On The Beach Share History

On The Beach Share Price history. The following table shows end-of-day data OTB historical share prices for On The Beach, 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.

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

Date	Open	High	Low	Close	Volume
2026-06-25	165.40	178.60	165.40	178.00	993,117
2026-06-24	167.40	170.00	165.00	169.80	463,615
2026-06-23	167.60	169.20	166.40	166.60	541,428
2026-06-22	166.60	171.20	166.00	168.80	516,155
2026-06-19	173.60	173.60	167.00	168.00	471,494
2026-06-18	168.00	174.60	168.00	173.60	514,707
2026-06-17	171.40	171.80	168.40	170.60	479,042
2026-06-16	170.60	174.40	170.00	170.80	329,248
2026-06-15	176.80	185.20	173.40	173.40	1,659,860
2026-06-12	157.20	171.00	157.20	170.00	1,693,953
2026-06-11	153.20	157.80	149.60	155.20	915,546
2026-06-10	153.20	156.80	152.60	153.20	926,225
2026-06-09	151.40	158.80	150.80	154.00	1,185,677
2026-06-08	146.20	155.60	145.40	151.00	1,587,093
2026-06-05	144.20	148.60	144.20	144.60	424,596
2026-06-04	139.80	148.60	139.80	146.00	500,415
2026-06-03	143.20	144.80	141.40	142.80	412,216
2026-06-02	140.40	146.80	140.40	145.20	563,269
2026-06-01	145.00	147.60	142.80	143.80	1,089,244
2026-05-29	140.40	150.80	140.40	147.00	1,432,806
2026-05-28	141.60	145.60	138.60	143.60	890,063
2026-05-27	137.00	144.60	137.00	142.60	1,438,524
2026-05-26	137.00	143.20	137.00	138.20	726,972
2026-05-25	139.00	139.00	139.00	139.00	0
2026-05-22	145.40	145.40	138.00	139.00	995,753
2026-05-21	140.20	142.60	137.20	141.20	902,487
2026-05-20	133.00	140.00	133.00	138.60	850,460
2026-05-19	135.00	140.60	133.60	136.00	1,549,774
2026-05-18	138.40	138.40	129.40	132.00	1,655,037
2026-05-15	141.20	141.20	138.40	138.40	782,224
2026-05-14	142.60	144.80	138.20	141.60	1,337,816
2026-05-13	142.00	147.00	135.00	142.60	2,245,416
2026-05-12	165.40	165.40	138.80	138.80	6,525,689
2026-05-11	173.60	173.60	167.20	169.60	1,132,145
2026-05-08	167.40	173.20	167.40	172.00	371,915
2026-05-07	169.40	171.60	165.20	169.20	1,624,641
2026-05-06	162.80	173.00	162.80	167.00	951,353
2026-05-05	159.60	164.80	158.80	161.20	484,558
2026-05-04	164.20	164.20	164.20	164.20	0
2026-05-01	162.80	164.20	162.00	164.20	161,176
2026-04-30	164.60	165.60	159.00	163.40	380,492
2026-04-29	167.00	167.00	159.60	162.00	518,366
2026-04-28	163.60	167.20	162.20	163.40	574,885
2026-04-27	171.80	171.80	163.40	164.40	399,597
2026-04-24	172.80	174.40	167.00	168.00	412,306
2026-04-23	174.20	176.00	172.20	173.40	435,216
2026-04-22	183.00	183.40	174.80	177.00	777,340
2026-04-21	186.60	186.60	181.20	181.60	427,656
2026-04-20	185.00	185.00	179.00	181.20	424,098
2026-04-17	180.40	189.40	175.60	189.00	1,014,633
2026-04-16	177.20	181.40	172.60	176.00	664,786
2026-04-15	180.00	181.00	174.20	175.80	384,103
2026-04-14	172.20	178.00	171.60	177.60	501,989
2026-04-13	169.40	171.00	166.60	169.60	290,694
2026-04-10	172.40	177.00	171.60	171.80	230,904
2026-04-09	172.20	172.20	167.80	170.80	249,806
2026-04-08	171.60	180.00	171.60	173.40	1,075,909
2026-04-07	163.40	165.60	160.80	161.80	541,583
2026-04-06	164.60	164.60	164.60	164.60	0
2026-04-03	164.60	164.60	164.60	164.60	0
2026-04-02	167.00	167.00	159.60	164.60	487,534
2026-04-01	158.40	166.60	158.40	166.00	560,631
2026-03-31	162.20	162.20	154.00	157.20	1,648,931
2026-03-30	160.00	160.00	156.00	158.20	316,299
2026-03-27	167.40	167.40	159.40	160.00	406,520
2026-03-26	165.40	165.60	162.00	163.40	371,514
2026-03-25	165.00	168.60	163.60	166.60	400,329
2026-03-24	167.20	167.20	162.00	163.80	518,652
2026-03-23	157.60	170.00	152.20	167.00	1,708,505
2026-03-20	162.60	163.20	157.00	157.00	3,438,348
2026-03-19	166.20	166.20	160.00	161.60	902,140
2026-03-18	169.60	172.80	166.60	167.00	599,967
2026-03-17	164.20	171.60	159.00	166.80	1,293,048
2026-03-16	161.00	163.40	159.80	159.80	661,828
2026-03-13	166.00	166.00	161.60	162.20	821,784
2026-03-12	170.00	177.00	164.80	167.00	2,545,292
2026-03-11	193.60	196.60	191.60	193.00	390,417
2026-03-10	193.00	196.40	193.00	196.20	231,117
2026-03-09	191.80	193.20	186.60	190.20	646,506
2026-03-06	196.40	199.20	195.20	196.20	592,842
2026-03-05	198.00	198.00	192.00	196.00	508,354
2026-03-04	193.00	195.80	187.00	195.00	395,247
2026-03-03	194.00	194.00	185.00	188.00	674,108
2026-03-02	187.20	196.20	180.80	189.60	3,420,190
2026-02-27	200.50	202.00	197.00	202.00	786,078
2026-02-26	193.80	202.50	193.80	202.00	756,019
2026-02-25	195.00	195.00	189.80	193.20	1,475,353
2026-02-24	197.80	198.40	191.00	191.00	521,942
2026-02-23	204.00	204.00	195.80	195.80	464,751
2026-02-20	195.00	203.00	195.00	200.50	491,358
2026-02-19	201.00	201.00	197.20	198.80	360,591
2026-02-18	199.00	200.00	196.20	198.80	329,366
2026-02-17	193.20	198.60	193.20	197.20	871,342
2026-02-16	197.80	199.80	195.00	195.40	551,430
2026-02-13	199.00	200.50	196.40	196.40	653,957
2026-02-12	200.50	200.50	194.40	197.40	499,364
2026-02-11	199.20	203.00	193.80	196.20	941,490
2026-02-10	208.00	209.50	202.50	202.50	806,526
2026-02-09	210.50	214.50	209.00	209.00	669,639
2026-02-06	203.00	211.00	203.00	209.50	465,947
2026-02-05	214.50	217.00	205.50	207.50	540,212
2026-02-04	216.00	220.50	214.50	218.50	318,367
2026-02-03	223.50	224.50	215.50	215.50	370,994
2026-02-02	217.50	223.00	217.50	223.00	216,138
2026-01-30	219.00	222.50	218.50	219.00	733,700
2026-01-29	216.00	219.50	214.50	219.00	561,078
2026-01-28	214.00	217.00	211.50	215.00	398,949
2026-01-27	216.00	221.00	215.00	217.00	453,743
2026-01-26	217.00	218.00	214.50	217.50	435,996
2026-01-23	218.50	220.00	215.50	216.50	421,118
2026-01-22	207.00	218.50	207.00	218.50	357,254
2026-01-21	214.50	216.00	208.00	211.50	325,250
2026-01-20	214.50	215.00	210.50	210.50	515,220
2026-01-19	217.00	218.50	215.00	215.50	315,158
2026-01-16	217.00	222.00	216.00	219.50	296,802
2026-01-15	219.00	222.50	218.00	221.50	335,968
2026-01-14	223.50	223.50	218.00	220.00	443,241
2026-01-13	223.00	223.00	217.00	218.00	535,617
2026-01-12	219.00	224.00	217.00	222.50	488,741
2026-01-09	222.00	223.50	218.50	222.00	223,056
2026-01-08	219.00	221.50	216.00	221.50	354,662
2026-01-07	217.50	220.00	213.50	219.50	645,126
2026-01-06	221.50	221.50	213.50	220.50	331,632
2026-01-05	223.00	223.00	214.00	218.00	560,206
2026-01-02	228.50	229.00	219.50	222.50	1,003,969
2026-01-01	229.00	229.00	229.00	229.00	0
2025-12-31	233.00	233.00	227.50	229.00	73,075
2025-12-30	225.50	229.50	224.50	229.50	307,560
2025-12-29	233.00	233.00	221.50	225.00	790,605
2025-12-26	228.50	228.50	228.50	228.50	0
2025-12-25	228.50	228.50	228.50	228.50	0
2025-12-24	228.50	229.50	227.00	228.50	194,271
2025-12-23	231.00	231.50	228.00	228.00	201,970
2025-12-22	231.50	231.50	226.50	230.50	175,668
2025-12-19	233.50	233.50	225.50	229.00	1,139,003
2025-12-18	231.00	233.50	229.00	233.50	486,445
2025-12-17	225.50	230.00	225.50	230.00	223,931
2025-12-16	227.50	229.00	225.00	225.50	250,597
2025-12-15	225.50	228.50	225.00	227.50	789,150
2025-12-12	230.00	230.00	224.00	225.50	490,075
2025-12-11	224.00	228.00	221.00	228.00	397,589
2025-12-10	224.50	225.50	220.00	223.50	575,514
2025-12-09	225.00	225.00	220.00	222.50	929,677
2025-12-08	215.50	226.50	215.00	223.50	813,915
2025-12-05	215.00	217.00	212.50	215.00	1,337,569
2025-12-04	211.00	214.00	205.50	213.00	3,039,975
2025-12-03	215.50	222.00	209.00	209.00	1,928,930
2025-12-02	209.00	224.00	208.50	216.50	2,965,582
2025-12-01	191.80	192.60	186.80	192.60	804,683
2025-11-28	191.60	191.60	187.20	190.40	664,979
2025-11-27	189.00	191.00	187.40	190.60	601,118
2025-11-26	186.40	189.20	182.00	188.00	895,341
2025-11-25	188.20	190.40	185.00	189.80	1,004,916
2025-11-24	185.20	192.40	185.20	189.00	1,008,966
2025-11-21	183.80	188.40	183.00	187.80	1,564,429
2025-11-20	186.20	190.80	183.80	185.60	1,167,988
2025-11-19	194.60	197.20	187.60	189.80	725,642
2025-11-18	201.00	201.50	193.00	195.00	969,057
2025-11-17	208.50	210.50	205.00	206.00	935,631
2025-11-14	208.00	210.50	204.50	206.50	988,671
2025-11-13	214.00	216.50	210.00	210.00	831,446
2025-11-12	214.00	214.00	205.50	209.50	1,211,089
2025-11-11	214.50	215.50	212.00	213.00	1,104,510
2025-11-10	206.00	216.00	206.00	214.00	706,625
2025-11-07	207.00	212.00	207.00	210.00	489,516
2025-11-06	208.00	214.50	208.00	209.50	718,932
2025-11-05	211.00	214.00	207.50	212.50	1,168,069
2025-11-04	210.00	214.00	208.00	212.50	977,507
2025-11-03	211.50	216.00	211.50	213.50	759,449
2025-10-31	216.00	218.50	211.00	212.50	1,071,099
2025-10-30	212.00	217.00	211.00	216.50	716,187
2025-10-29	218.00	218.00	213.50	213.50	573,159
2025-10-28	217.50	223.50	217.00	218.00	613,824
2025-10-27	214.50	222.00	214.50	222.00	531,278
2025-10-24	219.50	220.50	218.00	219.00	665,797
2025-10-23	213.50	219.50	211.50	218.50	753,301
2025-10-22	205.50	213.00	205.50	213.00	3,267,772
2025-10-21	222.00	222.00	206.50	207.50	1,730,881
2025-10-20	219.50	225.00	219.50	221.50	622,580
2025-10-17	222.00	225.00	219.50	222.50	544,743
2025-10-16	224.00	226.00	220.50	224.00	740,800
2025-10-15	223.50	228.00	222.50	224.50	485,187
2025-10-14	221.00	225.00	220.00	225.00	587,790
2025-10-13	218.00	224.00	218.00	223.50	437,465
2025-10-10	222.50	222.50	217.50	218.00	826,870
2025-10-09	218.00	224.50	217.00	223.00	1,341,981
2025-10-08	212.00	218.50	210.50	217.00	1,531,856
2025-10-07	217.00	218.00	211.00	211.00	884,321
2025-10-06	217.00	223.00	216.50	217.00	774,094
2025-10-03	225.00	228.50	216.00	217.00	1,568,634
2025-10-02	218.00	224.00	218.00	222.00	718,541
2025-10-01	223.50	227.00	218.50	220.00	1,247,037
2025-09-30	218.00	224.00	218.00	221.50	1,545,055
2025-09-29	217.00	220.50	215.50	219.00	1,643,482
2025-09-26	215.00	219.00	212.50	218.00	1,311,244
2025-09-25	206.00	219.00	205.00	215.00	2,402,778
2025-09-24	217.00	223.50	203.00	205.00	6,225,814
2025-09-23	253.00	261.00	252.00	257.50	584,872
2025-09-22	254.00	259.50	254.00	259.00	225,601
2025-09-19	253.00	259.00	253.00	256.50	665,363
2025-09-18	259.00	260.00	255.00	256.00	271,237
2025-09-17	255.00	263.50	255.00	259.00	234,507
2025-09-16	260.50	267.00	257.50	259.50	240,836
2025-09-15	261.00	271.00	261.00	266.50	262,453
2025-09-12	263.00	268.00	263.00	264.00	153,993
2025-09-11	262.00	268.50	262.00	267.00	204,890
2025-09-10	267.00	269.50	263.50	263.50	337,607
2025-09-09	267.00	267.50	262.50	266.00	288,458
2025-09-08	276.00	276.00	265.50	267.50	380,088
2025-09-05	271.50	280.00	269.00	271.00	876,401
2025-09-04	283.50	283.50	260.50	270.50	2,041,802
2025-09-03	275.50	287.50	275.50	286.00	243,884
2025-09-02	285.00	286.00	274.50	278.00	784,939
2025-09-01	290.50	292.00	284.00	285.00	281,079
2025-08-29	289.00	294.50	285.00	290.50	318,606
2025-08-28	287.00	297.00	287.00	289.50	584,478
2025-08-27	290.00	294.50	289.00	293.50	1,437,370
2025-08-26	295.00	295.00	285.00	291.00	300,252
2025-08-25	291.50	291.50	291.50	291.50	0
2025-08-22	284.50	294.50	284.50	291.50	1,315,491
2025-08-21	284.50	288.50	281.00	287.50	205,446
2025-08-20	285.00	285.00	279.50	282.00	661,071
2025-08-19	282.50	290.00	281.00	286.00	223,152
2025-08-18	279.50	282.50	275.00	282.50	290,400
2025-08-15	270.00	278.00	270.00	277.50	867,310
2025-08-14	269.50	274.50	269.00	273.50	438,837
2025-08-13	270.00	271.50	264.50	269.50	266,142
2025-08-12	266.00	275.00	263.00	269.50	253,642
2025-08-11	277.00	277.00	264.00	272.00	383,947
2025-08-08	269.00	278.50	268.00	277.50	560,453
2025-08-07	264.50	271.50	264.50	269.00	360,815
2025-08-06	259.00	265.00	255.00	264.00	1,470,865
2025-08-05	264.50	264.50	256.50	259.00	230,103
2025-08-04	263.00	264.00	255.50	258.00	1,095,052
2025-08-01	275.00	275.00	259.00	260.50	507,504
2025-07-31	275.00	275.00	265.50	270.00	385,569
2025-07-30	270.50	273.50	268.00	269.00	621,865
2025-07-29	279.00	280.50	274.00	274.00	223,616
2025-07-28	285.50	286.50	279.00	280.00	179,204
2025-07-25	288.00	288.00	284.50	285.00	195,079
2025-07-24	291.00	296.00	287.00	288.50	349,398
2025-07-23	282.00	287.00	282.00	287.00	192,459
2025-07-22	287.00	290.50	282.00	284.50	175,042
2025-07-21	291.00	291.00	286.00	289.00	348,757
2025-07-18	285.00	290.00	285.00	287.00	164,206
2025-07-17	286.50	290.50	282.50	289.00	302,443
2025-07-16	287.50	295.50	287.50	289.50	509,476
2025-07-15	291.00	292.00	289.00	289.00	997,419
2025-07-14	293.50	295.50	291.00	292.50	223,284
2025-07-11	294.50	296.00	291.00	295.00	259,988
2025-07-10	295.50	296.00	285.50	293.00	318,515
2025-07-09	299.50	300.00	294.50	296.50	337,342
2025-07-08	292.50	297.50	292.50	295.50	291,277
2025-07-07	288.50	295.00	288.50	291.50	170,518
2025-07-04	304.50	304.50	291.50	293.00	237,294
2025-07-03	286.00	302.50	286.00	301.00	570,454
2025-07-02	295.00	296.00	284.50	286.00	311,540
2025-07-01	293.50	297.50	293.00	294.50	261,618
2025-06-30	294.00	296.00	291.00	295.50	488,424
2025-06-27	281.00	292.00	281.00	291.50	425,171
2025-06-26	279.50	288.00	276.50	287.00	523,832
2025-06-25	283.00	284.50	273.00	278.50	581,782
2025-06-24	274.00	288.00	274.00	278.50	1,075,466
2025-06-23	270.00	273.00	263.00	263.00	1,488,528
2025-06-20	263.50	278.00	263.50	273.00	885,046
2025-06-19	262.50	266.00	262.00	263.00	207,654
2025-06-18	267.50	267.50	262.50	265.00	443,455
2025-06-17	261.50	265.00	260.50	263.00	206,538
2025-06-16	269.00	269.00	261.00	265.00	401,692
2025-06-13	264.00	267.50	258.00	262.00	821,350
2025-06-12	285.50	285.50	264.00	266.00	1,827,312
2025-06-11	288.00	290.00	284.50	286.50	490,838
2025-06-10	284.00	287.50	284.00	285.00	424,469
2025-06-09	280.00	284.50	278.50	284.00	324,790
2025-06-06	274.00	281.00	273.50	280.50	461,637
2025-06-05	258.00	272.50	258.00	272.00	964,845
2025-06-04	263.00	263.00	259.50	262.00	327,051
2025-06-03	258.00	268.00	258.00	261.00	290,484
2025-06-02	257.00	265.50	257.00	264.00	250,019
2025-05-30	262.50	262.50	257.50	262.00	448,139
2025-05-29	261.50	262.00	258.50	261.50	270,920
2025-05-28	260.00	266.00	260.00	261.00	434,984
2025-05-27	259.00	263.00	258.00	260.50	409,291
2025-05-26	256.50	256.50	256.50	256.50	0
2025-05-23	256.50	261.00	254.00	256.50	378,533
2025-05-22	258.50	259.50	253.50	258.00	363,460
2025-05-21	260.00	260.50	252.00	259.50	486,805
2025-05-20	248.50	263.50	248.00	260.00	666,799
2025-05-19	256.50	256.50	245.00	249.00	328,095
2025-05-16	248.50	255.00	247.50	250.00	507,150
2025-05-15	247.50	255.50	242.50	248.00	1,165,874
2025-05-14	256.00	258.50	244.00	244.00	663,849
2025-05-13	278.50	283.50	249.50	257.00	2,448,809
2025-05-12	270.00	279.00	269.50	270.00	558,630
2025-05-09	280.00	280.00	271.00	272.00	362,455
2025-05-08	281.50	282.00	276.00	280.00	366,481
2025-05-07	268.00	283.50	268.00	280.00	826,736
2025-05-06	270.00	276.00	270.00	274.50	505,411
2025-05-05	272.50	272.50	272.50	272.50	0
2025-05-02	264.50	274.00	264.50	272.50	669,232
2025-05-01	260.00	266.50	260.00	264.50	254,826
2025-04-30	267.50	267.50	260.50	265.00	532,298
2025-04-29	264.00	271.00	262.50	264.50	643,131
2025-04-28	259.00	267.50	259.00	263.50	273,673
2025-04-25	266.00	266.00	259.50	261.00	367,061
2025-04-24	262.50	265.00	260.50	264.00	285,703
2025-04-23	262.50	268.00	262.50	264.50	3,715,925
2025-04-22	264.50	269.00	262.00	265.50	571,893
2025-04-21	266.50	266.50	266.50	266.50	0
2025-04-18	266.50	266.50	266.50	266.50	0
2025-04-17	257.00	267.00	257.00	266.50	407,948
2025-04-16	258.50	266.00	258.50	263.50	675,962
2025-04-15	248.50	265.50	248.50	265.50	859,068
2025-04-14	248.00	255.00	246.00	255.00	639,704
2025-04-11	234.00	245.00	234.00	244.50	663,177
2025-04-10	227.00	240.50	227.00	238.00	1,588,999
2025-04-09	216.50	220.50	212.50	217.00	711,590
2025-04-08	212.00	224.00	212.00	222.50	519,135
2025-04-07	211.00	220.00	198.20	208.50	1,420,430
2025-04-04	216.50	218.50	206.50	211.50	903,900
2025-04-03	235.00	235.00	218.50	222.00	458,566
2025-04-02	234.50	234.50	226.00	232.50	407,470
2025-04-01	228.50	231.00	223.00	230.00	203,291
2025-03-31	223.00	227.50	221.00	223.50	380,198
2025-03-28	248.50	248.50	226.50	228.00	459,467
2025-03-27	240.00	245.50	240.00	243.50	617,423
2025-03-26	244.00	247.50	240.50	244.00	941,571
2025-03-25	237.00	244.00	237.00	244.00	318,624
2025-03-24	231.00	244.50	231.00	243.00	475,541
2025-03-21	237.50	237.50	225.00	237.00	754,922
2025-03-20	234.50	235.50	230.00	232.00	232,103
2025-03-19	238.50	238.50	224.50	234.50	392,476
2025-03-18	233.50	240.00	230.50	233.00	941,293
2025-03-17	224.00	234.50	224.00	233.00	734,529
2025-03-14	220.50	230.00	220.50	230.00	1,280,023
2025-03-13	225.00	229.50	222.50	222.50	1,034,427
2025-03-12	234.00	234.00	228.00	229.50	587,357
2025-03-11	225.00	232.50	225.00	228.50	727,378
2025-03-10	225.00	232.50	223.50	227.50	890,675
2025-03-07	217.50	231.00	217.50	231.00	707,842
2025-03-06	224.50	227.00	221.00	222.50	844,436
2025-03-05	226.00	227.50	222.00	224.50	446,617
2025-03-04	226.50	226.50	219.00	220.00	902,159
2025-03-03	220.50	232.00	220.50	227.50	616,462
2025-02-28	223.50	226.50	223.50	225.00	649,590
2025-02-27	221.50	227.00	216.50	225.00	1,245,479
2025-02-26	246.00	246.00	222.50	222.50	1,201,983
2025-02-25	240.00	254.50	225.00	239.50	2,132,352
2025-02-24	240.00	242.50	235.50	237.50	3,257,496
2025-02-21	230.00	246.00	230.00	236.50	749,247
2025-02-20	239.00	240.00	234.50	236.50	951,088
2025-02-19	248.50	252.50	235.50	236.00	1,184,997
2025-02-18	259.50	261.50	251.00	252.00	591,202
2025-02-17	258.00	261.50	258.00	260.50	323,341
2025-02-14	254.50	261.50	254.50	258.00	183,446
2025-02-13	257.00	263.50	255.50	260.00	500,750
2025-02-12	247.00	256.00	247.00	255.00	659,668
2025-02-11	248.00	251.00	248.00	249.50	415,295
2025-02-10	251.00	253.50	251.00	251.50	192,105
2025-02-07	252.00	254.50	249.50	251.50	557,656
2025-02-06	260.00	260.00	253.00	253.00	236,575
2025-02-05	252.00	260.50	250.50	254.00	946,246
2025-02-04	256.00	258.00	250.00	252.00	423,047
2025-02-03	253.50	257.50	251.50	256.00	239,113
2025-01-31	251.50	259.00	249.00	257.50	417,651
2025-01-30	262.00	262.00	248.00	251.00	587,409
2025-01-29	260.00	265.00	257.00	258.50	732,553
2025-01-28	248.00	256.50	248.00	256.50	613,689
2025-01-27	253.50	257.00	249.50	251.50	906,742
2025-01-24	254.00	258.00	253.50	256.50	526,984
2025-01-23	245.00	254.00	245.00	254.00	401,091
2025-01-22	257.50	257.50	247.50	248.50	3,243,889
2025-01-21	260.00	260.00	254.50	257.50	1,266,148
2025-01-20	256.00	257.00	250.50	256.50	909,966
2025-01-17	253.00	254.50	250.00	252.00	479,259
2025-01-16	242.00	253.50	242.00	253.50	1,131,145
2025-01-15	238.00	248.50	238.00	248.50	802,652
2025-01-14	232.50	240.50	232.50	237.00	430,353
2025-01-13	240.00	240.50	232.50	236.50	511,623
2025-01-10	235.50	242.00	233.50	233.50	800,480
2025-01-09	236.00	243.00	232.00	240.50	1,051,885
2025-01-08	247.00	249.00	234.00	235.00	1,202,647
2025-01-07	252.00	253.50	248.00	249.00	1,198,941
2025-01-06	244.00	253.00	242.50	252.00	818,150
2025-01-03	250.50	251.00	244.00	244.00	958,056
2025-01-02	250.00	252.00	249.00	250.00	781,288
2025-01-01	254.00	254.00	254.00	254.00	0
2024-12-31	250.00	255.00	250.00	254.00	280,459
2024-12-30	245.00	251.50	243.50	250.50	1,262,603
2024-12-27	245.00	249.00	243.00	244.00	730,878
2024-12-26	245.00	245.00	245.00	245.00	0
2024-12-25	245.00	245.00	245.00	245.00	0
2024-12-24	245.50	246.00	244.50	245.00	294,722
2024-12-23	243.50	244.50	240.00	243.50	588,120
2024-12-20	233.00	244.00	233.00	243.50	2,263,794
2024-12-19	230.00	235.50	228.00	235.50	1,239,247
2024-12-18	242.00	242.00	233.00	233.50	1,478,374
2024-12-17	240.00	240.50	233.50	237.50	1,918,188
2024-12-16	239.50	248.50	237.00	238.00	1,378,625
2024-12-13	238.00	240.00	235.00	239.00	349,458
2024-12-12	228.50	240.50	227.00	239.50	5,256,868
2024-12-11	228.50	231.50	224.00	226.50	2,051,804
2024-12-10	238.50	240.50	228.00	229.50	1,131,346
2024-12-09	236.00	243.50	236.00	240.00	908,714
2024-12-06	228.00	240.00	227.00	234.50	2,364,285
2024-12-05	212.00	236.00	208.00	234.00	4,158,349
2024-12-04	204.00	210.00	198.20	208.00	3,422,913
2024-12-03	183.60	215.50	183.60	206.00	5,233,742
2024-12-02	168.80	171.60	167.00	171.60	887,983
2024-11-29	165.20	168.00	164.80	167.60	1,532,436
2024-11-28	164.60	167.20	164.60	165.80	709,993
2024-11-27	166.00	166.00	162.00	164.00	157,403
2024-11-26	164.00	165.00	162.00	162.40	197,583
2024-11-25	162.80	166.80	162.80	165.00	417,405
2024-11-22	161.00	164.00	159.60	163.60	598,591
2024-11-21	160.00	162.20	157.60	160.60	454,891
2024-11-20	160.00	162.40	158.00	159.00	206,561
2024-11-19	160.00	160.20	155.00	158.40	453,788
2024-11-18	160.00	163.40	157.40	158.00	522,436
2024-11-15	156.00	161.00	155.00	160.20	534,965
2024-11-14	157.00	157.00	152.80	156.60	108,626
2024-11-13	153.60	155.60	153.00	154.20	270,636
2024-11-12	154.00	155.60	152.60	154.40	263,932
2024-11-11	152.80	157.40	152.60	155.80	335,254
2024-11-08	152.00	155.00	150.60	153.40	401,710
2024-11-07	152.00	153.00	150.60	152.00	192,379
2024-11-06	152.00	157.20	150.60	152.20	491,158
2024-11-05	148.60	155.40	148.60	153.40	2,804,026
2024-11-04	151.80	152.00	148.40	149.80	142,997
2024-11-01	144.00	149.40	142.60	149.40	743,070
2024-10-31	146.20	150.00	144.80	145.00	325,165
2024-10-30	140.80	149.40	139.00	149.20	1,868,484
2024-10-29	143.80	143.80	140.60	141.60	2,661,923
2024-10-28	143.00	145.80	142.00	143.00	948,975
2024-10-25	151.00	151.20	144.20	144.20	441,608
2024-10-24	155.60	157.20	150.40	151.00	655,141
2024-10-23	153.60	155.60	152.00	154.40	1,129,306
2024-10-22	151.80	154.00	149.20	153.20	371,815
2024-10-21	155.80	156.20	152.40	153.00	350,165
2024-10-18	154.00	155.20	153.40	154.60	868,794
2024-10-17	155.80	155.80	151.80	153.60	690,070
2024-10-16	151.00	155.40	151.00	153.80	313,068
2024-10-15	153.80	154.80	149.40	151.60	201,278
2024-10-14	152.40	156.40	150.80	154.60	428,404
2024-10-11	148.60	151.80	148.60	151.80	290,786
2024-10-10	153.00	154.60	149.00	149.80	521,364
2024-10-09	144.00	150.60	144.00	150.60	365,092
2024-10-08	150.60	150.60	144.20	145.20	453,226
2024-10-07	140.00	147.80	138.80	147.00	817,411
2024-10-04	136.40	141.80	136.00	139.20	1,245,020
2024-10-03	133.20	134.80	133.00	134.80	542,920
2024-10-02	133.40	136.60	133.00	133.40	370,257
2024-10-01	142.80	142.80	134.80	134.80	409,026
2024-09-30	142.80	143.00	139.20	139.60	201,416
2024-09-27	143.20	144.00	140.40	142.00	1,034,866
2024-09-26	142.40	143.00	138.60	140.20	558,451
2024-09-25	148.00	150.00	138.60	140.80	1,381,121
2024-09-24	143.80	146.00	143.20	145.00	373,352
2024-09-23	143.60	144.00	142.60	143.20	1,159,773
2024-09-20	147.00	147.00	143.40	143.40	226,223
2024-09-19	143.80	146.00	143.80	146.00	768,247
2024-09-18	145.20	146.20	144.00	144.00	183,119
2024-09-17	145.20	146.40	145.00	145.60	208,986
2024-09-16	145.00	146.40	143.40	144.40	158,062
2024-09-13	143.00	146.40	143.00	145.60	265,832
2024-09-12	142.80	145.00	141.00	143.20	309,325
2024-09-11	146.00	146.40	141.00	141.20	286,302
2024-09-10	145.40	148.20	145.40	145.80	244,250
2024-09-09	145.60	149.00	145.60	146.80	194,228
2024-09-06	150.00	150.80	146.20	146.20	326,079
2024-09-05	148.20	153.80	148.20	151.00	348,975
2024-09-04	150.80	151.40	147.80	149.20	275,793
2024-09-03	155.60	156.00	152.00	152.00	538,966
2024-09-02	151.40	158.00	150.80	155.60	567,909
2024-08-30	152.60	155.60	152.60	152.80	90,454
2024-08-29	152.60	156.00	152.60	154.20	175,307
2024-08-28	156.60	157.00	153.00	153.40	423,282
2024-08-27	153.00	157.00	153.00	157.00	457,389
2024-08-26	153.00	153.00	153.00	153.00	0
2024-08-23	152.00	153.80	151.20	153.00	310,736
2024-08-22	150.00	153.40	150.00	152.80	217,417
2024-08-21	153.20	153.20	149.00	149.00	309,144
2024-08-20	150.80	153.40	148.80	149.80	280,497
2024-08-19	147.20	151.40	147.20	151.20	135,995
2024-08-16	151.00	151.00	148.40	148.40	187,678
2024-08-15	144.80	150.20	144.00	149.60	1,391,688
2024-08-14	145.40	146.80	142.40	143.80	344,739
2024-08-13	141.00	144.80	140.80	144.80	427,282
2024-08-12	138.60	142.60	137.20	140.60	131,856
2024-08-09	136.20	139.60	136.20	137.80	338,264
2024-08-08	138.00	138.00	134.60	135.60	428,708
2024-08-07	135.60	138.20	134.80	136.40	437,838
2024-08-06	140.20	142.00	136.40	137.00	326,719
2024-08-05	142.00	142.20	128.00	140.40	1,326,697
2024-08-02	144.40	145.20	141.20	142.40	395,333
2024-08-01	147.20	149.00	145.60	145.60	424,047
2024-07-31	148.80	150.00	146.00	147.00	898,365
2024-07-30	146.00	148.80	145.80	148.20	227,380
2024-07-29	147.80	147.80	144.20	145.00	525,349
2024-07-26	145.80	147.20	145.00	146.40	126,902
2024-07-25	148.00	148.00	141.00	144.40	289,363
2024-07-24	145.80	147.80	143.20	145.40	311,472
2024-07-23	145.20	147.60	141.20	143.00	261,919
2024-07-22	152.00	152.00	140.20	142.40	504,869
2024-07-19	147.80	152.00	147.80	148.20	201,760
2024-07-18	147.40	149.60	146.60	148.00	136,590
2024-07-17	148.80	148.80	146.00	148.60	299,716
2024-07-16	148.20	150.00	146.40	148.60	260,221
2024-07-15	146.80	150.40	146.00	150.00	275,254
2024-07-12	147.80	147.80	144.60	146.80	300,794
2024-07-11	142.00	150.60	141.00	150.20	758,975
2024-07-10	141.40	145.20	141.40	142.00	126,394
2024-07-09	144.00	144.40	141.20	141.20	281,844
2024-07-08	143.00	144.80	143.00	143.80	265,421
2024-07-05	146.00	146.00	142.80	143.00	150,728
2024-07-04	141.00	146.00	141.00	143.00	192,590
2024-07-03	137.60	142.20	137.60	142.20	385,464
2024-07-02	137.00	140.40	136.40	138.00	488,992
2024-07-01	140.80	140.80	137.60	139.40	198,982
2024-06-28	138.40	140.00	137.20	137.20	386,268
2024-06-27	145.60	145.60	138.40	138.40	461,700
2024-06-26	146.20	147.00	142.00	142.00	627,828
2024-06-25	147.00	149.60	143.40	144.40	504,047
2024-06-24	147.80	148.40	146.00	146.80	276,932
2024-06-21	146.00	146.80	144.00	146.80	637,279
2024-06-20	142.20	146.00	141.00	146.00	487,705
2024-06-19	146.00	146.00	142.60	142.60	249,788
2024-06-18	146.20	147.20	145.60	145.60	113,078
2024-06-17	142.00	147.80	142.00	144.80	240,450
2024-06-14	145.40	146.00	143.60	144.80	291,943
2024-06-13	149.00	149.00	145.20	145.20	320,594
2024-06-12	147.00	149.60	144.60	149.00	487,009
2024-06-11	142.00	147.00	141.00	145.00	1,101,050
2024-06-10	143.00	145.00	141.00	143.60	380,123
2024-06-07	143.00	145.00	142.00	143.20	411,542
2024-06-06	146.20	149.00	144.00	144.80	612,910
2024-06-05	145.80	147.20	144.00	144.00	607,578
2024-06-04	143.20	146.00	143.00	144.80	399,978
2024-06-03	142.00	144.60	140.60	144.60	653,026
2024-05-31	140.20	141.20	139.20	140.00	633,518
2024-05-30	140.00	140.60	137.60	140.00	430,864
2024-05-29	140.60	143.60	138.40	138.40	822,021
2024-05-28	139.40	140.00	135.20	137.80	668,401
2024-05-27	139.40	139.40	139.40	139.40	0
2024-05-24	133.00	139.40	133.00	139.40	449,497
2024-05-23	138.00	138.40	135.40	136.40	476,932
2024-05-22	139.80	139.80	135.20	137.40	440,724
2024-05-21	141.80	141.80	135.20	136.20	1,090,348
2024-05-20	137.40	144.00	137.40	139.40	899,472
2024-05-17	134.40	138.60	134.00	138.20	1,261,242
2024-05-16	136.60	137.80	131.80	133.40	1,136,384
2024-05-15	143.40	145.40	132.80	136.60	3,148,988
2024-05-14	167.60	168.00	142.60	143.40	4,458,768
2024-05-13	142.60	171.80	142.60	167.60	3,180,664
2024-05-10	143.40	145.60	143.20	145.40	734,765
2024-05-09	145.00	146.80	143.20	144.40	602,579
2024-05-08	145.00	149.00	145.00	146.80	504,630
2024-05-07	147.20	149.80	145.40	146.40	964,578
2024-05-06	145.20	145.20	145.20	145.20	0
2024-05-03	144.00	146.00	143.20	145.20	514,073
2024-05-02	145.80	145.80	142.40	144.80	423,263
2024-05-01	144.00	145.20	143.20	144.00	582,833
2024-04-30	148.00	149.80	144.40	144.40	608,020
2024-04-29	146.40	149.40	146.40	149.40	355,020
2024-04-26	148.20	150.40	147.80	149.20	474,662
2024-04-25	148.20	151.80	146.40	147.20	452,967
2024-04-24	157.80	157.80	150.00	150.00	866,223
2024-04-23	152.20	158.00	152.20	155.80	1,191,726
2024-04-22	150.00	156.00	150.00	153.00	516,416
2024-04-19	152.20	153.80	150.40	153.40	260,299
2024-04-18	149.00	155.40	149.00	154.40	233,841
2024-04-17	150.20	153.60	150.00	150.60	196,259
2024-04-16	155.60	155.60	149.80	151.20	498,400
2024-04-15	156.00	160.00	155.40	156.20	305,238
2024-04-12	160.80	162.00	156.40	156.80	577,047
2024-04-11	165.60	165.60	160.00	162.40	322,512
2024-04-10	165.00	169.40	163.60	165.60	340,330
2024-04-09	168.00	171.80	166.00	168.00	414,118
2024-04-08	164.40	173.20	164.20	170.60	590,410
2024-04-05	160.00	165.40	158.40	164.60	346,187
2024-04-04	160.00	163.80	158.40	163.80	277,131
2024-04-03	156.00	159.40	155.80	158.60	210,606
2024-04-02	164.40	165.00	156.60	158.20	394,632
2024-04-01	165.20	165.20	165.20	165.20	0
2024-03-29	165.20	165.20	165.20	165.20	0
2024-03-28	162.00	165.80	162.00	165.20	262,867
2024-03-27	160.40	167.20	160.00	162.80	647,883
2024-03-26	153.20	161.00	153.20	161.00	419,700
2024-03-25	158.80	158.80	153.00	157.40	326,891
2024-03-22	155.00	158.00	153.40	156.80	297,847
2024-03-21	147.20	155.00	147.20	155.00	557,097
2024-03-20	145.60	147.20	143.00	146.60	193,784
2024-03-19	147.00	147.00	143.40	143.80	314,684
2024-03-18	146.00	147.80	144.60	147.00	240,515
2024-03-15	143.60	146.60	143.60	145.20	450,004
2024-03-14	145.60	147.80	143.40	144.40	296,349
2024-03-13	147.60	149.60	145.20	145.20	256,490
2024-03-12	147.40	149.60	147.20	148.60	214,895
2024-03-11	148.80	148.80	145.40	147.00	210,850
2024-03-08	145.40	148.40	143.60	147.00	517,423
2024-03-07	145.00	149.40	145.00	146.20	211,047
2024-03-06	145.00	149.20	145.00	147.20	247,133
2024-03-05	145.20	146.20	144.60	145.00	227,416
2024-03-04	147.80	149.20	145.60	146.80	537,077
2024-03-01	150.20	152.80	148.00	149.20	427,346
2024-02-29	151.20	152.40	144.60	150.00	4,092,884
2024-02-28	165.00	165.00	152.00	153.20	602,063
2024-02-27	147.20	163.20	147.20	160.40	2,785,036
2024-02-26	146.80	146.80	141.20	141.40	463,581
2024-02-23	144.20	146.40	143.00	145.00	487,256
2024-02-22	140.00	147.80	140.00	147.80	495,308
2024-02-21	139.00	142.00	139.00	141.40	167,038
2024-02-20	142.60	143.40	139.00	140.20	688,339
2024-02-19	143.00	144.60	139.20	144.00	650,690
2024-02-16	142.00	143.60	139.00	139.80	395,166
2024-02-15	144.00	144.80	140.20	143.40	605,267
2024-02-14	145.00	145.40	143.00	143.00	229,646
2024-02-13	145.80	145.80	142.20	144.60	415,961
2024-02-12	144.80	147.80	144.80	146.60	235,651
2024-02-09	146.00	148.00	145.00	145.40	440,320
2024-02-08	145.60	149.60	145.60	146.60	288,107
2024-02-07	144.80	150.40	144.80	147.40	396,930
2024-02-06	148.00	148.80	144.00	148.40	377,676
2024-02-05	146.00	151.40	143.80	144.80	647,603
2024-02-02	149.60	153.40	148.00	149.00	471,646
2024-02-01	150.60	154.20	147.40	147.40	809,614
2024-01-31	150.60	150.60	147.00	149.20	823,786
2024-01-30	150.00	154.40	148.80	149.00	721,468
2024-01-29	157.40	158.00	147.20	151.80	2,784,761
2024-01-26	167.00	173.20	157.20	160.40	2,496,147
2024-01-25	158.00	165.00	157.40	164.00	851,423
2024-01-24	164.60	164.60	160.00	160.00	388,584
2024-01-23	166.80	166.80	162.80	162.80	291,141
2024-01-22	163.40	166.80	163.40	165.00	376,598
2024-01-19	162.80	165.80	162.80	165.00	1,585,578
2024-01-18	161.40	164.40	161.00	164.00	689,940
2024-01-17	160.00	160.00	156.00	159.20	710,432
2024-01-16	161.20	163.80	159.00	162.40	749,102
2024-01-15	163.60	163.60	159.40	161.00	733,006
2024-01-12	167.80	167.80	162.60	163.00	1,163,202
2024-01-11	167.00	171.60	164.60	165.20	1,353,722
2024-01-10	166.40	169.00	164.60	168.60	686,201
2024-01-09	166.00	169.40	166.00	166.40	232,101
2024-01-08	168.20	170.00	165.80	170.00	488,286
2024-01-05	170.80	170.80	165.80	170.00	415,740
2024-01-04	170.00	170.80	169.20	170.80	226,115
2024-01-03	169.00	173.00	166.80	169.20	637,950
2024-01-02	175.20	175.20	167.40	168.60	613,078
2024-01-01	175.00	175.00	175.00	175.00	0
2023-12-29	174.00	177.40	174.00	175.00	363,800
2023-12-28	177.80	177.80	172.40	174.40	599,419
2023-12-27	174.20	178.00	173.20	174.00	2,387,858
2023-12-26	172.60	172.60	172.60	172.60	0
2023-12-25	172.60	172.60	172.60	172.60	0
2023-12-22	172.80	174.80	169.80	172.60	2,407,965
2023-12-21	176.00	176.00	169.20	172.20	1,531,432
2023-12-20	178.00	179.40	176.40	178.00	606,317
2023-12-19	175.80	180.00	174.80	177.00	630,732
2023-12-18	167.40	175.40	166.60	175.20	941,773
2023-12-15	162.60	167.80	162.60	167.60	974,818
2023-12-14	162.00	167.40	162.00	164.00	1,063,600
2023-12-13	163.00	164.60	160.00	162.80	1,505,137
2023-12-12	158.00	167.00	158.00	162.00	2,818,482
2023-12-11	161.00	165.40	157.20	158.00	1,772,729
2023-12-08	156.20	160.80	153.40	156.80	1,339,006
2023-12-07	150.80	155.60	145.40	153.00	1,241,187
2023-12-06	140.00	153.80	139.00	149.60	3,603,703
2023-12-05	122.00	140.80	121.00	138.40	6,266,834
2023-12-04	117.60	120.40	114.40	117.40	596,154
2023-12-01	113.20	117.60	112.60	117.60	728,521
2023-11-30	115.60	115.60	110.00	110.40	395,245
2023-11-29	112.80	114.60	112.00	112.80	497,299
2023-11-28	113.20	113.80	110.40	112.60	461,328
2023-11-27	113.60	114.80	111.60	112.80	271,367
2023-11-24	115.80	115.80	113.00	114.40	215,989
2023-11-23	120.00	120.00	115.00	115.20	286,503
2023-11-22	112.60	120.00	112.60	118.60	318,072
2023-11-21	117.80	119.20	114.60	115.20	269,614
2023-11-20	115.00	120.60	115.00	119.80	309,848
2023-11-17	114.20	120.00	114.00	116.80	813,409
2023-11-16	112.40	115.20	112.40	114.80	590,612
2023-11-15	110.80	115.60	109.40	114.00	668,174
2023-11-14	99.40	109.60	99.00	109.00	1,163,494
2023-11-13	99.50	100.80	97.40	99.40	293,029
2023-11-10	101.80	101.80	96.80	99.50	347,445
2023-11-09	100.40	101.60	99.80	100.80	309,870
2023-11-08	99.20	101.20	99.20	100.00	293,873
2023-11-07	99.70	100.00	97.80	99.10	134,720
2023-11-06	99.80	100.40	98.90	99.20	281,818
2023-11-03	97.10	101.60	97.10	99.50	467,708
2023-11-02	97.20	102.80	97.20	98.00	638,039
2023-11-01	97.00	97.60	94.50	97.30	214,175
2023-10-31	94.90	98.50	94.30	95.00	426,076
2023-10-30	93.00	95.60	93.00	93.60	164,125
2023-10-27	92.60	93.60	91.40	93.60	308,855
2023-10-26	92.00	92.50	90.70	91.40	275,319
2023-10-25	95.10	95.10	90.20	91.90	549,454
2023-10-24	94.50	96.90	93.80	96.20	218,946
2023-10-23	92.60	96.00	90.40	94.90	435,355
2023-10-20	93.10	93.40	91.50	92.30	435,495
2023-10-19	96.00	96.00	94.00	94.40	178,672
2023-10-18	100.00	101.80	95.30	95.30	353,821
2023-10-17	96.50	101.40	96.50	100.00	355,015
2023-10-16	95.00	97.90	95.00	96.80	373,083
2023-10-13	98.50	98.50	93.30	95.00	571,151
2023-10-12	101.20	102.60	98.20	99.00	378,955
2023-10-11	105.00	105.40	100.20	101.00	268,579
2023-10-10	100.00	105.60	100.00	105.00	365,780
2023-10-09	105.00	105.00	99.10	99.70	565,227
2023-10-06	104.80	106.20	101.00	103.40	368,924
2023-10-05	100.60	103.80	100.60	102.20	486,753
2023-10-04	101.00	101.20	98.20	98.50	598,059
2023-10-03	104.20	106.00	100.20	100.40	644,832
2023-10-02	105.80	107.40	102.80	103.80	465,083
2023-09-29	105.60	107.60	104.60	105.80	800,267
2023-09-28	106.40	106.40	102.00	103.00	865,679
2023-09-27	105.00	106.00	103.80	104.60	695,315
2023-09-26	109.60	110.40	105.20	106.00	1,006,119
2023-09-25	116.00	116.00	110.40	112.00	621,231
2023-09-22	118.60	120.60	114.80	115.20	472,828
2023-09-21	117.80	121.40	117.80	118.40	387,554
2023-09-20	118.00	119.60	116.60	118.80	480,734
2023-09-19	116.20	118.60	114.60	116.20	500,864
2023-09-18	120.20	120.20	114.00	116.00	693,470
2023-09-15	117.00	120.00	116.00	118.80	924,765
2023-09-14	115.00	120.60	113.60	116.40	1,266,568
2023-09-13	113.80	121.20	111.20	118.40	3,394,156
2023-09-12	102.00	104.20	100.00	104.00	784,408
2023-09-11	97.40	102.00	97.40	100.80	705,501
2023-09-08	94.80	97.20	94.20	96.40	337,572
2023-09-07	93.50	96.10	93.50	94.80	1,258,660
2023-09-06	94.60	94.60	90.50	92.00	1,054,918
2023-09-05	92.20	95.30	91.30	94.40	375,424
2023-09-04	92.70	94.50	92.20	94.10	483,349
2023-09-01	95.40	96.00	92.50	92.50	493,396
2023-08-31	97.00	99.30	95.60	96.60	403,778
2023-08-30	98.80	98.80	95.30	97.50	463,493
2023-08-29	94.50	97.30	94.50	97.30	325,764
2023-08-28	95.30	95.30	95.30	95.30	0
2023-08-25	97.00	97.90	94.30	95.30	675,697
2023-08-24	97.60	101.00	97.20	97.40	385,049
2023-08-23	102.60	102.60	98.30	100.00	640,161
2023-08-22	98.70	102.60	98.30	102.00	839,055
2023-08-21	98.00	98.70	97.00	97.30	480,225
2023-08-18	97.70	98.70	96.50	97.50	454,988
2023-08-17	99.50	100.40	98.10	98.70	550,433
2023-08-16	103.20	103.20	98.10	99.20	930,708
2023-08-15	104.00	106.00	99.90	103.20	1,284,533
2023-08-14	94.40	106.60	91.20	104.40	2,419,374
2023-08-11	96.80	98.00	91.70	91.70	1,333,762
2023-08-10	92.00	97.20	92.00	95.50	1,747,839
2023-08-09	84.00	92.50	84.00	92.10	2,236,332
2023-08-08	84.60	84.60	81.30	83.70	7,420,548
2023-08-07	85.60	85.90	84.10	84.90	464,147
2023-08-04	85.80	87.20	84.20	86.00	625,421
2023-08-03	82.80	85.10	82.00	83.80	494,361
2023-08-02	89.00	89.00	82.30	82.80	857,567
2023-08-01	88.50	89.90	86.60	87.10	683,958
2023-07-31	90.00	90.00	87.90	89.00	676,308
2023-07-28	88.50	89.40	87.70	88.70	501,928
2023-07-27	89.00	89.80	88.20	89.00	836,603
2023-07-26	89.10	90.10	88.60	89.00	702,239
2023-07-25	93.00	93.00	89.20	90.00	661,765
2023-07-24	95.00	95.00	90.80	91.40	756,316
2023-07-21	96.60	96.60	93.70	94.70	627,126
2023-07-20	98.20	100.00	96.30	96.30	564,040
2023-07-19	97.90	100.80	97.20	100.00	1,359,996
2023-07-18	94.40	97.00	94.40	95.40	839,545
2023-07-17	102.00	102.00	95.90	96.70	827,763
2023-07-14	102.00	102.00	98.60	99.10	637,206
2023-07-13	104.80	108.60	102.60	102.60	791,456
2023-07-12	99.90	105.40	99.90	104.80	696,732
2023-07-11	99.80	100.40	97.00	99.90	349,643
2023-07-10	94.30	98.50	94.30	97.60	335,140
2023-07-07	94.40	97.10	94.40	96.30	571,008
2023-07-06	101.00	103.00	95.60	96.20	1,592,391
2023-07-05	100.00	104.40	100.00	102.80	878,531
2023-07-04	96.00	103.00	96.00	101.80	1,306,051
2023-07-03	99.10	99.10	96.40	96.60	301,976
2023-06-30	93.60	97.10	93.40	96.00	649,971
2023-06-29	97.00	97.00	93.20	93.80	598,620
2023-06-28	99.00	99.00	95.70	96.00	522,093
2023-06-27	97.50	101.20	97.40	97.40	648,130
2023-06-26	99.20	99.60	96.70	98.40	1,190,175
2023-06-23	99.10	99.30	97.00	97.10	711,361
2023-06-22	102.00	103.40	99.80	100.00	661,958
2023-06-21	106.00	106.80	103.40	103.40	510,691
2023-06-20	112.80	113.80	106.40	107.00	923,963
2023-06-19	116.40	118.80	112.20	114.80	1,017,046
2023-06-16	118.40	119.80	118.20	119.00	1,138,465
2023-06-15	114.00	118.20	114.00	117.00	969,601
2023-06-14	115.20	117.80	112.00	114.80	914,108
2023-06-13	107.40	114.20	107.40	113.20	2,587,111
2023-06-12	103.00	108.20	102.80	107.40	1,145,290
2023-06-09	100.20	102.60	99.50	102.00	402,381
2023-06-08	98.10	100.80	98.00	100.80	500,421
2023-06-07	103.00	103.00	97.70	98.00	481,770
2023-06-06	102.60	102.60	99.30	101.20	778,363
2023-06-05	102.40	102.80	101.00	101.80	445,089
2023-06-02	99.60	102.80	99.60	102.20	751,211
2023-06-01	100.60	100.80	97.80	99.10	864,472
2023-05-31	103.00	103.00	98.20	98.30	977,656
2023-05-30	106.80	106.80	101.60	101.60	689,595
2023-05-29	104.20	104.20	104.20	104.20	0
2023-05-26	104.40	104.60	103.60	104.20	841,345
2023-05-25	105.60	105.60	104.00	104.00	814,453
2023-05-24	106.80	106.80	103.20	104.40	850,280
2023-05-23	106.00	106.00	101.60	105.00	1,428,545
2023-05-22	102.60	104.00	102.20	103.00	1,130,436
2023-05-19	107.80	107.80	101.80	102.00	2,094,557
2023-05-18	108.80	109.40	104.60	104.60	1,789,905
2023-05-17	108.00	108.00	102.20	107.40	4,219,426
2023-05-16	124.20	124.20	100.20	109.40	6,728,011
2023-05-15	122.60	127.40	122.60	127.40	400,781
2023-05-12	127.60	127.60	122.80	122.80	559,816
2023-05-11	128.00	128.40	125.80	126.60	485,571
2023-05-10	128.20	130.60	127.80	127.80	604,524
2023-05-09	131.20	131.40	124.60	126.80	1,271,122
2023-05-08	128.20	128.20	128.20	128.20	0
2023-05-05	127.60	130.00	124.00	128.20	904,769
2023-05-04	129.80	129.80	124.00	125.00	574,462
2023-05-03	128.60	133.00	128.60	129.80	455,495
2023-05-02	132.80	135.40	129.60	129.60	804,408
2023-05-01	132.00	132.00	132.00	132.00	0
2023-04-28	133.20	133.40	130.00	132.00	300,922
2023-04-27	131.60	134.40	130.40	131.60	269,082
2023-04-26	130.00	133.20	129.80	131.80	644,916
2023-04-25	130.40	132.80	130.40	131.20	440,905
2023-04-24	133.40	136.20	130.00	131.80	509,793
2023-04-21	137.00	137.60	132.00	135.80	720,166
2023-04-20	144.00	146.00	135.60	136.40	893,282
2023-04-19	148.00	149.40	140.60	144.00	1,088,530
2023-04-18	151.80	155.80	147.40	151.20	1,090,001
2023-04-17	148.00	153.20	148.00	151.80	559,283
2023-04-14	145.00	149.40	144.00	148.60	403,735
2023-04-13	142.00	146.00	141.20	144.60	521,623
2023-04-12	145.80	146.80	142.20	142.20	482,886
2023-04-11	144.40	147.40	144.40	146.00	806,643
2023-04-10	144.00	144.00	144.00	144.00	0
2023-04-07	144.00	144.00	144.00	144.00	0
2023-04-06	141.40	146.40	141.40	144.00	617,248
2023-04-05	144.00	144.00	139.80	141.00	1,168,912
2023-04-04	146.00	147.60	140.20	143.20	2,620,145
2023-04-03	144.40	145.20	141.60	141.80	581,304
2023-03-31	142.40	147.20	142.40	143.60	451,371
2023-03-30	140.80	147.60	140.80	143.60	1,775,269
2023-03-29	135.40	138.00	135.40	137.40	261,502
2023-03-28	138.60	138.60	133.00	135.40	328,523
2023-03-27	138.40	138.40	135.60	137.40	307,566
2023-03-24	137.80	138.00	134.00	137.00	453,908
2023-03-23	142.20	142.20	138.80	138.80	198,866
2023-03-22	145.40	145.40	139.20	141.00	336,610
2023-03-21	143.00	147.20	141.40	141.80	393,518
2023-03-20	135.60	144.80	134.00	142.00	680,974
2023-03-17	148.60	149.40	138.40	138.60	906,411
2023-03-16	148.00	149.40	143.20	146.60	561,782
2023-03-15	154.00	154.60	146.40	146.60	1,032,893
2023-03-14	152.00	155.60	150.60	155.00	442,854
2023-03-13	156.80	157.00	148.80	151.00	734,633
2023-03-10	160.00	160.40	156.00	158.00	488,666
2023-03-09	162.40	163.40	160.00	162.00	448,794
2023-03-08	169.80	169.80	165.00	165.00	319,409
2023-03-07	169.80	175.40	169.80	170.20	701,337
2023-03-06	169.20	171.40	167.00	170.20	463,083
2023-03-03	164.60	167.60	162.00	166.00	1,084,974
2023-03-02	162.20	163.20	160.20	161.20	410,312
2023-03-01	169.20	170.20	164.20	164.20	333,364
2023-02-28	164.20	170.20	164.20	169.80	215,803
2023-02-27	157.80	169.40	157.80	168.80	260,163
2023-02-24	160.00	163.20	159.60	161.00	247,797
2023-02-23	165.80	166.40	161.40	161.60	290,559
2023-02-22	164.00	164.00	156.20	162.20	994,910
2023-02-21	168.40	168.40	166.20	166.20	208,332
2023-02-20	164.60	169.80	164.60	168.40	382,555
2023-02-17	168.60	172.40	167.40	169.40	289,339
2023-02-16	170.00	170.20	165.60	169.40	226,170
2023-02-15	163.80	170.20	161.80	168.60	745,466
2023-02-14	162.60	166.80	157.40	162.40	1,136,339
2023-02-13	166.00	167.00	160.60	162.20	388,207
2023-02-10	171.60	173.40	162.40	162.60	942,409
2023-02-09	176.00	180.00	174.00	174.80	709,658
2023-02-08	172.60	176.60	170.20	172.60	555,302
2023-02-07	177.40	178.80	169.40	171.00	441,103
2023-02-06	173.80	179.40	170.80	176.80	769,392
2023-02-03	180.00	180.00	171.80	173.60	522,694
2023-02-02	174.20	180.20	174.20	175.80	381,738
2023-02-01	179.80	179.80	173.60	174.20	326,407
2023-01-31	179.80	179.80	172.40	175.40	604,732
2023-01-30	184.20	184.20	173.00	178.40	621,838
2023-01-27	179.60	191.60	178.00	181.60	2,696,628
2023-01-26	187.00	188.00	174.80	175.00	954,317
2023-01-25	183.20	191.20	183.20	189.60	1,707,396
2023-01-24	184.80	185.40	178.80	184.60	529,347
2023-01-23	185.60	185.60	179.60	179.60	609,066
2023-01-20	182.80	185.60	181.80	183.80	461,142
2023-01-19	184.00	184.80	178.40	180.00	678,002
2023-01-18	175.80	186.00	175.80	185.00	968,012
2023-01-17	172.40	180.00	172.40	177.00	983,786
2023-01-16	175.00	179.20	172.60	176.60	841,835
2023-01-13	176.80	180.60	171.60	174.00	753,192
2023-01-12	168.00	178.80	168.00	176.40	1,091,475
2023-01-11	172.00	174.80	168.20	170.40	471,297
2023-01-10	167.20	175.20	165.60	172.80	845,251
2023-01-09	166.00	171.60	166.00	168.00	663,258
2023-01-06	167.00	167.60	162.60	166.40	617,342
2023-01-05	166.80	170.20	163.40	164.20	664,023
2023-01-04	154.60	167.60	154.60	166.20	1,212,553
2023-01-03	154.00	160.80	154.00	157.00	862,745
2023-01-02	156.40	156.40	156.40	156.40	0
2022-12-30	156.60	157.20	153.80	156.40	249,392
2022-12-29	161.80	162.40	155.20	157.00	801,609
2022-12-28	150.00	166.00	150.00	165.60	866,597
2022-12-27	148.00	148.00	148.00	148.00	0
2022-12-26	148.00	148.00	148.00	148.00	0
2022-12-23	152.60	152.80	147.40	148.00	382,774
2022-12-22	152.00	157.00	151.80	152.60	695,602
2022-12-21	148.80	156.00	148.80	151.00	575,321
2022-12-20	144.40	149.60	143.00	148.00	604,988
2022-12-19	148.60	152.00	143.00	145.00	824,109
2022-12-16	146.00	149.60	141.60	146.80	1,496,610
2022-12-15	136.00	148.40	134.20	145.20	1,196,707
2022-12-14	142.00	142.00	134.40	135.20	1,024,628
2022-12-13	132.80	145.60	132.60	141.20	1,245,321
2022-12-12	136.00	136.40	130.20	134.60	891,223
2022-12-09	118.00	139.00	118.00	137.80	2,315,757
2022-12-08	125.60	125.60	105.80	119.00	3,412,818
2022-12-07	127.00	127.00	123.20	125.00	1,042,913
2022-12-06	127.40	128.40	124.60	125.80	966,551
2022-12-05	126.00	130.40	124.40	129.40	1,501,073
2022-12-02	123.40	125.80	120.80	125.80	1,041,099
2022-12-01	118.40	128.00	118.40	124.60	1,777,494
2022-11-30	115.40	119.60	115.00	116.80	11,364,408
2022-11-29	114.00	119.20	113.60	117.80	726,921
2022-11-28	112.60	115.80	111.80	115.20	701,859
2022-11-25	109.00	115.40	108.60	114.80	812,349
2022-11-24	100.40	111.20	100.40	110.00	1,020,636
2022-11-23	99.20	103.00	97.90	102.80	586,800
2022-11-22	105.00	105.00	99.30	100.40	818,168
2022-11-21	105.40	105.40	99.60	102.80	948,833
2022-11-18	106.60	107.80	105.40	105.40	246,872
2022-11-17	109.20	110.00	103.20	107.20	1,021,267
2022-11-16	119.20	119.20	109.60	110.00	1,398,357
2022-11-15	119.00	120.60	116.40	120.40	704,403
2022-11-14	119.40	121.00	114.20	120.00	863,537
2022-11-11	108.00	121.00	108.00	117.80	1,141,803
2022-11-10	105.60	110.00	100.80	107.40	1,202,585
2022-11-09	108.00	109.40	103.40	105.20	367,204
2022-11-08	105.80	109.00	105.80	109.00	674,129
2022-11-07	108.00	111.60	105.60	107.00	1,272,407
2022-11-04	107.00	110.00	106.40	107.80	668,606
2022-11-03	107.20	108.60	103.00	107.60	569,450
2022-11-02	108.00	108.20	103.00	105.40	591,360
2022-11-01	105.60	111.80	103.00	110.40	805,156
2022-10-31	102.00	104.60	99.80	103.40	691,341
2022-10-28	100.40	103.80	99.60	102.20	726,446
2022-10-27	104.00	105.40	99.30	103.00	1,177,912
2022-10-26	93.20	105.40	92.80	103.80	1,766,366
2022-10-25	94.80	98.50	89.00	95.30	4,491,718
2022-10-24	98.50	99.60	92.50	92.50	3,749,262
2022-10-21	103.00	103.00	98.00	98.10	2,119,657
2022-10-20	107.00	107.00	102.80	103.00	1,235,177
2022-10-19	112.40	112.40	106.60	108.60	504,430
2022-10-18	114.60	115.80	110.20	113.00	843,474
2022-10-17	104.60	113.80	104.60	112.60	2,209,380
2022-10-14	106.80	110.60	105.40	107.00	762,309
2022-10-13	104.60	111.00	104.00	105.80	1,162,854
2022-10-12	104.60	106.20	102.00	105.60	787,189
2022-10-11	105.40	107.60	103.40	106.00	437,831
2022-10-10	109.60	109.60	104.60	106.00	562,538
2022-10-07	110.60	113.40	108.60	110.00	529,246
2022-10-06	107.60	111.60	107.60	110.60	537,684
2022-10-05	112.80	112.80	104.20	106.60	869,821
2022-10-04	106.40	114.40	106.40	114.00	1,244,869
2022-10-03	99.40	104.20	98.70	103.60	954,297
2022-09-30	98.70	103.20	98.70	100.80	1,453,088
2022-09-29	104.00	104.00	98.80	98.80	1,552,610
2022-09-28	110.00	110.00	98.30	106.00	1,646,834
2022-09-27	112.80	114.60	105.60	107.20	1,310,492
2022-09-26	124.20	124.80	112.80	112.80	1,650,525
2022-09-23	127.40	128.40	125.00	126.60	847,854
2022-09-22	130.00	132.40	128.00	130.00	573,111
2022-09-21	132.60	133.40	129.40	131.60	631,118
2022-09-20	140.00	143.20	134.00	136.00	726,779
2022-09-19	140.40	140.40	140.40	140.40	0
2022-09-16	136.00	142.00	135.20	140.40	683,448
2022-09-15	135.20	143.20	135.20	139.20	1,284,856
2022-09-14	129.00	136.40	128.60	136.00	897,850
2022-09-13	137.00	137.00	127.40	128.20	1,236,529
2022-09-12	126.40	136.00	125.80	135.00	1,679,864
2022-09-09	118.00	124.20	118.00	124.20	1,045,505
2022-09-08	116.00	117.00	112.20	116.20	495,378
2022-09-07	117.00	117.00	112.80	115.00	1,031,437
2022-09-06	121.00	122.00	113.60	114.80	1,123,057
2022-09-05	118.80	121.60	116.60	118.40	871,476
2022-09-02	124.40	127.20	118.80	121.20	1,401,117
2022-09-01	124.80	127.80	123.20	127.80	1,086,869
2022-08-31	125.60	128.20	123.80	128.00	1,178,213
2022-08-30	117.80	123.80	117.60	123.40	1,179,899
2022-08-29	120.40	120.40	120.40	120.40	0
2022-08-26	126.40	126.40	118.60	120.40	940,458
2022-08-25	127.20	129.60	125.40	127.00	1,179,208
2022-08-24	124.80	125.20	121.60	125.00	1,853,625
2022-08-23	118.20	130.00	117.00	126.40	1,486,174
2022-08-22	122.20	122.20	112.20	114.80	1,491,436
2022-08-19	132.00	132.00	122.20	122.20	1,093,282
2022-08-18	129.00	131.80	127.60	130.00	1,280,831
2022-08-17	133.80	134.00	127.00	128.60	2,502,850
2022-08-16	122.80	134.60	122.80	134.00	2,200,413
2022-08-15	122.40	124.00	118.60	122.40	1,755,607
2022-08-12	115.80	123.40	113.20	120.00	5,908,480
2022-08-11	113.00	115.80	111.80	113.40	787,498
2022-08-10	110.40	114.80	105.40	113.60	1,264,517
2022-08-09	113.00	113.20	107.60	107.80	1,114,796
2022-08-08	113.20	115.40	111.00	113.00	1,116,706
2022-08-05	114.80	115.40	112.40	113.20	753,676
2022-08-04	108.00	113.40	107.00	112.00	1,356,537
2022-08-03	100.00	107.00	100.00	107.00	4,586,403
2022-08-02	106.00	107.00	101.60	101.60	993,072
2022-08-01	111.00	113.00	106.40	107.80	1,550,145
2022-07-29	109.80	113.40	109.80	111.00	1,090,508
2022-07-28	114.00	116.00	110.00	111.20	1,015,289
2022-07-27	109.80	116.00	109.80	115.60	1,865,902
2022-07-26	115.40	115.40	109.00	110.60	1,501,038
2022-07-25	124.00	124.00	114.80	115.40	1,256,090
2022-07-22	123.00	125.00	122.00	123.20	1,500,546
2022-07-21	124.00	124.00	119.80	122.00	2,297,635
2022-07-20	124.20	125.00	122.20	123.40	1,103,780
2022-07-19	125.00	125.00	122.60	123.60	1,351,800
2022-07-18	122.00	126.80	121.80	124.00	1,422,852
2022-07-15	116.60	121.00	116.60	121.00	1,126,979
2022-07-14	119.00	122.40	117.00	119.80	794,691
2022-07-13	121.00	125.00	118.00	121.60	683,582
2022-07-12	124.40	124.40	118.40	123.60	1,677,102
2022-07-11	124.00	126.00	123.00	125.00	1,309,740
2022-07-08	125.00	127.20	123.80	126.00	5,023,707
2022-07-07	128.00	128.60	123.00	124.80	2,962,580
2022-07-06	128.60	133.80	126.60	128.00	1,272,695
2022-07-05	133.40	137.80	128.40	128.80	393,352
2022-07-04	139.20	139.20	135.40	135.60	390,729
2022-07-01	141.80	145.00	138.40	140.00	887,720
2022-06-30	147.20	147.80	140.40	142.40	937,681
2022-06-29	158.00	158.00	149.00	149.80	985,577
2022-06-28	160.00	165.40	156.40	157.80	681,442
2022-06-27	172.60	173.00	161.60	162.60	312,487
2022-06-24	163.00	169.00	162.00	168.20	911,770
2022-06-23	157.80	162.00	155.20	161.00	2,968,712
2022-06-22	158.40	161.00	156.00	159.60	543,558
2022-06-21	170.00	170.00	159.40	161.00	1,621,311
2022-06-20	163.00	170.00	161.80	169.20	1,867,835
2022-06-17	160.00	165.40	158.80	163.00	3,321,993
2022-06-16	171.40	173.00	161.80	162.80	447,924
2022-06-15	172.40	175.20	170.00	170.00	635,621
2022-06-14	175.00	178.00	169.20	170.40	713,317
2022-06-13	190.00	190.00	169.60	173.20	1,375,867
2022-06-10	197.00	198.80	187.00	187.80	626,559
2022-06-09	202.00	202.00	196.00	199.00	261,966
2022-06-08	201.00	201.50	197.00	197.60	202,146
2022-06-07	200.00	200.00	195.40	198.20	296,675
2022-06-06	198.00	210.00	198.00	200.50	505,381
2022-06-03	196.80	196.80	196.80	196.80	0
2022-06-02	196.80	196.80	196.80	196.80	0
2022-06-01	198.20	207.00	196.80	196.80	518,385
2022-05-31	207.50	208.00	199.20	202.50	449,075
2022-05-30	223.00	225.00	208.00	208.00	449,455
2022-05-27	221.00	223.50	215.50	218.00	605,970
2022-05-26	202.50	218.00	202.50	215.50	390,705
2022-05-25	207.00	216.00	200.00	205.00	810,953
2022-05-24	247.00	251.00	199.40	208.50	3,596,931
2022-05-23	237.00	241.50	232.50	240.50	307,044
2022-05-20	224.00	234.50	224.00	233.50	215,967
2022-05-19	225.00	227.00	219.00	225.00	483,375
2022-05-18	220.50	231.00	218.00	228.50	424,257
2022-05-17	222.50	222.50	216.00	220.00	215,417
2022-05-16	216.00	219.50	215.50	219.00	101,076
2022-05-13	216.00	220.50	214.00	217.50	165,306
2022-05-12	219.00	219.00	208.50	214.50	204,121
2022-05-11	211.00	221.50	211.00	218.50	411,155
2022-05-10	204.00	215.50	204.00	210.50	315,513
2022-05-09	218.00	218.00	208.00	208.00	356,378
2022-05-06	223.00	223.00	211.50	219.00	388,429
2022-05-05	224.50	228.50	222.00	224.50	485,818
2022-05-04	219.00	224.50	217.50	221.00	198,023
2022-05-03	230.50	231.00	217.00	218.00	451,682
2022-05-02	230.00	230.00	230.00	230.00	0
2022-04-29	226.50	230.00	225.50	230.00	249,769
2022-04-28	221.00	225.50	218.00	222.00	211,466
2022-04-27	225.00	228.50	218.50	218.50	348,548
2022-04-26	226.00	230.00	223.50	225.50	521,254
2022-04-25	224.50	229.50	224.50	226.50	246,954
2022-04-22	231.00	236.00	228.50	230.00	163,414
2022-04-21	235.00	240.50	229.00	236.50	363,413
2022-04-20	232.50	233.50	226.50	230.50	221,981
2022-04-19	229.00	233.50	227.00	229.50	218,432
2022-04-18	234.50	234.50	234.50	234.50	0
2022-04-15	234.50	234.50	234.50	234.50	0
2022-04-14	229.50	236.00	221.00	234.50	476,257
2022-04-13	230.00	230.00	215.00	223.00	437,864
2022-04-12	222.00	228.50	220.00	223.50	320,471
2022-04-11	228.50	228.50	220.50	225.00	249,019
2022-04-08	221.50	228.00	219.00	227.50	377,273
2022-04-07	224.00	227.50	216.00	219.00	870,544
2022-04-06	228.00	228.00	216.00	220.00	587,170
2022-04-05	231.50	234.50	224.50	227.00	480,972
2022-04-04	234.00	238.00	228.50	231.00	440,275
2022-04-01	233.00	235.50	229.00	230.00	334,396
2022-03-31	234.00	241.00	234.00	234.50	225,310
2022-03-30	251.50	251.50	237.00	239.00	4,187,341
2022-03-29	237.00	247.50	237.00	247.50	522,525
2022-03-28	242.50	242.50	236.50	237.00	689,663
2022-03-25	241.00	246.00	239.00	240.00	218,298
2022-03-24	240.00	243.50	237.50	243.50	471,788
2022-03-23	241.00	248.00	238.50	239.00	313,662
2022-03-22	248.00	250.00	242.00	250.00	117,264
2022-03-21	251.50	252.50	238.00	241.50	347,063
2022-03-18	255.50	255.50	239.50	246.00	420,751
2022-03-17	255.00	255.00	243.50	250.00	420,123
2022-03-16	246.00	257.50	244.50	249.00	341,832
2022-03-15	239.00	243.00	230.50	240.00	315,364
2022-03-14	238.50	246.00	235.50	239.50	342,924
2022-03-11	228.50	240.00	228.50	233.50	336,567
2022-03-10	231.50	233.00	221.00	226.00	531,277
2022-03-09	223.50	237.00	223.50	231.00	640,058
2022-03-08	208.00	226.00	202.50	217.50	785,876
2022-03-07	227.00	227.00	198.00	208.50	826,724
2022-03-04	230.50	231.00	218.50	220.00	531,587
2022-03-03	268.50	268.50	228.00	228.50	569,867
2022-03-02	270.50	273.50	260.00	260.00	289,406
2022-03-01	288.50	288.50	264.00	268.00	785,095
2022-02-28	266.00	285.00	264.00	285.00	494,834
2022-02-25	261.50	280.50	256.00	275.50	797,133
2022-02-24	256.50	262.00	248.00	255.00	706,509
2022-02-23	275.00	283.50	270.50	270.50	277,487
2022-02-22	264.50	278.00	255.00	274.00	333,664
2022-02-21	286.00	286.00	269.50	272.50	256,378
2022-02-18	282.50	289.00	278.50	279.00	230,174
2022-02-17	298.00	298.00	285.50	286.00	293,118
2022-02-16	302.00	303.50	294.00	299.00	197,444
2022-02-15	284.50	300.00	282.00	297.50	268,174
2022-02-14	309.00	309.00	282.00	288.50	530,524
2022-02-11	311.50	311.50	299.50	299.50	219,132
2022-02-10	305.50	316.00	300.00	312.00	403,594
2022-02-09	287.00	304.50	280.50	304.50	479,289
2022-02-08	280.50	283.50	274.00	278.50	361,967
2022-02-07	287.50	287.50	276.00	278.50	351,544
2022-02-04	287.00	291.50	282.00	285.00	339,299
2022-02-03	299.50	299.50	285.00	286.50	180,184
2022-02-02	304.50	308.50	292.00	292.00	343,031
2022-02-01	298.00	304.00	291.00	300.50	437,390
2022-01-31	289.50	294.50	284.00	289.00	273,766
2022-01-28	298.00	304.50	285.50	289.50	550,567
2022-01-27	309.00	316.00	299.50	303.50	644,424
2022-01-26	287.50	307.00	287.50	305.00	595,441
2022-01-25	270.50	285.00	270.50	283.00	430,416
2022-01-24	283.00	291.00	272.50	273.00	645,132
2022-01-21	294.50	294.50	283.50	288.50	341,375
2022-01-20	290.00	304.00	290.00	296.00	760,820
2022-01-19	290.50	291.50	279.00	288.50	382,505
2022-01-18	298.00	298.00	283.00	285.50	209,977
2022-01-17	296.50	301.50	289.00	292.50	349,985
2022-01-14	303.50	308.50	295.50	297.00	388,477
2022-01-13	288.00	300.50	288.00	295.50	251,934
2022-01-12	291.50	298.00	286.00	293.00	488,362
2022-01-11	297.00	300.50	289.50	293.00	1,212,835
2022-01-10	292.00	314.00	292.00	297.00	756,188
2022-01-07	286.00	297.00	286.00	293.50	332,265
2022-01-06	294.50	307.50	289.50	290.00	1,472,676
2022-01-05	300.00	310.50	291.50	300.50	593,781
2022-01-04	282.00	300.50	282.00	296.50	710,566
2022-01-03	285.00	285.00	285.00	285.00	0
2021-12-31	279.00	288.50	278.00	285.00	79,320
2021-12-30	274.00	275.50	270.00	275.50	195,595
2021-12-29	266.00	277.50	266.00	274.50	484,977
2021-12-28	270.50	270.50	270.50	270.50	0
2021-12-27	270.50	270.50	270.50	270.50	0
2021-12-24	260.00	272.00	259.00	270.50	130,016
2021-12-23	261.50	270.50	258.00	260.00	522,561
2021-12-22	237.50	261.00	237.50	255.00	554,213
2021-12-21	226.00	245.00	226.00	245.00	195,184
2021-12-20	225.00	236.50	222.00	231.50	255,913
2021-12-17	216.00	231.50	216.00	231.50	292,121
2021-12-16	212.50	224.50	212.50	220.00	468,793
2021-12-15	219.50	220.00	214.00	216.50	537,100
2021-12-14	220.00	224.00	213.50	220.50	537,482
2021-12-13	225.50	230.50	220.50	221.00	468,775
2021-12-10	224.50	238.50	224.50	226.50	756,666
2021-12-09	236.50	242.00	225.00	228.50	1,427,775
2021-12-08	236.00	245.00	232.50	243.50	677,928
2021-12-07	230.50	237.50	225.00	237.50	810,635
2021-12-06	211.00	228.00	208.50	228.00	572,471
2021-12-03	211.50	215.50	206.00	209.00	391,563
2021-12-02	210.50	218.00	208.00	210.00	570,679
2021-12-01	198.80	217.50	198.80	217.00	1,445,893
2021-11-30	210.00	210.00	198.60	203.50	868,742
2021-11-29	213.00	219.50	208.00	209.50	576,728
2021-11-26	224.50	224.50	208.00	208.00	703,429
2021-11-25	229.50	238.00	226.50	233.50	694,190
2021-11-24	239.50	239.50	227.00	233.00	317,248
2021-11-23	247.00	247.00	235.00	235.00	249,290
2021-11-22	240.50	247.00	237.00	242.00	447,277
2021-11-19	242.00	242.00	227.50	238.00	516,102
2021-11-18	245.00	248.00	235.00	237.50	637,764
2021-11-17	255.50	260.50	245.00	245.00	864,108
2021-11-16	285.50	285.50	257.50	257.50	1,657,112
2021-11-15	277.00	284.50	277.00	281.00	678,977
2021-11-12	280.00	284.50	273.50	281.00	951,934
2021-11-11	280.50	286.00	279.00	281.00	793,258
2021-11-10	281.00	289.00	278.50	280.00	2,847,429
2021-11-09	311.50	311.50	274.50	278.50	1,772,942
2021-11-08	310.00	311.00	301.00	305.00	343,817
2021-11-05	298.00	309.50	290.50	307.00	2,196,545
2021-11-04	298.50	298.50	290.00	292.50	228,627
2021-11-03	302.00	302.00	290.50	297.00	251,291
2021-11-02	300.50	302.50	294.50	297.00	359,956
2021-11-01	293.50	310.50	293.50	300.00	308,246
2021-10-29	309.50	312.50	298.00	298.50	252,956
2021-10-28	302.50	308.00	294.50	303.50	803,899
2021-10-27	332.00	336.00	305.00	305.00	354,397
2021-10-26	336.00	355.00	336.00	337.50	213,790
2021-10-25	325.50	334.50	325.50	332.50	97,523
2021-10-22	332.50	340.50	320.00	330.50	208,715
2021-10-21	347.50	350.50	336.50	338.50	309,161
2021-10-20	373.50	375.00	347.50	351.00	279,933
2021-10-19	375.50	385.00	372.50	378.00	215,485
2021-10-18	364.00	383.00	358.50	378.50	135,404
2021-10-15	367.50	367.50	360.00	363.50	124,633
2021-10-14	366.50	374.00	363.50	365.50	77,850
2021-10-13	357.50	369.00	357.50	364.00	112,755
2021-10-12	380.00	381.00	358.00	358.00	364,388
2021-10-11	400.50	400.50	377.50	383.00	258,614
2021-10-08	370.00	398.00	369.00	393.50	261,371
2021-10-07	353.50	371.50	351.50	367.50	175,033
2021-10-06	378.50	383.50	356.00	356.00	197,042
2021-10-05	388.00	399.00	383.50	383.50	713,409
2021-10-04	402.00	402.00	380.00	391.00	247,710
2021-10-01	381.00	396.50	368.00	392.00	270,816
2021-09-30	382.50	388.50	380.50	383.00	250,281
2021-09-29	393.50	393.50	378.50	381.00	113,704
2021-09-28	396.50	396.50	381.00	384.00	272,017
2021-09-27	379.50	391.00	375.00	388.00	323,149
2021-09-24	373.50	376.50	364.50	372.00	201,425
2021-09-23	365.00	376.50	358.50	365.50	191,818
2021-09-22	377.50	378.00	360.50	368.50	175,318
2021-09-21	370.00	381.50	359.50	369.00	271,633
2021-09-20	360.50	368.50	345.00	365.50	335,992
2021-09-17	329.50	367.50	324.50	350.00	667,791
2021-09-16	303.50	324.00	303.50	322.50	239,407
2021-09-15	323.50	326.00	308.50	310.00	347,886
2021-09-14	357.50	361.00	326.50	326.50	305,495
2021-09-13	345.00	358.00	342.00	358.00	136,131
2021-09-10	334.00	347.50	334.00	346.00	156,398
2021-09-09	335.50	344.00	334.00	341.00	198,232
2021-09-08	342.00	353.50	338.50	338.50	231,646
2021-09-07	363.00	363.00	347.00	347.00	172,810
2021-09-06	360.00	360.00	350.00	353.00	170,442
2021-09-03	359.50	360.50	351.50	354.00	134,409
2021-09-02	365.00	365.00	353.00	361.00	167,838
2021-09-01	351.50	366.00	350.00	357.50	95,964
2021-08-31	361.00	361.00	351.50	352.50	252,907
2021-08-30	365.50	365.50	365.50	365.50	0
2021-08-27	358.00	365.50	356.00	365.50	106,777
2021-08-26	374.00	379.00	354.00	360.00	296,679
2021-08-25	370.00	380.00	363.50	379.00	195,909
2021-08-24	343.50	368.50	343.50	368.50	205,693
2021-08-23	342.50	352.00	340.50	347.00	140,840
2021-08-20	353.00	354.50	340.00	340.50	154,393
2021-08-19	346.50	361.50	337.50	355.00	730,168
2021-08-18	346.50	351.00	332.00	350.00	319,522
2021-08-17	351.00	351.00	336.00	342.00	199,135
2021-08-16	363.50	363.50	349.50	349.50	149,801
2021-08-13	366.00	369.50	359.50	363.50	203,819
2021-08-12	365.00	375.00	365.00	367.50	210,401
2021-08-11	362.50	370.50	362.50	365.50	339,233
2021-08-10	365.00	367.00	354.50	361.50	539,305
2021-08-09	356.50	365.00	348.50	365.00	376,642
2021-08-06	348.00	360.00	345.00	360.00	244,736
2021-08-05	339.00	350.00	331.50	350.00	373,169
2021-08-04	330.00	337.50	328.50	336.50	360,200
2021-08-03	328.00	334.00	324.00	327.00	217,475
2021-08-02	333.00	339.00	327.50	329.00	300,275
2021-07-30	330.50	331.50	318.00	325.00	339,860
2021-07-29	338.50	338.50	328.00	332.00	311,039
2021-07-28	318.50	341.00	318.50	330.00	609,225
2021-07-27	314.50	328.50	310.50	325.00	536,368
2021-07-26	292.00	313.50	290.00	312.50	363,530
2021-07-23	302.00	302.00	291.50	295.00	278,230
2021-07-22	296.00	316.00	296.00	303.50	463,278
2021-07-21	288.50	302.00	286.50	295.00	793,992
2021-07-20	284.00	292.00	278.50	280.00	687,173
2021-07-19	291.50	291.50	280.50	283.50	573,643
2021-07-16	285.00	299.00	284.00	291.00	1,383,461
2021-07-15	288.00	290.00	269.00	285.00	1,488,936
2021-07-14	300.00	300.00	282.50	284.00	585,317
2021-07-13	310.00	310.00	293.50	299.00	696,067
2021-07-12	321.50	327.00	307.00	307.00	1,011,544
2021-07-09	315.00	325.50	313.00	315.00	1,109,261
2021-07-08	323.00	325.50	302.50	313.00	943,012
2021-07-07	338.00	343.50	312.50	316.50	1,848,109
2021-07-06	345.50	348.00	335.50	347.50	576,282
2021-07-05	330.00	340.00	326.50	337.00	541,772
2021-07-02	328.50	332.00	325.50	326.00	290,884
2021-07-01	328.00	330.00	321.50	326.50	268,162
2021-06-30	331.50	331.50	319.00	320.00	400,184
2021-06-29	345.00	345.00	325.00	325.00	634,552
2021-06-28	348.50	348.50	334.50	339.00	338,428

Share	Price	Change
Beximco Pharma (BXP)	50.00	17.65%
UK Oil & Gas (UKOG)	0.00925	15.63%
Huddled Group (HUD)	0.75	15.38%
Provexis (PXS)	1.25	11.11%
Fletcher King (FLK)	65.00	10.17%

Share	Price	Change
Oxford Biodyn (OBD)	0.135	-21.51%
Arc Minerals (ARCM)	0.575	-19.01%
Mothercare (MTC)	0.975	-18.07%
Filtronic (FTC)	235.00	-17.86%
Invinity Energy (IES)	29.25	-15.23%

Share	Price	Volume
UK Oil & Gas (UKOG)	0.00925	702,877,601
Forgent (FORG)	0.0145	516,415,837
Tower Resources (TRP)	0.0185	441,978,401
Quantum Helium (QHE)	0.0285	415,913,654
Premier African Minerals (PREM)	0.01675	354,967,660