Old Mutual Lim. Share History

Old Mutual Lim. Share Price history. The following table shows end-of-day data OMU historical share prices for Old Mutual Lim., 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.

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

Date	Open	High	Low	Close	Volume
2026-08-25	57.60	58.40	56.80	58.20	351,035
2026-08-24	58.00	58.00	57.20	57.60	294,028
2026-08-21	58.00	58.60	57.80	57.80	235,953
2026-08-20	58.60	58.60	57.80	58.00	236,157
2026-08-19	58.60	59.60	58.60	58.80	163,842
2026-08-18	60.80	60.80	58.20	58.20	97,893
2026-08-17	60.00	60.00	58.60	59.60	304,737
2026-08-14	59.80	59.80	59.40	59.40	184,115
2026-08-13	58.00	59.60	58.00	59.60	177,388
2026-08-12	58.80	58.80	57.80	58.00	343,323
2026-08-11	59.20	59.40	58.00	58.40	457,448
2026-08-10	61.60	61.60	59.20	60.20	27,371
2026-08-07	60.20	60.60	59.60	60.60	99,965
2026-08-06	59.20	60.80	58.40	58.60	142,082
2026-08-05	63.20	63.20	60.20	60.20	22,742
2026-08-04	61.00	62.20	61.00	62.00	146,741
2026-08-03	60.40	60.80	60.00	60.20	90,178
2026-07-31	59.60	60.40	59.60	60.40	99,480
2026-07-30	59.20	60.00	59.20	59.80	78,312
2026-07-29	60.00	60.00	59.20	59.20	1,308,496
2026-07-28	58.20	60.80	58.00	60.80	911,907
2026-07-27	58.00	60.60	57.60	60.60	962,482
2026-07-24	57.20	57.40	56.20	57.00	648,660
2026-07-23	58.60	58.60	57.00	57.00	852,683
2026-07-22	59.20	59.60	58.80	59.20	124,744
2026-07-21	61.00	61.00	59.20	59.20	82,323
2026-07-20	60.00	60.40	59.40	60.00	154,633
2026-07-17	59.00	61.00	59.00	60.80	213,993
2026-07-16	59.40	60.60	59.40	60.60	73,521
2026-07-15	60.00	61.40	60.00	60.60	80,672
2026-07-14	59.40	60.00	59.00	60.00	187,907
2026-07-13	60.00	60.80	59.60	60.20	82,278
2026-07-10	60.60	61.00	60.00	61.00	52,411
2026-07-09	59.60	61.60	59.00	60.20	72,578
2026-07-08	64.60	64.60	58.40	59.40	323,318
2026-07-07	64.60	64.60	60.40	60.60	228,295
2026-07-06	65.60	65.60	59.80	62.00	199,828
2026-07-03	63.40	63.40	61.80	61.80	37,413
2026-07-02	61.60	62.60	61.20	61.60	145,939
2026-07-01	61.00	61.60	61.00	61.20	164,030
2026-06-30	62.40	62.60	62.00	62.00	449,736
2026-06-29	59.60	61.40	59.60	60.80	898,696
2026-06-26	62.80	62.80	60.80	60.80	43,327
2026-06-25	62.00	62.00	61.00	61.80	100,326
2026-06-24	61.80	61.80	61.00	61.00	232,083
2026-06-23	62.00	62.80	62.00	62.00	68,754
2026-06-22	63.40	63.40	63.00	63.20	63,767
2026-06-19	62.40	63.20	62.00	63.20	70,362
2026-06-18	63.20	63.20	62.20	63.00	142,027
2026-06-17	62.80	64.40	62.80	63.80	140,465
2026-06-16	62.60	63.40	62.40	62.60	212,721
2026-06-15	60.20	63.60	60.20	62.40	271,682
2026-06-12	61.80	62.40	61.20	61.60	461,356
2026-06-11	59.80	61.00	59.60	60.20	238,502
2026-06-10	59.40	60.60	58.80	58.80	353,566
2026-06-09	61.00	61.00	60.00	60.00	263,532
2026-06-08	56.40	61.00	56.40	60.00	334,675
2026-06-05	60.00	60.00	58.00	58.00	241,916
2026-06-04	58.60	59.60	56.80	56.80	147,012
2026-06-03	57.20	59.00	57.20	58.80	103,778
2026-06-02	59.40	59.40	58.20	58.40	111,649
2026-06-01	59.00	59.00	57.60	58.40	190,249
2026-05-29	58.60	59.00	58.40	58.80	114,253
2026-05-28	58.80	59.20	57.80	58.60	52,253
2026-05-27	59.40	60.00	59.20	59.80	143,135
2026-05-26	59.00	59.40	58.00	58.80	728,755
2026-05-25	59.00	59.00	59.00	59.00	0
2026-05-22	62.20	62.20	59.00	59.00	302,475
2026-05-21	59.60	64.20	59.60	64.20	400,006
2026-05-20	58.60	60.60	58.40	60.60	254,662
2026-05-19	57.80	58.40	57.80	58.40	171,542
2026-05-18	57.80	58.20	57.60	58.20	86,888
2026-05-15	56.60	58.20	56.60	57.20	95,945
2026-05-14	56.60	58.80	56.60	57.60	97,795
2026-05-13	58.60	58.60	57.40	58.20	153,406
2026-05-12	58.60	58.60	57.40	58.60	354,582
2026-05-11	58.40	60.00	58.40	59.00	381,943
2026-05-08	62.80	62.80	59.80	60.00	118,316
2026-05-07	61.80	62.00	61.00	61.00	852,868
2026-05-06	61.20	62.00	60.80	60.80	292,062
2026-05-05	59.60	60.80	59.00	60.80	351,224
2026-05-04	61.60	61.60	61.60	61.60	0
2026-05-01	61.80	61.80	61.60	61.60	46,307
2026-04-30	59.00	60.80	58.80	60.80	478,961
2026-04-29	60.20	60.60	59.60	59.60	455,097
2026-04-28	61.20	61.20	59.60	60.20	660,773
2026-04-27	60.40	60.40	59.60	59.80	35,595
2026-04-24	61.60	61.60	59.60	60.40	413,442
2026-04-23	61.00	61.00	60.00	60.40	1,276,335
2026-04-22	62.20	62.20	61.00	61.80	531,771
2026-04-21	61.00	61.80	61.00	61.40	203,770
2026-04-20	64.00	64.00	60.80	60.80	847,329
2026-04-17	61.60	63.00	61.00	63.00	500,533
2026-04-16	61.00	61.60	61.00	61.60	179,377
2026-04-15	61.00	61.40	60.40	60.80	302,325
2026-04-14	61.20	61.80	60.40	61.80	71,432
2026-04-13	61.40	61.60	61.00	61.00	228,312
2026-04-10	62.60	63.20	62.20	63.20	197,817
2026-04-09	63.40	63.40	61.80	62.60	931,405
2026-04-08	63.60	67.00	63.60	66.40	352,423
2026-04-07	65.40	65.40	61.80	62.80	283,858
2026-04-06	64.40	64.40	64.40	64.40	0
2026-04-03	64.40	64.40	64.40	64.40	0
2026-04-02	61.60	64.40	61.20	64.40	105,985
2026-04-01	63.60	63.80	62.20	63.80	155,132
2026-03-31	61.80	62.20	60.80	62.00	212,871
2026-03-30	59.20	62.00	59.20	62.00	113,856
2026-03-27	59.40	60.80	59.40	60.80	76,829
2026-03-26	63.00	63.00	59.80	61.80	129,954
2026-03-25	60.00	62.40	59.80	62.40	103,909
2026-03-24	61.60	61.60	58.00	58.00	184,811
2026-03-23	62.00	62.00	58.60	60.80	174,905
2026-03-20	62.00	62.80	60.00	60.40	477,446
2026-03-19	60.80	61.40	60.00	61.00	167,978
2026-03-18	65.80	66.00	60.80	60.80	420,204
2026-03-17	67.00	67.00	63.80	65.80	909,288
2026-03-16	64.60	69.80	64.60	69.80	115,403
2026-03-13	64.80	66.00	64.60	64.60	119,360
2026-03-12	66.40	67.40	66.00	66.20	101,229
2026-03-11	68.40	68.40	67.20	67.40	28,025
2026-03-10	69.20	70.20	69.20	69.60	82,444
2026-03-09	66.80	67.80	64.00	67.20	107,205
2026-03-06	68.00	68.00	63.20	65.60	269,849
2026-03-05	70.60	70.60	67.20	67.20	80,814
2026-03-04	68.20	70.60	68.00	70.00	139,488
2026-03-03	73.60	73.60	67.40	67.60	410,733
2026-03-02	75.20	75.80	74.00	74.00	251,168
2026-02-27	78.20	78.60	76.40	76.80	224,510
2026-02-26	78.00	78.40	77.40	77.80	59,191
2026-02-25	76.40	77.20	76.20	77.00	308,197
2026-02-24	76.80	77.20	74.60	77.20	197,920
2026-02-23	74.80	75.80	74.20	75.40	177,437
2026-02-20	74.40	74.40	73.80	74.20	70,295
2026-02-19	75.00	76.80	74.20	75.00	84,934
2026-02-18	74.80	75.20	74.40	74.40	254,523
2026-02-17	74.00	74.40	73.60	74.40	48,017
2026-02-16	72.40	73.40	72.40	72.90	44,741
2026-02-13	73.80	73.80	71.80	71.80	142,763
2026-02-12	72.80	74.20	72.40	72.80	283,666
2026-02-11	74.40	74.40	72.20	72.80	53,140
2026-02-10	73.40	73.80	71.60	73.80	107,546
2026-02-09	72.00	73.60	72.00	72.80	97,663
2026-02-06	71.60	71.80	71.20	71.80	119,061
2026-02-05	72.00	72.00	70.20	71.80	27,893
2026-02-04	71.60	71.60	70.00	70.00	99,041
2026-02-03	73.00	73.00	71.40	71.80	16,543
2026-02-02	69.20	71.60	69.20	71.60	56,335
2026-01-30	70.00	71.40	70.00	70.20	193,318
2026-01-29	72.20	73.20	71.80	72.20	144,699
2026-01-28	69.80	70.60	69.80	70.00	48,048
2026-01-27	70.00	70.00	68.80	68.80	132,596
2026-01-26	68.40	69.40	68.40	69.40	44,274
2026-01-23	69.00	69.60	68.80	69.60	113,680
2026-01-22	69.40	70.00	68.80	69.60	205,685
2026-01-21	67.20	68.20	66.80	68.00	94,133
2026-01-20	66.40	67.20	66.40	67.20	88,038
2026-01-19	66.00	67.20	66.00	67.00	65,620
2026-01-16	67.40	67.60	66.60	67.60	247,769
2026-01-15	67.40	69.00	67.40	68.00	210,316
2026-01-14	66.00	67.80	66.00	67.80	331,845
2026-01-13	70.00	70.00	67.00	67.60	81,273
2026-01-12	70.00	70.00	67.40	69.00	225,384
2026-01-09	69.40	69.40	68.00	68.40	70,341
2026-01-08	68.20	68.60	67.60	68.60	37,746
2026-01-07	70.00	70.00	69.00	69.40	120,893
2026-01-06	69.40	70.20	69.00	70.20	208,286
2026-01-05	68.00	68.80	67.80	68.80	42,248
2026-01-02	66.80	68.80	66.80	68.60	115,403
2026-01-01	67.40	67.40	67.40	67.40	0
2025-12-31	66.00	67.40	66.00	67.40	144,367
2025-12-30	66.00	66.40	65.60	66.40	616,682
2025-12-29	65.40	66.00	65.20	66.00	51,934
2025-12-26	65.40	65.40	65.40	65.40	0
2025-12-25	65.40	65.40	65.40	65.40	0
2025-12-24	65.80	65.80	64.60	65.40	58,711
2025-12-23	64.20	65.60	64.20	64.80	139,684
2025-12-22	65.60	65.60	63.80	64.40	125,066
2025-12-19	65.80	65.80	64.00	64.80	352,806
2025-12-18	65.00	65.60	64.20	65.60	476,809
2025-12-17	63.60	64.00	63.60	63.80	164,084
2025-12-16	63.00	63.60	60.00	63.00	350,499
2025-12-15	62.00	64.40	62.00	63.40	808,131
2025-12-12	62.40	63.40	62.40	62.60	494,347
2025-12-11	62.20	62.40	61.00	61.80	379,283
2025-12-10	61.20	62.00	61.00	61.20	280,725
2025-12-09	61.40	62.40	61.20	62.40	536,480
2025-12-08	62.40	62.40	61.00	61.00	81,766
2025-12-05	61.00	62.00	61.00	61.00	1,187,073
2025-12-04	59.40	60.80	59.40	60.20	121,284
2025-12-03	61.20	61.40	60.40	60.60	36,502
2025-12-02	61.60	62.20	60.80	60.80	65,240
2025-12-01	60.20	61.40	60.20	60.80	19,544
2025-11-28	62.60	62.60	60.20	61.00	134,667
2025-11-27	62.60	62.60	60.80	60.80	93,042
2025-11-26	63.00	63.00	62.00	62.00	229,122
2025-11-25	60.40	62.20	60.20	61.60	235,385
2025-11-24	57.60	61.20	57.60	59.00	532,142
2025-11-21	59.60	59.60	58.00	59.40	182,487
2025-11-20	61.00	62.20	60.00	61.80	103,349
2025-11-19	58.80	61.20	58.80	61.00	167,488
2025-11-18	62.00	62.00	59.60	60.60	201,685
2025-11-17	59.80	62.00	59.80	62.00	322,831
2025-11-14	60.00	60.40	58.40	58.40	196,952
2025-11-13	60.00	62.20	60.00	62.20	908,568
2025-11-12	59.00	61.00	58.80	60.00	308,886
2025-11-11	58.60	59.00	58.40	59.00	54,963
2025-11-10	59.40	59.40	58.20	58.20	212,910
2025-11-07	59.00	59.40	58.80	59.40	32,236
2025-11-06	59.00	59.60	58.40	58.40	43,230
2025-11-05	58.40	60.00	58.00	59.60	318,538
2025-11-04	58.60	59.00	57.80	59.00	162,274
2025-11-03	60.00	60.40	59.20	59.60	196,831
2025-10-31	59.40	59.80	58.80	58.80	96,184
2025-10-30	59.80	60.00	58.40	58.40	429,411
2025-10-29	62.00	62.60	60.20	60.40	345,234
2025-10-28	59.00	62.80	59.00	61.40	763,134
2025-10-27	59.20	60.40	59.20	60.00	51,702
2025-10-24	61.20	61.20	60.00	60.40	196,183
2025-10-23	60.20	61.20	59.60	61.20	211,139
2025-10-22	59.20	60.20	59.00	59.60	582,354
2025-10-21	57.60	58.80	57.60	58.80	82,111
2025-10-20	55.40	58.00	55.40	57.60	291,119
2025-10-17	59.00	59.00	56.00	56.00	129,148
2025-10-16	60.00	60.00	58.00	58.20	146,076
2025-10-15	58.60	59.20	58.00	58.00	92,616
2025-10-14	56.60	58.60	56.60	58.60	33,492
2025-10-13	57.60	58.20	57.60	58.00	254,255
2025-10-10	58.00	59.00	57.40	57.40	400,372
2025-10-09	56.60	57.80	56.20	57.80	408,600
2025-10-08	55.20	56.60	55.00	56.60	1,157,601
2025-10-07	56.40	57.00	55.80	56.00	203,390
2025-10-06	55.80	56.80	55.80	56.80	178,476
2025-10-03	55.80	56.00	55.20	55.80	142,772
2025-10-02	55.60	55.80	55.00	55.60	251,073
2025-10-01	57.00	57.20	55.80	56.80	256,808
2025-09-30	58.40	58.40	56.60	56.60	216,629
2025-09-29	58.20	58.40	57.20	58.40	4,297,016
2025-09-26	58.00	58.20	58.00	58.20	31,819
2025-09-25	59.20	59.20	57.20	57.20	125,921
2025-09-24	59.00	59.00	58.20	58.20	33,147
2025-09-23	58.40	59.40	58.40	59.40	142,117
2025-09-22	56.80	58.00	56.80	57.00	224,549
2025-09-19	58.00	58.40	57.40	57.60	155,942
2025-09-18	58.60	58.60	57.40	58.00	144,986
2025-09-17	58.60	59.60	58.40	58.60	271,078
2025-09-16	58.60	58.80	58.20	58.40	105,876
2025-09-15	59.00	59.60	58.20	58.20	597,929
2025-09-12	60.00	60.40	58.60	59.00	112,897
2025-09-11	58.00	59.80	58.00	59.80	281,355
2025-09-10	57.20	59.00	57.00	59.00	1,188,869
2025-09-09	56.20	57.20	55.40	56.60	188,431
2025-09-08	54.00	56.00	54.00	55.00	239,206
2025-09-05	56.40	56.60	55.40	55.40	198,687
2025-09-04	56.60	56.80	55.40	55.60	79,370
2025-09-03	56.20	56.80	55.40	55.40	197,467
2025-09-02	57.40	57.80	55.80	56.40	580,197
2025-09-01	57.80	58.00	57.40	57.40	47,321
2025-08-29	58.40	58.60	57.80	57.80	401,198
2025-08-28	60.00	60.00	58.20	58.60	155,553
2025-08-27	58.40	58.60	58.20	58.20	88,569
2025-08-26	57.40	61.80	57.40	58.80	1,598,861
2025-08-25	55.80	55.80	55.80	55.80	0
2025-08-22	53.80	56.60	53.80	55.80	298,501
2025-08-21	54.20	54.60	53.80	53.80	220,270
2025-08-20	53.40	54.00	53.20	53.60	126,777
2025-08-19	52.20	53.80	52.20	53.20	269,169
2025-08-18	53.00	53.60	53.00	53.00	156,935
2025-08-15	53.60	53.80	52.80	52.80	166,568
2025-08-14	53.20	53.40	52.60	53.40	152,056
2025-08-13	53.20	53.40	53.00	53.20	57,814
2025-08-12	52.00	52.40	52.00	52.20	107,513
2025-08-11	50.80	52.40	50.80	52.20	197,824
2025-08-08	51.20	52.00	51.00	51.60	41,059
2025-08-07	50.60	52.00	50.60	50.80	74,217
2025-08-06	52.00	52.40	51.60	52.00	70,175
2025-08-05	52.80	52.80	50.60	50.60	165,278
2025-08-04	51.60	52.80	51.60	52.40	91,196
2025-08-01	52.40	52.40	51.20	51.20	40,215
2025-07-31	53.60	53.80	52.80	52.80	130,427
2025-07-30	51.80	53.60	51.80	53.20	147,218
2025-07-29	53.20	53.40	52.80	52.80	188,658
2025-07-28	52.80	53.00	52.00	53.00	68,956
2025-07-25	52.00	52.60	52.00	52.40	154,386
2025-07-24	52.80	52.80	52.00	52.00	140,886
2025-07-23	52.40	52.40	52.40	52.40	36,237
2025-07-22	51.20	53.60	51.20	52.80	209,900
2025-07-21	51.40	52.60	51.20	52.20	431,543
2025-07-18	48.90	50.60	48.90	50.60	388,561
2025-07-17	47.60	47.80	47.50	47.60	140,570
2025-07-16	47.20	48.20	47.20	48.20	104,360
2025-07-15	48.50	48.50	47.00	47.00	114,847
2025-07-14	47.50	48.00	47.00	48.00	138,036
2025-07-11	49.10	49.10	47.60	47.90	554,880
2025-07-10	50.60	50.60	49.10	49.10	86,058
2025-07-09	49.60	51.00	49.60	50.20	228,183
2025-07-08	49.30	51.00	49.30	50.60	120,525
2025-07-07	50.60	50.60	49.90	49.90	107,465
2025-07-04	50.40	50.60	50.20	50.20	34,812
2025-07-03	50.40	51.20	50.40	50.80	332,692
2025-07-02	50.60	51.20	49.90	50.20	183,310
2025-07-01	49.90	50.60	49.80	50.40	147,443
2025-06-30	48.90	49.90	48.90	49.40	961,381
2025-06-27	48.40	49.00	48.00	48.70	293,136
2025-06-26	49.20	49.20	48.30	48.30	300,346
2025-06-25	49.90	50.00	48.60	48.70	103,191
2025-06-24	49.60	50.00	49.60	49.80	53,816
2025-06-23	48.50	48.50	47.80	48.10	1,907,384
2025-06-20	49.00	49.20	48.60	48.60	127,505
2025-06-19	50.00	50.00	48.40	48.40	16,685
2025-06-18	50.60	50.60	48.30	48.60	117,077
2025-06-17	48.80	50.40	48.80	49.30	69,231
2025-06-16	50.20	50.20	49.70	50.00	165,026
2025-06-13	50.60	51.40	48.70	48.70	1,772,281
2025-06-12	50.80	51.40	50.40	51.40	883,559
2025-06-11	51.60	51.80	50.80	50.80	2,437,713
2025-06-10	48.90	51.20	48.90	51.00	186,729
2025-06-09	49.70	50.60	49.70	49.80	499,458
2025-06-06	49.00	50.00	48.80	49.70	263,363
2025-06-05	48.50	48.90	48.50	48.50	802,185
2025-06-04	48.60	48.90	48.30	48.80	560,130
2025-06-03	49.20	49.20	48.00	48.00	57,182
2025-06-02	48.10	49.30	48.10	49.30	75,859
2025-05-30	49.20	49.20	47.40	48.50	142,892
2025-05-29	48.30	49.60	47.20	47.20	167,960
2025-05-28	47.60	47.80	47.60	47.80	55,069
2025-05-27	46.90	47.10	46.70	47.00	160,678
2025-05-26	46.80	46.80	46.80	46.80	15,298
2025-05-23	47.50	47.50	46.60	46.80	132,061
2025-05-22	47.90	47.90	47.20	47.20	146,832
2025-05-21	48.00	48.70	47.10	48.10	204,446
2025-05-20	48.60	48.80	47.90	48.50	79,411
2025-05-19	49.50	49.50	48.00	48.60	565,730
2025-05-16	48.60	49.30	48.50	49.10	77,393
2025-05-15	48.00	49.00	48.00	48.50	112,612
2025-05-14	48.30	48.50	48.00	48.20	321,769
2025-05-13	49.40	49.40	47.80	48.60	170,951
2025-05-12	50.20	51.00	49.20	49.40	284,621
2025-05-09	46.20	50.00	46.10	49.30	1,299,417
2025-05-08	45.30	45.70	45.00	45.70	75,501
2025-05-07	45.90	46.00	44.80	44.80	279,880
2025-05-06	46.20	46.20	45.40	46.00	567,048
2025-05-05	46.70	46.70	46.70	46.70	120,334
2025-05-02	47.00	47.10	46.40	46.70	375,582
2025-05-01	45.70	46.00	45.50	46.00	38,125
2025-04-30	44.60	46.40	44.60	45.60	472,981
2025-04-29	44.80	45.50	43.80	44.60	137,067
2025-04-28	44.90	45.40	44.90	45.10	67,667
2025-04-25	44.80	45.40	44.60	44.90	583,679
2025-04-24	45.30	45.40	44.40	44.80	180,011
2025-04-23	45.50	45.50	43.70	43.70	592,029
2025-04-22	43.70	44.60	43.70	44.00	207,697
2025-04-21	43.70	43.70	43.70	43.70	0
2025-04-18	43.70	43.70	43.70	43.70	0
2025-04-17	43.20	44.10	42.80	43.70	222,408
2025-04-16	41.00	43.20	41.00	43.20	108,021
2025-04-15	41.50	42.60	41.50	41.50	792,676
2025-04-14	40.50	41.60	40.50	41.50	217,136
2025-04-11	39.90	39.90	38.70	39.20	383,048
2025-04-10	41.00	41.00	38.70	39.10	1,368,643
2025-04-09	42.50	42.50	39.20	39.50	758,004
2025-04-08	40.80	42.20	39.90	42.20	1,332,511
2025-04-07	42.90	42.90	39.30	40.20	1,045,031
2025-04-04	43.20	45.00	41.40	42.30	695,410
2025-04-03	46.60	46.60	44.00	44.00	1,244,928
2025-04-02	49.90	50.20	47.40	47.70	397,507
2025-04-01	51.00	51.00	50.20	50.20	88,378
2025-03-31	50.60	50.60	50.00	50.00	82,803
2025-03-28	52.10	52.10	51.20	51.40	177,397
2025-03-27	50.80	51.60	50.70	51.40	129,520
2025-03-26	50.70	51.00	50.30	50.30	263,485
2025-03-25	50.20	50.90	50.20	50.40	191,557
2025-03-24	48.60	50.40	48.60	49.70	257,917
2025-03-21	50.20	50.30	48.10	48.10	423,319
2025-03-20	50.20	50.70	49.70	50.40	236,764
2025-03-19	48.95	49.50	48.95	49.10	298,996
2025-03-18	48.15	49.90	47.85	48.20	206,596
2025-03-17	49.10	49.55	48.65	48.65	74,079
2025-03-14	47.05	49.00	47.05	48.60	317,198
2025-03-13	47.10	47.35	46.70	46.80	178,817
2025-03-12	47.20	48.00	47.10	47.35	408,703
2025-03-11	47.60	48.60	47.10	48.60	254,066
2025-03-10	49.15	49.20	47.55	47.80	239,162
2025-03-07	50.00	50.00	48.55	48.90	661,253
2025-03-06	50.00	50.00	48.95	49.50	318,991
2025-03-05	51.10	51.10	49.10	49.75	518,594
2025-03-04	52.60	52.60	51.80	52.30	414,852
2025-03-03	53.80	53.80	52.80	53.20	117,936
2025-02-28	55.60	55.70	53.80	53.80	111,359
2025-02-27	55.80	56.30	54.90	55.40	192,468
2025-02-26	55.00	57.50	54.80	57.00	535,809
2025-02-25	54.10	54.70	53.20	54.20	1,025,437
2025-02-24	52.70	54.60	52.70	53.80	53,639
2025-02-21	52.00	54.20	52.00	54.20	165,045
2025-02-20	51.60	53.50	51.60	53.50	164,850
2025-02-19	53.40	53.50	51.60	51.60	95,531
2025-02-18	52.40	52.70	52.10	52.70	47,146
2025-02-17	53.40	53.80	52.40	52.40	109,584
2025-02-14	53.60	54.10	53.60	53.80	41,470
2025-02-13	54.00	54.10	53.60	53.70	52,694
2025-02-12	56.00	56.00	53.90	53.90	22,747
2025-02-11	54.40	54.40	53.90	54.40	79,945
2025-02-10	54.20	54.60	54.10	54.10	63,657
2025-02-07	54.50	54.80	54.10	54.10	172,506
2025-02-06	53.10	54.30	53.10	54.10	126,508
2025-02-05	53.00	53.10	52.60	53.10	59,076
2025-02-04	52.40	52.90	52.20	52.90	35,773
2025-02-03	51.90	52.90	51.50	52.90	440,527
2025-01-31	53.00	53.30	52.60	52.90	343,123
2025-01-30	52.60	53.60	52.60	53.30	426,541
2025-01-29	51.80	52.70	51.40	52.60	168,793
2025-01-28	50.00	51.50	50.00	50.90	232,400
2025-01-27	50.60	51.40	50.30	50.70	252,591
2025-01-24	51.50	51.70	50.90	50.90	48,650
2025-01-23	52.10	52.10	51.10	51.40	458,976
2025-01-22	52.20	52.60	52.00	52.60	77,262
2025-01-21	52.00	52.30	52.00	52.30	29,501
2025-01-20	52.60	52.60	52.10	52.20	43,685
2025-01-17	52.40	53.20	52.40	53.20	96,727
2025-01-16	50.90	52.10	50.90	52.10	110,252
2025-01-15	51.60	52.20	51.00	52.10	117,550
2025-01-14	51.60	51.70	51.20	51.40	2,841,755
2025-01-13	51.00	51.90	51.00	51.30	63,897
2025-01-10	52.70	52.80	51.60	51.80	120,058
2025-01-09	53.30	54.70	53.10	54.70	73,259
2025-01-08	53.20	53.90	53.20	53.60	609,331
2025-01-07	54.30	54.40	54.10	54.40	45,975
2025-01-06	54.70	54.70	53.80	53.80	52,664
2025-01-03	53.60	54.50	53.50	54.20	34,773
2025-01-02	53.40	54.10	53.30	53.50	66,995
2025-01-01	51.70	51.70	51.70	51.70	0
2024-12-31	53.30	53.30	51.70	51.70	16,948
2024-12-30	53.50	53.50	52.60	53.00	73,156
2024-12-27	55.50	55.50	52.90	53.60	95,809
2024-12-26	55.50	55.50	55.50	55.50	0
2024-12-25	55.50	55.50	55.50	55.50	0
2024-12-24	54.20	55.50	54.20	55.50	21,865
2024-12-23	55.20	55.20	53.60	54.20	32,891
2024-12-20	53.50	54.40	53.20	53.70	43,682
2024-12-19	55.10	55.40	53.80	54.70	171,770
2024-12-18	56.10	56.80	56.10	56.70	17,473
2024-12-17	57.60	58.00	55.90	56.00	71,027
2024-12-16	56.50	58.80	56.50	58.00	10,453
2024-12-13	58.40	58.40	57.50	58.00	31,542
2024-12-12	58.10	58.50	57.90	57.90	128,998
2024-12-11	56.00	58.10	56.00	57.90	119,034
2024-12-10	58.40	58.40	56.90	56.90	136,575
2024-12-09	57.90	58.00	57.20	57.20	45,388
2024-12-06	57.60	57.60	57.30	57.40	38,119
2024-12-05	58.00	58.70	57.60	57.70	300,833
2024-12-04	57.30	57.60	56.70	56.70	145,158
2024-12-03	57.00	57.50	56.50	56.50	144,863
2024-12-02	56.20	56.40	55.80	56.00	135,212
2024-11-29	57.00	57.00	54.90	55.20	52,073
2024-11-28	54.90	55.70	54.50	54.50	120,535
2024-11-27	56.00	56.10	54.90	54.90	90,899
2024-11-26	56.50	57.60	56.50	56.90	151,117
2024-11-25	57.40	57.40	56.20	56.20	189,649
2024-11-22	56.90	57.60	56.90	56.90	136,589
2024-11-21	56.40	57.00	56.20	56.60	125,889
2024-11-20	55.80	56.30	55.30	55.30	212,405
2024-11-19	56.30	56.30	55.00	56.00	78,940
2024-11-18	55.80	56.00	55.60	55.80	15,578
2024-11-15	54.00	55.80	54.00	55.80	86,989
2024-11-14	55.00	55.20	54.60	54.60	68,894
2024-11-13	54.60	54.90	54.10	54.10	56,139
2024-11-12	54.30	54.70	54.00	54.00	61,945
2024-11-11	54.00	55.70	54.00	54.50	188,183
2024-11-08	55.50	56.10	55.00	55.40	353,428
2024-11-07	56.00	56.60	56.00	56.60	22,017
2024-11-06	56.10	56.10	55.30	55.60	70,193
2024-11-05	56.30	57.00	56.00	56.60	221,640
2024-11-04	53.90	56.00	53.70	56.00	109,897
2024-11-01	54.50	54.50	53.60	54.00	40,204
2024-10-31	53.10	53.50	53.00	53.30	121,321
2024-10-30	53.30	53.40	52.90	53.30	58,371
2024-10-29	52.50	53.90	52.50	53.80	220,991
2024-10-28	50.50	53.50	50.50	53.20	129,620
2024-10-25	52.50	54.80	52.30	53.00	231,201
2024-10-24	52.50	55.50	52.50	53.70	410,308
2024-10-23	56.60	56.60	53.80	54.20	219,317
2024-10-22	55.70	56.00	55.00	55.40	244,857
2024-10-21	56.10	56.10	55.20	55.20	56,516
2024-10-18	55.20	56.20	55.20	55.80	264,970
2024-10-17	56.10	56.10	55.00	55.50	87,263
2024-10-16	57.00	57.50	56.50	57.20	180,369
2024-10-15	55.80	56.80	55.40	56.70	679,890
2024-10-14	56.00	56.50	55.30	56.50	728,440
2024-10-11	56.00	56.50	54.90	56.50	136,650
2024-10-10	55.70	56.00	55.10	56.00	333,277
2024-10-09	55.20	55.80	55.00	55.60	95,008
2024-10-08	56.60	56.60	55.30	55.30	189,721
2024-10-07	59.00	59.00	56.20	56.50	52,225
2024-10-04	58.20	58.30	57.50	57.50	54,817
2024-10-03	57.70	58.10	57.20	57.20	175,844
2024-10-02	58.10	59.10	57.20	57.60	620,469
2024-10-01	59.00	59.60	58.10	58.10	116,496
2024-09-30	61.00	61.50	59.00	59.00	1,655,861
2024-09-27	57.50	60.70	57.30	60.70	195,439
2024-09-26	54.50	58.00	54.50	56.90	158,756
2024-09-25	57.00	58.10	56.50	56.50	202,305
2024-09-24	54.40	56.90	54.40	56.80	23,890
2024-09-23	54.30	57.00	54.30	56.40	75,252
2024-09-20	55.20	56.20	54.90	55.50	115,397
2024-09-19	55.60	56.00	55.10	55.20	138,115
2024-09-18	54.30	55.60	54.30	55.60	26,197
2024-09-17	53.90	54.50	53.80	53.80	54,687
2024-09-16	54.50	54.50	53.00	53.80	73,072
2024-09-13	53.50	53.80	53.00	53.40	17,634
2024-09-12	53.40	54.00	53.00	54.00	35,789
2024-09-11	54.00	54.50	52.60	53.40	94,014
2024-09-10	54.10	56.10	54.00	54.00	237,299
2024-09-09	54.20	55.10	54.20	54.50	60,359
2024-09-06	53.00	55.20	53.00	53.90	39,642
2024-09-05	54.40	54.90	53.90	53.90	57,793
2024-09-04	52.40	54.60	52.40	54.60	51,445
2024-09-03	52.90	54.30	52.90	53.00	122,825
2024-09-02	54.20	54.40	52.90	52.90	39,362
2024-08-30	55.70	56.00	54.90	54.90	106,958
2024-08-29	55.00	55.70	54.90	55.20	272,223
2024-08-28	54.30	54.80	53.90	54.50	96,521
2024-08-27	52.90	54.80	52.90	54.50	343,854
2024-08-26	53.70	53.70	53.70	53.70	0
2024-08-23	52.50	54.20	52.50	53.70	112,568
2024-08-22	52.90	53.30	52.00	52.30	64,993
2024-08-21	51.70	54.00	51.70	52.80	68,847
2024-08-20	53.50	53.50	52.70	52.70	112,089
2024-08-19	53.60	53.60	53.00	53.50	79,637
2024-08-16	53.30	53.60	52.90	53.40	66,527
2024-08-15	52.00	53.30	52.00	52.80	421,658
2024-08-14	51.40	51.90	51.30	51.50	62,116
2024-08-13	50.00	51.20	50.00	51.20	37,588
2024-08-12	50.20	51.10	50.00	50.00	115,495
2024-08-09	50.30	50.80	49.95	50.10	161,303
2024-08-08	49.90	51.10	49.50	50.60	1,055,188
2024-08-07	50.60	51.00	50.40	50.60	58,499
2024-08-06	50.00	50.50	49.55	49.70	154,640
2024-08-05	49.10	50.10	48.40	49.55	110,562
2024-08-02	51.30	52.40	50.40	50.50	228,128
2024-08-01	52.60	52.70	51.30	51.70	576,021
2024-07-31	51.30	52.50	51.30	52.20	148,949
2024-07-30	49.45	51.20	49.45	51.00	142,081
2024-07-29	51.30	52.00	49.40	49.40	231,309
2024-07-26	50.80	51.50	50.70	50.70	137,717
2024-07-25	48.90	51.00	48.90	51.00	135,865
2024-07-24	49.40	50.60	49.40	50.20	2,940,595
2024-07-23	50.20	50.90	49.90	50.70	301,970
2024-07-22	50.70	51.70	50.30	51.70	188,078
2024-07-19	51.00	51.00	50.20	50.90	109,690
2024-07-18	51.10	51.90	50.60	51.20	3,034,020
2024-07-17	51.70	51.70	50.20	50.60	374,663
2024-07-16	51.60	52.80	51.60	52.10	178,340
2024-07-15	52.60	52.90	51.20	52.20	204,244
2024-07-12	51.80	53.90	51.80	53.10	273,472
2024-07-11	52.20	53.70	52.20	53.30	369,299
2024-07-10	53.50	54.30	52.60	52.60	157,518
2024-07-09	52.30	54.10	52.20	53.70	153,480
2024-07-08	53.00	53.40	52.60	52.60	1,961,497
2024-07-05	54.20	54.20	52.80	52.90	244,954
2024-07-04	52.60	56.00	52.60	56.00	146,001
2024-07-03	52.40	53.20	52.00	53.10	176,781
2024-07-02	53.40	53.50	51.60	51.60	389,464
2024-07-01	53.00	57.50	53.00	54.30	1,357,744
2024-06-28	52.00	54.40	52.00	52.80	1,020,838
2024-06-27	50.40	52.10	50.40	51.10	345,324
2024-06-26	51.60	53.40	51.40	51.90	487,596
2024-06-25	53.60	53.60	51.60	51.60	113,861
2024-06-24	53.20	53.40	52.30	52.50	223,155
2024-06-21	53.80	54.20	53.20	53.30	181,072
2024-06-20	54.10	54.10	52.60	52.60	245,506
2024-06-19	53.00	55.60	53.00	53.80	569,110
2024-06-18	47.25	54.50	47.25	52.70	3,105,970
2024-06-17	46.40	48.65	46.40	48.40	385,723
2024-06-14	44.60	48.70	44.60	48.70	1,362,889
2024-06-13	44.00	45.20	43.90	44.70	313,953
2024-06-12	43.75	44.60	43.70	43.80	253,989
2024-06-11	44.00	44.00	43.00	44.00	248,626
2024-06-10	42.55	43.45	42.55	43.35	108,928
2024-06-07	42.75	43.55	42.70	42.95	264,762
2024-06-06	43.65	43.75	42.50	42.70	571,950
2024-06-05	45.05	45.05	43.70	43.90	598,351
2024-06-04	45.95	46.05	45.15	45.50	150,142
2024-06-03	45.35	46.10	44.20	46.10	299,195
2024-05-31	44.75	45.30	44.40	44.50	1,579,016
2024-05-30	47.20	47.20	45.20	45.60	576,267
2024-05-29	47.40	48.15	46.90	47.95	248,617
2024-05-28	47.60	49.30	47.55	47.80	470,232
2024-05-27	48.00	48.00	48.00	48.00	0
2024-05-24	46.80	48.85	45.65	48.00	150,490
2024-05-23	46.85	48.35	46.85	48.35	421,021
2024-05-22	47.40	48.90	47.35	48.20	231,443
2024-05-21	47.40	48.20	47.40	48.20	160,586
2024-05-20	48.40	48.55	47.75	47.75	94,069
2024-05-17	48.70	48.75	48.45	48.45	44,797
2024-05-16	47.85	49.50	47.70	49.20	241,264
2024-05-15	47.25	48.35	47.25	47.85	198,387
2024-05-14	47.60	47.90	46.70	47.15	146,427
2024-05-13	47.10	48.55	47.10	48.25	140,283
2024-05-10	47.90	48.00	47.20	47.20	120,031
2024-05-09	47.60	47.70	47.30	47.70	105,929
2024-05-08	48.85	48.85	47.65	47.75	96,476
2024-05-07	46.95	48.45	46.95	47.45	254,261
2024-05-06	47.50	47.50	47.50	47.50	0
2024-05-03	48.50	48.50	47.05	47.50	310,394
2024-05-02	47.35	48.45	47.30	47.45	219,149
2024-05-01	46.20	47.10	45.85	46.85	164,680
2024-04-30	47.15	47.25	45.85	46.40	1,290,289
2024-04-29	44.40	46.00	44.40	45.85	352,780
2024-04-26	44.10	45.30	42.50	45.15	585,572
2024-04-25	42.65	43.00	42.45	42.80	179,535
2024-04-24	43.15	45.85	42.10	42.60	718,978
2024-04-23	43.10	43.25	42.65	43.25	672,139
2024-04-22	43.15	44.40	43.10	43.20	394,494
2024-04-19	42.75	43.10	41.55	42.95	594,917
2024-04-18	44.05	44.05	42.10	42.65	1,390,296
2024-04-17	46.25	46.25	44.80	45.05	320,639
2024-04-16	44.40	45.45	44.40	45.00	548,476
2024-04-15	46.60	46.60	45.00	46.00	660,423
2024-04-12	47.20	47.20	45.40	45.80	718,805
2024-04-11	47.00	47.25	46.20	47.25	391,886
2024-04-10	48.60	48.60	47.15	47.50	413,056
2024-04-09	48.95	49.00	48.45	48.90	142,112
2024-04-08	47.45	47.80	47.25	47.80	170,315
2024-04-05	48.00	48.00	46.95	47.35	446,000
2024-04-04	48.55	48.75	48.25	48.70	158,741
2024-04-03	48.10	48.70	47.75	48.70	250,525
2024-04-02	49.50	49.75	48.70	49.45	156,875
2024-04-01	49.55	49.55	49.55	49.55	0
2024-03-29	49.55	49.55	49.55	49.55	0
2024-03-28	49.80	49.90	49.15	49.55	293,004
2024-03-27	49.00	50.10	48.80	50.00	1,949,317
2024-03-26	48.05	48.05	46.75	46.75	539,763
2024-03-25	47.15	48.40	47.15	48.05	213,893
2024-03-22	48.55	49.00	48.40	49.00	143,344
2024-03-21	49.30	49.30	49.30	49.30	32,292
2024-03-20	48.15	49.25	48.10	48.10	308,995
2024-03-19	49.05	49.25	48.30	48.60	158,619
2024-03-18	50.80	50.80	48.90	48.90	229,744
2024-03-15	50.60	50.70	49.20	49.65	205,870
2024-03-14	51.10	51.50	50.90	50.90	316,680
2024-03-13	50.70	50.80	50.50	50.70	143,447
2024-03-12	51.00	51.90	50.70	50.90	475,243
2024-03-11	50.20	50.30	49.00	49.00	145,017
2024-03-08	50.20	50.20	49.85	50.20	122,535
2024-03-07	49.60	50.40	48.95	50.00	362,736
2024-03-06	49.65	51.10	49.60	51.10	1,239,635
2024-03-05	49.70	50.00	49.10	49.30	223,175
2024-03-04	50.20	50.40	49.50	50.00	337,665
2024-03-01	49.15	50.80	48.80	50.80	70,532
2024-02-29	47.65	49.40	47.65	49.40	89,384
2024-02-28	48.40	48.85	47.95	47.95	22,316
2024-02-27	48.95	49.30	48.90	49.00	34,251
2024-02-26	47.95	49.45	47.95	48.80	73,754
2024-02-23	49.00	49.00	48.40	48.70	203,630
2024-02-22	49.80	49.90	49.05	49.05	182,476
2024-02-21	52.40	52.40	49.05	49.25	191,062
2024-02-20	49.30	49.50	48.60	49.00	300,324
2024-02-19	49.25	49.65	49.05	49.50	104,528
2024-02-16	49.90	50.30	49.45	50.20	122,126
2024-02-15	49.45	49.45	48.75	49.30	131,003
2024-02-14	49.60	49.95	49.40	49.60	48,873
2024-02-13	50.50	50.60	49.55	49.75	64,452
2024-02-12	51.30	51.30	49.20	50.30	98,392
2024-02-09	50.40	50.40	49.85	50.10	46,180
2024-02-08	51.10	51.20	50.30	50.30	61,709
2024-02-07	50.90	51.50	50.30	51.00	98,692
2024-02-06	51.50	51.60	51.00	51.30	62,405
2024-02-05	51.20	51.90	51.20	51.50	73,903
2024-02-02	52.50	52.90	50.80	51.10	124,155
2024-02-01	51.40	52.80	51.30	52.60	89,039
2024-01-31	51.10	52.90	51.00	52.10	249,684
2024-01-30	52.40	52.40	51.00	51.00	117,366
2024-01-29	50.60	51.40	50.60	51.20	31,676
2024-01-26	50.20	51.60	50.20	50.90	212,363
2024-01-25	50.80	51.20	50.50	50.50	174,367
2024-01-24	50.80	51.30	50.80	50.90	76,664
2024-01-23	49.90	50.80	49.75	50.30	46,739
2024-01-22	48.35	49.70	48.35	49.45	112,847
2024-01-19	50.50	50.50	49.85	49.85	166,346
2024-01-18	49.90	50.50	49.80	49.90	54,583
2024-01-17	50.00	50.00	49.10	49.45	66,294
2024-01-16	49.45	50.30	49.05	50.10	99,947
2024-01-15	49.90	50.40	49.60	49.70	149,119
2024-01-12	50.40	50.40	49.95	50.20	418,594
2024-01-11	51.00	51.00	50.30	50.50	41,328
2024-01-10	50.60	50.90	50.30	50.40	117,862
2024-01-09	51.20	51.20	50.80	50.80	111,628
2024-01-08	50.80	51.50	50.80	51.00	158,385
2024-01-05	51.00	51.60	50.50	51.60	91,872
2024-01-04	52.20	52.20	50.70	50.80	192,654
2024-01-03	53.80	53.80	51.60	51.60	87,286
2024-01-02	54.60	55.30	53.90	53.90	30,317
2024-01-01	55.10	55.10	55.10	55.10	0
2023-12-29	55.00	55.40	54.80	55.10	248,398
2023-12-28	54.40	54.40	53.70	53.90	55,026
2023-12-27	53.40	54.30	53.30	53.90	342,726
2023-12-26	52.60	52.60	52.60	52.60	0
2023-12-25	52.60	52.60	52.60	52.60	0
2023-12-22	51.80	53.20	51.80	52.60	169,549
2023-12-21	52.10	52.40	51.60	51.70	101,954
2023-12-20	52.40	52.40	51.80	52.10	147,960
2023-12-19	51.40	51.70	51.00	51.40	41,347
2023-12-18	52.50	53.10	51.10	51.60	292,935
2023-12-15	52.40	53.20	52.00	52.20	183,016
2023-12-14	50.40	52.70	50.30	50.30	666,126
2023-12-13	48.70	49.50	48.40	49.35	334,121
2023-12-12	49.95	49.95	48.45	48.70	332,266
2023-12-11	49.70	49.70	48.65	49.35	198,974
2023-12-08	49.55	50.00	49.35	49.70	87,584
2023-12-07	49.65	50.20	49.15	50.20	249,958
2023-12-06	50.20	50.70	49.75	50.20	191,620
2023-12-05	50.20	50.40	49.40	49.60	133,376
2023-12-04	50.10	50.50	49.65	50.00	108,998
2023-12-01	47.95	50.10	47.85	49.85	143,875
2023-11-30	48.60	49.60	47.65	47.95	442,943
2023-11-29	50.30	50.50	49.75	49.80	56,847
2023-11-28	50.80	51.00	49.85	51.00	672,747
2023-11-27	50.20	51.30	50.20	50.50	721,891
2023-11-24	49.85	51.70	49.85	51.60	87,207
2023-11-23	50.70	52.80	49.95	50.90	220,780
2023-11-22	51.80	51.80	50.90	50.90	275,683
2023-11-21	52.10	52.40	51.90	52.00	246,431
2023-11-20	53.70	53.80	52.90	53.10	273,296
2023-11-17	53.70	54.60	53.70	54.20	1,858,504
2023-11-16	54.90	55.60	53.60	53.60	82,981
2023-11-15	54.30	55.10	54.30	54.60	198,238
2023-11-14	52.70	53.90	52.70	53.90	709,831
2023-11-13	53.20	53.20	52.20	52.80	589,141
2023-11-10	52.40	52.70	52.00	52.40	127,761
2023-11-09	52.60	53.00	52.60	52.60	25,306
2023-11-08	52.50	53.20	52.50	53.20	30,935
2023-11-07	53.30	53.40	52.30	52.90	29,217
2023-11-06	56.50	56.50	53.80	54.50	130,071
2023-11-03	55.40	55.40	54.50	55.00	108,357
2023-11-02	54.10	55.80	53.50	55.70	2,472,220
2023-11-01	52.60	53.40	52.60	53.40	56,159
2023-10-31	52.10	53.00	52.00	53.00	425,707
2023-10-30	51.20	52.20	51.20	51.30	17,027
2023-10-27	51.70	51.90	51.10	51.30	100,561
2023-10-26	51.00	51.60	50.40	51.30	71,843
2023-10-25	51.10	51.50	50.80	51.20	66,339
2023-10-24	50.60	51.40	50.30	50.90	72,171
2023-10-23	50.00	51.50	49.80	51.00	113,078
2023-10-20	51.40	51.40	50.70	50.70	196,995
2023-10-19	51.50	51.50	50.90	51.50	391,287
2023-10-18	52.80	54.20	52.60	53.10	94,898
2023-10-17	53.40	54.00	53.40	54.00	739,773
2023-10-16	55.40	56.60	53.10	53.30	2,169,036
2023-10-13	54.50	54.70	54.10	54.60	1,954,881
2023-10-12	54.30	54.80	53.60	54.00	604,387
2023-10-11	53.40	54.00	53.30	53.70	2,083,523
2023-10-10	51.00	53.20	51.00	53.20	57,961
2023-10-09	48.25	51.00	48.25	50.60	53,321
2023-10-06	50.40	50.80	49.75	50.80	378,476
2023-10-05	50.00	50.70	49.35	50.70	2,079,238
2023-10-04	51.60	52.30	50.70	50.70	204,674
2023-10-03	51.60	52.80	51.30	52.10	522,937
2023-10-02	52.10	52.10	51.50	51.60	126,129
2023-09-29	52.70	52.70	51.70	51.70	128,038
2023-09-28	52.10	52.80	52.10	52.20	219,759
2023-09-27	51.50	54.00	51.20	52.30	217,114
2023-09-26	53.00	53.20	51.60	51.60	107,026
2023-09-25	51.00	53.00	51.00	53.00	26,655
2023-09-22	52.30	53.70	51.20	52.20	2,450,560
2023-09-21	52.60	53.10	51.80	51.80	125,768
2023-09-20	51.40	53.00	50.80	53.00	57,339
2023-09-19	49.95	51.80	49.95	51.10	239,552
2023-09-18	50.40	51.80	49.90	51.50	61,478
2023-09-15	51.90	52.30	50.60	50.60	108,242
2023-09-14	52.60	52.60	52.00	52.00	60,808
2023-09-13	52.60	52.80	50.20	52.80	333,061
2023-09-12	52.80	54.40	52.80	53.60	315,918
2023-09-11	54.20	54.20	53.80	54.20	174,867
2023-09-08	53.10	53.50	53.00	53.50	20,469
2023-09-07	53.50	53.50	52.70	52.70	17,629
2023-09-06	52.90	53.60	52.90	53.60	31,644
2023-09-05	53.30	53.70	53.30	53.70	40,390
2023-09-04	53.30	53.50	53.00	53.00	16,773
2023-09-01	54.10	54.20	53.30	53.30	103,428
2023-08-31	54.10	54.20	52.50	52.50	210,041
2023-08-30	54.90	55.00	53.90	54.10	69,840
2023-08-29	54.10	55.50	54.00	54.60	367,851
2023-08-28	54.00	54.00	54.00	54.00	0
2023-08-25	54.60	54.70	54.00	54.00	54,544
2023-08-24	54.40	55.20	54.30	55.20	49,493
2023-08-23	51.80	54.50	51.80	52.90	168,422
2023-08-22	53.40	54.20	52.60	52.60	73,171
2023-08-21	52.70	54.10	52.70	53.90	208,997
2023-08-18	53.20	53.40	52.00	52.90	162,195
2023-08-17	53.60	53.70	52.80	53.70	48,918
2023-08-16	53.00	53.90	52.90	53.70	136,872
2023-08-15	54.50	54.60	53.60	53.80	80,589
2023-08-14	55.10	55.60	54.70	54.70	236,814
2023-08-11	54.30	56.00	54.30	54.70	146,784
2023-08-10	54.40	55.80	54.40	55.50	84,222
2023-08-09	55.80	55.80	54.60	54.70	19,993
2023-08-08	54.90	55.30	54.40	54.60	120,053
2023-08-07	55.30	55.70	54.50	54.50	82,810
2023-08-04	54.60	55.80	54.50	55.80	83,172
2023-08-03	54.30	54.40	53.50	53.80	73,293
2023-08-02	56.20	56.20	54.00	54.00	34,276
2023-08-01	56.30	56.30	55.50	55.50	59,206
2023-07-31	57.30	57.40	56.30	56.30	102,691
2023-07-28	55.40	57.10	55.40	56.50	148,268
2023-07-27	56.10	57.10	56.10	56.50	62,149
2023-07-26	55.60	55.60	54.80	55.10	774,114
2023-07-25	55.30	55.80	54.90	55.20	53,940
2023-07-24	52.90	55.40	52.90	55.10	195,869
2023-07-21	54.80	54.90	54.00	54.00	79,021
2023-07-20	54.10	55.20	54.10	54.30	87,641
2023-07-19	54.60	54.70	53.90	54.20	997,634
2023-07-18	53.30	53.80	53.30	53.50	96,301
2023-07-17	53.30	53.30	52.50	52.50	45,412
2023-07-14	53.00	53.20	52.30	52.50	175,099
2023-07-13	52.40	53.20	51.90	52.60	205,193
2023-07-12	50.90	51.80	50.70	51.60	58,516
2023-07-11	49.60	50.50	49.30	50.50	38,011
2023-07-10	50.00	50.20	49.25	49.25	80,566
2023-07-07	49.20	49.90	49.05	49.65	145,326
2023-07-06	50.80	50.90	48.95	48.95	123,168
2023-07-05	51.00	51.50	50.80	50.80	53,991
2023-07-04	51.20	51.70	50.80	51.00	69,211
2023-07-03	49.20	51.10	49.20	50.60	135,914
2023-06-30	49.25	50.80	49.25	50.80	91,082
2023-06-29	50.60	50.60	50.20	50.20	49,333
2023-06-28	49.55	50.20	49.55	49.95	35,462
2023-06-27	49.50	50.40	49.35	49.70	18,162
2023-06-26	49.35	50.20	49.35	49.40	160,817
2023-06-23	50.30	50.40	49.30	49.35	105,197
2023-06-22	49.40	51.70	49.40	50.40	1,112,562
2023-06-21	50.00	52.40	50.00	51.40	297,890
2023-06-20	52.10	52.70	51.70	51.70	84,770
2023-06-19	51.40	52.80	51.40	52.20	78,224
2023-06-16	51.00	52.90	51.00	52.90	290,427
2023-06-15	51.00	52.40	51.00	52.40	194,598
2023-06-14	51.40	52.20	51.30	52.20	211,415
2023-06-13	51.00	51.50	50.70	50.80	266,943
2023-06-12	50.40	50.70	50.20	50.40	358,070
2023-06-09	49.35	50.30	49.35	49.95	142,713
2023-06-08	49.55	50.10	49.20	49.20	77,530
2023-06-07	48.50	48.85	48.40	48.85	192,185
2023-06-06	45.85	48.00	45.85	47.80	122,613
2023-06-05	46.20	47.25	45.95	46.85	152,279
2023-06-02	45.00	46.15	45.00	45.60	272,521
2023-06-01	44.30	44.65	44.15	44.40	219,092
2023-05-31	43.50	44.60	43.25	43.25	22,972,082
2023-05-30	46.15	46.15	43.20	44.95	240,926
2023-05-29	44.20	44.20	44.20	44.20	0
2023-05-26	46.05	46.15	43.15	44.20	2,211,269
2023-05-25	47.00	48.30	46.20	48.30	358,764
2023-05-24	45.50	47.30	44.45	47.30	252,107
2023-05-23	47.55	47.55	46.15	46.15	496,921
2023-05-22	47.45	47.45	46.20	46.50	581,186
2023-05-19	45.55	46.60	45.50	45.50	60,172
2023-05-18	45.50	46.15	45.50	46.15	123,596
2023-05-17	47.80	47.80	45.65	46.40	197,375
2023-05-16	45.60	47.10	44.65	46.50	149,619
2023-05-15	47.15	47.15	46.40	46.45	150,656
2023-05-12	44.50	46.80	44.50	46.45	271,965
2023-05-11	47.10	47.15	44.60	45.55	399,455
2023-05-10	48.40	48.55	46.70	47.50	411,829
2023-05-09	49.85	49.90	48.95	48.95	163,367
2023-05-08	49.20	49.20	49.20	49.20	0
2023-05-05	49.20	49.65	48.95	49.20	147,622
2023-05-04	50.00	51.20	48.65	49.00	242,207
2023-05-03	50.10	51.10	50.10	50.80	97,222
2023-05-02	50.50	51.40	50.30	50.40	512,647
2023-05-01	50.20	50.20	50.20	50.20	0
2023-04-28	49.85	50.20	49.85	50.20	126,710
2023-04-27	49.15	49.90	49.15	49.90	38,177
2023-04-26	49.30	49.55	49.00	49.25	710,035
2023-04-25	49.55	49.80	49.00	49.00	103,008
2023-04-24	50.20	50.50	49.85	50.30	265,865
2023-04-21	50.90	52.00	50.40	50.40	269,025
2023-04-20	50.60	51.40	50.40	51.00	214,930
2023-04-19	49.05	51.10	48.65	51.10	97,214
2023-04-18	50.30	50.90	49.90	50.20	192,703
2023-04-17	51.30	51.30	50.10	50.80	174,563
2023-04-14	49.85	51.20	49.05	50.80	573,205
2023-04-13	49.35	50.10	49.10	50.10	285,734
2023-04-12	52.00	52.00	50.70	51.10	714,077
2023-04-11	52.10	52.40	50.90	52.40	168,339
2023-04-10	52.10	52.10	52.10	52.10	0
2023-04-07	52.10	52.10	52.10	52.10	0
2023-04-06	52.70	52.70	51.60	52.10	520,356
2023-04-05	52.80	53.30	52.20	52.20	372,747
2023-04-04	53.50	54.00	52.90	52.90	98,867
2023-04-03	53.00	54.10	52.80	53.30	107,418
2023-03-31	53.50	53.90	52.90	52.90	251,472
2023-03-30	53.00	54.20	52.80	54.20	79,939
2023-03-29	51.60	52.90	51.60	52.10	1,228,514
2023-03-28	51.60	52.50	51.60	52.00	243,814
2023-03-27	49.00	51.30	49.00	51.30	199,283
2023-03-24	49.50	50.10	49.35	49.65	271,832
2023-03-23	49.25	50.30	49.25	49.90	235,957
2023-03-22	48.55	49.55	48.40	49.55	2,210,816
2023-03-21	49.55	49.65	48.65	49.65	480,200
2023-03-20	48.05	48.85	46.80	48.30	521,602
2023-03-17	49.05	51.00	48.85	48.85	737,677
2023-03-16	51.20	51.20	49.85	50.50	365,532
2023-03-15	53.00	53.00	50.10	50.50	1,358,810
2023-03-14	54.20	54.90	52.30	53.30	785,579
2023-03-13	53.00	54.30	52.10	53.60	207,721
2023-03-10	53.90	55.20	53.70	55.20	108,362
2023-03-09	55.40	55.40	55.00	55.20	173,412
2023-03-08	54.70	55.30	54.00	55.00	445,674
2023-03-07	56.30	56.40	55.70	55.90	381,844
2023-03-06	57.20	57.20	55.90	55.90	59,678
2023-03-03	56.50	56.80	55.70	56.70	94,822
2023-03-02	55.30	55.90	55.30	55.40	82,241
2023-03-01	53.90	55.40	53.90	54.70	112,224
2023-02-28	53.10	53.80	53.10	53.80	170,121
2023-02-27	52.00	53.70	52.00	52.90	214,329
2023-02-24	54.90	55.20	52.90	53.00	315,004
2023-02-23	52.80	54.40	52.80	54.00	116,555
2023-02-22	53.00	53.00	52.10	52.40	137,737
2023-02-21	52.10	53.80	52.10	53.40	7,853,883
2023-02-20	53.20	53.20	52.30	52.30	213,451
2023-02-17	53.00	54.10	52.80	53.10	1,424,678
2023-02-16	53.70	54.60	53.50	53.80	118,294
2023-02-15	53.80	54.10	53.50	53.80	93,802
2023-02-14	54.10	54.10	53.00	53.00	79,450
2023-02-13	53.80	54.30	53.60	54.00	75,414
2023-02-10	54.40	54.40	53.50	53.50	89,998
2023-02-09	54.80	55.40	54.40	54.40	106,894
2023-02-08	55.20	56.00	54.80	54.80	87,880
2023-02-07	54.60	55.30	54.40	55.00	64,530
2023-02-06	55.00	55.80	55.00	55.00	52,667
2023-02-03	56.20	56.50	55.70	55.80	50,493
2023-02-02	56.50	57.00	56.20	56.60	120,983
2023-02-01	55.60	56.20	55.10	56.20	115,026
2023-01-31	55.50	55.60	54.60	54.80	135,157
2023-01-30	54.70	55.90	54.70	55.30	134,550
2023-01-27	55.40	56.60	55.20	56.10	261,336
2023-01-26	54.20	55.40	54.20	54.70	30,134
2023-01-25	54.50	54.80	53.40	54.10	68,296
2023-01-24	55.10	55.10	54.10	54.60	107,158
2023-01-23	54.70	55.40	54.60	55.00	64,966
2023-01-20	53.00	54.30	53.00	54.30	54,280
2023-01-19	53.50	55.10	53.40	54.20	99,951
2023-01-18	54.90	55.30	54.00	54.00	127,933
2023-01-17	56.00	56.10	54.20	54.40	233,120
2023-01-16	55.10	56.20	54.90	55.30	107,852
2023-01-13	55.40	55.40	53.90	54.60	151,646
2023-01-12	54.80	55.90	54.80	54.80	269,672
2023-01-11	53.80	54.70	53.80	54.10	291,541
2023-01-10	54.50	54.70	53.50	54.10	153,806
2023-01-09	53.00	55.20	53.00	55.20	335,014
2023-01-06	53.50	53.70	52.20	53.00	339,765
2023-01-05	53.90	54.30	53.10	53.10	110,692
2023-01-04	52.70	54.30	52.70	53.50	335,128
2023-01-03	51.20	52.50	51.20	52.10	317,369
2023-01-02	50.90	50.90	50.90	50.90	0
2022-12-30	51.70	52.10	50.90	50.90	136,108
2022-12-29	51.70	51.80	51.30	51.80	20,781
2022-12-28	51.40	52.10	51.30	51.90	114,320
2022-12-27	51.20	51.20	51.20	51.20	0
2022-12-26	51.20	51.20	51.20	51.20	0
2022-12-23	51.10	52.10	50.20	51.20	198,889
2022-12-22	50.80	51.80	50.80	51.40	138,363
2022-12-21	49.50	51.40	49.50	51.00	290,129
2022-12-20	49.45	49.90	49.45	49.50	246,151
2022-12-19	46.85	49.95	46.85	49.10	456,096
2022-12-16	48.05	48.05	45.50	45.50	237,053
2022-12-15	47.75	47.75	46.25	47.00	313,166
2022-12-14	49.00	49.80	47.95	47.95	107,247
2022-12-13	46.50	48.25	45.90	48.25	358,595
2022-12-12	47.20	47.20	46.50	46.80	177,242
2022-12-09	49.70	49.95	47.85	47.85	430,261
2022-12-08	50.40	50.90	50.20	50.20	141,189
2022-12-07	50.30	51.10	49.85	50.40	295,567
2022-12-06	49.95	50.90	49.95	50.00	303,323
2022-12-05	47.65	51.30	47.65	49.45	252,961
2022-12-02	47.45	49.85	47.00	48.75	462,845
2022-12-01	53.40	53.50	47.60	48.55	766,097
2022-11-30	53.60	55.10	53.60	55.10	90,410
2022-11-29	54.20	54.80	53.40	54.20	466,967
2022-11-28	53.50	54.00	53.30	53.80	46,440
2022-11-25	53.70	53.80	53.10	53.60	68,848
2022-11-24	55.60	55.70	53.30	53.30	149,554
2022-11-23	55.40	55.70	54.80	55.20	108,954
2022-11-22	56.10	56.50	55.20	55.90	423,214
2022-11-21	54.10	55.20	53.50	53.50	1,630,379
2022-11-18	52.80	54.60	52.50	54.60	109,339
2022-11-17	52.60	52.70	51.80	52.00	97,265
2022-11-16	53.00	53.00	52.00	52.40	71,122
2022-11-15	53.10	53.50	52.20	52.70	159,756
2022-11-14	54.40	55.10	53.80	54.30	125,775
2022-11-11	54.60	55.10	54.60	54.70	122,314
2022-11-10	51.80	54.20	51.80	53.60	187,927
2022-11-09	52.30	53.30	52.30	53.10	230,277
2022-11-08	52.20	52.50	51.90	51.90	91,141
2022-11-07	52.70	53.30	52.10	53.10	232,565
2022-11-04	49.95	52.70	49.95	52.20	509,617
2022-11-03	49.80	50.20	48.90	49.55	845,594
2022-11-02	49.00	50.80	49.00	50.00	702,087
2022-11-01	49.95	50.80	48.95	49.35	585,302
2022-10-31	49.05	49.80	48.75	49.25	405,885
2022-10-28	48.95	50.00	48.70	49.65	224,630
2022-10-27	49.50	49.50	48.40	49.20	381,288
2022-10-26	48.30	50.20	48.10	49.90	346,699
2022-10-25	47.90	48.15	46.60	48.15	610,599
2022-10-24	50.90	50.90	46.95	47.70	375,059
2022-10-21	48.75	49.35	48.00	49.25	263,244
2022-10-20	49.45	49.65	48.15	48.75	279,685
2022-10-19	48.95	49.80	48.50	49.40	250,893
2022-10-18	49.30	50.60	49.00	49.00	419,485
2022-10-17	47.50	49.30	47.15	49.30	212,660
2022-10-14	45.50	48.10	45.50	46.45	309,087
2022-10-13	44.10	46.95	44.05	46.95	807,384
2022-10-12	47.85	47.85	46.65	46.65	159,948
2022-10-11	47.80	48.10	46.70	47.10	573,370
2022-10-10	47.90	49.30	47.85	48.05	174,428
2022-10-07	48.75	48.75	47.35	48.30	189,816
2022-10-06	48.30	48.65	47.50	47.75	152,453
2022-10-05	49.50	49.55	47.65	48.25	285,608
2022-10-04	49.65	50.20	48.60	50.10	216,069
2022-10-03	48.35	49.25	48.15	48.80	248,212
2022-09-30	48.55	49.65	47.65	48.75	183,936
2022-09-29	49.00	49.90	47.90	48.30	324,852
2022-09-28	49.75	50.10	48.60	49.75	291,989
2022-09-27	52.00	52.00	49.70	50.30	229,862
2022-09-26	51.80	52.20	49.55	50.50	340,883
2022-09-23	52.00	52.00	50.70	51.30	301,648
2022-09-22	51.90	52.30	51.20	51.20	329,751
2022-09-21	52.20	53.30	52.10	52.80	1,237,917
2022-09-20	51.50	52.70	51.20	51.70	557,003
2022-09-19	49.80	49.80	49.80	49.80	0
2022-09-16	52.00	52.40	49.80	49.80	583,475
2022-09-15	53.80	54.00	51.70	51.70	113,354
2022-09-14	53.00	53.80	52.60	53.20	485,435
2022-09-13	55.00	55.40	52.50	53.40	232,782
2022-09-12	54.50	55.50	54.00	55.00	599,021
2022-09-09	53.50	54.40	53.40	53.70	429,988
2022-09-08	52.80	53.40	52.40	53.40	112,971
2022-09-07	52.20	52.70	51.00	52.60	377,460
2022-09-06	54.50	54.50	52.00	52.00	145,539
2022-09-05	53.30	55.00	53.20	55.00	103,403
2022-09-02	53.00	54.20	52.70	54.00	224,363
2022-09-01	51.40	53.10	51.10	51.80	476,218
2022-08-31	54.80	55.70	50.50	51.40	1,047,489
2022-08-30	58.60	58.60	53.10	53.80	1,364,165
2022-08-29	58.20	58.20	58.20	58.20	0
2022-08-26	57.30	58.30	56.60	58.20	324,837
2022-08-25	58.40	58.70	55.30	56.30	308,890
2022-08-24	57.20	58.20	56.70	56.90	230,193
2022-08-23	57.20	57.70	55.90	55.90	363,991
2022-08-22	56.50	57.90	55.30	57.90	284,977
2022-08-19	57.20	57.20	56.00	56.00	213,727
2022-08-18	57.50	57.70	57.20	57.60	66,768
2022-08-17	57.40	58.40	57.10	57.20	155,763
2022-08-16	58.50	58.90	57.80	58.80	229,537
2022-08-15	59.30	59.30	58.00	58.40	194,856
2022-08-12	60.40	60.40	59.60	60.00	576,136
2022-08-11	59.20	60.70	58.70	59.20	334,720
2022-08-10	57.40	58.60	56.70	57.40	367,057
2022-08-09	55.60	57.50	55.60	56.80	41,798
2022-08-08	56.50	57.50	56.40	57.00	148,092
2022-08-05	55.80	56.50	55.50	55.90	222,650
2022-08-04	56.30	56.30	54.90	55.10	346,899
2022-08-03	54.60	55.20	54.60	55.00	3,488,414
2022-08-02	56.00	56.00	54.20	54.50	478,216
2022-08-01	56.50	56.90	55.50	55.60	1,551,982
2022-07-29	57.50	57.50	55.80	56.30	2,383,970
2022-07-28	54.80	57.00	54.80	56.00	6,879,802
2022-07-27	56.70	57.00	56.10	57.00	136,663
2022-07-26	56.70	57.50	55.70	55.80	164,702
2022-07-25	55.80	56.70	55.50	55.90	108,755
2022-07-22	57.00	57.00	55.30	55.30	110,010
2022-07-21	55.30	56.80	54.00	56.80	254,117
2022-07-20	56.70	56.70	54.30	55.20	269,597
2022-07-19	56.60	56.70	55.90	56.60	184,930
2022-07-18	54.80	58.60	54.80	56.60	302,916
2022-07-15	55.40	57.20	55.30	57.20	157,321
2022-07-14	57.50	57.50	54.70	55.70	207,775
2022-07-13	57.80	58.30	56.50	57.10	211,296
2022-07-12	56.90	57.70	56.30	57.60	123,447
2022-07-11	55.80	57.40	55.80	56.80	245,885
2022-07-08	54.80	58.20	54.80	57.10	366,389
2022-07-07	54.20	55.50	53.80	55.40	138,170
2022-07-06	54.80	55.30	53.30	53.40	222,083
2022-07-05	57.00	57.20	54.30	54.60	286,317
2022-07-04	55.90	56.60	55.80	56.50	400,838
2022-07-01	59.40	59.40	54.70	55.80	439,017
2022-06-30	57.80	58.10	55.40	55.50	530,570
2022-06-29	59.40	59.60	57.90	58.10	368,386
2022-06-28	60.10	60.70	59.60	59.60	99,381
2022-06-27	59.50	61.40	58.90	59.20	349,961
2022-06-24	57.10	60.20	57.10	60.20	564,484
2022-06-23	57.10	57.90	56.90	56.90	158,259
2022-06-22	58.10	58.20	57.40	57.70	88,403
2022-06-21	58.60	59.20	57.60	59.10	272,414
2022-06-20	57.70	59.40	57.70	58.40	744,607
2022-06-17	59.30	60.20	58.10	58.60	349,679
2022-06-16	61.50	61.50	57.30	57.30	192,410
2022-06-15	60.30	60.50	59.20	60.40	230,556
2022-06-14	59.20	61.30	59.00	59.00	139,058
2022-06-13	60.30	60.30	58.50	59.90	712,686
2022-06-10	64.20	65.90	61.40	61.40	848,906
2022-06-09	65.20	67.00	63.90	63.90	295,499
2022-06-08	64.90	66.00	64.80	65.20	1,917,342
2022-06-07	63.20	65.90	63.20	64.80	2,088,525
2022-06-06	64.80	65.30	63.60	63.60	92,332
2022-06-03	64.30	64.30	64.30	64.30	0
2022-06-02	64.30	64.30	64.30	64.30	0
2022-06-01	65.00	65.40	63.80	64.30	131,515
2022-05-31	64.80	65.80	64.20	64.20	574,642
2022-05-30	63.70	64.80	63.70	64.80	132,146
2022-05-27	61.90	63.90	61.80	63.00	438,669
2022-05-26	60.30	61.30	59.80	61.10	179,830
2022-05-25	61.70	62.00	59.60	59.80	520,962
2022-05-24	61.70	62.00	60.80	61.40	265,447
2022-05-23	61.50	62.70	61.40	62.30	308,419
2022-05-20	61.10	62.30	60.70	61.20	212,531
2022-05-19	61.90	61.90	60.40	61.30	163,466
2022-05-18	62.70	63.80	62.30	62.30	231,292
2022-05-17	63.10	63.40	62.10	62.80	82,602
2022-05-16	60.50	62.80	60.50	61.90	158,945
2022-05-13	61.50	62.30	60.60	62.00	152,104
2022-05-12	59.80	60.80	58.90	60.20	238,232
2022-05-11	59.70	61.80	59.60	60.90	197,091
2022-05-10	58.40	60.50	58.40	60.10	360,793
2022-05-09	58.60	59.10	57.70	57.90	147,000
2022-05-06	60.90	60.90	57.00	59.00	994,536
2022-05-05	62.10	62.30	58.00	58.50	1,259,703
2022-05-04	62.10	62.10	60.80	61.40	231,080
2022-05-03	65.10	65.10	61.40	61.90	224,615
2022-05-02	63.90	63.90	63.90	63.90	0
2022-04-29	63.00	64.40	62.40	63.90	303,098
2022-04-28	61.10	62.60	61.10	62.10	98,560
2022-04-27	61.40	61.60	60.50	60.90	133,200
2022-04-26	58.70	62.20	58.70	61.40	162,502
2022-04-25	59.00	61.30	59.00	60.30	385,453
2022-04-22	60.90	62.10	60.90	62.10	211,181
2022-04-21	61.90	62.20	61.00	62.20	433,621
2022-04-20	63.70	64.10	61.20	61.80	301,523
2022-04-19	64.10	65.20	62.80	63.90	503,152
2022-04-18	64.20	64.20	64.20	64.20	0
2022-04-15	64.20	64.20	64.20	64.20	0
2022-04-14	67.20	67.20	63.10	64.20	522,248
2022-04-13	71.40	71.50	68.60	69.80	1,124,163
2022-04-12	71.40	71.70	70.20	71.70	369,705
2022-04-11	73.60	73.60	69.90	71.60	207,348
2022-04-08	71.00	74.10	71.00	72.00	288,839
2022-04-07	73.30	73.30	70.20	70.30	269,875
2022-04-06	76.20	76.20	72.10	74.10	222,477
2022-04-05	72.40	73.20	71.60	72.00	209,004
2022-04-04	76.10	76.10	71.80	71.80	84,657
2022-04-01	72.50	73.50	71.20	72.10	266,467
2022-03-31	74.00	74.55	70.75	70.75	421,632
2022-03-30	73.60	74.40	72.85	73.00	216,316
2022-03-29	68.70	73.65	68.60	72.10	967,134
2022-03-28	68.95	69.80	68.95	69.20	87,002
2022-03-25	69.95	69.95	68.25	68.40	826,343
2022-03-24	68.45	70.05	68.30	70.00	271,532
2022-03-23	67.50	68.50	67.50	68.50	155,445
2022-03-22	67.05	68.80	67.05	68.00	117,769
2022-03-21	67.80	68.95	67.70	68.20	162,500
2022-03-18	68.45	68.50	66.35	66.40	1,666,714
2022-03-17	70.25	70.25	68.65	69.50	300,954
2022-03-16	63.70	70.60	63.70	69.55	1,020,237
2022-03-15	65.15	66.15	63.70	65.25	769,546
2022-03-14	67.65	67.90	65.45	66.50	530,709
2022-03-11	64.35	67.15	64.35	66.15	241,863
2022-03-10	64.95	65.55	63.55	64.20	519,176
2022-03-09	61.75	63.80	61.25	63.80	434,653
2022-03-08	59.10	61.60	58.90	61.10	182,755
2022-03-07	58.75	61.40	55.90	60.65	718,319
2022-03-04	63.40	63.40	59.55	59.55	227,021
2022-03-03	61.05	64.05	61.05	63.15	380,558
2022-03-02	61.80	61.95	60.45	61.45	471,061
2022-03-01	63.10	64.10	61.65	61.90	524,340
2022-02-28	63.00	63.00	59.85	61.10	688,842
2022-02-25	62.55	64.55	61.55	64.30	393,621
2022-02-24	64.00	64.00	60.95	63.15	1,392,666
2022-02-23	65.20	65.45	64.45	64.70	275,917
2022-02-22	65.25	65.45	64.05	64.50	275,706
2022-02-21	67.55	67.90	65.75	66.45	180,656
2022-02-18	68.25	68.50	66.50	66.80	209,903
2022-02-17	69.00	69.00	67.80	68.45	297,377
2022-02-16	69.00	69.45	67.80	69.25	713,239
2022-02-15	66.30	70.15	66.30	68.65	1,091,524
2022-02-14	67.45	67.45	64.65	64.80	1,256,409
2022-02-11	69.30	69.60	68.25	68.25	652,903
2022-02-10	71.05	71.45	69.70	70.50	291,364
2022-02-09	68.50	71.00	68.00	70.45	1,292,093
2022-02-08	65.10	69.00	65.10	65.95	290,455
2022-02-07	64.30	66.90	64.30	65.95	209,685
2022-02-04	68.55	68.55	65.90	66.00	224,172
2022-02-03	64.10	67.05	64.10	67.05	123,481
2022-02-02	66.70	67.40	65.35	65.35	149,737
2022-02-01	66.90	67.60	66.65	66.85	346,621
2022-01-31	66.90	66.90	65.40	66.20	256,388
2022-01-28	65.90	67.30	64.55	67.10	790,114
2022-01-27	64.15	66.10	64.00	65.05	637,105
2022-01-26	66.45	66.60	64.35	64.35	1,035,453
2022-01-25	64.00	65.75	64.00	65.10	441,209
2022-01-24	66.05	66.25	63.40	63.60	505,951
2022-01-21	66.00	67.90	65.80	67.40	914,089
2022-01-20	65.60	66.55	65.45	66.15	212,324
2022-01-19	67.80	67.80	65.20	65.35	298,735
2022-01-18	68.25	68.55	66.40	66.40	332,665
2022-01-17	67.85	68.90	67.10	68.90	420,509
2022-01-14	66.55	68.75	66.55	68.45	974,343
2022-01-13	65.15	67.50	64.65	66.85	2,900,019
2022-01-12	65.00	65.25	63.95	64.95	516,690
2022-01-11	65.35	65.65	64.70	65.20	307,882
2022-01-10	64.30	66.00	64.30	65.10	192,849
2022-01-07	64.20	64.55	63.70	64.20	174,249
2022-01-06	63.45	64.15	63.45	64.00	235,606
2022-01-05	63.30	63.85	63.20	63.45	520,023
2022-01-04	62.40	63.80	62.40	63.10	386,696
2022-01-03	60.95	60.95	60.95	60.95	0
2021-12-31	60.65	61.20	60.30	60.95	242,549
2021-12-30	61.60	61.60	60.00	60.65	823,569
2021-12-29	61.00	61.65	60.00	60.00	591,052
2021-12-28	59.15	59.15	59.15	59.15	0
2021-12-27	59.15	59.15	59.15	59.15	0
2021-12-24	60.55	60.90	59.15	59.15	82,054
2021-12-23	60.50	60.80	59.80	60.80	1,831,198
2021-12-22	58.25	59.60	58.25	59.50	253,350
2021-12-21	59.35	60.20	59.20	59.70	374,188
2021-12-20	58.70	59.45	58.30	58.40	171,665
2021-12-17	59.00	60.35	58.90	59.15	2,119,996
2021-12-16	58.25	59.00	58.00	58.00	104,480
2021-12-15	56.30	57.45	56.05	57.45	348,981
2021-12-14	55.95	56.60	55.55	56.60	281,115
2021-12-13	57.90	57.90	55.30	55.30	562,733
2021-12-10	58.50	58.50	54.75	54.95	1,617,337
2021-12-09	58.70	58.95	57.65	58.00	493,552
2021-12-08	58.05	59.00	55.75	58.55	692,337
2021-12-07	59.50	59.50	57.40	58.75	1,253,375
2021-12-06	59.00	59.05	57.75	57.80	484,891
2021-12-03	58.50	59.65	57.70	58.15	1,531,936
2021-12-02	59.85	59.85	57.95	58.10	812,765
2021-12-01	58.10	58.75	57.20	58.75	889,613
2021-11-30	58.00	58.05	56.05	56.60	1,011,071
2021-11-29	57.40	58.95	57.05	57.05	1,005,392
2021-11-26	62.00	62.00	55.70	56.00	2,099,079
2021-11-25	62.55	63.00	62.10	62.40	137,218
2021-11-24	65.70	65.70	61.60	62.10	528,141
2021-11-23	66.90	67.05	64.60	64.90	234,168
2021-11-22	70.20	70.20	66.30	66.30	289,192
2021-11-19	67.95	67.95	66.65	67.20	139,791
2021-11-18	68.50	68.95	67.65	68.55	437,851
2021-11-17	69.15	69.55	68.35	68.35	2,729,676
2021-11-16	70.05	70.40	67.70	68.35	338,332
2021-11-15	68.95	69.85	68.05	69.00	392,523
2021-11-12	69.35	70.25	68.75	68.75	165,760
2021-11-11	69.05	71.15	68.80	69.60	755,175
2021-11-10	68.90	70.35	68.65	68.90	1,135,884
2021-11-09	69.55	70.25	68.25	69.10	863,920
2021-11-08	70.00	70.45	68.05	68.40	785,647
2021-11-05	70.00	70.00	68.05	68.95	1,316,166
2021-11-04	70.00	70.00	67.00	68.25	243,326
2021-11-03	73.00	73.00	71.00	73.00	1,099,243
2021-11-02	72.50	73.00	72.50	73.00	760,920
2021-11-01	72.50	71.00	71.00	71.00	814,808
2021-10-29	73.63	73.50	73.00	72.50	2,114,159
2021-10-28	75.55	75.00	74.00	74.00	1,325,921
2021-10-27	78.55	78.55	75.30	75.30	687,491
2021-10-26	78.40	78.40	76.35	76.75	619,839
2021-10-25	77.75	77.75	75.00	76.70	301,301
2021-10-22	76.70	77.00	75.80	76.10	173,528
2021-10-21	80.00	80.00	76.85	76.85	280,054
2021-10-20	79.10	79.55	78.45	79.00	491,066
2021-10-19	79.20	79.40	78.30	79.00	300,532
2021-10-18	77.90	79.85	77.90	79.15	454,822
2021-10-15	77.20	80.00	77.20	78.00	1,325,374
2021-10-14	81.35	81.65	78.85	79.00	1,621,767
2021-10-13	80.65	81.05	80.05	80.20	366,080
2021-10-12	80.80	81.40	79.95	80.45	267,551
2021-10-11	80.95	82.10	80.45	80.45	280,730
2021-10-08	82.55	82.75	80.45	80.60	535,679
2021-10-07	82.00	83.25	81.15	81.60	762,246
2021-10-06	81.25	81.60	78.65	80.60	1,049,958
2021-10-05	79.40	81.85	79.30	81.10	531,011
2021-10-04	84.70	84.70	79.95	80.05	391,013
2021-10-01	82.05	84.05	81.50	84.05	714,356
2021-09-30	81.90	82.30	80.20	81.20	534,621
2021-09-29	79.75	81.25	79.40	81.00	776,912
2021-09-28	79.15	79.80	77.65	79.50	1,023,226
2021-09-27	77.75	78.45	75.85	77.10	1,367,908
2021-09-24	76.25	76.70	75.40	75.40	212,901
2021-09-23	78.30	78.40	76.15	77.25	901,727
2021-09-22	75.75	78.05	75.65	77.30	432,414
2021-09-21	75.05	75.70	73.55	74.25	417,723
2021-09-20	76.40	76.40	73.40	74.45	968,839
2021-09-17	76.85	79.00	76.10	76.10	886,138
2021-09-16	80.75	81.00	75.55	76.40	611,722
2021-09-15	80.70	83.50	80.45	81.60	692,198
2021-09-14	80.45	81.80	80.00	80.50	657,750
2021-09-13	77.90	80.65	77.40	80.60	391,682
2021-09-10	77.95	79.00	77.95	78.80	286,855
2021-09-09	78.60	79.90	77.40	77.40	255,828
2021-09-08	77.55	79.65	76.90	79.40	406,119
2021-09-07	79.40	79.80	77.40	77.40	167,658
2021-09-06	79.80	80.25	78.40	79.25	158,523
2021-09-03	80.65	81.40	78.05	80.00	363,714
2021-09-02	80.15	84.65	80.15	80.85	830,721
2021-09-01	76.70	82.70	76.70	82.25	1,238,929
2021-08-31	67.80	76.95	67.80	76.45	1,288,841
2021-08-30	71.30	71.30	71.30	71.30	0
2021-08-27	71.60	72.10	70.80	71.30	544,679
2021-08-26	69.45	71.75	69.45	71.10	288,566

Share	Price	Change
Galileo Resources PLC (GLR)	0.80	28%
Sareum (SAR)	37.00	27.59%
Tungsten west (TUN)	50.50	19.72%
Vistry Grp (VTY)	312.40	16.31%
Volex (VLX)	614.00	14.98%

Share	Price	Change
Mind Gym Plc (MIND)	7.25	-14.71%
Goldstone Resources (GRL)	0.60	-11.11%
Empresaria Group (EMR)	25.00	-10.71%
GCM Resources (GCM)	17.00	-10.53%
Microsalt (SALT)	16.00	-9.09%

Share	Price	Volume
Premier African Minerals (PREM)	0.01325	246,864,705
Tower Resources (TRP)	0.0145	227,267,602
Oracle Power (ORCP)	0.0425	146,019,282
Bezant Resources PLC (BZT)	0.14	133,052,714
Lloyds (LLOY)	111.45	113,401,729