065,159
2024-04-25	67.60	67.60	67.20	67.60	105,800
2024-04-24	68.00	68.00	67.20	67.20	154,287
2024-04-23	64.40	67.00	64.40	66.80	5,271,182
2024-04-22	67.00	67.00	65.40	65.80	112,669
2024-04-19	64.00	64.60	64.00	64.60	208,023
2024-04-18	66.20	66.20	64.40	64.60	450,806
2024-04-17	65.40	66.60	65.00	65.00	2,116,328
2024-04-16	65.80	65.80	65.40	65.40	62,513
2024-04-15	64.00	66.00	64.00	65.40	648,956
2024-04-12	64.60	65.00	64.60	65.50	257,034
2024-04-11	64.40	65.80	64.40	65.20	439,968
2024-04-10	64.40	65.80	64.40	65.60	88,743
2024-04-09	64.40	65.40	64.40	65.20	221,183
2024-04-08	63.60	65.80	63.40	65.00	132,567
2024-04-05	65.00	65.00	63.60	64.20	388,937
2024-04-04	65.20	65.40	63.40	63.40	152,394
2024-04-03	66.00	66.00	64.00	64.40	362,425
2024-04-02	65.60	65.60	62.60	64.00	404,518
2024-04-01	64.00	64.00	64.00	64.00	0
2024-03-29	64.00	64.00	64.00	64.00	0
2024-03-28	64.00	64.40	64.00	64.00	1,466,374
2024-03-27	63.80	64.80	63.60	64.00	4,864,457
2024-03-26	64.20	66.00	64.00	64.20	9,497,489
2024-03-25	68.00	68.00	64.80	64.80	217,433
2024-03-22	65.00	66.60	65.00	66.20	276,287
2024-03-21	65.00	65.00	64.00	64.00	738,387
2024-03-20	67.60	67.60	67.60	67.60	32,783
2024-03-19	64.00	65.00	64.00	64.60	71,041
2024-03-18	64.20	64.20	64.00	64.00	92,575
2024-03-15	67.40	67.40	65.80	65.80	45,723
2024-03-14	66.40	66.40	65.20	65.40	199,495
2024-03-13	65.40	65.40	65.40	65.40	299,475
2024-03-12	67.00	67.00	66.00	66.00	686,412
2024-03-11	67.00	67.00	67.00	67.00	49,620
2024-03-08	67.40	67.40	66.00	66.20	24,492
2024-03-07	66.00	67.40	65.60	66.60	228,867
2024-03-06	66.80	67.20	66.80	67.20	675,474
2024-03-05	63.60	65.80	63.60	65.40	328,360
2024-03-04	64.00	64.00	64.00	64.00	128,881
2024-03-01	61.80	64.00	61.80	63.40	3,024,322
2024-02-29	61.80	63.00	61.80	62.40	544,283
2024-02-28	63.80	63.80	62.00	62.00	228,145
2024-02-27	62.00	63.80	62.00	63.00	355,244
2024-02-26	62.00	62.80	61.20	61.60	329,441
2024-02-23	60.00	63.40	60.00	62.60	233,592
2024-02-22	59.60	61.80	58.20	58.20	1,150,329
2024-02-21	61.00	61.00	59.40	59.60	103,057
2024-02-20	57.60	60.80	57.60	60.00	843,473
2024-02-19	59.60	60.00	59.00	59.00	309,299
2024-02-16	59.20	61.00	58.40	60.00	531,863
2024-02-15	59.80	59.80	57.20	58.40	195,075
2024-02-14	59.40	61.80	59.40	59.60	182,871
2024-02-13	60.00	60.80	59.00	59.80	87,677
2024-02-12	57.20	61.80	57.20	60.00	486,380
2024-02-09	58.40	60.00	58.00	58.20	147,318
2024-02-08	59.00	59.20	58.00	58.60	238,966
2024-02-07	58.60	61.80	58.60	60.20	81,413
2024-02-06	60.00	60.00	60.00	60.00	47,082
2024-02-05	60.00	61.80	60.00	60.80	266,367
2024-02-02	61.80	61.80	60.00	60.00	27,295
2024-02-01	59.80	60.20	58.20	59.20	997,644
2024-01-31	62.00	62.60	60.20	60.20	2,130,746
2024-01-30	60.80	62.60	59.20	59.20	302,599
2024-01-29	60.00	60.80	60.00	60.80	192,208
2024-01-26	61.40	61.40	60.20	60.20	123,996
2024-01-25	59.40	61.80	59.40	61.40	249,800
2024-01-24	61.00	62.00	60.60	60.60	10,234,470
2024-01-23	58.20	62.00	58.00	60.00	673,230
2024-01-22	59.00	61.00	58.00	58.00	822,967
2024-01-19	59.60	61.00	59.00	59.00	184,592
2024-01-18	59.00	61.40	58.60	60.00	1,320,461
2024-01-17	62.60	63.00	61.40	63.00	342,431
2024-01-16	62.60	65.00	62.60	62.80	357,441
2024-01-15	63.00	65.20	62.00	64.00	224,619
2024-01-12	62.00	64.60	60.00	62.80	599,815
2024-01-11	62.20	65.80	60.00	60.60	518,130
2024-01-10	62.20	65.40	61.20	61.40	528,466
2024-01-09	62.20	65.00	62.20	62.80	163,999
2024-01-08	64.00	64.80	62.20	62.20	157,667
2024-01-05	65.00	65.00	63.90	63.90	50,696
2024-01-04	63.20	66.80	63.20	65.00	2,568,035
2024-01-03	64.00	64.00	64.00	64.00	90,197
2024-01-02	64.00	65.00	64.00	64.00	275,970
2024-01-01	67.00	67.00	67.00	67.00	0
2023-12-29	67.00	67.00	67.00	67.00	51,111
2023-12-28	65.00	66.60	63.20	64.00	509,704
2023-12-27	62.40	65.80	62.40	64.80	356,504
2023-12-26	64.00	64.00	64.00	64.00	0
2023-12-25	64.00	64.00	64.00	64.00	0
2023-12-22	65.60	65.60	64.00	64.00	83,031
2023-12-21	65.40	65.40	65.00	65.00	437,603
2023-12-20	65.60	66.80	64.80	65.40	559,276
2023-12-19	65.00	66.80	63.00	64.00	235,950
2023-12-18	66.60	66.60	62.20	65.00	48,674
2023-12-15	65.40	66.80	64.80	65.00	58,784
2023-12-14	65.40	65.40	65.40	65.40	2,245,642
2023-12-13	64.60	64.60	64.20	64.40	535,717
2023-12-12	64.20	64.20	63.00	63.00	1,479,220
2023-12-11	65.00	66.20	65.00	65.00	434,261
2023-12-08	65.80	66.40	65.00	65.00	152,834
2023-12-07	63.60	67.00	63.20	65.00	881,833
2023-12-06	66.00	66.20	65.20	65.20	2,871,729
2023-12-05	64.80	66.80	64.80	66.00	2,143,263
2023-12-04	64.00	66.80	64.00	65.00	662,231
2023-12-01	64.40	64.40	64.40	64.40	103,190
2023-11-30	65.00	65.00	63.40	63.40	14,338,541
2023-11-29	61.20	62.80	61.20	62.60	194,020
2023-11-28	62.00	63.20	61.00	61.20	60,887
2023-11-27	64.00	64.80	62.00	63.60	40,674
2023-11-24	64.00	65.80	63.60	63.60	224,226
2023-11-23	64.20	65.80	64.00	64.00	152,448
2023-11-22	62.40	63.80	62.40	63.00	454,595
2023-11-21	64.00	64.60	62.20	62.40	233,578
2023-11-20	63.60	65.00	63.60	65.00	124,173
2023-11-17	64.80	65.00	64.20	64.30	155,144
2023-11-16	65.40	65.60	64.00	65.00	527,163
2023-11-15	65.00	66.00	62.20	66.00	411,322
2023-11-14	61.20	65.00	61.20	63.40	397,373
2023-11-13	63.60	64.00	62.00	62.00	92,920
2023-11-10	64.60	65.60	63.60	63.60	219,568
2023-11-09	65.20	65.20	64.00	64.00	71,962
2023-11-08	66.00	68.20	64.00	65.20	62,196
2023-11-07	68.00	68.00	66.60	66.60	97,447
2023-11-06	68.00	68.00	67.00	67.00	105,175
2023-11-03	66.80	69.00	66.80	67.00	10,834,417
2023-11-02	65.20	68.00	65.20	67.00	155,053
2023-11-01	65.60	65.80	65.00	65.00	15,401
2023-10-31	65.00	66.80	65.00	65.90	1,510,444
2023-10-30	64.00	64.00	63.20	62.40	285,751
2023-10-27	64.00	65.60	61.20	62.40	109,603
2023-10-26	68.60	68.80	64.00	64.00	123,740
2023-10-25	66.50	66.50	64.30	64.30	88,740
2023-10-24	67.40	67.40	67.40	66.50	567,658
2023-10-23	67.00	67.00	66.00	67.00	324,362
2023-10-20	67.80	67.80	66.00	66.70	1,587,820
2023-10-19	67.80	67.80	66.00	66.60	126,087
2023-10-18	66.20	68.00	65.80	66.90	2,337,033
2023-10-17	65.00	67.00	65.00	66.00	309,905
2023-10-16	67.00	68.00	65.00	65.00	882,233
2023-10-13	66.20	68.80	66.00	66.00	1,159,545
2023-10-12	66.20	69.80	65.80	67.00	588,036
2023-10-11	65.00	69.00	64.00	66.00	1,314,181
2023-10-10	65.00	67.00	63.20	64.00	467,757
2023-10-09	65.60	65.60	65.40	64.60	251,629
2023-10-06	67.60	67.60	65.40	65.40	199,206
2023-10-05	67.00	68.00	67.00	68.00	26,579
2023-10-04	66.00	67.00	65.80	66.40	10,211,246
2023-10-03	68.00	70.00	64.00	65.40	550,075
2023-10-02	69.80	69.80	66.60	66.60	396,354
2023-09-29	70.60	70.60	66.00	67.00	1,291,078
2023-09-28	68.00	69.80	68.00	69.00	342,113
2023-09-27	67.80	69.80	66.40	66.80	1,158,606
2023-09-26	70.40	72.00	66.00	66.20	1,044,098
2023-09-25	71.80	74.20	70.40	70.40	437,951
2023-09-22	72.60	75.00	72.60	72.80	512,650
2023-09-21	72.00	73.00	72.00	71.60	112,623
2023-09-20	71.00	72.00	70.00	71.40	595,680
2023-09-19	69.40	71.00	68.00	70.00	614,434
2023-09-18	67.40	69.80	67.40	69.20	172,171
2023-09-15	69.80	69.80	69.80	68.00	304,868
2023-09-14	68.40	68.40	67.30	67.30	465,521
2023-09-13	67.60	68.40	67.60	68.40	126,858
2023-09-12	68.00	68.00	66.40	67.60	37,774
2023-09-11	67.20	68.00	66.20	68.00	43,297
2023-09-08	67.00	67.40	67.00	67.40	60,933
2023-09-07	67.40	67.60	67.00	68.40	96,793
2023-09-06	68.70	68.70	68.00	68.00	150,015
2023-09-05	67.20	69.80	67.20	68.70	115,422
2023-09-04	68.00	68.00	67.20	67.60	34,217
2023-09-01	68.60	68.60	68.60	68.60	120,445
2023-08-31	69.80	70.00	69.00	69.00	202,013
2023-08-30	68.00	69.60	67.60	68.60	129,018
2023-08-29	69.80	69.80	68.80	69.00	290,641
2023-08-28	66.40	66.40	66.40	66.40	0
2023-08-25	65.20	65.20	65.00	66.40	66,564
2023-08-24	69.80	69.80	69.80	67.50	2,171,775
2023-08-23	65.00	69.80	65.00	68.00	53,683
2023-08-22	66.40	66.40	66.00	67.70	234,648
2023-08-21	66.00	67.60	66.00	66.00	174,826
2023-08-18	69.60	69.60	65.40	65.40	1,191,271
2023-08-17	66.00	67.80	66.00	66.60	100,511
2023-08-16	69.00	70.00	68.20	68.20	216,694
2023-08-15	67.20	69.40	67.20	68.70	1,908,684
2023-08-14	68.00	69.00	68.00	68.50	872,557
2023-08-11	68.00	69.80	68.00	68.50	268,026
2023-08-10	69.00	69.40	69.00	69.00	145,760
2023-08-09	70.00	71.00	68.00	69.00	158,176
2023-08-08	70.00	70.40	69.20	69.20	316,377
2023-08-07	67.00	70.00	67.00	69.80	300,974
2023-08-04	70.00	70.00	68.60	68.60	119,302
2023-08-03	69.00	70.00	69.00	70.00	35,653
2023-08-02	71.00	71.00	67.40	69.00	132,094
2023-08-01	67.00	71.00	67.00	71.50	385,670
2023-07-31	67.20	72.80	67.20	67.60	1,787,761
2023-07-28	70.00	71.00	67.20	71.00	135,704
2023-07-27	70.00	70.00	69.50	69.50	71,896
2023-07-26	70.00	70.00	68.20	70.00	1,052,652
2023-07-25	68.40	71.00	67.60	71.00	339,224
2023-07-24	70.00	70.00	69.00	67.70	137,433
2023-07-21	72.00	72.00	68.40	70.00	261,790
2023-07-20	68.20	68.40	68.20	68.70	393,661
2023-07-19	71.60	71.60	67.80	68.00	679,956
2023-07-18	66.00	71.60	66.00	71.60	1,169,935
2023-07-17	62.60	65.00	62.60	64.00	51,507
2023-07-14	60.00	65.00	60.00	65.00	230,986
2023-07-13	64.00	64.40	62.80	64.40	115,415
2023-07-12	62.00	63.00	62.00	61.10	184,386
2023-07-11	59.20	61.20	59.20	61.00	188,848
2023-07-10	58.80	62.80	58.80	59.00	342,035
2023-07-07	56.40	58.80	56.40	58.60	372,876
2023-07-06	58.00	58.00	56.70	56.70	151,348
2023-07-05	56.60	58.80	56.60	58.00	358,038
2023-07-04	54.00	56.90	54.00	56.90	49,896
2023-07-03	57.60	57.60	54.00	54.00	118,078
2023-06-30	56.00	57.80	56.00	57.80	126,712
2023-06-29	54.40	58.80	54.40	58.00	114,773
2023-06-28	57.80	57.80	54.00	54.00	433,763
2023-06-27	57.60	57.60	57.60	57.60	127,296
2023-06-26	58.00	58.40	58.00	58.40	149,336
2023-06-23	59.60	59.60	56.80	58.00	316,233
2023-06-22	60.00	60.00	59.20	59.20	82,784
2023-06-21	58.60	59.50	58.60	59.50	18,526
2023-06-20	58.60	58.60	58.60	58.60	251,634
2023-06-19	59.60	62.00	59.00	59.00	55,649
2023-06-16	62.00	62.00	62.00	62.00	34,775
2023-06-15	60.40	60.40	60.40	60.40	161,599
2023-06-14	62.80	62.80	59.00	59.00	4,335,611
2023-06-13	61.20	62.80	60.00	61.60	122,195
2023-06-12	63.00	63.60	62.00	62.00	373,777
2023-06-09	61.20	62.50	61.20	62.50	205,102
2023-06-08	61.20	61.20	61.20	61.20	145,132
2023-06-07	64.00	65.00	63.20	64.40	204,619
2023-06-06	62.40	62.40	62.40	62.40	11,961,471
2023-06-05	63.00	63.00	63.00	63.00	33,789
2023-06-02	62.80	63.00	60.00	62.00	349,612
2023-06-01	62.80	63.00	61.00	61.00	76,837
2023-05-31	61.00	63.40	61.00	62.60	301,478
2023-05-30	61.00	63.80	61.00	62.50	1,071,547
2023-05-29	60.80	60.80	60.80	60.80	0
2023-05-26	60.00	62.00	60.00	60.80	230,179
2023-05-25	58.40	59.80	58.40	59.00	86,435
2023-05-24	62.40	65.00	56.40	57.00	1,391,339
2023-05-23	61.00	63.00	61.00	62.60	1,248,858
2023-05-22	59.80	61.00	59.80	61.00	956,955
2023-05-19	60.00	60.00	58.00	58.00	518,244
2023-05-18	60.00	61.20	58.20	59.20	4,104,669
2023-05-17	56.40	58.00	56.00	58.00	1,177,489
2023-05-16	53.00	56.80	53.00	56.90	493,581
2023-05-15	52.00	53.80	52.00	53.00	358,776
2023-05-12	52.00	54.00	52.00	54.00	317,087
2023-05-11	49.10	51.60	49.00	51.60	494,649
2023-05-10	50.00	50.00	49.55	49.55	173,067
2023-05-09	49.00	50.00	49.00	50.00	41,042
2023-05-08	50.00	50.00	50.00	50.00	0
2023-05-05	51.80	51.80	50.00	50.00	129,401
2023-05-04	45.10	50.00	45.10	50.00	297,850
2023-05-03	47.60	48.00	45.50	46.70	827,731
2023-05-02	47.90	47.90	47.70	47.70	27,601
2023-05-01	46.20	46.20	46.20	46.20	0
2023-04-28	46.05	46.20	46.05	46.20	88,454
2023-04-27	45.80	45.80	45.80	46.05	209,294
2023-04-26	45.20	45.90	44.10	45.30	365,332
2023-04-25	46.90	46.90	46.90	45.50	100,784
2023-04-24	44.50	47.00	44.50	47.00	977,424
2023-04-21	45.80	45.80	45.80	45.15	113,809
2023-04-20	45.00	46.00	44.80	46.00	3,476,068
2023-04-19	44.50	44.50	43.65	43.65	18,470
2023-04-18	44.35	44.50	44.35	44.50	152,992
2023-04-17	44.50	44.50	44.35	44.35	123,978
2023-04-14	43.40	44.50	43.30	44.50	395,470
2023-04-13	46.00	46.00	44.50	44.50	80,901
2023-04-12	45.90	46.00	45.90	46.00	24,159
2023-04-11	44.75	44.75	44.50	44.50	209,209
2023-04-10	44.75	44.75	44.75	44.75	0
2023-04-07	44.75	44.75	44.75	44.75	0
2023-04-06	45.00	45.00	44.75	44.75	64,954
2023-04-05	43.10	45.60	43.10	45.00	540,218
2023-04-04	44.30	45.90	43.10	43.10	326,557
2023-04-03	46.70	46.70	44.00	44.00	238,566
2023-03-31	46.50	46.50	46.50	46.50	311,391
2023-03-30	44.80	46.90	44.80	46.50	527,195
2023-03-29	45.30	46.90	44.50	44.55	172,861
2023-03-28	45.00	45.30	43.80	45.10	1,370,989
2023-03-27	46.50	46.50	46.50	46.50	330,939
2023-03-24	45.10	45.95	45.10	45.95	184,111
2023-03-23	45.70	45.70	45.10	45.10	57,600
2023-03-22	45.10	45.30	44.00	44.00	362,232
2023-03-21	45.10	45.10	45.10	45.00	523,405
2023-03-20	44.10	46.90	44.10	46.00	216,946
2023-03-17	43.20	47.00	43.20	47.00	432,191
2023-03-16	45.50	46.90	43.60	45.00	2,538,843
2023-03-15	44.50	46.90	44.50	46.50	113,257
2023-03-14	45.00	45.00	45.00	45.70	137,700
2023-03-13	45.00	47.90	45.00	45.60	307,446
2023-03-10	44.00	48.20	44.00	48.20	129,407
2023-03-09	50.00	50.00	44.10	45.90	482,651
2023-03-08	48.50	50.00	48.00	50.00	259,114
2023-03-07	49.00	49.00	48.85	48.85	7,853,531
2023-03-06	48.00	49.00	48.00	49.00	310,662
2023-03-03	46.10	48.40	46.10	47.25	53,890
2023-03-02	47.10	48.30	47.10	47.80	89,712
2023-03-01	48.00	49.00	46.00	47.05	561,024
2023-02-28	46.00	49.50	45.50	49.50	274,470
2023-02-27	43.00	46.00	43.00	45.10	534,816
2023-02-24	44.10	44.10	44.00	43.00	369,599
2023-02-23	44.00	44.00	44.00	45.05	192,957
2023-02-22	42.50	42.55	42.50	42.55	187,317
2023-02-21	42.60	42.60	42.40	42.50	487,456
2023-02-20	44.40	44.40	44.40	43.25	39,454
2023-02-17	44.30	44.30	43.90	43.90	134,414
2023-02-16	43.00	43.50	42.50	43.50	144,923
2023-02-15	42.50	43.00	42.50	43.00	130,660
2023-02-14	43.00	45.00	42.00	43.20	1,075,040
2023-02-13	40.00	43.00	40.00	43.00	193,331
2023-02-10	40.00	40.50	40.00	40.50	139,726
2023-02-09	39.00	40.00	39.00	40.00	150,500
2023-02-08	39.00	39.00	39.00	39.00	499,486
2023-02-07	39.90	40.00	39.90	40.00	79,284
2023-02-06	38.60	39.90	38.10	38.75	45,147
2023-02-03	38.40	38.80	38.40	38.80	55,281
2023-02-02	40.00	40.00	39.00	38.50	64,032
2023-02-01	39.00	39.70	38.90	38.50	49,211
2023-01-31	39.90	39.90	39.90	39.00	15,737
2023-01-30	38.00	40.30	38.00	39.15	591,967
2023-01-27	39.00	39.05	39.00	39.05	76,632
2023-01-26	39.50	39.50	39.00	39.00	123,064
2023-01-25	39.00	39.50	39.00	39.50	40,228
2023-01-24	39.90	40.00	39.90	39.00	173,962
2023-01-23	38.50	39.00	38.50	39.65	325,580
2023-01-20	42.00	43.00	39.00	39.00	297,546
2023-01-19	40.55	41.05	40.55	41.05	320,941
2023-01-18	40.45	40.55	40.45	40.55	443,345
2023-01-17	42.90	44.00	41.90	40.45	527,630
2023-01-16	39.00	43.00	39.00	42.00	1,844,960
2023-01-13	38.00	39.00	38.00	39.00	234,488
2023-01-12	37.55	37.55	37.50	37.50	53,064
2023-01-11	37.50	37.55	37.50	37.55	139,895
2023-01-10	38.00	38.00	38.00	37.50	164,360
2023-01-09	38.50	39.00	38.50	39.00	154,348
2023-01-06	36.90	37.00	36.90	37.70	301,228
2023-01-05	37.00	37.00	37.00	36.75	134,838
2023-01-04	35.50	35.50	34.50	34.80	478,874
2023-01-03	36.50	36.50	36.25	36.25	42,534
2023-01-02	36.50	36.50	36.50	36.50	0
2022-12-30	36.50	36.50	36.50	36.50	7,232
2022-12-29	36.50	36.50	36.50	36.50	25,238
2022-12-28	36.50	36.50	36.50	36.50	19,421
2022-12-27	36.50	36.50	36.50	36.50	0
2022-12-26	36.50	36.50	36.50	36.50	0
2022-12-23	35.00	37.00	34.90	36.50	296,003
2022-12-22	35.80	35.80	35.00	35.75	214,787
2022-12-21	37.00	37.00	36.75	36.75	25,278
2022-12-20	37.00	37.00	37.00	37.00	164,844
2022-12-19	36.80	36.80	36.50	36.50	10,241
2022-12-16	36.10	36.10	36.00	36.80	927,470
2022-12-15	37.00	37.00	36.75	36.75	341
2022-12-14	35.20	37.70	35.20	37.00	200,857
2022-12-13	37.70	37.70	37.70	37.00	665,505
2022-12-12	36.10	37.90	36.00	37.15	185,659
2022-12-09	37.90	38.00	37.60	37.60	549,204
2022-12-08	36.70	36.95	36.70	36.95	28,646
2022-12-07	36.90	37.00	36.90	36.70	185,265
2022-12-06	36.40	36.40	35.50	35.95	58,662
2022-12-05	36.75	36.75	36.45	36.45	273,198
2022-12-02	36.50	36.75	36.50	36.75	103,485
2022-12-01	36.50	36.50	36.50	36.50	28,281
2022-11-30	36.50	36.50	36.50	36.50	505,642
2022-11-29	35.10	35.10	35.10	36.50	61,267
2022-11-28	35.10	36.90	35.10	35.65	189,561
2022-11-25	37.00	37.00	36.50	36.50	4,204
2022-11-24	36.25	37.00	36.25	37.00	53,545
2022-11-23	35.00	37.10	35.00	36.25	522,879
2022-11-22	36.10	36.10	35.50	35.60	140,760
2022-11-21	36.90	36.90	36.00	36.00	134,474
2022-11-18	37.40	37.95	37.40	37.95	48,905
2022-11-17	37.00	37.90	37.00	37.40	30,538
2022-11-16	37.50	37.50	37.00	37.00	3,801
2022-11-15	37.00	37.50	36.10	37.50	135,864
2022-11-14	37.90	38.00	37.90	38.15	26,934
2022-11-11	37.00	37.80	36.90	37.40	167,100
2022-11-10	37.00	38.60	36.70	36.70	116,388
2022-11-09	36.40	38.90	36.40	36.90	91,724
2022-11-08	37.70	38.50	37.70	37.40	94,355
2022-11-07	37.80	38.90	37.80	37.90	515,660
2022-11-04	37.50	38.25	37.50	38.25	944,538
2022-11-03	36.80	38.50	36.60	37.50	17,823,504
2022-11-02	37.10	38.70	37.00	37.90	109,155
2022-11-01	38.25	38.25	37.90	37.90	16,929
2022-10-31	38.00	38.60	37.90	38.25	121,281
2022-10-28	37.00	37.50	37.00	37.20	274,657
2022-10-27	37.75	37.75	37.50	37.50	608,726
2022-10-26	38.00	38.00	38.00	37.75	202,349
2022-10-25	38.00	38.00	37.90	37.60	69,838
2022-10-24	37.95	37.95	37.40	37.40	130,806
2022-10-21	38.00	38.00	37.80	37.95	94,677
2022-10-20	37.80	38.60	37.80	38.60	1,149,479
2022-10-19	38.00	38.60	38.00	38.60	161,781
2022-10-18	38.60	38.60	38.60	38.60	378,572
2022-10-17	38.00	38.60	38.00	38.60	253,530
2022-10-14	37.00	39.00	37.00	38.80	681,587
2022-10-13	37.00	37.00	36.50	36.50	489,013
2022-10-12	36.50	36.50	36.20	36.20	48,000
2022-10-11	36.20	37.00	36.20	36.50	116,758
2022-10-10	36.20	36.60	36.20	36.20	288,343
2022-10-07	36.20	37.00	36.20	36.30	93,809
2022-10-06	37.00	38.00	37.00	37.00	111,070
2022-10-05	36.20	36.60	36.00	36.20	528,357
2022-10-04	36.00	36.00	36.00	36.20	74,857
2022-10-03	36.10	37.00	36.10	36.50	1,062,158
2022-09-30	36.00	36.30	36.00	36.30	19,554
2022-09-29	36.50	36.90	36.00	36.00	1,618,160
2022-09-28	36.50	37.00	36.50	36.40	811,709
2022-09-27	36.50	37.00	36.00	36.00	402,971
2022-09-26	37.60	37.60	36.50	36.50	87,894
2022-09-23	37.00	37.50	37.00	37.50	354,119
2022-09-22	37.70	37.90	36.50	37.00	384,578
2022-09-21	37.35	37.75	37.35	37.75	48,097
2022-09-20	37.50	38.00	37.50	37.35	145,299
2022-09-19	37.30	37.30	37.30	37.30	0
2022-09-16	37.00	37.30	37.00	37.30	171,485
2022-09-15	36.40	37.00	36.40	37.00	1,705,980
2022-09-14	35.90	36.60	35.90	36.60	2,554,146
2022-09-13	34.45	34.65	34.45	34.65	151,827
2022-09-12	34.45	34.45	34.45	34.45	166,147
2022-09-09	34.45	34.45	34.45	34.45	201,020
2022-09-08	34.00	34.45	34.00	34.45	35,092
2022-09-07	33.80	34.90	33.80	34.00	325,944
2022-09-06	34.00	34.00	34.00	34.00	69,661
2022-09-05	34.90	34.90	34.90	34.00	65,208

Share	Price	Volume
Zotefoams Plc (ZTF)	415.50	0
Zephyr Energy (ZPHR)	3.05	0
Zoo Digital (ZOO)	9.75	0
Zinnwald Lithium (ZNWD)	8.80	0
Zanaga Iron Ore Company Limited (ZIOC)	4.11	0