Oxford Metrics Share History

Oxford Metrics Share Price history. The following table shows end-of-day data OMG historical share prices for Oxford Metrics, 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.

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

Date	Open	High	Low	Close	Volume
2026-05-22	45.00	46.00	45.00	46.00	155,676
2026-05-21	45.10	45.10	45.10	45.10	51,747
2026-05-20	46.50	46.50	45.70	46.20	816,870
2026-05-19	46.00	46.00	46.00	46.25	278,180
2026-05-18	46.30	46.50	46.30	46.50	253,605
2026-05-15	47.00	47.00	46.00	47.00	221,442
2026-05-14	46.20	47.00	46.20	47.00	256,518
2026-05-13	46.30	47.00	46.20	46.90	240,839
2026-05-12	48.00	48.00	47.00	47.00	71,604
2026-05-11	46.30	48.00	46.20	48.00	170,432
2026-05-08	46.80	48.00	46.80	48.00	266,063
2026-05-07	48.40	48.40	47.20	47.80	889,268
2026-05-06	46.90	48.00	46.80	48.00	109,169
2026-05-05	49.00	49.60	46.90	47.60	120,901
2026-05-04	48.00	48.00	48.00	48.00	0
2026-05-01	48.00	48.00	47.00	48.00	184,191
2026-04-30	47.10	48.00	46.80	48.00	91,446
2026-04-29	48.00	48.40	48.00	48.40	166,378
2026-04-28	48.00	48.40	47.80	48.40	172,391
2026-04-27	47.60	48.00	47.50	48.00	132,389
2026-04-24	49.90	49.90	47.30	48.40	339,491
2026-04-23	48.10	48.40	47.90	48.30	890,493
2026-04-22	48.50	50.00	48.50	50.00	136,996
2026-04-21	50.00	50.00	48.70	50.00	101,474
2026-04-20	50.60	50.60	49.00	49.00	370,730
2026-04-17	51.00	51.00	49.90	50.00	198,267
2026-04-16	48.30	51.00	48.10	51.00	304,331
2026-04-15	49.00	49.30	47.90	49.30	173,185
2026-04-14	47.00	49.10	46.90	49.10	578,535
2026-04-13	47.00	47.00	46.10	46.10	336,776
2026-04-10	46.80	46.90	45.70	45.70	334,512
2026-04-09	46.90	47.00	46.90	47.00	255,649
2026-04-08	46.20	47.00	46.10	46.70	313,697
2026-04-07	43.00	45.60	43.00	45.10	172,956
2026-04-06	44.35	44.35	44.35	44.35	0
2026-04-03	44.35	44.35	44.35	44.35	0
2026-04-02	45.70	45.70	43.10	44.35	168,671
2026-04-01	45.00	45.00	45.00	44.85	173,987
2026-03-31	44.00	44.40	43.30	43.60	395,117
2026-03-30	43.10	45.00	43.10	45.00	246,735
2026-03-27	44.70	44.70	43.00	43.00	227,529
2026-03-26	44.00	44.00	43.00	43.00	238,227
2026-03-25	45.00	45.70	45.00	45.70	247,816
2026-03-24	44.00	44.00	44.00	44.00	75,687
2026-03-23	44.10	44.90	43.80	43.80	289,367
2026-03-20	46.00	46.00	44.00	44.00	68,200
2026-03-19	47.00	47.00	44.00	45.50	224,782
2026-03-18	45.50	46.90	45.50	45.50	629,934
2026-03-17	45.80	46.90	45.80	46.40	208,830
2026-03-16	46.60	46.60	45.80	45.80	135,403
2026-03-13	47.00	47.10	46.00	46.70	404,724
2026-03-12	49.00	49.00	47.60	47.80	336,924
2026-03-11	49.40	50.40	49.10	50.00	76,577
2026-03-10	50.00	50.40	49.20	49.20	338,627
2026-03-09	48.20	50.20	48.20	49.00	325,746
2026-03-06	48.90	50.60	48.00	50.60	323,071
2026-03-05	50.00	51.40	49.40	49.60	600,686
2026-03-04	47.70	50.00	47.60	50.00	488,982
2026-03-03	48.10	48.10	46.10	47.50	812,651
2026-03-02	50.00	50.00	48.10	49.50	381,360
2026-02-27	50.00	50.80	50.00	50.00	119,399
2026-02-26	51.60	51.60	48.90	50.00	1,136,417
2026-02-25	54.00	54.00	51.60	51.60	893,565
2026-02-24	55.40	55.40	54.80	54.80	109,861
2026-02-23	56.80	56.80	54.20	54.20	146,801
2026-02-20	55.00	56.80	55.00	55.60	211,266
2026-02-19	54.80	56.00	54.80	55.60	127,013
2026-02-18	56.20	56.20	55.40	55.40	423,097
2026-02-17	56.60	57.80	54.80	55.40	435,788
2026-02-16	55.40	57.40	55.00	56.00	1,181,600
2026-02-13	54.60	55.60	53.40	55.60	380,153
2026-02-12	56.00	57.00	53.20	54.40	2,315,878
2026-02-11	58.00	60.40	57.80	59.20	693,049
2026-02-10	60.00	60.00	57.80	58.40	1,127,477
2026-02-09	57.60	59.60	57.60	58.70	596,378
2026-02-06	59.20	59.20	58.60	59.00	255,923
2026-02-05	58.20	59.40	58.20	59.40	350,380
2026-02-04	59.80	59.80	58.00	58.20	495,362
2026-02-03	58.00	59.80	57.80	58.20	930,801
2026-02-02	58.00	58.00	56.20	57.00	457,950
2026-01-30	56.80	58.00	56.20	57.60	628,319
2026-01-29	57.00	57.00	56.00	57.00	526,398
2026-01-28	56.00	57.00	56.00	56.40	650,327
2026-01-27	56.00	56.00	55.00	55.20	297,060
2026-01-26	54.40	56.00	54.40	56.00	298,058
2026-01-23	55.60	55.80	54.80	55.00	869,264
2026-01-22	54.40	55.00	53.20	55.00	231,975
2026-01-21	55.00	55.00	53.20	54.00	228,909
2026-01-20	53.20	55.40	53.20	55.00	518,433
2026-01-19	53.20	55.00	53.20	54.70	363,487
2026-01-16	54.60	55.40	54.40	54.40	580,752
2026-01-15	52.80	55.20	52.80	54.00	520,668
2026-01-14	52.80	53.00	52.60	53.00	152,098
2026-01-13	53.00	53.80	52.60	52.60	506,388
2026-01-12	53.00	53.00	53.00	52.60	597,962
2026-01-09	52.80	52.80	51.00	51.00	170,878
2026-01-08	51.20	52.00	50.80	51.60	351,895
2026-01-07	51.40	51.40	50.40	50.40	337,248
2026-01-06	50.80	51.20	50.80	51.00	448,848
2026-01-05	51.00	51.80	50.00	51.20	753,092
2026-01-02	50.40	50.40	50.00	50.50	282,323
2026-01-01	49.90	49.90	49.90	49.90	0
2025-12-31	49.75	49.90	49.75	49.90	70,247
2025-12-30	49.40	49.40	49.40	49.75	123,447
2025-12-29	49.40	50.00	49.00	49.80	473,239
2025-12-26	48.45	48.45	48.45	48.45	0
2025-12-25	48.45	48.45	48.45	48.45	0
2025-12-24	48.80	48.80	48.45	48.45	143,896
2025-12-23	46.00	49.50	46.00	48.80	312,239
2025-12-22	46.80	47.40	46.00	47.40	128,190
2025-12-19	46.70	46.80	46.70	45.95	138,688
2025-12-18	46.80	46.80	46.80	46.20	159,254
2025-12-17	46.70	46.70	46.50	46.40	75,179
2025-12-16	46.90	46.90	46.00	46.50	138,825
2025-12-15	46.10	46.90	45.50	46.05	143,986
2025-12-12	45.40	46.70	45.20	46.70	450,840
2025-12-11	45.00	45.70	45.00	44.75	210,746
2025-12-10	45.00	46.30	45.00	46.30	443,361
2025-12-09	41.60	45.70	41.50	45.55	2,069,060
2025-12-08	41.60	42.20	41.50	42.50	669,907
2025-12-05	42.00	42.75	42.00	42.75	69,021
2025-12-04	43.90	43.90	42.40	42.00	289,733
2025-12-03	41.70	42.60	41.70	42.10	178,547
2025-12-02	42.10	42.10	42.10	43.25	83,106
2025-12-01	42.00	42.50	42.00	42.50	395,559
2025-11-28	42.00	42.00	42.00	42.50	201,170
2025-11-27	41.70	41.70	41.70	42.40	102,790
2025-11-26	42.20	42.60	42.20	42.60	66,882
2025-11-25	43.00	43.00	43.00	42.20	377,283
2025-11-24	42.00	42.10	41.70	42.00	823,604
2025-11-21	41.80	41.80	41.70	41.70	124,323
2025-11-20	43.00	43.00	43.00	43.00	61,009
2025-11-19	44.00	44.00	43.60	42.85	90,877
2025-11-18	41.80	42.60	41.80	42.60	128,098
2025-11-17	43.30	43.30	43.30	42.55	201,620
2025-11-14	42.90	43.00	41.70	41.70	133,548
2025-11-13	41.80	43.00	41.70	42.95	309,920
2025-11-12	42.95	42.95	42.50	42.50	141,202
2025-11-11	43.90	43.90	42.10	42.95	151,691
2025-11-10	43.00	43.00	41.70	41.70	164,176
2025-11-07	43.00	43.00	42.80	43.00	89,999
2025-11-06	44.00	44.00	42.60	43.30	158,881
2025-11-05	42.40	43.00	42.00	43.00	411,782
2025-11-04	43.20	43.60	42.00	42.00	473,140
2025-11-03	43.50	44.10	43.10	43.65	529,072
2025-10-31	43.50	44.40	43.50	44.40	130,083
2025-10-30	44.00	44.00	43.50	43.50	469,640
2025-10-29	44.00	44.50	43.50	44.50	171,985
2025-10-28	43.45	44.00	43.45	44.00	178,621
2025-10-27	43.00	43.00	43.00	43.45	1,547,513
2025-10-24	42.50	42.50	42.50	42.50	421,035
2025-10-23	44.70	44.70	43.60	43.75	36,597
2025-10-22	43.20	44.10	42.50	44.30	521,107
2025-10-21	44.10	45.30	44.00	44.00	169,203
2025-10-20	42.20	45.00	42.20	45.00	486,954
2025-10-17	44.00	44.00	42.10	42.40	538,421
2025-10-16	45.20	45.20	43.90	43.90	393,334
2025-10-15	43.00	45.80	43.00	45.20	2,103,809
2025-10-14	39.20	39.20	39.00	39.00	124,359
2025-10-13	40.00	40.00	38.50	38.50	123,607
2025-10-10	40.40	40.40	39.10	40.00	76,217
2025-10-09	38.60	39.90	38.60	39.25	198,139
2025-10-08	39.60	40.00	38.60	38.60	229,632
2025-10-07	40.50	40.50	39.50	39.50	230,708
2025-10-06	41.40	41.40	40.00	40.00	410,894
2025-10-03	40.10	40.10	40.10	41.45	196,415
2025-10-02	40.30	40.80	40.30	40.30	81,203
2025-10-01	42.50	42.50	40.20	40.90	406,819
2025-09-30	42.40	42.40	41.90	41.90	101,683
2025-09-29	42.90	42.90	40.80	41.60	175,656
2025-09-26	42.50	42.80	40.10	40.10	155,361
2025-09-25	42.20	42.50	41.10	42.30	82,683
2025-09-24	41.60	41.60	41.60	41.60	199,039
2025-09-23	41.20	42.50	41.10	41.50	254,658
2025-09-22	40.80	41.20	39.40	41.20	349,495
2025-09-19	40.00	41.00	40.00	40.60	366,518
2025-09-18	39.00	39.70	39.00	39.70	743,602
2025-09-17	39.40	39.80	39.00	39.80	147,195
2025-09-16	39.20	39.40	39.00	39.00	103,773
2025-09-15	39.80	40.10	39.30	39.30	290,292
2025-09-12	39.60	40.20	39.00	39.35	580,553
2025-09-11	40.40	40.40	39.80	39.80	1,014,763
2025-09-10	41.10	41.10	39.60	40.20	559,008
2025-09-09	41.90	41.90	41.00	41.35	282,525
2025-09-08	41.70	41.70	41.50	41.85	258,528
2025-09-05	43.90	43.90	42.00	42.00	153,180
2025-09-04	43.00	43.00	41.90	42.50	308,860
2025-09-03	42.50	42.50	41.70	42.00	365,947
2025-09-02	43.10	43.90	43.00	43.00	206,807
2025-09-01	43.40	43.40	43.00	43.00	436,143
2025-08-29	42.50	43.00	42.50	43.00	396,761
2025-08-28	42.00	42.90	41.70	42.30	296,149
2025-08-27	43.90	43.90	42.10	42.50	430,950
2025-08-26	43.90	43.90	43.50	43.50	201,297
2025-08-25	43.50	43.50	43.50	43.50	0
2025-08-22	44.00	44.00	43.10	43.50	54,903
2025-08-21	44.00	44.00	43.00	43.50	31,589
2025-08-20	43.00	43.50	43.00	43.50	73,852
2025-08-19	43.90	44.00	43.30	43.90	731,632
2025-08-18	43.50	43.50	43.50	43.70	232,994
2025-08-15	43.80	44.30	43.70	44.00	746,292
2025-08-14	43.90	44.00	43.90	44.00	126,447
2025-08-13	45.60	45.60	45.60	44.75	81,900
2025-08-12	44.10	45.00	44.00	44.00	399,110
2025-08-11	45.40	45.40	44.00	44.25	210,406
2025-08-08	45.40	45.40	45.40	45.40	441,228
2025-08-07	45.40	45.40	45.40	45.35	1,016,043
2025-08-06	45.70	45.70	45.70	45.05	443,323
2025-08-05	45.50	45.70	45.50	45.70	464,367
2025-08-04	45.10	46.00	44.90	45.70	394,664
2025-08-01	46.30	46.30	46.30	46.30	456,692
2025-07-31	45.30	46.20	45.20	46.20	1,254,811
2025-07-30	45.50	45.60	45.50	45.60	289,118
2025-07-29	45.00	45.80	45.00	45.60	454,606
2025-07-28	46.00	46.00	45.00	45.00	613,036
2025-07-25	46.50	47.50	45.30	46.00	622,920
2025-07-24	48.00	48.00	48.00	48.00	199,427
2025-07-23	46.20	46.70	46.00	46.70	454,602
2025-07-22	48.00	48.00	46.60	46.70	383,144
2025-07-21	47.00	47.80	46.80	47.50	480,079
2025-07-18	47.00	47.00	44.20	46.40	3,266,932
2025-07-17	46.80	46.80	44.70	45.80	1,158,012
2025-07-16	49.00	49.00	46.40	46.65	1,820,918
2025-07-15	48.00	48.00	47.50	47.35	463,667
2025-07-14	48.00	48.50	48.00	48.50	337,229
2025-07-11	48.60	49.00	48.40	48.70	888,534
2025-07-10	48.50	48.60	48.40	48.50	550,437
2025-07-09	49.20	49.20	47.90	48.40	485,981
2025-07-08	49.60	50.00	49.40	49.40	134,565
2025-07-07	50.40	50.40	50.40	50.40	22,921
2025-07-04	51.00	51.00	49.80	50.40	305,359
2025-07-03	49.00	50.00	49.00	49.90	277,184
2025-07-02	49.50	50.00	49.20	50.00	458,508
2025-07-01	51.80	51.80	50.00	49.75	401,603
2025-06-30	50.00	50.00	50.00	50.00	334,271
2025-06-27	50.80	50.80	50.00	50.40	556,536
2025-06-26	50.80	50.80	50.20	50.20	423,654
2025-06-25	50.40	51.40	50.40	51.00	631,920
2025-06-24	50.40	51.00	50.00	51.00	1,269,456
2025-06-23	50.00	50.40	49.50	50.40	419,202
2025-06-20	50.00	50.40	49.20	50.00	844,891
2025-06-19	49.70	50.60	49.60	49.70	418,927
2025-06-18	57.00	57.00	49.40	50.00	2,881,386
2025-06-17	57.20	58.20	57.20	57.80	183,703
2025-06-16	57.40	58.20	57.40	57.80	299,869
2025-06-13	57.40	58.20	57.40	58.20	136,708
2025-06-12	57.80	57.80	57.80	57.80	403,970
2025-06-11	57.40	58.80	57.40	58.40	340,255
2025-06-10	59.80	59.80	57.60	58.20	478,175
2025-06-09	59.80	59.80	58.80	58.10	591,016
2025-06-06	58.20	58.20	58.20	58.20	233,638
2025-06-05	58.20	58.20	58.20	58.20	352,903
2025-06-04	58.60	58.60	58.60	58.60	274,251
2025-06-03	57.40	59.00	57.40	59.00	226,980
2025-06-02	59.80	59.80	59.60	59.60	123,904
2025-05-30	59.00	59.00	58.20	58.60	178,806
2025-05-29	58.00	58.00	57.40	58.00	402,625
2025-05-28	60.80	60.80	57.40	57.80	463,680
2025-05-27	60.80	60.80	59.40	59.20	274,483
2025-05-26	59.50	59.50	59.50	59.50	0
2025-05-23	60.00	60.00	59.00	59.60	242,023
2025-05-22	60.20	60.20	60.00	60.30	160,314
2025-05-21	61.20	61.60	61.20	61.10	161,585
2025-05-20	61.60	61.60	60.20	60.60	277,253
2025-05-19	61.60	62.80	61.60	62.40	221,077
2025-05-16	58.00	62.60	58.00	62.40	677,410
2025-05-15	59.00	59.00	58.00	57.80	95,177
2025-05-14	57.40	58.40	57.40	57.90	155,315
2025-05-13	57.40	57.40	57.20	57.20	507,740
2025-05-12	58.20	59.00	58.00	57.80	672,467
2025-05-09	56.80	58.20	56.80	58.20	542,701
2025-05-08	55.80	56.20	55.40	56.30	315,303
2025-05-07	56.80	56.80	55.80	56.30	213,335
2025-05-06	52.20	56.80	52.20	56.80	445,079
2025-05-05	52.20	52.20	52.20	52.20	0
2025-05-02	53.00	53.00	52.20	52.60	67,544
2025-05-01	52.80	52.80	52.00	52.00	57,591
2025-04-30	52.00	52.00	51.60	52.00	81,330
2025-04-29	50.80	53.00	50.80	53.00	575,261
2025-04-28	49.80	51.00	49.10	51.00	284,067
2025-04-25	48.40	49.80	48.00	48.95	671,139
2025-04-24	49.00	49.00	47.50	48.25	63,262
2025-04-23	47.60	48.00	47.30	48.00	323,945
2025-04-22	48.00	48.00	47.30	47.70	245,658
2025-04-21	47.65	47.65	47.65	47.65	0
2025-04-18	47.65	47.65	47.65	47.65	0
2025-04-17	47.90	48.30	47.90	47.65	379,218
2025-04-16	47.90	47.90	47.65	47.65	80,831
2025-04-15	48.00	48.00	47.80	47.90	200,009
2025-04-14	48.00	48.10	47.70	47.85	94,838
2025-04-11	47.50	48.00	47.50	47.90	279,690
2025-04-10	48.80	49.00	47.50	48.25	487,416
2025-04-09	48.20	48.20	47.00	47.40	392,332
2025-04-08	49.00	49.00	48.00	48.45	703,518
2025-04-07	48.10	48.10	48.00	48.80	471,331
2025-04-04	50.60	50.60	47.80	48.30	711,658
2025-04-03	52.00	52.00	49.20	49.20	401,001
2025-04-02	53.20	53.20	52.20	52.60	181,441
2025-04-01	52.60	52.60	52.60	52.90	76,555
2025-03-31	53.20	53.20	53.20	53.80	383,803
2025-03-28	54.60	54.60	54.00	54.10	507,453
2025-03-27	53.80	54.80	53.00	53.80	174,119
2025-03-26	53.60	53.60	53.00	53.70	231,605
2025-03-25	54.80	54.80	53.40	53.80	141,786
2025-03-24	52.80	54.60	52.00	54.10	487,033
2025-03-21	51.80	51.80	51.80	51.80	102,933
2025-03-20	52.00	52.80	52.00	52.20	161,166
2025-03-19	51.20	51.20	51.20	52.00	169,097
2025-03-18	50.60	51.60	50.60	51.40	333,915
2025-03-17	51.00	51.70	51.00	51.70	304,864
2025-03-14	50.20	51.00	50.00	51.00	230,168
2025-03-13	52.00	52.00	49.80	50.35	560,147
2025-03-12	51.20	51.20	51.20	51.60	159,987
2025-03-11	51.60	52.40	51.20	52.00	383,705
2025-03-10	53.00	53.00	51.00	51.20	330,244
2025-03-07	53.80	53.80	52.80	52.80	316,786
2025-03-06	54.00	54.00	53.00	53.80	243,215
2025-03-05	54.00	54.00	52.00	52.00	434,936
2025-03-04	54.40	54.40	53.40	53.40	282,125
2025-03-03	56.00	56.00	54.00	54.00	297,916
2025-02-28	54.00	56.00	54.00	56.00	212,519
2025-02-27	55.40	55.40	54.00	54.50	161,482
2025-02-26	54.40	55.20	54.40	55.30	215,163
2025-02-25	54.00	54.40	53.60	53.60	307,029
2025-02-24	54.00	54.00	53.20	53.20	300,150
2025-02-21	53.00	53.00	52.00	52.50	405,625
2025-02-20	52.40	52.60	51.40	51.70	460,191
2025-02-19	55.40	57.00	52.20	52.20	698,083
2025-02-18	57.80	57.80	54.00	55.00	417,910
2025-02-17	57.20	57.40	57.00	56.50	400,875
2025-02-14	57.80	57.80	57.80	57.40	150,714
2025-02-13	53.80	57.80	53.80	57.00	707,471
2025-02-12	51.60	53.80	51.40	53.70	339,629
2025-02-11	53.40	53.60	52.00	52.80	344,793
2025-02-10	51.00	53.00	51.00	53.40	503,066
2025-02-07	50.60	50.80	49.20	49.20	412,446
2025-02-06	49.60	49.80	49.00	49.00	515,429
2025-02-05	50.00	50.00	48.30	48.50	227,098
2025-02-04	49.60	49.60	48.80	49.20	492,950
2025-02-03	49.20	49.20	49.00	49.65	191,174
2025-01-31	49.00	49.90	48.40	49.45	428,519
2025-01-30	49.00	49.00	48.60	48.55	686,778
2025-01-29	51.00	51.00	49.00	49.25	400,867
2025-01-28	50.60	50.60	49.60	49.90	368,347
2025-01-27	53.00	53.00	49.50	49.80	431,983
2025-01-24	51.00	51.80	50.80	51.00	177,274
2025-01-23	51.80	51.80	51.00	50.90	210,697
2025-01-22	51.00	52.00	51.00	51.00	231,677
2025-01-21	53.00	53.00	50.00	51.00	275,306
2025-01-20	53.00	53.00	51.20	51.20	330,549
2025-01-17	53.00	53.00	52.40	52.80	405,748
2025-01-16	53.00	53.80	53.00	53.20	309,619
2025-01-15	54.00	54.20	53.60	53.60	110,451
2025-01-14	53.80	54.20	53.00	53.00	45,325
2025-01-13	56.80	56.80	53.20	53.20	218,011
2025-01-10	55.20	55.20	54.00	54.80	216,809
2025-01-09	56.00	56.00	55.20	55.50	226,677
2025-01-08	57.00	57.00	55.40	55.70	259,234
2025-01-07	56.80	56.80	56.20	57.00	143,902
2025-01-06	56.20	56.80	56.20	56.80	216,273
2025-01-03	55.60	56.20	55.60	56.30	464,175
2025-01-02	56.00	56.20	55.80	56.00	331,674
2025-01-01	55.70	55.70	55.70	55.70	0
2024-12-31	55.60	55.80	55.60	55.70	572,448
2024-12-30	55.00	56.00	55.00	56.00	198,104
2024-12-27	54.80	54.80	54.80	54.50	78,600
2024-12-26	53.60	53.60	53.60	53.60	0
2024-12-25	53.60	53.60	53.60	53.60	0
2024-12-24	54.80	54.80	53.60	53.60	90,370
2024-12-23	53.00	55.00	53.00	54.60	232,804
2024-12-20	53.00	54.80	52.80	52.80	472,235
2024-12-19	53.00	53.80	52.00	52.00	605,731
2024-12-18	56.20	56.40	53.80	53.80	539,505
2024-12-17	57.00	58.00	56.20	56.20	174,904
2024-12-16	57.20	58.40	57.20	57.20	458,384
2024-12-13	57.90	58.00	57.90	58.00	608,076
2024-12-12	58.00	58.00	55.40	57.90	886,507
2024-12-11	59.80	60.00	58.60	59.50	689,439
2024-12-10	60.00	60.00	59.40	59.60	680,591
2024-12-09	61.00	61.00	59.00	59.00	796,983
2024-12-06	59.00	60.60	59.00	60.60	685,320
2024-12-05	61.00	61.00	60.80	61.00	478,067
2024-12-04	59.00	60.00	58.80	60.20	1,000,095
2024-12-03	59.00	59.60	57.00	58.20	2,616,603
2024-12-02	64.00	64.00	60.00	60.00	537,017
2024-11-29	62.40	62.40	62.40	62.40	125,328
2024-11-28	64.80	64.80	62.20	62.20	191,239
2024-11-27	64.00	64.20	63.00	64.20	268,141
2024-11-26	63.00	63.00	62.00	62.00	193,110
2024-11-25	65.00	65.00	63.00	63.00	212,683
2024-11-22	65.00	65.00	63.80	63.80	134,875
2024-11-21	64.20	64.20	63.20	63.20	59,705
2024-11-20	64.30	64.50	64.30	64.50	60,994
2024-11-19	65.00	65.00	63.60	64.30	175,041
2024-11-18	64.60	65.40	63.00	63.00	223,851
2024-11-15	63.40	63.40	63.40	64.70	148,191
2024-11-14	64.40	64.80	64.40	64.80	98,528
2024-11-13	66.80	66.80	64.00	64.40	501,371
2024-11-12	66.40	67.40	66.00	67.40	424,719
2024-11-11	64.60	67.40	64.60	67.40	625,489
2024-11-08	65.00	65.80	64.80	65.50	391,479
2024-11-07	61.60	65.00	61.60	64.90	523,356
2024-11-06	60.80	62.20	60.80	61.20	1,554,351
2024-11-05	60.40	60.80	60.00	60.40	508,403
2024-11-04	58.80	59.00	58.20	59.40	154,749
2024-11-01	57.00	58.40	57.00	57.00	132,731
2024-10-31	59.80	59.80	57.00	57.00	1,913,103
2024-10-30	54.00	58.40	54.00	59.00	387,703
2024-10-29	57.40	57.40	54.60	55.00	1,052,792
2024-10-28	58.20	58.40	56.80	57.00	370,250
2024-10-25	58.60	58.60	58.00	58.20	164,939
2024-10-24	58.00	58.80	57.20	58.90	175,539
2024-10-23	57.80	58.20	57.20	58.00	540,501
2024-10-22	59.00	59.00	58.00	58.00	292,098
2024-10-21	59.00	60.60	58.20	59.20	411,154
2024-10-18	59.00	59.60	59.00	59.20	430,222
2024-10-17	59.60	60.40	58.60	58.80	334,592
2024-10-16	59.60	60.00	59.00	59.20	238,641
2024-10-15	59.20	59.80	59.20	59.60	598,420
2024-10-14	61.80	61.80	59.80	60.40	388,345
2024-10-11	59.00	61.00	58.60	61.00	2,714,676
2024-10-10	56.60	57.00	56.00	57.00	505,033
2024-10-09	57.40	57.40	55.60	56.00	264,393
2024-10-08	58.00	58.00	56.40	57.40	265,021
2024-10-07	59.00	59.00	58.00	58.40	268,552
2024-10-04	58.40	58.40	58.00	58.30	168,936
2024-10-03	59.00	59.00	58.40	58.40	428,631
2024-10-02	58.00	59.60	57.40	58.60	276,125
2024-10-01	58.80	59.80	58.00	59.60	205,105
2024-09-30	60.00	60.00	59.40	60.00	571,794
2024-09-27	60.40	61.00	58.20	58.40	456,113
2024-09-26	59.00	61.00	59.00	60.00	363,353
2024-09-25	60.00	60.00	59.00	59.20	536,162
2024-09-24	65.00	65.00	58.20	59.20	1,940,366
2024-09-23	59.00	64.80	55.00	62.40	5,786,252
2024-09-20	80.00	80.00	79.00	79.20	357,835
2024-09-19	80.00	80.00	79.80	79.50	159,000
2024-09-18	80.00	80.00	79.80	79.80	169,656
2024-09-17	79.00	80.00	79.00	79.00	97,770
2024-09-16	80.00	80.00	80.00	80.00	169,388
2024-09-13	80.00	81.00	80.00	80.00	264,497
2024-09-12	76.00	80.00	76.00	79.00	269,705
2024-09-11	76.00	78.00	76.00	77.00	706,224
2024-09-10	78.40	78.40	74.00	76.00	575,209
2024-09-09	78.60	78.60	78.00	78.60	104,979
2024-09-06	80.00	80.00	78.00	78.30	473,317
2024-09-05	82.00	82.00	79.40	80.20	393,658
2024-09-04	81.00	83.00	81.00	81.80	162,689
2024-09-03	81.40	81.40	81.00	81.00	90,765
2024-09-02	82.50	82.50	82.00	82.00	177,086
2024-08-30	83.50	83.50	82.00	82.50	2,091,131
2024-08-29	83.50	83.50	83.50	83.50	178,486
2024-08-28	84.00	84.00	83.50	83.50	291,476
2024-08-27	84.00	84.50	84.00	84.00	249,700
2024-08-26	84.50	84.50	84.50	84.50	0
2024-08-23	84.00	84.50	84.00	84.50	57,253
2024-08-22	84.50	84.50	84.50	84.50	215,321
2024-08-21	85.50	85.50	84.50	84.50	66,257
2024-08-20	85.50	85.50	85.50	85.50	81,704
2024-08-19	85.50	85.50	85.50	85.50	107,679
2024-08-16	84.50	85.50	84.50	85.50	171,534
2024-08-15	86.50	86.50	84.50	84.50	491,823
2024-08-14	86.50	86.50	86.50	86.50	145,851
2024-08-13	88.50	88.50	86.50	87.00	534,458
2024-08-12	88.50	88.50	88.50	88.50	231,887
2024-08-09	89.00	89.00	88.50	88.50	133,240
2024-08-08	89.00	89.50	89.00	89.00	279,596
2024-08-07	88.00	88.50	88.00	88.50	628,400
2024-08-06	88.00	88.00	88.00	88.00	211,194
2024-08-05	90.50	90.50	88.00	88.00	278,677
2024-08-02	89.50	90.50	89.50	90.50	116,072
2024-08-01	92.00	92.00	89.50	89.50	526,238
2024-07-31	92.00	92.00	92.00	92.00	212,603
2024-07-30	92.00	92.00	91.50	92.00	102,030
2024-07-29	94.50	94.50	92.00	92.00	253,471
2024-07-26	95.50	95.50	94.50	94.50	103,955
2024-07-25	96.00	96.00	95.50	95.50	59,203
2024-07-24	96.50	96.50	96.00	96.00	227,643
2024-07-23	96.50	96.50	96.50	96.50	80,619
2024-07-22	96.50	96.50	96.50	96.50	137,727
2024-07-19	98.00	98.00	96.50	96.50	52,056
2024-07-18	96.50	96.50	96.50	96.50	200,763
2024-07-17	97.00	97.00	96.50	96.50	150,942
2024-07-16	97.00	97.00	96.50	97.00	152,066
2024-07-15	97.50	97.50	97.00	97.00	133,916
2024-07-12	97.50	96.00	96.00	96.00	163,831
2024-07-11	97.00	97.50	97.00	97.50	150,920
2024-07-10	97.50	98.00	97.00	97.00	58,721
2024-07-09	97.00	97.50	97.00	97.50	74,341
2024-07-08	97.50	97.50	97.00	97.00	231,932
2024-07-05	98.50	98.50	97.50	97.50	638,963
2024-07-04	98.50	98.50	98.50	98.50	123,090
2024-07-03	98.50	99.00	98.50	98.50	78,891
2024-07-02	99.00	99.00	98.50	98.50	209,948
2024-07-01	100.00	100.00	99.00	99.00	563,325
2024-06-28	99.50	100.00	99.00	100.00	122,732
2024-06-27	100.00	100.00	99.50	99.50	152,497
2024-06-26	101.00	101.00	99.60	100.00	82,890
2024-06-25	101.00	101.50	101.00	101.00	172,143
2024-06-24	102.00	102.00	101.00	101.00	176,002
2024-06-21	104.50	104.50	101.00	102.00	263,371
2024-06-20	104.50	104.50	104.50	104.50	90,515
2024-06-19	105.50	105.50	105.50	105.50	126,245
2024-06-18	102.50	106.00	102.50	105.50	761,677
2024-06-17	99.00	102.00	99.00	102.00	208,613
2024-06-14	99.50	99.50	99.00	99.00	148,273
2024-06-13	99.00	101.00	99.00	99.50	738,909
2024-06-12	97.50	99.00	97.00	99.00	849,697
2024-06-11	113.00	99.00	99.00	99.00	1,128,017
2024-06-10	113.00	113.00	113.00	113.00	58,590
2024-06-07	113.00	113.00	113.00	113.00	57,476
2024-06-06	112.50	113.00	112.50	113.00	76,910
2024-06-05	110.50	112.50	110.00	112.50	90,905
2024-06-04	110.50	110.50	110.50	110.50	85,406
2024-06-03	110.00	110.50	110.00	110.50	206,273
2024-05-31	110.00	110.00	110.00	110.00	110,919
2024-05-30	110.00	110.00	110.00	110.00	66,087
2024-05-29	110.00	110.00	110.00	110.00	125,971
2024-05-28	109.50	110.00	109.50	110.00	104,266
2024-05-27	109.50	109.50	109.50	109.50	0
2024-05-24	109.50	109.50	109.50	109.50	79,791
2024-05-23	110.50	110.50	109.00	109.50	855,691
2024-05-22	111.00	111.00	110.50	110.50	35,806
2024-05-21	112.50	112.50	111.00	111.00	1,161,342
2024-05-20	112.50	112.50	112.50	112.50	203,490
2024-05-17	112.50	112.50	112.50	112.50	92,239
2024-05-16	112.50	112.50	112.50	112.50	81,805
2024-05-15	112.50	112.50	112.50	112.50	28,953
2024-05-14	115.00	115.00	112.50	112.50	126,127
2024-05-13	115.00	115.00	115.00	115.00	1,240,889
2024-05-10	111.00	117.00	111.00	115.00	263,469
2024-05-09	111.00	111.00	111.00	111.00	54,104
2024-05-08	111.00	111.00	111.00	111.00	28,971
2024-05-07	111.00	111.00	111.00	111.00	173,880
2024-05-06	111.00	111.00	111.00	111.00	0
2024-05-03	111.00	111.00	111.00	111.00	21,082
2024-05-02	111.00	114.00	111.00	111.00	141,304
2024-05-01	109.00	111.00	109.00	111.00	83,670
2024-04-30	107.00	109.00	107.00	109.00	84,347
2024-04-29	106.50	107.00	106.50	107.00	132,444
2024-04-26	105.50	106.50	105.50	106.50	58,483
2024-04-25	106.50	106.50	105.50	105.50	30,797
2024-04-24	106.00	106.50	106.00	106.50	128,439
2024-04-23	105.50	106.00	105.50	106.00	35,723
2024-04-22	105.50	105.50	105.50	105.50	260,025
2024-04-19	105.50	105.50	105.50	105.50	72,746
2024-04-18	105.50	105.50	105.50	105.50	12,111
2024-04-17	104.50	105.50	104.50	105.50	371,430
2024-04-16	106.50	106.50	104.50	104.50	149,263
2024-04-15	106.50	106.50	106.50	106.50	177,296
2024-04-12	106.50	106.50	106.50	106.50	23,000
2024-04-11	106.50	106.50	106.50	106.50	121,707
2024-04-10	106.50	106.50	106.50	106.50	35,467
2024-04-09	106.50	107.00	106.50	106.50	418,005
2024-04-08	105.50	106.50	105.50	106.50	90,413
2024-04-05	105.50	105.50	105.00	105.50	83,251
2024-04-04	104.50	105.00	104.50	105.00	122,104
2024-04-03	103.50	104.50	103.50	104.50	345,551
2024-04-02	104.00	104.00	103.50	103.50	76,267
2024-04-01	104.00	104.00	104.00	104.00	0
2024-03-29	104.00	104.00	104.00	104.00	0
2024-03-28	103.50	104.00	103.50	104.00	197,021
2024-03-27	103.50	103.50	103.50	103.50	129,694
2024-03-26	103.50	103.50	103.50	103.50	44,900
2024-03-25	103.50	103.50	103.50	103.50	176,218
2024-03-22	103.50	103.50	103.50	103.50	211,152
2024-03-21	104.00	104.00	103.50	103.50	94,582
2024-03-20	104.00	104.00	104.00	104.00	82,751
2024-03-19	105.50	105.50	104.50	104.50	117,395
2024-03-18	105.50	105.50	105.00	105.00	50,700
2024-03-15	105.50	105.50	105.00	105.00	59,690
2024-03-14	105.50	105.50	105.00	105.00	52,306
2024-03-13	105.50	105.50	105.00	105.00	21,268
2024-03-12	105.00	105.50	105.00	105.00	124,681
2024-03-11	106.00	106.00	105.00	105.00	45,119
2024-03-08	106.00	106.00	106.00	106.00	40,729
2024-03-07	107.00	107.00	106.50	106.50	80,840
2024-03-06	108.50	108.50	106.50	107.00	102,982
2024-03-05	109.00	109.00	108.50	108.50	34,881
2024-03-04	109.00	109.00	109.00	109.00	229,224
2024-03-01	108.50	109.50	108.50	109.00	202,214
2024-02-29	108.00	108.50	108.00	108.50	68,016
2024-02-28	107.00	108.50	107.00	108.00	196,248
2024-02-27	107.00	107.00	107.00	107.00	244,779
2024-02-26	108.50	108.50	107.00	107.00	196,791
2024-02-23	109.00	109.00	108.50	108.50	138,177
2024-02-22	109.00	109.00	109.00	109.00	70,490
2024-02-21	107.50	110.25	107.50	109.00	212,708
2024-02-20	108.50	108.50	107.25	107.50	138,977
2024-02-19	110.50	110.50	108.50	108.50	112,998
2024-02-16	112.50	113.00	110.50	110.50	286,883
2024-02-15	111.00	114.50	111.00	112.50	505,664
2024-02-14	106.50	111.00	106.50	111.00	386,399
2024-02-13	105.00	107.00	105.00	106.50	267,249
2024-02-12	101.00	105.00	101.00	105.00	414,778
2024-02-09	98.00	101.00	100.00	101.00	893,211
2024-02-08	97.00	97.00	97.00	97.00	42,486
2024-02-07	97.50	97.50	96.00	96.50	277,213
2024-02-06	99.00	99.00	97.50	97.50	389,814
2024-02-05	99.00	99.00	99.00	99.00	133,768
2024-02-02	101.00	100.00	98.80	99.00	280,434
2024-02-01	102.50	102.50	101.00	101.00	201,113
2024-01-31	106.50	103.00	103.00	103.00	350,491
2024-01-30	106.00	107.00	106.00	106.50	245,197
2024-01-29	106.00	106.00	106.00	106.00	68,204
2024-01-26	106.00	106.00	106.00	106.00	191,398
2024-01-25	106.00	106.00	106.00	106.00	11,434
2024-01-24	106.00	106.00	106.00	106.00	88,110
2024-01-23	106.00	106.00	106.00	106.00	168,216
2024-01-22	105.50	106.00	105.50	106.00	86,442
2024-01-19	105.50	105.50	105.50	105.50	52,846
2024-01-18	105.50	105.50	105.50	105.50	20,546
2024-01-17	106.50	106.50	105.50	105.50	173,169
2024-01-16	107.00	107.00	107.00	107.00	908,278
2024-01-15	107.00	107.00	107.00	107.00	71,205
2024-01-12	108.00	108.00	106.50	107.00	71,471
2024-01-11	108.50	108.50	108.50	108.50	51,155
2024-01-10	108.50	108.50	108.00	108.50	39,751
2024-01-09	108.50	108.50	108.50	108.50	91,333
2024-01-08	107.50	108.00	107.50	108.00	185,343
2024-01-05	106.50	107.50	106.50	107.50	128,198
2024-01-04	109.00	109.00	106.50	106.50	268,546
2024-01-03	108.00	111.00	108.00	109.00	232,856
2024-01-02	108.00	108.00	107.00	108.00	137,753
2024-01-01	107.00	107.00	107.00	107.00	0
2023-12-29	108.50	108.50	106.50	107.00	79,586
2023-12-28	108.50	108.50	108.50	108.50	78,542
2023-12-27	108.50	108.50	108.50	108.50	64,181
2023-12-26	108.50	108.50	108.50	108.50	0
2023-12-25	108.50	108.50	108.50	108.50	0
2023-12-22	106.50	109.00	106.50	108.50	91,096
2023-12-21	106.50	106.50	106.50	106.50	181,322
2023-12-20	104.50	106.50	104.50	106.50	444,164
2023-12-19	100.50	104.50	100.50	104.50	130,969
2023-12-18	101.50	101.50	100.50	100.50	68,556
2023-12-15	99.00	108.00	108.00	108.00	357,529
2023-12-14	100.00	100.00	99.00	99.00	103,210
2023-12-13	101.00	101.00	101.00	101.00	113,014
2023-12-12	101.50	101.50	101.50	101.50	298,779
2023-12-11	99.00	103.00	102.50	102.50	620,758
2023-12-08	93.50	99.00	93.50	99.00	393,312
2023-12-07	93.00	93.50	93.00	93.50	523,565
2023-12-06	90.00	93.00	90.00	93.00	284,973
2023-12-05	93.50	90.00	90.00	90.00	703,474
2023-12-04	87.00	91.00	87.00	91.00	623,202
2023-12-01	87.00	87.00	85.00	87.00	300,052
2023-11-30	88.00	88.00	87.50	87.50	80,036
2023-11-29	88.50	88.50	87.80	88.00	89,041
2023-11-28	89.00	88.50	88.00	88.50	153,305
2023-11-27	89.50	89.50	89.00	89.00	191,101
2023-11-24	89.50	89.50	89.50	89.50	27,421
2023-11-23	89.50	89.50	89.50	89.50	52,971
2023-11-22	90.00	90.50	89.50	89.50	144,721
2023-11-21	90.00	90.50	89.00	90.00	307,779
2023-11-20	91.50	91.50	89.00	90.00	166,395
2023-11-17	92.00	92.00	91.50	91.50	111,890
2023-11-16	92.50	92.50	92.00	92.00	223,595
2023-11-15	92.50	92.50	92.50	92.50	295,509
2023-11-14	93.00	93.00	92.50	92.50	72,030
2023-11-13	93.00	93.00	93.00	93.00	37,744
2023-11-10	93.00	93.00	93.00	93.00	276,708
2023-11-09	90.50	94.00	90.50	93.00	466,315
2023-11-08	91.50	91.50	89.50	90.50	437,680
2023-11-07	92.50	92.50	91.50	91.50	81,662
2023-11-06	92.50	92.50	92.50	92.50	106,302
2023-11-03	90.50	92.50	90.00	92.50	268,587
2023-11-02	89.00	90.00	89.00	90.00	377,972
2023-11-01	88.50	88.00	88.00	88.00	526,632
2023-10-31	86.00	86.50	86.00	86.50	547,577
2023-10-30	86.00	86.00	86.00	86.00	65,012
2023-10-27	85.50	86.00	85.50	86.00	420,629
2023-10-26	85.00	86.00	85.00	85.50	544,026
2023-10-25	87.00	89.00	83.00	85.00	1,412,224
2023-10-24	81.00	82.00	82.00	82.00	101,881
2023-10-23	80.50	81.00	80.50	81.00	85,085
2023-10-20	80.50	81.00	79.50	80.50	264,845
2023-10-19	81.50	81.50	80.50	81.50	95,959
2023-10-18	81.50	81.50	81.50	81.50	146,435
2023-10-17	82.50	82.50	81.00	81.50	68,274
2023-10-16	82.50	82.50	82.50	82.50	33,533
2023-10-13	80.50	84.00	80.50	82.50	2,228,361
2023-10-12	80.50	80.50	80.50	80.50	268,109
2023-10-11	81.00	81.00	80.50	80.50	435,283
2023-10-10	78.00	81.00	78.00	81.00	4,992,374
2023-10-09	80.50	80.50	78.00	78.00	301,701
2023-10-06	80.50	82.00	80.00	80.50	3,340,115
2023-10-05	84.00	84.00	80.50	80.50	143,818
2023-10-04	83.50	84.00	83.00	84.00	211,942
2023-10-03	87.50	88.50	84.00	84.00	405,040
2023-10-02	90.50	91.50	87.50	87.50	208,724
2023-09-29	91.00	91.00	90.50	90.50	106,467
2023-09-28	92.50	92.50	90.50	91.00	177,143
2023-09-27	93.50	93.50	91.50	92.50	192,828
2023-09-26	93.00	94.00	93.00	93.50	106,124
2023-09-25	95.00	95.00	92.50	93.00	92,482
2023-09-22	97.00	97.00	93.50	95.00	342,195
2023-09-21	97.00	97.00	97.00	97.00	137,755
2023-09-20	96.50	97.00	95.50	97.00	121,214
2023-09-19	96.00	96.50	95.00	96.50	138,141
2023-09-18	97.00	97.00	96.00	96.00	79,921
2023-09-15	97.50	97.50	97.00	97.00	48,611
2023-09-14	97.50	97.50	97.50	97.50	24,993
2023-09-13	98.00	98.00	97.50	97.50	254,823
2023-09-12	98.00	98.00	98.00	98.00	39,193
2023-09-11	100.50	100.50	97.50	98.00	57,908
2023-09-08	100.50	100.50	100.50	100.50	55,347
2023-09-07	100.50	100.50	100.50	100.50	51,495
2023-09-06	98.00	100.50	98.00	100.50	205,281
2023-09-05	97.00	98.00	96.50	98.00	85,951
2023-09-04	97.50	97.50	95.50	97.00	128,501
2023-09-01	97.50	97.50	97.50	97.50	73,909
2023-08-31	97.50	97.50	97.50	97.50	70,094
2023-08-30	97.50	97.50	97.50	97.50	59,729
2023-08-29	97.00	97.50	97.00	97.50	44,868
2023-08-28	97.00	97.00	97.00	97.00	0
2023-08-25	97.50	97.00	95.50	97.00	224,364
2023-08-24	98.00	98.00	97.50	97.50	51,718
2023-08-23	99.00	98.00	98.00	98.00	41,145
2023-08-22	100.00	100.00	99.00	99.00	340,377
2023-08-21	100.00	100.00	100.00	100.00	24,517
2023-08-18	100.50	101.00	100.00	100.00	86,304
2023-08-17	100.50	101.00	100.50	100.50	84,701
2023-08-16	101.50	101.50	99.00	100.50	89,167
2023-08-15	102.00	102.00	102.00	102.00	34,812
2023-08-14	98.50	102.00	101.50	102.00	384,723
2023-08-11	98.50	98.50	98.50	98.50	102,023
2023-08-10	98.50	98.50	98.50	98.50	300,079
2023-08-09	100.50	100.50	97.00	98.50	270,190
2023-08-08	101.50	102.00	100.50	100.50	201,662
2023-08-07	102.00	102.00	101.50	101.50	603,065
2023-08-04	102.50	102.50	102.00	102.00	83,378
2023-08-03	102.00	102.00	102.00	102.00	176,068
2023-08-02	103.00	103.00	102.50	102.50	39,237
2023-08-01	103.00	103.00	103.00	103.00	287,271
2023-07-31	105.00	105.00	102.50	103.00	126,528
2023-07-28	106.00	106.00	103.50	105.00	122,978
2023-07-27	106.50	106.50	106.00	106.00	77,579
2023-07-26	107.50	107.50	106.50	106.50	332,315
2023-07-25	105.00	107.00	107.00	107.00	287,615
2023-07-24	105.00	105.00	105.00	105.00	31,585
2023-07-21	105.00	105.00	105.00	105.00	22,088
2023-07-20	105.00	105.00	105.00	105.00	70,328
2023-07-19	104.00	105.50	104.00	105.00	349,667
2023-07-18	106.00	106.00	103.00	104.00	239,906
2023-07-17	106.50	106.50	106.00	106.00	68,613
2023-07-14	106.50	106.50	106.50	106.50	7,915
2023-07-13	108.00	106.50	106.50	106.50	175,506
2023-07-12	108.00	108.00	108.00	108.00	49,660
2023-07-11	109.50	109.50	107.50	108.00	155,960
2023-07-10	113.00	113.00	109.50	109.50	185,320
2023-07-07	115.00	115.00	113.00	113.00	60,854
2023-07-06	119.00	119.00	115.00	115.00	157,872
2023-07-05	117.00	121.00	117.00	119.00	1,983,313
2023-07-04	117.00	117.00	117.00	117.00	55,909
2023-07-03	117.00	116.00	116.00	117.00	473,504
2023-06-30	117.00	117.00	117.00	117.00	642,858
2023-06-29	117.00	117.00	117.00	117.00	146,384
2023-06-28	117.00	117.00	117.00	117.00	250,613
2023-06-27	119.00	119.00	117.00	117.00	612,244
2023-06-26	118.00	118.50	118.00	118.50	1,062,413
2023-06-23	117.00	119.50	117.00	118.00	292,488
2023-06-22	118.00	118.00	116.50	117.00	267,341
2023-06-21	114.00	118.00	114.00	118.00	1,305,417
2023-06-20	109.50	114.50	112.00	114.00	589,296
2023-06-19	109.50	109.50	108.50	109.50	257,026
2023-06-16	107.50	110.50	107.50	110.00	198,400
2023-06-15	105.00	108.00	105.00	107.50	258,081
2023-06-14	104.00	105.00	104.00	105.00	489,265
2023-06-13	103.50	106.00	103.50	104.00	421,438
2023-06-12	102.50	102.50	102.50	102.50	2,567,656
2023-06-09	102.00	102.00	101.00	102.00	121,949
2023-06-08	104.00	104.00	101.00	102.00	186,174
2023-06-07	106.00	106.00	103.50	104.00	188,740
2023-06-06	102.50	106.00	105.00	105.00	1,212,039
2023-06-05	92.00	97.50	92.00	97.50	170,680
2023-06-02	92.00	92.00	92.00	92.00	7,457
2023-06-01	92.00	92.00	92.00	92.00	163,031
2023-05-31	92.00	92.00	92.00	92.00	31,353
2023-05-30	92.00	92.00	92.00	92.00	64,331
2023-05-29	92.00	92.00	92.00	92.00	0
2023-05-26	92.00	92.50	92.00	92.00	52,349
2023-05-25	92.00	92.00	92.00	92.00	28,309
2023-05-24	92.50	92.50	92.00	92.00	52,194
2023-05-23	91.50	92.50	91.50	92.50	53,861
2023-05-22	92.00	92.00	91.50	91.50	1,417,022
2023-05-19	92.00	92.00	92.00	92.00	37,943
2023-05-18	92.00	92.00	92.00	92.00	19,597
2023-05-17	92.50	92.50	92.00	92.00	96,011
2023-05-16	91.00	91.00	91.00	91.00	185,032
2023-05-15	93.00	93.00	91.00	91.00	107,218
2023-05-12	93.00	93.00	93.00	93.00	90,100
2023-05-11	93.00	93.00	93.00	93.00	61,182
2023-05-10	93.00	93.00	93.00	93.00	107,379
2023-05-09	93.00	93.00	93.00	93.00	118,713
2023-05-08	93.00	93.00	93.00	93.00	0
2023-05-05	93.00	93.00	93.00	93.00	88,757
2023-05-04	93.00	93.00	92.50	93.00	90,816
2023-05-03	95.00	95.00	92.00	93.00	873,167
2023-05-02	95.00	95.00	95.00	95.00	165,317
2023-05-01	95.00	95.00	95.00	95.00	0
2023-04-28	95.00	95.00	95.00	95.00	30,327
2023-04-27	96.50	96.50	94.00	95.00	1,540,337
2023-04-26	98.00	98.00	96.50	96.50	164,761
2023-04-25	97.50	98.00	98.00	98.00	18,641
2023-04-24	98.00	98.00	97.50	97.50	64,625
2023-04-21	98.00	98.00	98.00	98.00	38,467
2023-04-20	98.00	98.00	98.00	98.00	80,466
2023-04-19	98.00	98.00	98.00	98.00	1,553,769
2023-04-18	98.00	98.00	98.00	98.00	418,001
2023-04-17	98.00	98.00	98.00	98.00	38,474
2023-04-14	98.00	98.00	98.00	98.00	884,104
2023-04-13	98.00	98.00	98.00	98.00	58,625
2023-04-12	98.00	98.00	97.50	98.00	44,623
2023-04-11	96.50	98.00	96.50	98.00	45,933
2023-04-10	96.50	96.50	96.50	96.50	0
2023-04-07	96.50	96.50	96.50	96.50	0
2023-04-06	97.50	97.50	96.00	96.50	151,662
2023-04-05	97.50	97.50	97.50	97.50	595,617
2023-04-04	99.00	99.00	95.50	97.50	130,794
2023-04-03	99.00	99.00	99.00	99.00	35,232
2023-03-31	99.00	99.00	99.00	99.00	241,677
2023-03-30	99.50	99.50	99.00	99.00	172,532
2023-03-29	98.50	99.50	98.50	99.50	169,169
2023-03-28	98.50	98.50	98.50	98.50	769,035
2023-03-27	98.50	99.00	98.50	98.50	92,973
2023-03-24	101.50	101.50	98.50	98.50	348,674
2023-03-23	101.50	101.50	101.50	101.50	86,106
2023-03-22	101.50	102.00	101.50	101.50	143,828
2023-03-21	99.50	101.50	99.50	101.50	683,133
2023-03-20	102.50	102.50	98.50	99.50	244,960
2023-03-17	102.50	103.50	102.50	102.50	123,832
2023-03-16	100.00	102.50	100.00	102.50	214,334
2023-03-15	100.00	100.00	100.00	100.00	84,885
2023-03-14	101.00	101.00	99.00	99.50	166,950
2023-03-13	103.50	103.50	100.50	101.00	155,085
2023-03-10	104.00	104.00	103.50	103.50	816,310
2023-03-09	105.00	105.00	104.50	104.50	25,234
2023-03-08	105.00	105.00	105.00	105.00	44,308
2023-03-07	105.00	105.00	105.00	105.00	28,628
2023-03-06	106.00	106.00	105.00	105.00	363,612
2023-03-03	106.00	106.50	106.00	106.00	181,655
2023-03-02	103.00	106.00	103.00	106.00	15,756
2023-03-01	103.00	103.00	103.00	103.00	30,934
2023-02-28	105.00	105.00	103.00	103.00	1,074,778
2023-02-27	106.00	106.00	105.00	105.00	113,596
2023-02-24	108.00	108.00	106.00	106.00	216,973
2023-02-23	106.00	108.00	106.00	108.00	110,207
2023-02-22	106.50	106.50	106.00	106.00	97,853
2023-02-21	106.50	106.50	106.50	106.50	14,333
2023-02-20	106.50	106.50	106.50	106.50	13,447
2023-02-17	106.50	106.50	106.50	106.50	40,612
2023-02-16	106.50	106.50	106.50	106.50	33,230
2023-02-15	107.00	107.00	106.50	106.50	939,197
2023-02-14	110.00	110.00	108.00	108.00	159,122
2023-02-13	110.00	110.00	110.00	110.00	6,622,007
2023-02-10	110.00	109.00	109.00	109.00	116,754
2023-02-09	105.50	110.00	105.50	109.50	1,141,643
2023-02-08	104.00	104.00	104.00	104.00	2,190,984
2023-02-07	104.00	104.00	104.00	104.00	253,212
2023-02-06	104.00	104.00	104.00	104.00	294,017
2023-02-03	104.00	104.00	104.00	104.00	13,032
2023-02-02	104.00	104.00	104.00	104.00	119,768
2023-02-01	104.00	104.00	104.00	104.00	109,257
2023-01-31	104.00	104.00	104.00	104.00	470,546
2023-01-30	104.00	104.00	104.00	104.00	67,115
2023-01-27	104.00	104.00	104.00	104.00	128,830
2023-01-26	104.00	104.00	104.00	104.00	165,141
2023-01-25	103.50	103.50	103.50	103.50	189,541
2023-01-24	103.50	103.50	103.50	103.50	11,347
2023-01-23	103.50	103.50	103.50	103.50	156,147
2023-01-20	103.00	103.50	103.00	103.50	71,998
2023-01-19	102.00	103.00	102.00	103.00	51,385
2023-01-18	105.00	102.00	102.00	102.00	140,145
2023-01-17	105.00	105.00	105.00	105.00	63,925
2023-01-16	105.00	105.00	104.00	105.00	918,216
2023-01-13	105.50	105.50	104.50	105.00	123,836
2023-01-12	104.50	105.50	104.50	105.50	14,279
2023-01-11	106.50	106.50	103.00	104.50	152,142
2023-01-10	107.50	107.50	106.00	106.50	1,345,692
2023-01-09	108.00	108.00	107.00	107.50	800,919
2023-01-06	108.00	108.00	108.00	108.00	117,254
2023-01-05	105.50	108.00	108.00	108.00	246,945
2023-01-04	105.50	105.50	105.50	105.50	21,781
2023-01-03	107.50	107.50	105.00	105.50	234,023
2023-01-02	107.50	107.50	107.50	107.50	0
2022-12-30	107.50	107.50	107.50	107.50	16,581
2022-12-29	109.50	109.50	107.50	107.50	47,521
2022-12-28	110.50	110.50	110.00	110.50	55,276
2022-12-27	110.50	110.50	110.50	110.50	0
2022-12-26	110.50	110.50	110.50	110.50	0
2022-12-23	107.00	112.50	107.00	110.50	339,681
2022-12-22	102.50	106.75	102.50	106.50	167,872
2022-12-21	102.50	103.50	102.50	102.50	116,570
2022-12-20	104.00	104.00	102.50	102.50	132,914
2022-12-19	96.50	105.00	96.50	104.00	444,049
2022-12-16	97.50	97.50	96.50	96.50	257,995
2022-12-15	101.00	101.00	98.00	98.00	113,481
2022-12-14	101.00	101.00	101.00	101.00	41,648
2022-12-13	101.00	101.50	101.00	101.00	245,900
2022-12-12	104.50	104.50	101.00	101.00	569,120
2022-12-09	103.00	106.50	103.00	104.50	982,392
2022-12-08	103.00	103.00	103.00	103.00	238,886
2022-12-07	101.00	103.00	101.00	103.00	1,007,252
2022-12-06	92.50	103.00	92.50	101.00	1,229,305
2022-12-05	90.50	90.50	90.50	90.50	155,149
2022-12-02	90.50	90.50	90.50	90.50	36,074
2022-12-01	90.50	90.50	90.50	90.50	33,072
2022-11-30	90.50	90.50	90.50	90.50	22,208
2022-11-29	90.50	90.50	90.50	90.50	5,921
2022-11-28	90.50	90.50	90.50	90.50	13,738
2022-11-25	90.50	90.50	90.50	90.50	139,910
2022-11-24	90.00	90.50	90.00	90.50	56,286
2022-11-23	88.50	90.00	88.50	90.00	139,138
2022-11-22	88.00	88.00	88.00	88.00	7,761
2022-11-21	88.00	88.00	88.00	88.00	93,404
2022-11-18	90.50	90.50	88.00	88.00	253,260
2022-11-17	92.00	92.00	92.00	90.50	90,282
2022-11-16	89.00	90.50	89.00	90.50	42,042
2022-11-15	88.50	89.00	88.50	89.00	9,457
2022-11-14	87.00	88.50	87.00	88.50	34,587
2022-11-11	83.50	87.00	83.50	87.00	90,954
2022-11-10	83.00	83.50	83.00	83.50	40,637
2022-11-09	83.00	83.00	83.00	83.00	15,887
2022-11-08	81.00	83.00	81.00	83.00	207,118
2022-11-07	80.50	80.50	80.50	80.50	65,891
2022-11-04	81.00	81.00	80.50	80.50	21,408
2022-11-03	81.00	81.00	80.50	80.50	30,152
2022-11-02	82.50	82.50	81.00	81.00	72,292
2022-11-01	82.50	82.50	82.00	82.00	120,482
2022-10-31	82.00	82.00	82.00	82.00	29,305
2022-10-28	82.00	82.00	82.00	82.00	23,511
2022-10-27	82.00	82.00	82.00	82.00	123,593
2022-10-26	82.00	82.00	82.00	82.00	94,669
2022-10-25	82.00	82.00	82.00	82.00	222,803
2022-10-24	82.00	82.00	82.00	82.00	29,670
2022-10-21	82.00	82.00	82.00	82.00	46,297
2022-10-20	82.00	82.00	82.00	82.00	27,953
2022-10-19	83.00	83.00	82.00	82.00	18,144
2022-10-18	82.00	82.00	82.00	82.00	477,762
2022-10-17	82.00	82.00	82.00	82.00	50,460
2022-10-14	82.00	82.00	82.00	82.00	14,346
2022-10-13	82.00	82.00	82.00	82.00	265,533
2022-10-12	82.00	82.00	82.00	82.00	21,998
2022-10-11	82.00	82.00	82.00	82.00	17,826
2022-10-10	83.50	83.50	82.00	82.00	1,716,214
2022-10-07	83.50	83.50	83.50	83.50	52,097
2022-10-06	83.50	83.50	83.50	83.50	98,644
2022-10-05	83.00	82.00	82.00	82.00	194,812
2022-10-04	83.00	85.00	82.00	82.00	846,836
2022-10-03	82.00	83.00	82.00	83.00	90,771
2022-09-30	81.50	82.00	80.00	82.00	173,965
2022-09-29	82.00	82.00	82.00	81.50	48,993
2022-09-28	83.50	82.40	81.50	81.50	475,255
2022-09-27	77.50	83.50	75.00	83.50	661,894
2022-09-26	91.00	91.00	88.50	88.50	305,429
2022-09-23	95.00	95.00	91.00	91.00	164,506
2022-09-22	95.00	95.00	95.00	95.00	32,650
2022-09-21	97.00	97.00	95.00	95.00	508,080
2022-09-20	98.00	98.00	96.00	97.00	69,362
2022-09-19	98.00	98.00	98.00	98.00	0
2022-09-16	98.50	98.50	98.00	98.00	17,759
2022-09-15	98.50	98.50	97.00	98.50	12,632
2022-09-14	98.50	98.50	97.00	98.50	34,521
2022-09-13	99.50	99.50	97.00	98.50	151,658
2022-09-12	99.50	99.50	97.00	99.50	22,843
2022-09-09	100.00	100.50	98.50	99.50	65,948
2022-09-08	100.50	100.50	99.00	100.50	45,053
2022-09-07	100.50	100.50	99.00	100.50	25,599
2022-09-06	100.50	100.50	99.00	100.50	20,415
2022-09-05	102.50	102.50	100.00	100.50	92,127
2022-09-02	102.50	102.50	100.00	102.50	230,529
2022-09-01	102.50	102.50	102.50	102.50	18,269
2022-08-31	102.50	102.50	102.50	102.50	85,503
2022-08-30	102.50	102.50	102.50	102.50	33,548
2022-08-29	102.50	102.50	102.50	102.50	0
2022-08-26	102.50	102.50	102.50	102.50	17,586
2022-08-25	102.50	102.50	102.50	102.50	18,840
2022-08-24	102.50	102.50	102.50	102.50	43,763
2022-08-23	102.50	103.00	103.00	103.00	94,422
2022-08-22	102.50	102.50	100.00	102.50	52,991
2022-08-19	101.50	102.50	100.00	102.50	175,701
2022-08-18	101.50	101.50	101.50	101.50	2,090,744
2022-08-17	101.50	101.50	101.50	101.50	70,993
2022-08-16	101.50	101.50	101.50	101.50	105,654
2022-08-15	101.50	101.50	101.50	101.50	46,470
2022-08-12	101.50	101.50	100.00	101.50	47,690
2022-08-11	101.50	101.50	100.00	101.50	10,844
2022-08-10	101.50	101.50	100.00	101.50	9,240
2022-08-09	101.50	101.50	101.50	101.50	95,442
2022-08-08	102.50	102.50	101.50	101.50	77,146
2022-08-05	102.50	102.50	102.50	102.50	62,421
2022-08-04	102.50	102.50	102.50	102.50	84,976
2022-08-03	102.50	102.50	102.50	102.50	67,138
2022-08-02	102.50	102.50	102.50	102.50	24,942
2022-08-01	102.50	103.00	103.00	102.50	20,709
2022-07-29	102.50	102.50	102.50	102.50	10,149
2022-07-28	102.50	102.50	100.00	102.50	350,385
2022-07-27	102.50	102.00	102.00	102.00	84,015
2022-07-26	101.00	102.50	100.00	102.50	63,192
2022-07-25	99.50	101.00	98.00	101.00	98,484
2022-07-22	99.00	101.00	101.00	99.50	121,132
2022-07-21	99.50	99.50	98.00	99.00	159,357
2022-07-20	102.50	102.50	99.50	99.50	49,046
2022-07-19	102.50	102.50	102.50	102.50	360,990
2022-07-18	101.50	101.50	101.50	101.50	191,647
2022-07-15	101.50	101.50	101.50	101.50	30,370
2022-07-14	101.50	101.50	101.50	101.50	1,183,122
2022-07-13	101.50	101.50	101.50	101.50	5,720
2022-07-12	101.50	101.50	101.50	101.50	58,163
2022-07-11	101.50	101.50	100.00	101.50	32,026
2022-07-08	102.00	102.50	100.00	101.50	115,982
2022-07-07	102.00	102.00	100.00	102.00	24,914
2022-07-06	102.00	102.00	100.00	102.00	13,957
2022-07-05	102.00	102.00	100.00	102.00	45,144
2022-07-04	105.50	105.50	102.00	102.00	1,920,263
2022-07-01	106.50	104.00	104.00	105.50	41,829
2022-06-30	106.50	106.50	105.00	106.50	18,718
2022-06-29	106.50	106.50	105.00	106.50	281,790
2022-06-28	108.00	108.00	106.00	106.50	71,504
2022-06-27	108.00	108.00	106.00	108.00	50,263
2022-06-24	108.00	108.00	108.00	108.00	80,037
2022-06-23	105.50	108.00	105.00	108.00	183,232
2022-06-22	105.00	106.50	105.00	105.50	88,406
2022-06-21	105.00	105.00	105.00	105.00	41,108
2022-06-20	106.00	106.50	105.00	105.00	66,166
2022-06-17	106.00	106.00	106.00	106.00	93,388
2022-06-16	106.50	106.50	106.00	106.00	29,658
2022-06-15	106.00	106.50	106.00	106.50	180,511
2022-06-14	107.50	106.00	106.00	106.00	109,940
2022-06-13	104.00	107.50	104.00	107.50	326,321
2022-06-10	106.00	106.00	104.00	104.00	64,636
2022-06-09	107.50	108.00	106.00	106.00	74,232
2022-06-08	111.50	111.50	107.50	107.50	37,488
2022-06-07	112.50	112.50	110.00	111.50	200,157
2022-06-06	99.50	113.50	98.00	112.50	740,898
2022-06-03	99.50	99.50	99.50	99.50	0
2022-06-02	99.50	99.50	99.50	99.50	0
2022-06-01	99.00	99.50	98.00	99.50	48,061
2022-05-31	100.50	100.50	99.00	99.00	272,935
2022-05-30	87.00	101.00	101.00	101.00	2,776,272
2022-05-27	78.50	78.50	77.00	78.50	228,687
2022-05-26	78.50	78.50	77.00	78.50	66,841
2022-05-25	78.50	80.00	80.00	78.50	339,217
2022-05-24	76.50	79.00	75.00	78.50	137,882
2022-05-23	76.50	76.50	75.00	76.50	75,160
2022-05-20	76.50	76.50	76.50	76.50	199,896
2022-05-19	78.00	78.00	76.50	76.50	58,919
2022-05-18	78.50	78.50	77.00	78.50	106,259
2022-05-17	79.00	79.00	78.50	78.50	93,732
2022-05-16	79.00	79.00	78.00	79.00	105,338
2022-05-13	79.50	79.50	79.00	79.00	155,208
2022-05-12	79.50	79.50	78.00	79.50	49,531
2022-05-11	79.50	79.50	78.00	79.50	262,685
2022-05-10	80.00	80.50	79.50	79.50	214,380
2022-05-09	85.00	85.50	80.50	80.50	189,315
2022-05-06	86.50	86.50	85.00	85.50	63,569
2022-05-05	88.00	88.00	86.00	87.00	32,575
2022-05-04	88.00	88.50	87.00	87.00	185,545
2022-05-03	89.00	88.00	88.00	88.00	444,335
2022-05-02	89.00	89.00	89.00	89.00	0
2022-04-29	92.00	92.00	89.00	89.00	212,525
2022-04-28	94.50	94.50	92.00	92.00	46,991
2022-04-27	94.50	94.50	93.00	94.50	123,679
2022-04-26	94.50	94.60	94.60	94.50	202,713
2022-04-25	97.00	96.00	94.00	94.00	90,059
2022-04-22	97.00	97.00	97.00	97.00	95,045
2022-04-21	97.00	97.00	96.00	97.00	60,046
2022-04-20	97.50	97.50	97.00	97.00	190,898
2022-04-19	100.00	100.00	97.50	97.50	95,704
2022-04-18	98.00	98.00	98.00	98.00	0
2022-04-15	98.00	98.00	98.00	98.00	0
2022-04-14	98.00	99.00	98.00	98.00	179,178
2022-04-13	98.00	100.00	100.00	100.00	18,843
2022-04-12	98.00	98.00	96.00	98.00	18,954
2022-04-11	98.00	98.00	96.00	98.00	182,784
2022-04-08	98.50	98.50	98.00	98.00	37,019
2022-04-07	98.50	99.80	99.80	99.80	42,776
2022-04-06	97.50	98.50	96.00	98.50	55,665
2022-04-05	97.00	98.00	98.00	98.00	30,117
2022-04-04	96.50	97.00	96.50	97.00	76,937
2022-04-01	96.50	96.50	96.50	96.50	39,517
2022-03-31	96.00	96.50	96.00	96.50	108,580
2022-03-30	96.00	96.00	96.00	96.00	241,252
2022-03-29	98.00	98.40	97.00	97.00	321,682
2022-03-28	98.00	99.00	98.00	98.50	31,330
2022-03-25	101.50	101.50	99.00	99.00	63,018
2022-03-24	102.50	102.50	101.50	101.50	29,159
2022-03-23	102.50	102.50	100.00	102.50	43,667
2022-03-22	102.50	102.50	102.50	102.50	44,988
2022-03-21	102.50	102.50	100.00	102.50	53,395
2022-03-18	102.50	102.50	102.50	102.50	93,069
2022-03-17	102.50	102.50	102.50	102.50	58,199
2022-03-16	102.50	102.50	102.50	102.50	30,971
2022-03-15	102.50	102.50	102.50	102.50	110,233
2022-03-14	103.50	102.50	101.50	102.50	56,533
2022-03-11	104.50	104.50	103.50	103.50	114,484
2022-03-10	104.50	102.00	102.00	102.00	113,636
2022-03-09	103.50	104.50	103.50	104.50	39,619
2022-03-08	103.50	103.50	103.50	103.50	128,336
2022-03-07	106.50	106.50	103.50	103.50	143,216
2022-03-04	107.50	107.50	107.50	107.50	68,411
2022-03-03	107.50	107.50	107.50	107.50	46,461
2022-03-02	107.50	107.50	107.50	107.50	22,817
2022-03-01	107.50	107.50	107.50	107.50	71,223
2022-02-28	107.50	107.50	107.50	107.50	13,617
2022-02-25	105.00	107.50	103.00	107.50	84,119
2022-02-24	108.50	108.50	105.00	105.00	63,467
2022-02-23	106.00	109.00	106.00	109.00	157,847
2022-02-22	111.00	106.50	105.00	106.00	107,499
2022-02-21	111.00	111.00	110.00	111.00	36,349
2022-02-18	112.50	112.50	110.00	111.00	459,867
2022-02-17	112.50	112.50	112.50	112.50	111,027
2022-02-16	112.50	112.50	112.50	112.50	108,931
2022-02-15	112.50	112.50	112.50	112.50	48,129
2022-02-14	112.50	112.50	110.00	112.50	50,465
2022-02-11	112.50	112.50	110.00	112.50	98,055
2022-02-10	112.50	110.00	110.00	112.50	73,759
2022-02-09	112.50	112.50	112.50	112.50	70,332
2022-02-08	112.00	113.50	112.00	114.00	39,211
2022-02-07	114.00	114.00	114.00	114.00	64,679
2022-02-04	117.00	117.00	114.00	114.00	82,190
2022-02-03	116.50	117.00	116.50	117.00	81,937
2022-02-02	112.50	116.50	112.50	116.50	52,279
2022-02-01	111.00	112.50	111.00	112.50	71,693
2022-01-31	110.00	112.50	110.00	111.00	93,541
2022-01-28	110.00	110.00	110.00	110.00	37,597
2022-01-27	110.00	110.00	110.00	110.00	63,508
2022-01-26	110.00	110.00	110.00	110.00	71,152
2022-01-25	110.00	110.00	110.00	110.00	48,493
2022-01-24	110.50	110.50	110.00	110.00	70,051
2022-01-21	112.00	112.00	110.50	110.50	55,671
2022-01-20	112.00	112.00	112.00	112.00	27,337
2022-01-19	113.50	113.50	112.00	112.00	38,022
2022-01-18	114.00	114.00	113.50	113.50	75,367
2022-01-17	115.00	115.00	114.00	114.00	103,494
2022-01-14	117.50	114.50	114.50	114.50	112,149
2022-01-13	118.50	118.50	117.50	117.50	290,589
2022-01-12	118.00	118.50	118.00	118.50	74,929
2022-01-11	112.00	117.50	112.00	117.50	254,354
2022-01-10	110.00	112.00	110.00	112.00	71,410
2022-01-07	112.00	110.00	109.00	110.00	381,747
2022-01-06	112.00	110.50	110.50	112.00	76,076
2022-01-05	112.50	112.50	112.00	112.00	60,914
2022-01-04	114.50	114.50	112.50	112.50	63,842
2022-01-03	114.50	114.50	114.50	114.50	0
2021-12-31	114.50	114.50	114.50	114.50	20,219
2021-12-30	114.50	114.50	114.50	114.50	56,079
2021-12-29	114.50	114.50	113.00	114.50	158,315
2021-12-28	114.50	114.50	114.50	114.50	0
2021-12-27	114.50	114.50	114.50	114.50	0
2021-12-24	114.50	114.50	114.50	114.50	27,662
2021-12-23	114.50	114.50	114.50	114.50	29,996
2021-12-22	116.50	116.50	114.50	114.50	35,153
2021-12-21	116.50	116.50	116.50	116.50	99,401
2021-12-20	116.50	116.50	116.50	116.50	24,132
2021-12-17	117.50	117.50	115.00	116.50	44,413
2021-12-16	119.00	119.00	118.50	118.50	33,816
2021-12-15	120.00	120.00	119.00	119.00	53,113
2021-12-14	122.00	122.00	120.50	120.50	50,431
2021-12-13	123.50	123.50	120.00	120.00	89,784
2021-12-10	123.50	123.50	123.50	123.50	38,449
2021-12-09	125.50	118.00	118.00	118.00	116,517
2021-12-08	126.50	126.50	125.00	125.50	135,244
2021-12-07	126.50	126.50	126.50	126.50	65,713
2021-12-06	126.50	126.50	126.50	126.50	29,908
2021-12-03	126.50	126.50	125.00	126.50	98,151
2021-12-02	128.00	130.50	126.00	126.50	425,712
2021-12-01	121.50	126.50	123.00	126.00	141,319
2021-11-30	120.00	121.50	119.50	121.50	226,098
2021-11-29	120.00	120.00	120.00	120.00	159,158
2021-11-26	120.00	120.00	118.00	120.00	51,576
2021-11-25	120.00	121.00	120.00	121.00	99,001
2021-11-24	120.00	120.00	120.00	120.00	48,929
2021-11-23	120.00	120.00	120.00	120.00	53,635
2021-11-22	120.00	120.00	120.00	120.00	111,572
2021-11-19	120.00	120.00	118.00	120.00	24,114
2021-11-18	120.00	120.00	120.00	120.00	126,336
2021-11-17	119.50	120.00	119.50	120.00	46,995
2021-11-16	120.50	120.50	119.50	119.50	184,786
2021-11-15	120.50	120.50	120.50	120.50	47,703
2021-11-12	120.00	120.50	120.00	120.50	152,689
2021-11-11	120.00	120.00	118.00	120.00	63,709
2021-11-10	120.00	120.00	120.00	120.00	31,917
2021-11-09	119.50	120.00	119.50	120.00	55,176
2021-11-08	119.50	119.50	119.00	119.50	78,746
2021-11-05	121.00	121.00	119.00	119.50	60,351
2021-11-04	121.00	121.00	121.00	121.00	59,112
2021-11-03	121.00	121.00	121.00	121.00	124,203
2021-11-02	121.00	121.00	121.00	121.00	45,664
2021-11-01	121.00	121.00	121.00	121.00	32,528
2021-10-29	121.00	121.00	121.00	121.00	41,802
2021-10-28	121.00	121.00	121.00	121.00	26,567
2021-10-27	121.00	121.00	121.00	121.00	171,151
2021-10-26	121.00	121.50	121.00	121.50	223,611
2021-10-25	119.50	119.50	119.50	119.50	131,638
2021-10-22	119.50	119.50	119.50	119.50	74,258
2021-10-21	119.50	119.50	119.50	119.50	211,648
2021-10-20	117.00	119.50	117.00	119.00	462,938
2021-10-19	113.00	116.50	112.00	116.50	409,445
2021-10-18	110.50	110.50	110.50	110.50	54,602
2021-10-15	110.50	110.50	108.00	110.50	62,549
2021-10-14	110.50	110.50	110.50	110.50	73,021
2021-10-13	110.50	110.50	110.50	110.50	26,857
2021-10-12	110.50	110.50	108.00	110.50	25,582
2021-10-11	110.50	111.00	110.50	110.50	81,881
2021-10-08	106.50	110.50	106.50	110.50	162,435
2021-10-07	104.50	106.50	102.00	106.50	103,880
2021-10-06	104.50	105.00	102.00	104.50	61,534
2021-10-05	103.00	104.50	103.00	104.50	60,159
2021-10-04	106.00	106.00	102.50	103.00	153,241
2021-10-01	107.50	107.50	106.00	106.00	55,235
2021-09-30	109.00	109.00	108.00	109.00	87,333
2021-09-29	109.00	109.00	109.00	109.00	73,741
2021-09-28	109.00	109.00	108.00	109.00	58,654
2021-09-27	109.00	109.00	109.00	109.00	68,478
2021-09-24	109.00	109.00	109.00	109.00	320,568
2021-09-23	110.50	110.50	109.00	109.00	224,048
2021-09-22	110.50	110.50	110.50	110.50	76,284
2021-09-21	110.50	110.50	110.50	110.50	35,631
2021-09-20	110.50	110.50	110.50	110.50	1,043,593
2021-09-17	109.50	110.50	109.50	110.50	164,805
2021-09-16	109.50	109.50	109.50	109.50	79,347
2021-09-15	109.50	110.00	110.00	110.00	132,551
2021-09-14	109.50	109.75	109.50	109.50	55,933
2021-09-13	110.00	110.00	109.00	109.50	19,003
2021-09-10	109.50	110.00	108.00	110.00	87,794
2021-09-09	112.00	112.00	109.50	109.50	155,538
2021-09-08	112.00	112.00	110.00	112.00	23,933
2021-09-07	112.00	111.00	111.00	111.00	80,489
2021-09-06	112.00	110.50	110.50	112.00	188,978
2021-09-03	112.00	112.00	110.00	112.00	77,220
2021-09-02	112.00	111.00	111.00	111.00	79,628
2021-09-01	111.00	112.00	110.00	112.00	131,266
2021-08-31	111.00	111.00	110.00	111.00	21,932
2021-08-30	111.00	111.00	111.00	111.00	0
2021-08-27	107.00	111.00	105.00	111.00	83,902
2021-08-26	107.00	107.00	105.00	107.00	22,387
2021-08-25	107.00	107.00	105.00	107.00	7,075,963
2021-08-24	107.00	107.00	105.00	107.00	219,612
2021-08-23	107.00	107.00	105.00	107.00	65,971
2021-08-20	107.00	107.00	105.00	107.00	129,914
2021-08-19	107.00	107.00	105.00	107.00	62,619
2021-08-18	107.00	107.00	105.00	107.00	80,832
2021-08-17	107.00	107.00	105.00	107.00	26,498
2021-08-16	107.00	107.00	105.00	107.00	199,113
2021-08-13	108.50	108.50	107.00	107.00	59,787
2021-08-12	108.50	108.50	107.00	108.50	748,732
2021-08-11	108.50	108.50	107.00	108.50	2,873
2021-08-10	108.50	108.50	107.00	108.50	113,788
2021-08-09	107.50	108.50	107.00	108.50	169,867
2021-08-06	107.50	107.50	107.00	107.50	99,227
2021-08-05	106.50	106.50	105.00	106.50	54,259
2021-08-04	106.50	106.50	105.00	106.50	69,041
2021-08-03	108.00	108.00	106.50	106.50	83,526
2021-08-02	108.00	110.00	107.50	107.50	96,429
2021-07-30	108.00	108.00	107.00	108.00	117,876
2021-07-29	108.00	108.00	107.00	108.00	123,797
2021-07-28	108.00	108.00	107.00	108.00	43,137
2021-07-27	108.00	108.00	107.00	108.00	62,562
2021-07-26	108.00	108.00	107.00	108.00	100,026
2021-07-23	107.50	108.00	106.00	108.00	80,727
2021-07-22	106.00	107.50	104.00	107.50	125,212
2021-07-21	107.00	107.00	106.00	106.00	64,922
2021-07-20	104.00	107.00	103.00	107.00	362,385
2021-07-19	105.00	105.00	103.00	104.00	66,395
2021-07-16	105.50	105.50	103.00	105.00	49,056
2021-07-15	109.00	109.00	105.50	105.50	134,125
2021-07-14	109.00	109.00	109.00	109.00	73,767
2021-07-13	109.00	109.00	109.00	109.00	568,025
2021-07-12	110.00	110.00	109.00	109.00	116,442
2021-07-09	110.50	110.50	110.00	110.00	78,260
2021-07-08	110.50	110.50	110.50	110.50	23,283
2021-07-07	110.50	110.50	110.50	110.50	158,892
2021-07-06	108.50	110.50	108.50	110.50	86,804
2021-07-05	108.50	108.50	108.50	108.50	65,449
2021-07-02	108.50	108.50	108.50	108.50	36,582
2021-07-01	107.50	109.00	108.50	108.50	138,985
2021-06-30	107.50	107.50	107.50	107.50	139,786
2021-06-29	109.00	109.00	108.00	107.50	94,069
2021-06-28	109.00	109.00	108.00	109.00	238,423
2021-06-25	108.00	110.50	107.00	109.00	174,902
2021-06-24	106.00	107.00	106.00	107.00	60,896
2021-06-23	103.50	106.00	103.50	106.00	117,823
2021-06-22	104.50	104.50	103.50	103.50	160,366
2021-06-21	108.50	105.00	104.00	104.50	448,164
2021-06-18	108.50	108.50	108.00	108.50	257,952
2021-06-17	107.00	108.50	107.00	108.50	144,754
2021-06-16	106.50	107.00	106.50	107.00	59,633
2021-06-15	106.50	106.50	106.50	106.50	1,660,736
2021-06-14	106.00	106.50	106.00	106.50	34,274
2021-06-11	106.50	106.50	105.50	106.00	692,728
2021-06-10	106.50	106.50	106.50	106.50	90,028
2021-06-09	106.50	106.50	106.50	106.50	117,818
2021-06-08	106.00	106.50	106.00	106.50	153,238
2021-06-07	103.50	106.00	103.50	106.00	103,902
2021-06-04	99.00	103.50	99.00	103.50	249,423
2021-06-03	99.00	99.00	98.00	99.00	174,760
2021-06-02	97.50	99.00	97.00	99.00	111,045
2021-06-01	97.50	97.50	97.50	97.50	41,369
2021-05-28	97.50	97.50	97.50	97.50	191,747
2021-05-27	97.50	97.50	97.50	97.50	34,674
2021-05-26	97.30	97.50	95.00	97.50	72,364
2021-05-25	95.00	95.00	95.00	95.00	64,883

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