Pan African Resources Share History

Pan African Resources Share Price history. The following table shows end-of-day data PAF historical share prices for Pan African Resources, 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.

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

Date	Open	High	Low	Close	Volume
2026-06-25	96.60	100.70	95.50	99.85	6,096,233
2026-06-24	108.10	108.10	97.30	97.45	6,629,745
2026-06-23	105.10	105.50	103.10	104.00	4,545,027
2026-06-22	109.00	109.30	105.30	109.20	8,109,543
2026-06-19	110.20	110.20	104.10	106.40	22,022,047
2026-06-18	116.90	117.10	109.30	113.10	6,674,689
2026-06-17	114.70	119.30	114.30	118.20	4,924,757
2026-06-16	112.90	115.50	111.50	114.80	7,853,156
2026-06-15	115.00	117.70	114.30	115.20	14,433,494
2026-06-12	105.90	109.60	105.80	109.00	8,579,202
2026-06-11	101.00	105.20	99.65	103.20	8,335,303
2026-06-10	103.90	104.90	100.40	101.00	9,951,112
2026-06-09	110.50	110.90	104.90	104.90	5,648,891
2026-06-08	106.00	109.00	104.90	108.30	6,945,658
2026-06-05	110.00	113.40	106.20	106.40	6,198,652
2026-06-04	111.00	113.20	109.60	113.20	6,403,849
2026-06-03	114.00	116.00	111.50	111.50	6,154,924
2026-06-02	117.00	119.30	111.30	113.90	8,093,688
2026-06-01	136.10	136.30	113.50	115.10	15,234,979
2026-05-29	138.50	141.40	135.60	137.70	22,863,692
2026-05-28	134.50	137.90	131.60	136.70	4,610,829
2026-05-27	138.50	139.20	135.10	137.50	4,150,401
2026-05-26	136.00	142.50	134.80	138.40	4,988,468
2026-05-25	134.20	134.20	134.20	134.20	0
2026-05-22	138.00	139.00	133.40	134.20	4,113,596
2026-05-21	136.80	139.00	135.10	137.60	3,434,877
2026-05-20	134.80	141.00	133.70	139.60	4,448,404
2026-05-19	140.40	141.00	134.80	135.50	5,076,806
2026-05-18	139.30	143.40	137.00	141.00	3,461,512
2026-05-15	144.20	145.40	136.70	140.80	8,117,546
2026-05-14	149.50	154.10	147.80	149.20	3,781,719
2026-05-13	158.00	158.40	147.30	149.50	5,105,250
2026-05-12	152.50	158.10	149.00	153.50	7,740,135
2026-05-11	151.00	158.10	149.60	155.60	5,240,508
2026-05-08	155.52	156.94	149.70	151.14	5,353,616
2026-05-07	151.40	158.66	151.10	156.22	9,203,906
2026-05-06	143.26	150.82	143.26	148.48	7,881,451
2026-05-05	138.94	141.40	136.06	137.96	4,727,323
2026-05-04	139.68	139.68	139.68	139.68	0
2026-05-01	137.96	140.40	133.20	139.68	1,850,314
2026-04-30	137.00	142.00	136.84	139.60	4,401,042
2026-04-29	142.86	142.86	134.60	136.00	4,723,983
2026-04-28	140.20	145.12	139.50	140.02	6,007,472
2026-04-27	144.88	146.16	140.22	141.86	2,450,808
2026-04-24	145.06	149.20	143.04	145.58	3,956,543
2026-04-23	152.54	152.54	146.26	147.54	4,806,698
2026-04-22	156.50	157.88	152.72	154.30	3,033,528
2026-04-21	161.04	161.04	154.12	154.60	3,719,919
2026-04-20	162.88	165.28	160.38	162.32	5,174,709
2026-04-17	157.50	168.04	155.00	168.04	11,071,581
2026-04-16	160.44	161.24	156.42	157.82	2,977,360
2026-04-15	161.90	164.12	158.54	158.54	3,774,986
2026-04-14	158.30	162.58	158.30	162.58	5,306,500
2026-04-13	154.60	157.72	152.92	156.44	2,822,340
2026-04-10	153.90	157.94	151.52	157.94	4,121,930
2026-04-09	154.60	156.60	152.32	153.50	4,793,865
2026-04-08	158.80	163.04	155.36	157.00	12,912,310
2026-04-07	146.66	148.86	144.40	146.44	5,401,159
2026-04-06	147.80	147.80	147.80	147.80	0
2026-04-03	147.80	147.80	147.80	147.80	0
2026-04-02	146.00	152.20	141.20	147.80	9,836,962
2026-04-01	145.20	153.60	144.20	153.60	11,706,622
2026-03-31	133.80	140.20	133.20	139.40	14,221,575
2026-03-30	132.40	136.60	132.00	134.20	14,171,748
2026-03-27	131.80	133.80	126.80	131.60	6,466,591
2026-03-26	130.00	133.80	127.40	130.40	5,405,192
2026-03-25	133.20	138.00	132.60	135.00	10,039,244
2026-03-24	127.40	129.60	124.20	128.60	4,495,654
2026-03-23	116.60	130.40	114.00	125.60	23,033,434
2026-03-20	130.80	134.20	122.60	126.60	70,586,187
2026-03-19	134.60	135.20	123.80	127.20	15,351,945
2026-03-18	149.40	150.60	138.00	141.60	6,997,849
2026-03-17	151.20	153.40	146.40	148.60	12,857,103
2026-03-16	143.00	152.20	142.80	150.20	6,509,752
2026-03-13	148.60	150.20	142.80	144.20	8,491,833
2026-03-12	155.20	157.80	146.40	150.20	9,981,346
2026-03-11	158.00	158.00	152.80	154.40	4,302,393
2026-03-10	164.40	166.20	158.60	159.80	12,325,066
2026-03-09	150.60	161.60	148.60	160.40	8,552,708
2026-03-06	161.40	161.60	153.40	158.00	8,144,694
2026-03-05	169.40	169.60	159.60	160.20	8,697,475
2026-03-04	172.80	175.60	167.20	171.20	6,400,621
2026-03-03	180.60	181.00	167.20	172.80	13,665,000
2026-03-02	188.00	190.00	178.80	183.40	6,079,140
2026-02-27	183.00	185.00	177.80	179.20	12,657,447
2026-02-26	178.80	181.80	175.80	179.00	7,492,518
2026-02-25	182.00	183.00	178.20	180.00	9,823,043
2026-02-24	177.60	179.40	173.80	177.40	8,154,306
2026-02-23	171.40	179.40	169.60	178.40	14,024,975
2026-02-20	163.60	169.60	163.40	168.00	5,658,990
2026-02-19	156.20	163.60	152.80	161.80	6,363,861
2026-02-18	146.00	160.40	145.40	160.20	8,683,251
2026-02-17	144.40	146.00	140.00	145.80	5,259,274
2026-02-16	145.40	148.80	142.60	148.40	4,037,514
2026-02-13	144.00	145.60	138.60	145.40	6,808,158
2026-02-12	145.40	147.00	139.20	141.00	8,979,006
2026-02-11	142.40	147.60	141.00	145.00	6,650,595
2026-02-10	138.80	140.80	136.40	139.00	3,887,410
2026-02-09	138.00	141.60	136.60	141.20	8,305,487
2026-02-06	132.20	137.40	130.40	137.20	3,063,568
2026-02-05	132.40	135.20	130.20	132.80	5,952,695
2026-02-04	138.60	141.80	133.40	133.40	6,280,899
2026-02-03	136.80	138.60	134.40	136.60	10,697,206
2026-02-02	118.40	132.60	116.20	131.20	15,562,512
2026-01-30	138.40	139.60	131.00	132.20	11,572,191
2026-01-29	150.80	152.20	141.80	144.00	16,067,887
2026-01-28	143.60	148.60	141.60	146.80	16,339,192
2026-01-27	143.00	143.80	135.60	138.40	8,136,336
2026-01-26	143.20	147.00	142.00	145.00	11,079,029
2026-01-23	138.80	140.00	136.40	138.60	4,795,125
2026-01-22	132.00	138.00	131.20	138.00	5,811,424
2026-01-21	134.80	136.40	131.00	132.60	6,890,259
2026-01-20	128.00	133.60	128.00	131.80	11,911,142
2026-01-19	125.60	127.60	124.40	125.40	10,727,417
2026-01-16	123.20	125.40	121.60	124.60	9,055,364
2026-01-15	121.40	126.00	119.80	125.00	9,494,072
2026-01-14	127.00	127.00	120.60	121.40	4,585,064
2026-01-13	126.60	126.60	120.60	125.00	7,111,676
2026-01-12	121.40	127.60	121.40	127.60	9,342,179
2026-01-09	121.80	121.80	116.20	119.60	4,843,818
2026-01-08	117.60	120.20	116.60	118.80	7,212,166
2026-01-07	126.20	126.20	117.20	117.60	9,835,669
2026-01-06	120.60	129.00	119.80	129.00	6,843,237
2026-01-05	121.20	122.00	118.20	120.00	8,085,464
2026-01-02	123.00	124.60	120.00	120.00	6,401,444
2026-01-01	121.00	121.00	121.00	121.00	0
2025-12-31	123.20	123.20	119.80	121.00	2,192,438
2025-12-30	121.00	124.00	118.00	123.40	7,151,647
2025-12-29	121.20	122.60	116.80	120.00	7,902,893
2025-12-26	122.40	122.40	122.40	122.40	0
2025-12-25	122.40	122.40	122.40	122.40	0
2025-12-24	120.60	122.40	119.80	122.40	2,863,979
2025-12-23	120.00	121.20	117.80	121.20	6,967,470
2025-12-22	115.60	120.00	114.80	119.00	6,473,291
2025-12-19	115.60	115.60	110.80	112.00	113,368,726
2025-12-18	112.00	115.60	109.40	115.20	7,794,426
2025-12-17	112.00	114.00	111.60	112.20	4,772,786
2025-12-16	108.40	112.80	108.00	110.40	6,219,802
2025-12-15	112.60	115.00	109.20	109.20	4,990,690
2025-12-12	112.40	115.40	110.20	111.20	5,050,447
2025-12-11	109.00	111.00	107.80	110.60	4,511,203
2025-12-10	111.20	113.60	108.20	108.20	5,509,574
2025-12-09	106.80	111.40	104.00	110.60	4,467,637
2025-12-08	107.00	107.40	103.80	105.20	4,575,462
2025-12-05	108.20	108.60	105.00	106.80	4,660,064
2025-12-04	105.20	108.40	102.40	107.80	6,008,676
2025-12-03	106.60	107.20	103.80	105.40	4,006,742
2025-12-02	103.60	105.20	102.60	105.00	4,119,287
2025-12-01	100.20	106.00	100.20	103.60	3,293,697
2025-11-28	98.10	101.20	97.00	100.00	3,861,152
2025-11-27	100.00	100.20	95.40	97.10	6,873,561
2025-11-26	95.70	101.60	95.70	101.60	9,128,493
2025-11-25	95.20	95.90	92.70	95.40	4,344,433
2025-11-24	91.80	95.10	90.60	94.90	9,884,296
2025-11-21	90.60	91.80	88.40	91.80	5,549,671
2025-11-20	93.50	95.60	92.90	93.70	4,359,255
2025-11-19	93.50	95.80	91.70	93.50	3,193,619
2025-11-18	89.50	92.60	87.60	92.50	6,671,246
2025-11-17	94.80	94.80	92.90	93.40	2,473,609
2025-11-14	96.50	96.50	92.20	95.20	5,716,789
2025-11-13	95.10	100.40	95.10	96.60	6,719,468
2025-11-12	93.10	95.70	93.00	95.60	7,189,562
2025-11-11	90.90	93.90	90.90	92.50	3,684,324
2025-11-10	85.80	91.20	85.80	90.60	5,258,048
2025-11-07	86.10	88.00	85.00	85.40	3,577,547
2025-11-06	84.20	88.60	84.20	85.90	3,734,637
2025-11-05	81.40	85.10	81.40	83.20	3,929,890
2025-11-04	83.00	86.60	82.50	84.20	3,186,679
2025-11-03	83.90	86.10	83.80	84.70	3,200,188
2025-10-31	84.40	85.50	83.10	83.60	1,877,859
2025-10-30	81.80	85.30	81.70	84.20	7,721,480
2025-10-29	83.60	84.30	81.70	82.20	8,949,104
2025-10-28	80.50	81.90	76.50	81.50	16,008,245
2025-10-27	86.40	86.40	79.90	81.00	5,987,106
2025-10-24	86.30	87.70	85.30	87.70	2,793,319
2025-10-23	88.00	89.30	87.00	87.50	4,623,437
2025-10-22	87.10	89.00	83.20	85.00	14,709,581
2025-10-21	91.40	92.10	85.30	86.20	21,972,621
2025-10-20	90.50	92.20	89.00	91.90	8,266,841
2025-10-17	99.40	99.50	89.60	89.60	9,922,285
2025-10-16	95.00	99.70	94.90	98.90	7,857,300
2025-10-15	97.80	98.80	94.50	95.00	11,831,862
2025-10-14	92.80	97.80	91.30	97.80	8,751,492
2025-10-13	90.70	94.20	90.70	94.10	11,495,286
2025-10-10	88.50	90.20	84.40	89.00	10,401,128
2025-10-09	92.30	93.60	88.60	89.00	6,865,509
2025-10-08	91.60	94.00	91.50	92.70	6,496,355
2025-10-07	91.30	92.00	89.30	91.00	4,071,944
2025-10-06	90.80	92.80	89.30	91.00	4,687,478
2025-10-03	88.70	90.70	88.40	90.70	7,460,908
2025-10-02	87.80	90.30	87.00	87.00	5,577,408
2025-10-01	88.00	89.00	86.40	87.80	4,412,534
2025-09-30	88.20	88.40	86.20	87.60	5,222,035
2025-09-29	88.50	90.50	87.50	87.70	4,869,691
2025-09-26	87.10	87.20	84.10	86.70	3,967,067
2025-09-25	88.20	89.20	84.50	85.10	5,127,028
2025-09-24	88.40	91.00	87.80	88.10	3,829,297
2025-09-23	87.30	90.10	86.70	88.70	9,089,638
2025-09-22	88.80	90.10	85.10	86.70	6,953,766
2025-09-19	83.40	85.50	82.40	85.10	22,810,807
2025-09-18	82.90	82.90	80.00	81.30	7,765,571
2025-09-17	82.50	84.30	79.50	83.90	7,360,344
2025-09-16	79.50	83.00	79.20	82.70	8,797,688
2025-09-15	76.80	79.50	75.60	79.50	10,380,180
2025-09-12	77.00	79.00	76.20	77.00	13,129,940
2025-09-11	78.40	78.40	74.80	76.30	5,916,279
2025-09-10	76.00	78.70	74.30	78.70	20,722,226
2025-09-09	74.60	78.40	74.60	76.90	13,532,321
2025-09-08	70.60	78.50	70.00	75.10	15,368,777
2025-09-05	69.50	71.90	68.30	70.60	5,514,488
2025-09-04	68.90	69.30	67.10	68.50	7,679,992
2025-09-03	67.00	70.30	65.50	70.30	5,052,186
2025-09-02	64.60	67.00	60.50	67.00	6,568,799
2025-09-01	64.00	67.60	63.90	66.40	4,032,046
2025-08-29	63.90	63.90	62.00	63.20	1,473,091
2025-08-28	62.60	62.90	61.00	61.80	1,907,084
2025-08-27	63.00	63.00	61.50	62.20	3,871,486
2025-08-26	64.00	64.00	62.40	63.30	3,885,193
2025-08-25	63.10	63.10	63.10	63.10	0
2025-08-22	62.90	63.10	61.30	63.10	1,904,916
2025-08-21	61.80	63.20	61.20	62.50	2,171,665
2025-08-20	60.40	61.80	60.00	61.80	6,747,216
2025-08-19	60.50	61.70	59.80	60.40	2,087,974
2025-08-18	62.10	63.20	61.10	61.10	2,225,816
2025-08-15	61.30	62.20	60.80	62.20	2,485,969
2025-08-14	62.00	62.10	61.00	61.30	1,598,107
2025-08-13	63.10	63.50	61.70	61.70	5,856,292
2025-08-12	62.00	62.60	61.70	62.30	3,137,052
2025-08-11	61.30	62.10	60.10	61.70	2,456,263
2025-08-08	60.00	62.90	60.00	62.50	2,403,835
2025-08-07	61.20	62.50	60.70	61.70	2,468,513
2025-08-06	61.30	61.30	59.60	61.00	2,314,207
2025-08-05	58.50	60.20	58.40	60.10	3,631,375
2025-08-04	55.50	58.80	55.10	58.70	6,822,907
2025-08-01	55.00	55.60	53.10	55.50	1,902,328
2025-07-31	53.50	54.10	52.80	53.20	2,190,494
2025-07-30	56.00	56.00	53.50	53.90	9,618,024
2025-07-29	54.00	54.90	53.70	54.60	5,646,955
2025-07-28	54.00	56.10	54.00	54.10	1,621,012
2025-07-25	56.20	56.20	54.50	55.40	2,080,470
2025-07-24	55.70	56.30	53.30	55.30	4,742,433
2025-07-23	54.50	57.10	54.00	56.30	6,594,916
2025-07-22	54.60	55.10	53.40	55.00	14,194,144
2025-07-21	53.50	54.80	53.20	53.80	13,605,338
2025-07-18	51.20	53.90	51.20	53.50	10,598,366
2025-07-17	50.10	52.40	50.10	50.60	5,447,864
2025-07-16	51.40	52.00	50.90	51.10	3,371,166
2025-07-15	51.30	52.20	50.90	51.20	3,325,253
2025-07-14	50.40	52.30	50.40	51.30	2,894,171
2025-07-11	51.00	51.00	48.80	50.90	2,801,578
2025-07-10	49.05	50.20	48.50	48.80	2,721,437
2025-07-09	49.20	49.70	48.25	48.75	2,908,606
2025-07-08	49.75	51.20	49.50	50.10	6,822,025
2025-07-07	48.00	49.80	47.50	49.80	2,597,524
2025-07-04	49.00	49.65	48.65	48.90	1,781,769
2025-07-03	48.05	49.10	47.40	49.00	3,654,683
2025-07-02	48.05	48.05	45.60	47.10	3,439,421
2025-07-01	44.50	48.05	44.50	47.00	3,149,055
2025-06-30	44.50	46.10	44.50	45.75	2,605,579
2025-06-27	46.10	47.25	44.30	44.50	4,758,185
2025-06-26	47.45	48.20	46.50	47.00	2,975,743
2025-06-25	47.40	47.40	46.45	47.40	2,029,170
2025-06-24	48.55	49.20	46.15	47.00	6,989,859
2025-06-23	48.50	49.90	47.80	49.90	1,664,499
2025-06-20	49.95	49.95	48.35	48.80	6,955,688
2025-06-19	49.70	49.70	48.15	49.50	2,996,931
2025-06-18	47.90	49.80	47.90	49.15	2,099,372
2025-06-17	46.05	48.75	46.05	48.25	2,161,412
2025-06-16	47.80	48.45	47.20	47.65	1,802,264
2025-06-13	46.00	48.50	46.00	48.45	2,402,323
2025-06-12	46.00	48.20	46.00	47.80	2,989,123
2025-06-11	49.05	49.05	46.50	47.05	6,053,464
2025-06-10	47.85	47.85	46.25	47.50	3,762,538
2025-06-09	46.80	47.65	46.70	47.65	1,348,257
2025-06-06	47.75	49.40	46.30	46.50	4,792,278
2025-06-05	48.00	49.85	48.00	49.35	4,389,801
2025-06-04	48.70	48.80	47.70	48.65	1,693,026
2025-06-03	49.50	49.50	46.70	48.05	1,804,304
2025-06-02	47.25	48.65	46.00	47.70	4,365,382
2025-05-30	47.00	47.00	45.20	46.35	5,105,503
2025-05-29	45.20	46.35	45.20	46.15	1,358,260
2025-05-28	45.05	45.70	45.00	45.20	2,896,679
2025-05-27	47.00	47.00	44.00	45.00	4,650,333
2025-05-26	47.80	47.80	47.80	47.80	0
2025-05-23	46.60	47.95	46.60	47.80	1,929,419
2025-05-22	45.80	47.10	45.15	45.95	2,214,755
2025-05-21	46.15	47.05	45.45	45.80	2,963,558
2025-05-20	42.85	46.00	42.85	45.45	2,287,515
2025-05-19	42.95	45.50	42.95	44.90	2,984,304
2025-05-16	44.50	46.40	43.05	43.80	6,590,022
2025-05-15	45.30	46.40	42.75	46.40	8,378,514
2025-05-14	47.00	47.00	43.80	44.20	5,300,362
2025-05-13	46.00	47.05	45.15	45.60	5,316,035
2025-05-12	49.80	50.20	45.35	46.55	7,330,138
2025-05-09	49.00	50.00	48.80	49.80	4,035,290
2025-05-08	50.50	50.50	48.00	49.00	3,213,314
2025-05-07	48.35	49.70	47.45	49.70	5,590,367
2025-05-06	45.25	47.85	45.25	47.65	3,053,922
2025-05-05	44.35	44.35	44.35	44.35	4,513
2025-05-02	45.50	45.50	43.80	44.35	5,219,848
2025-05-01	44.50	44.50	43.20	43.50	1,993,636
2025-04-30	46.00	46.00	43.70	44.45	2,670,101
2025-04-29	46.00	46.00	43.70	44.10	2,820,940
2025-04-28	44.60	44.95	43.95	44.05	1,837,976
2025-04-25	44.80	45.00	43.15	44.20	3,299,413
2025-04-24	45.80	45.80	44.10	44.85	4,741,997
2025-04-23	47.00	47.10	43.05	44.25	11,329,103
2025-04-22	48.75	50.80	47.35	47.75	20,733,228
2025-04-21	47.65	47.65	47.65	47.65	0
2025-04-18	47.65	47.65	47.65	47.65	0
2025-04-17	49.50	49.55	47.65	47.65	9,286,218
2025-04-16	49.00	50.10	48.15	49.65	9,795,926
2025-04-15	48.35	48.75	47.10	47.85	7,449,092
2025-04-14	47.55	48.45	46.60	47.90	9,183,856
2025-04-11	44.00	48.00	43.90	47.50	15,162,561
2025-04-10	44.00	44.45	41.80	43.60	5,286,947
2025-04-09	40.45	42.55	39.50	42.40	5,386,678
2025-04-08	40.00	41.25	39.70	40.30	6,770,567
2025-04-07	39.40	41.35	37.70	39.55	11,235,652
2025-04-04	41.20	41.65	37.35	39.35	13,477,386
2025-04-03	43.00	44.10	40.30	41.05	11,095,999
2025-04-02	44.00	44.10	43.45	43.70	6,211,705
2025-04-01	42.30	45.00	42.30	44.05	11,237,271
2025-03-31	43.70	44.35	42.20	42.45	7,463,398
2025-03-28	42.95	44.20	42.95	43.30	3,967,469
2025-03-27	41.60	43.15	41.60	42.70	9,575,568
2025-03-26	41.55	42.80	41.55	41.75	7,857,246
2025-03-25	40.70	42.50	40.45	41.65	4,141,092
2025-03-24	40.75	41.55	40.05	40.05	13,509,886
2025-03-21	42.50	42.50	39.85	40.10	45,868,855
2025-03-20	41.15	42.20	40.65	41.55	13,216,643
2025-03-19	42.10	42.35	39.75	41.35	37,718,896
2025-03-18	41.85	42.65	40.75	42.65	11,894,437
2025-03-17	39.00	41.50	39.00	40.80	12,479,443
2025-03-14	36.50	39.00	36.50	38.60	13,941,459
2025-03-13	34.90	36.40	34.80	36.25	1,879,745
2025-03-12	36.50	36.50	34.55	35.00	9,847,548
2025-03-11	36.20	37.30	35.20	36.50	5,683,517
2025-03-10	37.85	38.55	36.00	36.00	4,641,691
2025-03-07	37.10	38.75	37.10	38.30	12,237,128
2025-03-06	36.50	37.25	36.15	36.45	6,546,543
2025-03-05	35.70	36.60	35.40	36.05	4,520,197
2025-03-04	33.00	37.00	33.00	35.35	7,643,417
2025-03-03	33.50	34.35	33.50	33.65	8,862,927
2025-02-28	36.00	36.00	33.90	34.05	9,019,010
2025-02-27	35.00	35.60	34.90	34.95	7,473,662
2025-02-26	35.70	36.25	35.35	35.70	5,396,488
2025-02-25	35.15	36.30	34.25	34.25	3,510,347
2025-02-24	35.65	35.95	35.00	35.30	4,829,163
2025-02-21	34.70	35.70	34.55	34.95	6,370,419
2025-02-20	34.80	36.80	34.80	34.90	6,802,289
2025-02-19	34.20	35.35	34.20	34.75	6,370,695
2025-02-18	34.60	35.00	33.90	34.00	6,344,354
2025-02-17	35.25	35.50	33.95	33.95	3,702,969
2025-02-14	35.40	37.10	35.35	35.35	3,279,502
2025-02-13	37.50	37.60	35.30	35.30	4,978,833
2025-02-12	37.40	37.70	34.00	36.25	13,436,917
2025-02-11	38.50	39.00	37.50	37.60	3,813,557
2025-02-10	42.40	42.50	38.00	38.30	15,171,883
2025-02-07	42.50	42.50	41.30	42.15	4,272,961
2025-02-06	42.50	42.50	40.25	41.20	2,787,857
2025-02-05	41.40	41.90	40.95	41.70	4,749,249
2025-02-04	41.15	41.15	40.40	40.80	2,653,055
2025-02-03	39.00	41.50	39.00	41.20	3,766,052
2025-01-31	39.90	40.65	39.30	40.00	5,448,447
2025-01-30	38.00	40.35	38.00	40.25	3,496,398
2025-01-29	37.00	37.90	37.00	37.15	956,727
2025-01-28	36.00	37.50	36.00	37.10	1,484,627
2025-01-27	37.80	37.85	36.50	36.70	4,550,027
2025-01-24	38.40	40.05	38.40	39.25	9,505,600
2025-01-23	38.00	39.50	38.00	38.50	3,289,895
2025-01-22	39.80	40.30	38.95	39.10	2,156,745
2025-01-21	36.50	39.60	36.50	39.60	4,886,699
2025-01-20	38.80	39.20	37.25	37.45	2,250,918
2025-01-17	36.50	39.45	36.50	37.90	13,268,262
2025-01-16	39.50	39.50	37.20	37.60	4,682,361
2025-01-15	36.10	39.35	36.10	38.25	3,956,883
2025-01-14	37.00	37.75	36.95	37.65	6,616,409
2025-01-13	36.95	37.45	36.40	36.80	3,387,814
2025-01-10	37.00	37.00	35.95	36.05	3,102,689
2025-01-09	34.35	36.40	34.35	36.20	3,033,297
2025-01-08	34.50	35.05	33.80	34.20	1,114,641
2025-01-07	35.00	35.00	34.05	34.35	1,336,157
2025-01-06	35.45	35.45	33.90	34.10	3,362,062
2025-01-03	37.00	37.00	35.05	35.05	816,737
2025-01-02	34.35	35.80	34.35	35.60	2,876,758
2025-01-01	34.35	34.35	34.35	34.35	0
2024-12-31	33.35	34.65	33.35	34.35	1,048,915
2024-12-30	33.55	33.80	33.00	33.15	950,873
2024-12-27	34.15	34.45	33.65	34.10	1,312,606
2024-12-26	34.05	34.05	34.05	34.05	0
2024-12-25	34.05	34.05	34.05	34.05	0
2024-12-24	34.25	34.35	34.00	34.05	309,011
2024-12-23	33.20	34.90	33.20	34.00	989,972
2024-12-20	34.15	34.85	34.15	34.50	4,821,630
2024-12-19	34.35	34.80	34.20	34.45	1,768,616
2024-12-18	36.40	36.40	34.60	34.60	2,912,026
2024-12-17	36.00	36.75	35.25	35.75	1,927,557
2024-12-16	36.60	37.25	35.95	36.15	2,508,041
2024-12-13	37.55	38.30	36.90	36.95	3,336,474
2024-12-12	39.00	39.90	37.40	37.45	4,598,579
2024-12-11	37.55	38.55	37.55	38.40	1,397,789
2024-12-10	39.00	39.00	36.90	37.95	2,845,571
2024-12-09	38.20	38.95	37.55	38.95	1,508,577
2024-12-06	36.40	38.00	36.40	37.20	2,913,475
2024-12-05	37.75	38.60	37.00	37.90	3,164,833
2024-12-04	37.80	37.80	36.45	36.50	2,172,337
2024-12-03	36.00	37.40	35.75	37.35	2,118,461
2024-12-02	34.40	35.60	34.40	35.55	1,523,619
2024-11-29	33.00	35.60	33.00	34.55	3,219,166
2024-11-28	37.45	37.45	33.80	34.25	2,626,466
2024-11-27	36.00	36.40	35.85	35.95	2,854,583
2024-11-26	36.70	36.70	35.65	36.00	2,472,082
2024-11-25	38.15	38.15	36.35	37.00	4,453,283
2024-11-22	37.10	39.25	37.10	38.35	5,678,297
2024-11-21	36.15	36.60	35.85	36.35	10,554,238
2024-11-20	34.55	36.25	34.55	36.25	2,679,094
2024-11-19	33.60	35.30	33.60	35.30	3,868,979
2024-11-18	32.60	33.90	32.15	33.55	3,758,728
2024-11-15	32.50	32.55	31.40	31.40	2,158,289
2024-11-14	31.20	32.15	31.15	32.15	3,706,429
2024-11-13	31.15	32.50	31.15	31.95	2,979,027
2024-11-12	31.80	32.20	30.90	31.10	5,835,807
2024-11-11	34.60	35.25	31.80	31.80	4,323,588
2024-11-08	36.50	36.50	34.70	34.75	1,751,066
2024-11-07	34.50	36.60	34.50	36.30	3,034,790
2024-11-06	36.80	36.80	34.35	35.30	9,541,473
2024-11-05	35.25	36.30	34.20	36.30	4,095,924
2024-11-04	35.90	36.05	34.20	34.85	3,063,312
2024-11-01	35.85	36.40	35.60	35.70	2,504,273
2024-10-31	37.90	37.90	35.10	36.20	3,558,752
2024-10-30	37.55	37.55	35.60	36.35	6,601,738
2024-10-29	35.15	36.15	35.15	36.00	2,761,533
2024-10-28	35.70	36.25	35.25	35.35	3,170,117
2024-10-25	36.50	37.25	36.20	36.20	6,115,315
2024-10-24	37.60	37.90	36.80	36.85	4,269,287
2024-10-23	38.50	38.50	36.95	37.60	7,029,398
2024-10-22	37.95	38.40	37.75	37.80	3,732,393
2024-10-21	37.95	37.95	36.90	37.70	3,706,853
2024-10-18	37.25	37.65	36.85	37.65	3,264,604
2024-10-17	37.00	37.20	36.20	37.20	3,055,783
2024-10-16	36.50	36.60	35.60	36.20	2,487,254
2024-10-15	35.05	35.50	34.65	35.50	2,009,825
2024-10-14	33.50	35.75	33.50	35.55	4,603,117
2024-10-11	33.80	34.75	33.80	34.40	2,289,684
2024-10-10	33.20	33.80	32.30	33.80	4,046,864
2024-10-09	33.75	33.75	33.00	33.30	2,126,800
2024-10-08	34.35	34.45	33.50	33.70	4,974,792
2024-10-07	34.25	35.55	34.20	34.60	3,790,115
2024-10-04	33.90	35.05	33.90	35.05	3,209,112
2024-10-03	34.30	34.30	33.35	33.75	1,958,534
2024-10-02	32.70	33.80	32.70	33.60	2,334,768
2024-10-01	33.15	33.70	31.50	33.10	4,121,680
2024-09-30	32.75	33.30	31.35	31.70	5,011,091
2024-09-27	33.60	33.60	32.70	32.85	3,437,366
2024-09-26	34.30	34.30	33.25	33.55	10,928,300
2024-09-25	32.90	33.85	32.85	33.60	15,191,604
2024-09-24	33.60	33.90	32.45	32.90	3,994,036
2024-09-23	33.35	34.00	33.10	33.65	1,513,266
2024-09-20	33.20	33.85	33.05	33.35	4,026,162
2024-09-19	32.90	33.95	32.70	33.30	4,469,882
2024-09-18	32.05	32.75	31.85	32.60	3,098,410
2024-09-17	33.45	33.45	32.30	32.70	5,698,540
2024-09-16	31.90	33.05	31.90	33.00	6,284,259
2024-09-13	31.00	32.20	30.90	32.00	10,042,874
2024-09-12	30.00	30.85	29.15	30.85	4,600,149
2024-09-11	30.05	30.05	28.20	28.85	7,076,234
2024-09-10	29.10	30.10	28.80	29.65	4,012,796
2024-09-09	28.80	29.45	28.70	29.10	1,360,843
2024-09-06	29.20	29.45	28.75	28.85	1,628,145
2024-09-05	30.50	30.50	29.05	29.20	1,966,553
2024-09-04	29.05	29.55	28.80	29.40	1,936,308
2024-09-03	31.50	31.50	29.10	29.15	1,964,423
2024-09-02	31.70	31.70	30.45	30.90	1,326,283
2024-08-30	30.70	31.75	30.70	31.00	3,631,493
2024-08-29	30.00	31.05	29.70	31.05	2,020,938
2024-08-28	31.50	31.50	29.40	29.90	1,973,977
2024-08-27	31.40	31.50	30.55	30.80	1,455,668
2024-08-26	30.85	30.85	30.85	30.85	0
2024-08-23	29.50	31.15	29.50	30.85	2,694,677
2024-08-22	31.55	31.55	30.00	30.60	3,221,647
2024-08-21	30.85	31.65	30.85	31.35	4,399,745
2024-08-20	29.80	31.00	29.80	30.85	2,507,082
2024-08-19	29.90	30.05	29.35	30.05	1,592,545
2024-08-16	29.30	30.00	29.15	29.90	2,136,445
2024-08-15	28.55	29.50	28.50	29.50	1,685,894
2024-08-14	28.95	28.95	28.30	28.70	1,472,108
2024-08-13	28.00	29.05	27.65	29.05	951,733
2024-08-12	28.05	28.35	27.60	28.35	3,924,275
2024-08-09	27.55	28.50	27.55	28.05	929,443
2024-08-08	27.30	28.05	27.10	28.05	1,892,485
2024-08-07	27.80	28.30	27.60	28.30	829,247
2024-08-06	28.55	28.85	27.40	27.45	2,014,938
2024-08-05	29.30	29.50	27.25	28.75	8,466,028
2024-08-02	29.30	30.00	29.05	29.30	2,504,519
2024-08-01	29.55	29.75	29.00	29.25	1,266,704
2024-07-31	28.25	29.75	28.25	29.50	3,293,202
2024-07-30	29.00	29.00	28.25	28.65	2,362,222
2024-07-29	28.45	28.75	28.15	28.15	2,586,532
2024-07-26	27.00	28.50	27.00	28.50	1,912,994
2024-07-25	28.20	28.20	26.90	27.00	2,968,249
2024-07-24	28.00	28.25	27.35	28.00	2,394,403
2024-07-23	26.10	27.30	26.10	26.95	1,408,124
2024-07-22	27.65	27.65	26.45	26.70	1,864,888
2024-07-19	27.05	27.05	26.35	26.35	1,464,706
2024-07-18	28.30	28.30	26.90	27.05	758,448
2024-07-17	27.95	28.00	27.00	27.40	3,063,148
2024-07-16	27.10	28.30	27.10	28.30	4,760,552
2024-07-15	28.00	28.00	26.65	27.05	914,380
2024-07-12	28.00	28.00	26.80	26.80	1,701,623
2024-07-11	27.90	28.00	27.50	27.85	1,830,603
2024-07-10	26.85	27.60	26.85	27.60	1,404,612
2024-07-09	27.00	27.25	26.50	26.90	1,753,036
2024-07-08	27.15	27.15	26.50	27.05	3,222,659
2024-07-05	27.90	27.90	26.80	27.05	1,607,448
2024-07-04	27.40	27.60	27.00	27.10	1,228,761
2024-07-03	27.15	27.75	26.95	27.40	3,613,539
2024-07-02	27.00	27.25	26.55	26.95	2,415,581
2024-07-01	27.00	27.20	26.15	27.10	2,622,654
2024-06-28	26.10	26.35	25.90	26.05	2,729,369
2024-06-27	27.00	27.15	26.35	26.70	7,040,589
2024-06-26	27.10	27.10	26.25	26.35	1,712,501
2024-06-25	27.50	27.65	26.70	26.85	1,697,761
2024-06-24	27.90	27.90	27.35	27.50	1,470,158
2024-06-21	27.20	28.15	27.15	27.55	17,114,373
2024-06-20	26.00	27.20	26.00	27.15	11,737,854
2024-06-19	25.55	26.50	25.35	25.90	5,102,264
2024-06-18	25.80	26.35	25.30	26.20	9,071,380
2024-06-17	25.40	25.50	25.00	25.50	3,335,479
2024-06-14	25.40	25.40	24.30	24.80	2,314,767
2024-06-13	24.60	25.25	24.45	24.65	3,561,512
2024-06-12	23.60	24.55	23.60	24.55	2,125,900
2024-06-11	23.35	24.10	23.35	23.55	8,395,111
2024-06-10	23.75	24.10	23.75	24.00	2,204,884
2024-06-07	24.00	24.35	23.80	23.85	3,475,234
2024-06-06	23.75	24.45	23.75	24.45	10,016,357
2024-06-05	24.05	24.20	23.75	23.90	3,395,780
2024-06-04	24.40	24.80	23.75	23.90	3,167,567
2024-06-03	25.65	25.65	24.30	24.75	3,575,608
2024-05-31	25.55	25.75	25.15	25.55	4,389,381
2024-05-30	24.60	25.80	24.55	25.55	2,938,950
2024-05-29	24.60	25.45	24.60	24.80	1,596,956
2024-05-28	25.70	25.70	24.85	25.00	1,751,283
2024-05-27	24.95	24.95	24.95	24.95	0
2024-05-24	24.80	24.95	24.40	24.95	2,235,772
2024-05-23	25.30	25.30	24.60	25.10	3,392,507
2024-05-22	26.20	26.20	25.15	25.35	3,246,530
2024-05-21	26.15	26.50	25.75	26.15	1,672,651
2024-05-20	26.35	27.05	26.05	26.30	3,820,296
2024-05-17	25.65	26.35	25.25	26.25	3,283,160
2024-05-16	25.85	26.25	25.65	25.70	3,481,884
2024-05-15	25.40	26.00	25.30	25.90	2,702,720
2024-05-14	26.00	26.00	24.90	25.35	1,431,940
2024-05-13	25.40	25.70	24.85	24.85	4,167,982
2024-05-10	24.20	25.95	24.20	25.25	7,802,003
2024-05-09	23.85	24.55	23.85	24.30	4,269,326
2024-05-08	24.00	24.15	23.65	23.65	1,307,247
2024-05-07	23.30	24.55	23.30	23.85	2,930,699
2024-05-06	24.00	24.00	24.00	24.00	0
2024-05-03	23.60	24.00	23.40	24.00	3,518,507
2024-05-02	25.00	25.00	23.75	24.30	8,189,282
2024-05-01	24.10	25.45	24.10	24.70	1,258,141
2024-04-30	24.50	25.45	24.20	24.20	3,036,695
2024-04-29	24.80	25.75	24.55	25.65	5,845,701
2024-04-26	24.40	24.80	24.25	24.80	3,006,765
2024-04-25	24.00	24.40	23.40	24.25	11,871,284
2024-04-24	23.45	23.60	22.95	23.40	2,295,022
2024-04-23	23.00	23.85	22.80	23.80	15,635,505
2024-04-22	24.35	24.35	22.85	22.95	11,224,724
2024-04-19	24.05	24.30	23.45	24.30	2,358,795
2024-04-18	25.00	25.00	23.65	23.85	3,659,540
2024-04-17	24.50	24.50	23.50	24.05	4,396,979
2024-04-16	25.50	25.50	23.55	23.90	4,805,882
2024-04-15	25.00	25.00	24.10	24.40	5,683,873
2024-04-12	23.95	25.05	23.65	24.60	7,661,314
2024-04-11	23.40	23.40	22.75	23.00	4,635,345
2024-04-10	23.80	23.85	22.90	23.40	5,874,379
2024-04-09	23.00	23.75	22.90	23.50	4,814,174
2024-04-08	22.70	23.00	22.40	23.00	6,331,420
2024-04-05	22.80	22.80	22.00	22.35	3,650,232
2024-04-04	22.15	22.75	21.95	22.65	3,520,240
2024-04-03	23.00	23.00	21.80	22.05	14,808,772
2024-04-02	23.50	23.50	22.15	22.25	8,909,244
2024-04-01	22.50	22.50	22.50	22.50	0
2024-03-29	22.50	22.50	22.50	22.50	0
2024-03-28	21.90	22.60	21.50	22.50	5,342,031
2024-03-27	21.00	21.90	20.70	21.90	5,199,250
2024-03-26	20.45	21.15	20.20	20.80	11,561,308
2024-03-25	20.75	21.00	20.30	20.40	3,853,041
2024-03-22	22.00	22.00	20.55	20.75	9,198,279
2024-03-21	20.85	21.35	20.40	20.80	4,393,354
2024-03-20	20.55	20.55	20.05	20.20	2,431,450
2024-03-19	21.00	21.00	20.25	20.60	6,522,567
2024-03-18	22.00	22.00	20.65	20.70	4,309,796
2024-03-15	21.90	22.30	21.65	21.85	6,901,215
2024-03-14	21.15	22.05	21.15	21.90	4,839,661
2024-03-13	21.85	22.25	21.15	21.90	3,140,299
2024-03-12	21.45	22.25	21.30	21.75	8,287,937
2024-03-11	21.10	21.60	20.10	21.10	3,327,548
2024-03-08	21.40	21.55	21.00	21.15	2,820,954
2024-03-07	21.25	21.70	20.90	21.30	4,599,302
2024-03-06	21.20	21.20	20.35	21.15	9,613,939
2024-03-05	20.80	21.50	20.20	20.55	10,443,448
2024-03-04	20.00	20.85	19.56	20.00	8,080,185
2024-03-01	19.40	20.00	19.38	19.78	3,238,667
2024-02-29	19.50	19.60	18.86	19.28	4,249,942
2024-02-28	19.00	19.26	18.46	19.06	3,247,667
2024-02-27	18.52	18.86	18.16	18.84	4,776,564
2024-02-26	18.50	18.50	17.92	18.20	3,322,726
2024-02-23	18.00	18.06	17.56	18.06	6,043,587
2024-02-22	19.00	19.00	17.72	17.84	3,470,913
2024-02-21	18.60	18.60	17.74	18.24	7,574,337
2024-02-20	17.18	18.14	17.12	18.10	3,406,633
2024-02-19	17.28	17.58	17.08	17.08	3,663,760
2024-02-16	17.10	17.56	17.00	17.20	5,531,245
2024-02-15	17.04	17.16	16.72	16.90	8,626,199
2024-02-14	17.52	17.52	16.40	16.86	5,011,222
2024-02-13	17.56	17.70	17.00	17.34	4,716,362
2024-02-12	17.38	17.38	16.88	17.32	4,768,066
2024-02-09	17.22	17.44	17.02	17.04	2,680,057
2024-02-08	17.92	17.92	17.26	17.26	1,913,987
2024-02-07	18.22	18.22	17.48	17.60	1,286,926
2024-02-06	17.98	18.36	17.68	17.70	3,122,821
2024-02-05	18.04	18.18	17.32	17.32	3,489,044
2024-02-02	18.80	18.80	17.94	17.94	6,010,999
2024-02-01	18.08	18.36	17.64	17.92	1,601,342
2024-01-31	18.02	18.22	17.78	17.92	1,981,160
2024-01-30	17.82	18.20	17.64	18.10	4,289,510
2024-01-29	17.80	17.80	17.34	17.50	6,138,592
2024-01-26	17.30	17.56	17.02	17.40	6,012,647
2024-01-25	18.00	18.00	17.06	17.38	792,778
2024-01-24	16.92	17.84	16.92	17.30	5,625,687
2024-01-23	16.00	17.04	16.00	16.86	7,287,782
2024-01-22	15.08	16.90	15.08	16.36	6,132,796
2024-01-19	15.60	15.86	15.32	15.64	1,573,904
2024-01-18	16.14	16.30	15.54	15.62	1,462,583
2024-01-17	15.96	15.96	15.38	15.70	2,939,563
2024-01-16	15.00	16.32	15.00	15.54	3,287,260
2024-01-15	15.98	16.36	15.60	15.76	1,425,619
2024-01-12	15.74	16.28	15.62	16.08	1,542,222
2024-01-11	15.88	15.90	15.40	15.44	964,455
2024-01-10	15.70	16.00	15.70	15.80	935,773
2024-01-09	15.70	16.28	15.70	15.98	1,104,061
2024-01-08	15.70	16.02	15.70	16.00	970,924
2024-01-05	16.00	16.42	16.00	16.00	1,060,809
2024-01-04	16.84	16.84	16.28	16.46	2,122,221
2024-01-03	16.00	16.74	16.00	16.44	2,635,852
2024-01-02	16.00	17.36	16.00	16.96	1,021,438
2024-01-01	16.86	16.86	16.86	16.86	0
2023-12-29	17.02	17.44	16.86	16.86	1,543,802
2023-12-28	16.98	17.16	16.82	17.08	1,327,626
2023-12-27	16.92	17.14	16.70	16.96	2,634,208
2023-12-26	16.94	16.94	16.94	16.94	0
2023-12-25	16.94	16.94	16.94	16.94	0
2023-12-22	17.08	17.12	16.64	16.94	2,473,275
2023-12-21	16.76	16.92	16.32	16.68	3,538,862
2023-12-20	16.00	17.00	16.00	16.46	2,989,776
2023-12-19	15.50	16.98	15.50	16.70	1,855,259
2023-12-18	15.50	16.92	15.50	16.52	1,820,228
2023-12-15	16.00	16.88	15.96	16.28	2,423,517
2023-12-14	15.30	16.96	15.30	16.70	6,126,218
2023-12-13	15.16	15.62	15.12	15.16	1,582,649
2023-12-12	15.30	16.18	15.30	15.30	4,967,416
2023-12-11	15.50	15.76	15.30	15.38	1,447,450
2023-12-08	15.50	16.52	15.50	15.88	3,291,731
2023-12-07	16.80	16.80	15.90	16.22	1,808,233
2023-12-06	15.50	16.68	15.50	16.28	1,836,289
2023-12-05	16.62	16.64	15.72	16.06	2,292,075
2023-12-04	17.00	17.54	16.58	16.68	7,347,327
2023-12-01	16.00	18.50	16.00	17.44	5,092,285
2023-11-30	16.88	17.48	16.50	16.58	5,980,723
2023-11-29	18.40	18.72	17.88	18.24	3,007,821
2023-11-28	17.00	18.32	16.96	18.32	3,846,837
2023-11-27	16.40	17.22	16.38	16.54	21,692,589
2023-11-24	17.00	17.00	15.90	16.32	2,998,544
2023-11-23	16.00	16.48	15.76	16.06	2,446,411
2023-11-22	16.02	16.70	15.96	16.32	3,942,340
2023-11-21	15.72	16.06	14.94	15.86	4,233,151
2023-11-20	15.50	15.82	15.50	15.62	1,372,069
2023-11-17	16.38	16.38	15.56	16.06	3,464,948
2023-11-16	15.90	16.12	15.52	15.70	2,826,081
2023-11-15	16.62	16.90	16.00	16.12	4,655,475
2023-11-14	15.26	16.70	15.16	16.38	9,292,849
2023-11-13	15.78	15.80	14.94	15.26	8,611,427
2023-11-10	16.74	16.74	15.38	15.46	3,753,569
2023-11-09	16.76	16.76	16.06	16.74	1,257,503
2023-11-08	16.04	16.34	15.88	16.20	2,007,833
2023-11-07	16.34	16.34	15.80	16.04	2,407,490
2023-11-06	16.30	16.56	15.44	16.26	12,347,913
2023-11-03	15.62	16.52	15.42	16.32	1,919,021
2023-11-02	16.04	16.20	15.62	16.18	1,875,936
2023-11-01	15.88	16.32	15.66	16.24	1,496,164
2023-10-31	16.76	16.76	15.92	16.20	3,889,026
2023-10-30	15.76	16.70	15.76	15.98	1,511,310
2023-10-27	16.00	16.10	15.68	15.98	2,792,046
2023-10-26	16.10	16.10	15.46	15.90	2,058,997
2023-10-25	15.62	16.80	15.18	15.90	4,489,152
2023-10-24	15.66	15.94	15.08	15.72	2,095,016
2023-10-23	15.68	16.78	15.40	15.88	3,473,592
2023-10-20	15.24	17.00	15.24	16.30	2,702,461
2023-10-19	16.16	16.16	15.36	15.56	1,161,331
2023-10-18	16.48	16.48	15.88	16.12	1,488,637
2023-10-17	15.00	16.24	15.00	16.14	1,797,406
2023-10-16	15.06	15.96	15.00	15.74	2,926,463
2023-10-13	14.80	15.64	14.54	15.14	9,413,386
2023-10-12	14.56	14.78	14.42	14.58	1,918,377
2023-10-11	13.98	14.64	13.98	14.64	1,935,010
2023-10-10	13.98	14.40	13.98	14.40	2,523,597
2023-10-09	13.50	14.20	13.50	13.94	18,266,110
2023-10-06	13.06	13.48	13.00	13.44	4,272,583
2023-10-05	13.14	13.14	12.90	13.06	1,196,696
2023-10-04	13.08	13.24	12.86	13.02	2,042,934
2023-10-03	13.50	13.50	12.98	13.14	3,379,928
2023-10-02	14.08	14.10	13.42	13.58	6,409,715
2023-09-29	14.96	15.06	14.38	14.38	3,173,421
2023-09-28	14.92	14.92	14.54	14.90	814,274
2023-09-27	15.24	15.24	14.76	14.94	1,228,604
2023-09-26	15.68	15.70	14.94	15.12	4,707,702
2023-09-25	15.98	16.12	15.60	15.98	1,337,418
2023-09-22	16.10	16.48	15.90	15.94	1,296,323
2023-09-21	15.92	16.22	15.46	16.00	2,670,027
2023-09-20	15.58	16.42	15.56	16.22	2,451,454
2023-09-19	15.18	15.86	15.18	15.58	9,035,396
2023-09-18	14.30	15.60	14.30	15.30	3,894,311
2023-09-15	14.06	14.38	13.98	14.28	2,710,323
2023-09-14	13.86	14.12	13.74	14.08	2,806,564
2023-09-13	14.08	14.26	13.84	14.00	2,447,435
2023-09-12	13.86	14.16	13.78	14.06	1,976,545
2023-09-11	13.92	14.18	13.70	14.02	2,087,348
2023-09-08	13.48	14.02	13.48	13.92	1,207,538
2023-09-07	14.14	14.14	13.46	13.94	1,855,213
2023-09-06	13.30	13.92	13.22	13.82	1,861,780
2023-09-05	13.44	13.78	13.34	13.78	1,451,420
2023-09-04	13.98	13.98	13.62	13.84	331,211
2023-09-01	13.78	13.96	13.60	13.94	2,487,968
2023-08-31	14.24	14.54	14.00	14.00	8,818,559
2023-08-30	14.20	14.66	14.08	14.46	1,282,259
2023-08-29	13.80	14.68	13.80	14.38	2,030,567
2023-08-28	13.80	13.80	13.80	13.80	0
2023-08-25	14.60	14.60	13.60	13.80	2,084,618
2023-08-24	14.48	14.62	14.06	14.46	1,217,918
2023-08-23	13.58	14.50	13.58	14.36	2,374,798
2023-08-22	13.26	14.00	13.22	13.94	904,564
2023-08-21	13.04	13.22	12.68	13.00	1,424,980
2023-08-18	13.12	13.14	12.44	12.80	2,279,673
2023-08-17	13.30	13.36	12.54	12.80	2,685,809
2023-08-16	13.60	13.60	13.28	13.34	1,698,372
2023-08-15	13.84	13.86	13.52	13.56	1,838,565
2023-08-14	13.40	14.32	13.40	14.18	2,875,787
2023-08-11	13.48	13.98	13.24	13.94	3,865,867
2023-08-10	13.06	13.50	13.06	13.28	5,023,609
2023-08-09	13.26	14.44	13.26	13.34	2,011,573
2023-08-08	13.74	13.80	13.16	13.26	4,851,930
2023-08-07	13.98	14.14	13.82	13.92	2,350,221
2023-08-04	13.84	14.02	13.64	13.94	1,524,445
2023-08-03	14.00	14.16	13.64	14.06	1,002,958
2023-08-02	14.32	14.34	13.94	14.02	2,290,882
2023-08-01	14.44	14.70	14.40	14.50	12,703,351
2023-07-31	13.92	14.56	13.92	14.44	3,176,506
2023-07-28	13.84	14.10	13.84	14.06	2,008,977
2023-07-27	14.90	14.90	13.84	13.84	5,774,837
2023-07-26	14.60	14.76	14.04	14.04	912,645
2023-07-25	14.40	14.64	14.16	14.36	1,261,555
2023-07-24	14.90	14.90	13.60	14.34	2,230,218
2023-07-21	14.54	14.80	14.38	14.38	7,953,332
2023-07-20	14.20	14.72	14.20	14.60	3,481,278
2023-07-19	14.00	14.36	13.96	14.34	3,814,103
2023-07-18	13.28	14.00	13.28	13.90	1,653,135
2023-07-17	14.00	14.00	13.26	13.42	825,267
2023-07-14	13.22	13.56	13.14	13.42	1,135,905
2023-07-13	13.82	13.94	13.26	13.62	6,175,541
2023-07-12	13.04	13.64	12.98	13.36	2,723,831
2023-07-11	13.50	13.50	12.58	12.86	1,568,767
2023-07-10	13.00	13.00	12.28	12.36	2,275,324
2023-07-07	12.30	12.54	12.10	12.44	2,464,281
2023-07-06	12.44	12.60	12.04	12.12	4,465,681
2023-07-05	12.94	13.08	12.60	12.62	810,893
2023-07-04	12.92	13.06	12.72	12.96	2,915,939
2023-07-03	12.82	13.26	12.82	12.96	1,807,894
2023-06-30	12.36	12.76	12.26	12.52	4,428,679
2023-06-29	12.62	12.70	12.00	12.10	7,223,761
2023-06-28	12.00	12.92	12.00	12.92	4,260,239
2023-06-27	13.06	13.06	12.28	12.28	4,554,928
2023-06-26	12.00	13.28	12.00	12.86	4,637,091
2023-06-23	12.34	12.78	11.92	12.46	3,960,437
2023-06-22	12.58	12.58	12.00	12.02	2,133,741
2023-06-21	13.60	13.60	12.38	12.64	6,660,657
2023-06-20	13.22	13.30	12.54	12.60	6,857,873
2023-06-19	12.60	13.42	12.56	13.22	6,730,959
2023-06-16	14.00	14.00	12.64	12.78	2,881,856
2023-06-15	12.82	13.44	12.68	12.86	4,698,455
2023-06-14	13.16	13.30	12.92	13.06	3,826,296
2023-06-13	14.00	14.00	13.04	13.14	7,002,598
2023-06-12	13.00	13.32	13.00	13.12	1,832,814
2023-06-09	13.40	13.42	13.16	13.32	3,419,306
2023-06-08	13.32	13.76	12.98	13.40	5,319,227
2023-06-07	13.44	13.56	13.20	13.32	7,956,030
2023-06-06	13.54	13.70	13.22	13.22	4,127,230
2023-06-05	14.30	14.30	13.54	13.54	9,918,246
2023-06-02	14.30	14.80	14.22	14.22	3,010,519
2023-06-01	13.10	14.38	13.10	14.26	3,666,987
2023-05-31	13.42	13.68	13.30	13.66	4,983,261
2023-05-30	13.52	13.90	13.10	13.24	8,714,343
2023-05-29	13.50	13.50	13.50	13.50	0
2023-05-26	14.76	15.80	12.80	13.50	41,199,079
2023-05-25	18.00	18.00	16.64	16.88	6,340,337
2023-05-24	16.32	17.46	16.32	17.04	3,590,607
2023-05-23	16.32	16.92	16.32	16.82	7,812,737
2023-05-22	16.76	16.88	16.52	16.56	5,980,071
2023-05-19	17.20	17.20	16.42	16.50	5,915,700
2023-05-18	17.30	17.60	16.90	16.90	7,781,018
2023-05-17	18.02	18.02	17.50	17.66	1,818,927
2023-05-16	18.32	18.62	17.98	17.98	903,784
2023-05-15	18.04	19.00	18.04	18.54	1,633,476
2023-05-12	18.24	18.34	17.42	18.04	3,767,470
2023-05-11	18.88	18.98	18.34	18.48	7,037,117
2023-05-10	19.38	19.72	19.00	19.18	1,927,698
2023-05-09	20.15	20.15	19.32	19.58	1,843,386
2023-05-08	19.96	19.96	19.96	19.96	0
2023-05-05	20.50	20.85	19.70	19.96	2,485,175
2023-05-04	19.00	20.80	18.56	20.20	8,595,232
2023-05-03	18.14	18.98	18.06	18.58	4,385,842
2023-05-02	17.90	18.10	17.28	17.80	5,091,075
2023-05-01	17.70	17.70	17.70	17.70	0
2023-04-28	17.12	17.88	17.12	17.70	3,156,691
2023-04-27	17.78	17.78	17.14	17.22	1,284,623
2023-04-26	18.16	18.32	17.90	17.96	2,373,530
2023-04-25	18.00	18.34	17.98	18.16	4,735,115
2023-04-24	18.48	18.86	18.42	18.42	3,011,125
2023-04-21	18.94	19.00	18.42	18.52	3,914,553
2023-04-20	18.50	19.12	18.50	18.82	8,025,384
2023-04-19	18.80	19.12	18.62	18.78	3,439,396
2023-04-18	18.80	19.58	18.76	19.50	4,517,007
2023-04-17	18.70	19.04	18.70	18.80	2,893,184
2023-04-14	18.86	18.96	18.48	18.48	5,594,934
2023-04-13	17.70	19.06	17.62	19.06	11,921,568
2023-04-12	17.70	17.72	17.42	17.68	3,300,011
2023-04-11	17.26	17.68	17.14	17.68	6,944,039
2023-04-10	17.04	17.04	17.04	17.04	0
2023-04-07	17.04	17.04	17.04	17.04	0
2023-04-06	17.38	17.48	16.94	17.04	2,915,081
2023-04-05	17.46	17.46	17.02	17.02	10,229,310
2023-04-04	16.00	17.42	16.00	16.98	4,797,788
2023-04-03	16.14	16.66	16.02	16.48	3,197,590
2023-03-31	17.20	17.20	16.44	16.58	3,322,647
2023-03-30	16.32	17.10	16.32	16.76	3,952,686
2023-03-29	16.00	16.30	15.96	16.22	2,084,299
2023-03-28	15.00	16.10	15.00	16.08	4,964,933
2023-03-27	15.92	16.08	15.42	15.48	4,494,101
2023-03-24	16.00	16.24	15.60	16.00	9,117,439
2023-03-23	15.20	15.70	15.18	15.66	6,437,595
2023-03-22	14.36	15.14	14.28	15.10	1,606,248
2023-03-21	15.50	15.50	14.26	14.48	2,266,853
2023-03-20	15.00	15.38	14.96	15.08	4,332,237
2023-03-17	14.82	14.96	14.30	14.46	3,448,753
2023-03-16	14.00	14.62	14.00	14.36	5,920,444
2023-03-15	14.54	14.96	13.90	14.50	4,727,230
2023-03-14	13.80	14.54	13.80	14.50	3,361,120
2023-03-13	12.98	14.62	12.98	14.42	7,057,268
2023-03-10	12.60	13.46	12.60	13.12	4,111,530
2023-03-09	13.30	13.54	12.80	12.80	4,853,068
2023-03-08	13.10	13.82	13.10	13.34	4,629,636
2023-03-07	13.70	14.06	13.22	13.22	4,313,129
2023-03-06	14.00	14.36	13.88	14.10	2,580,359
2023-03-03	13.86	14.74	13.86	14.54	2,677,929
2023-03-02	14.20	14.42	13.92	13.94	2,040,733
2023-03-01	13.56	14.48	13.56	14.24	5,733,380
2023-02-28	13.12	13.72	13.10	13.56	6,481,815
2023-02-27	13.12	13.50	13.12	13.22	3,214,237
2023-02-24	13.64	13.84	13.42	13.46	2,947,436
2023-02-23	14.00	14.14	13.82	13.82	4,043,725
2023-02-22	14.66	14.70	14.02	14.08	4,489,330
2023-02-21	14.90	15.08	14.70	14.70	1,728,076
2023-02-20	14.86	14.92	14.60	14.88	3,240,458
2023-02-17	14.66	15.00	14.54	14.86	4,482,291
2023-02-16	14.60	15.02	14.60	14.90	4,835,201
2023-02-15	14.86	15.16	14.52	14.60	6,805,533
2023-02-14	15.00	15.30	14.88	15.00	4,180,162
2023-02-13	16.00	16.00	15.04	15.06	4,022,174
2023-02-10	16.00	16.00	15.42	15.52	7,018,224
2023-02-09	16.24	16.30	15.84	15.88	5,063,206
2023-02-08	16.50	16.56	16.10	16.18	2,338,612
2023-02-07	16.24	16.38	16.04	16.12	3,671,929
2023-02-06	16.60	16.60	16.18	16.32	3,642,792
2023-02-03	16.70	16.92	16.44	16.54	2,765,838
2023-02-02	16.76	17.06	16.42	16.48	8,242,788
2023-02-01	16.90	16.90	16.28	16.44	2,699,710
2023-01-31	16.80	17.00	16.46	16.90	4,703,245
2023-01-30	18.48	18.48	16.88	17.04	7,506,228
2023-01-27	19.40	19.40	18.30	18.48	2,682,322
2023-01-26	18.00	19.10	18.00	18.74	4,688,693
2023-01-25	18.56	18.58	18.04	18.44	2,683,045
2023-01-24	19.00	19.00	17.80	18.64	5,713,040
2023-01-23	17.70	18.22	17.70	18.12	2,680,663
2023-01-20	17.52	17.76	17.46	17.70	1,489,481
2023-01-19	18.06	18.06	17.30	17.58	1,971,478
2023-01-18	18.20	18.28	17.88	17.88	2,211,056
2023-01-17	17.90	18.40	17.86	17.98	1,241,667
2023-01-16	18.44	18.72	18.18	18.34	1,748,833
2023-01-13	18.54	18.78	18.40	18.58	4,633,093
2023-01-12	17.86	18.50	17.86	18.48	2,253,276
2023-01-11	18.20	18.60	17.98	17.98	2,045,306
2023-01-10	18.20	18.20	17.72	17.90	2,918,187
2023-01-09	18.12	18.38	17.90	17.90	3,108,967
2023-01-06	17.34	17.94	17.16	17.88	5,582,672
2023-01-05	17.40	17.76	17.08	17.18	3,984,300
2023-01-04	17.10	17.66	17.10	17.28	4,362,542
2023-01-03	16.30	17.28	16.30	16.94	2,656,636
2023-01-02	16.54	16.54	16.54	16.54	0
2022-12-30	17.40	17.40	16.20	16.54	1,809,508
2022-12-29	16.52	16.58	16.24	16.54	2,221,940
2022-12-28	16.38	16.72	16.26	16.42	3,195,878
2022-12-27	16.34	16.34	16.34	16.34	0
2022-12-26	16.34	16.34	16.34	16.34	0
2022-12-23	16.40	17.02	16.34	16.34	1,554,230
2022-12-22	17.26	17.46	16.64	16.68	4,882,121
2022-12-21	17.26	17.58	17.20	17.26	6,203,092
2022-12-20	16.60	17.36	16.60	17.14	3,295,397
2022-12-19	17.12	17.30	16.96	17.02	2,069,085
2022-12-16	16.80	16.98	16.44	16.96	1,598,775
2022-12-15	17.08	17.08	16.56	16.84	3,261,939
2022-12-14	17.64	17.84	17.26	17.26	5,507,447
2022-12-13	17.00	17.66	16.70	17.26	6,482,528
2022-12-12	16.88	16.94	16.52	16.92	2,179,562
2022-12-09	17.12	17.32	17.00	17.02	6,861,355
2022-12-08	16.90	17.46	16.62	17.26	6,335,711
2022-12-07	16.64	16.66	16.40	16.62	9,094,863
2022-12-06	16.90	16.90	16.46	16.62	8,574,265
2022-12-05	16.60	17.40	16.60	16.92	15,332,645
2022-12-02	17.00	17.50	16.92	17.14	3,578,382
2022-12-01	18.20	18.20	17.10	17.58	5,319,206
2022-11-30	18.08	18.60	17.76	17.76	7,757,527
2022-11-29	17.84	18.44	17.74	18.40	1,991,714
2022-11-28	17.52	18.54	17.52	17.74	23,770,817
2022-11-25	18.20	18.20	17.38	17.76	4,370,925
2022-11-24	17.68	17.72	17.28	17.72	3,608,993
2022-11-23	17.20	17.86	17.20	17.50	5,114,707
2022-11-22	18.00	18.10	17.70	17.84	2,490,228
2022-11-21	17.76	18.38	17.76	18.32	4,336,034
2022-11-18	17.58	18.10	17.54	18.10	1,875,345
2022-11-17	17.88	18.16	17.34	18.00	4,702,990
2022-11-16	18.48	18.58	17.92	18.02	1,300,214
2022-11-15	18.94	18.94	18.26	18.30	5,710,527
2022-11-14	18.26	19.08	18.20	18.70	1,942,789
2022-11-11	18.26	19.32	18.26	18.94	2,659,293
2022-11-10	18.34	19.24	17.90	19.12	7,637,582
2022-11-09	18.24	18.46	17.86	18.38	17,931,290
2022-11-08	17.70	18.36	17.50	18.36	6,065,525
2022-11-07	17.54	18.24	17.54	18.24	6,312,237
2022-11-04	16.80	18.36	16.80	18.12	5,109,332
2022-11-03	16.38	16.94	16.30	16.94	10,179,205
2022-11-02	16.30	17.44	16.30	16.84	16,226,278
2022-11-01	17.20	17.42	16.88	17.26	2,892,055
2022-10-31	16.96	17.12	16.52	16.92	9,998,672
2022-10-28	17.24	17.32	16.70	17.06	2,931,479
2022-10-27	17.30	17.52	16.92	17.24	4,150,485
2022-10-26	16.82	17.88	16.82	17.62	4,881,635
2022-10-25	16.50	17.24	16.38	16.88	2,416,754
2022-10-24	16.98	17.00	16.38	16.56	4,973,259
2022-10-21	16.06	16.98	16.06	16.98	1,776,833
2022-10-20	16.14	16.22	15.72	16.10	1,921,615
2022-10-19	16.54	16.54	15.92	16.12	1,487,247
2022-10-18	16.38	16.66	16.26	16.38	1,430,480
2022-10-17	16.44	16.50	16.30	16.36	1,147,780
2022-10-14	16.86	16.86	16.22	16.36	4,214,246
2022-10-13	17.50	17.50	16.38	16.50	2,012,007
2022-10-12	16.50	17.14	16.50	16.78	1,973,340
2022-10-11	17.02	17.20	16.58	17.04	4,042,788
2022-10-10	17.30	17.48	16.88	17.26	1,745,393
2022-10-07	18.00	18.00	17.02	17.18	1,646,766
2022-10-06	17.36	18.06	17.32	17.84	2,330,996
2022-10-05	17.56	17.56	17.06	17.38	2,070,540
2022-10-04	17.06	17.88	17.00	17.80	3,199,851
2022-10-03	17.30	17.50	16.40	16.86	5,076,218
2022-09-30	16.00	17.68	16.00	17.50	4,627,753
2022-09-29	17.50	17.50	16.26	16.40	3,714,898
2022-09-28	16.20	17.22	15.84	16.82	4,403,017
2022-09-27	16.06	16.84	16.06	16.28	2,151,813
2022-09-26	16.48	16.70	16.00	16.32	3,138,519
2022-09-23	16.90	16.98	16.14	16.16	3,253,855
2022-09-22	16.50	17.18	16.50	16.84	3,346,806
2022-09-21	17.26	17.30	16.34	16.44	3,224,117
2022-09-20	17.94	17.94	17.00	17.00	1,600,469
2022-09-19	17.68	17.68	17.68	17.68	0
2022-09-16	17.50	17.84	17.12	17.68	3,809,520
2022-09-15	18.50	18.50	17.46	17.70	6,412,826
2022-09-14	19.00	19.00	18.10	18.16	4,209,907
2022-09-13	18.64	19.30	18.50	18.56	12,460,812
2022-09-12	19.22	19.22	18.72	19.12	2,932,572
2022-09-09	19.40	19.62	19.08	19.28	9,214,184
2022-09-08	18.76	19.26	18.56	19.06	2,048,804
2022-09-07	18.04	18.64	17.72	18.58	8,578,557
2022-09-06	18.50	18.50	17.92	18.26	9,412,206
2022-09-05	17.60	18.34	17.52	18.30	10,979,987
2022-09-02	17.64	18.14	17.52	17.72	8,025,850
2022-09-01	19.00	19.00	17.56	18.00	6,120,895
2022-08-31	18.50	18.64	17.80	18.40	16,219,519
2022-08-30	19.52	19.52	18.54	18.88	10,661,558
2022-08-29	20.00	20.00	20.00	20.00	0
2022-08-26	20.00	20.20	19.88	20.00	9,108,658
2022-08-25	20.15	20.45	19.98	20.20	1,353,499
2022-08-24	19.68	20.05	19.58	19.94	1,770,364
2022-08-23	19.24	19.90	19.24	19.72	1,124,342
2022-08-22	19.14	19.28	18.76	19.28	15,119,838
2022-08-19	19.50	19.56	19.10	19.46	2,964,013
2022-08-18	19.76	19.80	19.40	19.62	3,155,987
2022-08-17	19.94	20.15	19.60	19.84	6,411,831
2022-08-16	19.60	20.35	19.60	20.20	3,591,544
2022-08-15	20.55	20.55	19.58	19.82	11,061,160
2022-08-12	20.80	21.00	20.25	20.60	3,771,603
2022-08-11	20.65	21.25	20.65	20.85	1,405,613
2022-08-10	20.70	21.30	20.65	21.20	11,335,908
2022-08-09	20.85	21.10	20.70	20.90	949,385
2022-08-08	19.40	20.95	19.40	20.95	2,465,892
2022-08-05	19.40	20.60	19.40	20.35	7,427,892
2022-08-04	19.90	20.65	19.84	20.35	5,898,652
2022-08-03	19.02	20.25	19.02	20.15	3,425,520
2022-08-02	20.40	20.40	19.72	20.25	1,807,713
2022-08-01	19.82	20.80	19.70	19.86	11,565,593
2022-07-29	19.60	20.45	19.48	20.30	12,534,836
2022-07-28	19.06	19.46	19.06	19.46	2,882,111
2022-07-27	18.50	18.92	18.50	18.84	1,975,104
2022-07-26	18.86	19.04	18.54	19.00	6,903,335
2022-07-25	18.50	19.36	18.50	18.80	3,831,110
2022-07-22	18.40	19.00	18.30	18.82	9,319,213
2022-07-21	18.74	18.78	18.04	18.48	6,627,359
2022-07-20	18.30	18.94	18.30	18.84	4,786,508
2022-07-19	18.60	18.74	18.24	18.74	13,140,760
2022-07-18	18.60	18.98	18.26	18.60	3,129,838
2022-07-15	19.28	19.28	18.32	18.50	13,406,350
2022-07-14	19.48	19.64	18.90	19.50	10,323,441
2022-07-13	19.60	19.72	19.14	19.72	8,705,659
2022-07-12	20.10	20.10	19.54	19.60	7,674,127
2022-07-11	20.20	20.25	19.76	19.86	3,657,992
2022-07-08	19.76	20.35	19.76	20.30	6,259,169
2022-07-07	19.20	19.80	18.88	19.80	17,126,511
2022-07-06	19.58	19.76	18.82	18.92	2,033,285
2022-07-05	20.35	20.35	19.14	19.30	3,104,238
2022-07-04	20.10	20.30	19.56	20.25	3,695,245
2022-07-01	20.65	20.65	19.10	19.54	8,633,138
2022-06-30	18.60	20.75	18.60	20.75	10,639,897
2022-06-29	19.62	19.68	18.92	19.12	1,561,805
2022-06-28	19.12	19.96	19.12	19.72	3,195,952
2022-06-27	19.40	19.98	19.30	19.84	2,971,722
2022-06-24	19.22	19.22	18.56	19.12	2,670,108
2022-06-23	19.12	19.12	18.32	18.56	6,379,088
2022-06-22	19.20	19.42	18.78	19.06	4,768,066
2022-06-21	19.16	19.38	19.08	19.08	1,631,927
2022-06-20	19.08	19.36	18.84	19.24	1,598,363
2022-06-17	20.00	20.00	19.22	19.22	8,393,786
2022-06-16	19.86	19.94	19.26	19.94	3,892,574
2022-06-15	19.70	19.98	19.42	19.78	11,634,936
2022-06-14	20.00	20.45	19.48	19.66	6,144,598
2022-06-13	20.00	20.75	19.94	19.94	5,322,613
2022-06-10	19.94	20.50	19.64	20.20	3,829,012
2022-06-09	20.00	20.25	19.80	19.96	3,524,258
2022-06-08	20.10	20.65	19.76	19.96	3,446,219
2022-06-07	20.60	20.75	20.15	20.65	3,870,347
2022-06-06	20.80	20.95	20.05	20.75	11,572,069
2022-06-03	19.98	19.98	19.98	19.98	0
2022-06-02	19.98	19.98	19.98	19.98	0
2022-06-01	19.90	20.10	19.68	19.98	5,994,339
2022-05-31	20.15	20.60	19.76	20.20	72,017,004
2022-05-30	19.58	20.35	19.52	20.05	8,018,026
2022-05-27	20.10	20.45	19.50	19.50	21,502,970
2022-05-26	21.05	21.45	19.94	20.05	5,248,411
2022-05-25	21.65	22.40	21.10	21.10	10,197,191
2022-05-24	21.25	22.30	21.25	22.25	6,177,196
2022-05-23	21.20	21.80	21.00	21.60	11,478,016
2022-05-20	20.80	21.65	20.70	21.05	17,377,635
2022-05-19	20.00	20.90	19.60	20.70	14,893,956
2022-05-18	21.50	21.50	19.96	20.00	17,690,650
2022-05-17	20.25	20.70	19.62	20.55	11,112,937
2022-05-16	19.22	19.86	19.10	19.70	17,840,472
2022-05-13	19.60	19.86	19.30	19.48	13,002,778
2022-05-12	19.96	19.96	18.66	19.62	22,964,794
2022-05-11	20.10	20.65	19.50	20.10	6,456,221
2022-05-10	21.50	21.50	20.25	20.30	15,304,973
2022-05-09	22.95	22.95	20.10	20.80	6,818,812
2022-05-06	22.25	22.40	21.45	22.30	19,021,049
2022-05-05	22.00	23.25	22.00	22.25	6,800,161
2022-05-04	21.75	22.50	21.75	22.20	15,998,709
2022-05-03	21.85	22.55	21.35	22.35	4,442,406
2022-05-02	21.85	21.85	21.85	21.85	0
2022-04-29	22.50	22.55	21.85	21.85	13,569,186
2022-04-28	22.75	22.75	21.15	22.25	7,110,493
2022-04-27	21.20	22.30	21.05	22.00	7,208,316
2022-04-26	20.45	21.20	20.10	21.10	16,669,785
2022-04-25	22.00	22.00	19.82	20.10	8,929,295
2022-04-22	21.55	22.00	21.25	21.75	19,337,484
2022-04-21	22.30	22.30	21.65	21.75	5,472,976
2022-04-20	23.00	23.00	21.60	22.30	9,509,362
2022-04-19	23.00	23.25	22.40	22.40	5,416,854
2022-04-18	22.80	22.80	22.80	22.80	0
2022-04-15	22.80	22.80	22.80	22.80	0
2022-04-14	24.50	24.50	22.80	22.80	15,154,274
2022-04-13	23.55	24.00	23.10	24.00	12,031,363
2022-04-12	23.00	23.55	22.65	23.50	11,336,418
2022-04-11	23.50	23.60	22.05	22.90	7,345,666
2022-04-08	22.95	23.60	22.65	23.05	11,639,189
2022-04-07	23.55	23.55	22.45	22.80	2,793,320
2022-04-06	23.35	23.55	22.35	23.30	13,563,205
2022-04-05	22.80	23.55	22.80	23.50	12,143,314
2022-04-04	23.10	23.80	22.70	23.40	10,343,771
2022-04-01	22.35	23.25	22.15	23.15	7,240,079
2022-03-31	21.70	22.55	21.45	22.40	3,823,305
2022-03-30	20.65	21.70	20.65	21.45	5,327,587
2022-03-29	20.80	21.45	20.20	21.20	3,374,738
2022-03-28	21.00	21.60	20.05	20.75	1,911,069
2022-03-25	21.90	21.90	21.20	21.30	1,535,587
2022-03-24	21.10	22.35	21.10	22.35	2,942,652
2022-03-23	20.30	21.25	20.30	21.10	2,005,290
2022-03-22	21.45	21.45	20.60	20.85	9,569,638
2022-03-21	20.55	21.20	20.50	21.20	3,767,691
2022-03-18	20.45	21.30	20.25	20.25	4,189,422
2022-03-17	19.84	21.05	19.80	21.00	6,908,082
2022-03-16	19.82	20.05	19.36	19.36	1,767,133
2022-03-15	20.65	20.80	19.30	19.52	3,420,620
2022-03-14	22.45	22.45	20.70	20.70	8,549,719
2022-03-11	21.00	22.35	21.00	21.20	5,075,238
2022-03-10	22.00	22.25	21.25	21.95	6,080,699
2022-03-09	23.45	23.45	21.25	21.45	11,696,903
2022-03-08	22.95	23.20	22.10	23.20	5,690,805
2022-03-07	22.40	23.70	22.40	23.00	16,912,548
2022-03-04	22.30	22.65	21.55	22.35	7,146,531
2022-03-03	22.20	22.70	21.65	21.75	12,001,676
2022-03-02	22.60	22.90	21.50	22.00	5,528,255
2022-03-01	21.70	22.70	21.60	22.55	7,016,524
2022-02-28	21.60	21.85	21.35	21.70	2,123,916
2022-02-25	22.80	22.80	21.35	21.50	3,858,687
2022-02-24	21.85	22.65	21.85	22.60	10,465,008
2022-02-23	21.00	21.45	20.65	21.35	3,593,612
2022-02-22	20.80	21.55	20.80	21.00	5,000,525
2022-02-21	20.80	21.00	20.45	20.75	2,604,823
2022-02-18	21.30	21.30	20.35	20.45	11,769,978
2022-02-17	20.65	21.40	20.00	21.00	4,389,249
2022-02-16	19.76	20.45	19.58	20.10	4,539,620
2022-02-15	19.40	20.10	18.96	19.26	2,547,418
2022-02-14	19.24	20.00	19.18	19.72	11,622,115
2022-02-11	19.20	19.28	18.84	18.84	1,750,478
2022-02-10	19.94	19.94	19.28	19.44	6,766,198
2022-02-09	19.12	19.78	18.96	19.72	3,310,333
2022-02-08	19.30	19.30	18.94	19.12	1,086,629
2022-02-07	18.84	19.26	18.84	19.12	18,873,456
2022-02-04	18.50	19.18	18.48	19.14	11,181,992
2022-02-03	18.88	18.88	18.36	18.62	1,563,580
2022-02-02	18.40	19.00	18.36	19.00	3,914,096
2022-02-01	18.46	18.68	18.18	18.68	6,292,443
2022-01-31	18.10	18.26	17.82	18.20	4,204,295
2022-01-28	18.20	18.26	17.82	18.00	2,771,001
2022-01-27	18.76	18.82	18.40	18.40	2,248,946
2022-01-26	19.02	19.86	18.86	18.86	1,895,832
2022-01-25	18.94	19.26	18.80	19.06	3,563,018
2022-01-24	19.20	19.30	18.68	18.88	3,514,056
2022-01-21	19.56	19.74	18.90	19.00	7,281,870
2022-01-20	19.06	20.00	19.06	19.58	5,440,771
2022-01-19	18.06	19.12	17.78	19.12	6,934,651
2022-01-18	18.00	18.16	17.38	18.00	2,176,809
2022-01-17	18.32	18.60	17.96	18.20	2,288,451
2022-01-14	18.24	18.80	18.00	18.80	1,403,337
2022-01-13	18.62	18.70	18.40	18.60	4,029,034
2022-01-12	17.80	18.56	17.80	18.52	3,752,410
2022-01-11	17.42	17.90	17.42	17.52	1,685,850
2022-01-10	17.70	17.80	17.24	17.38	2,558,034
2022-01-07	17.40	17.66	17.22	17.56	2,712,138
2022-01-06	17.24	17.60	16.94	17.38	2,226,074
2022-01-05	17.58	17.88	17.38	17.70	1,724,604
2022-01-04	17.00	17.80	17.00	17.80	3,146,599
2022-01-03	16.70	16.70	16.70	16.70	0
2021-12-31	17.68	17.96	16.70	16.70	1,942,357
2021-12-30	17.26	17.90	17.04	17.90	3,412,392
2021-12-29	17.66	17.90	17.00	17.90	2,260,770
2021-12-28	17.32	17.32	17.32	17.32	0
2021-12-27	17.32	17.32	17.32	17.32	0
2021-12-24	17.66	17.66	17.32	17.32	882,448
2021-12-23	17.40	17.40	17.00	17.04	1,321,027
2021-12-22	17.38	17.42	17.16	17.26	897,672
2021-12-21	16.94	17.58	16.88	17.38	3,136,288
2021-12-20	16.82	17.08	16.60	16.94	2,273,736
2021-12-17	17.50	17.64	16.66	17.64	3,106,199
2021-12-16	16.94	17.26	16.70	16.88	991,048
2021-12-15	16.28	16.94	16.12	16.54	5,565,960
2021-12-14	16.00	16.24	15.88	16.00	2,540,415
2021-12-13	16.00	16.10	15.54	16.10	4,331,103
2021-12-10	16.10	16.28	15.64	16.28	3,205,226
2021-12-09	16.52	16.62	16.00	16.00	1,666,441
2021-12-08	16.60	16.94	16.24	16.24	1,815,263
2021-12-07	16.74	16.90	16.34	16.82	1,154,976
2021-12-06	16.92	16.92	16.32	16.32	801,970
2021-12-03	16.50	17.14	16.48	16.94	3,861,063
2021-12-02	17.24	17.44	16.80	17.14	3,926,929
2021-12-01	18.32	18.70	18.10	18.20	8,326,946
2021-11-30	17.36	18.44	17.36	18.00	6,193,523
2021-11-29	17.70	17.92	17.26	17.28	3,418,644
2021-11-26	17.80	18.22	17.40	17.58	4,856,563
2021-11-25	18.18	18.42	17.82	18.00	3,741,531
2021-11-24	18.90	18.90	18.00	18.14	2,066,121
2021-11-23	18.90	18.90	18.30	18.32	7,200,148
2021-11-22	19.72	19.74	18.60	18.96	8,859,225
2021-11-19	19.60	19.80	19.50	19.72	3,862,596
2021-11-18	20.20	20.20	19.46	19.60	5,227,548
2021-11-17	19.86	20.30	19.66	19.94	3,716,542
2021-11-16	19.58	20.10	19.58	19.86	11,125,391
2021-11-15	19.82	20.10	19.50	20.10	4,616,747
2021-11-12	19.68	19.84	19.32	19.84	7,555,972
2021-11-11	18.86	19.68	18.86	19.68	6,449,066
2021-11-10	18.26	19.20	17.58	19.20	7,743,260
2021-11-09	17.70	18.40	17.46	18.02	3,847,051
2021-11-08	17.58	17.88	17.46	17.80	2,673,009
2021-11-05	17.36	17.68	16.98	17.50	3,109,882
2021-11-04	16.50	17.54	16.50	17.54	11,735,864
2021-11-03	17.00	17.00	16.34	16.60	2,988,810
2021-11-02	16.90	16.90	16.56	16.62	2,442,854
2021-11-01	17.28	17.40	16.82	17.14	4,977,312
2021-10-29	17.60	17.76	17.00	17.32	6,783,568
2021-10-28	17.28	17.64	17.04	17.36	2,607,316
2021-10-27	17.80	17.80	17.04	17.50	2,028,436
2021-10-26	17.72	17.80	17.20	17.36	2,697,560
2021-10-25	17.70	17.70	17.20	17.64	3,653,586
2021-10-22	16.90	17.30	16.42	17.20	3,992,463
2021-10-21	17.00	17.02	16.42	16.42	2,160,016
2021-10-20	16.70	17.10	16.68	17.00	3,492,704
2021-10-19	17.60	17.60	16.88	16.90	2,524,556
2021-10-18	16.98	17.24	16.64	16.86	4,999,825
2021-10-15	17.12	17.20	16.74	16.98	2,709,793
2021-10-14	16.88	17.72	16.82	17.22	9,068,588
2021-10-13	16.32	16.88	15.90	16.62	4,337,659
2021-10-12	16.02	16.30	15.88	16.08	4,653,317
2021-10-11	16.26	16.48	15.84	15.84	10,201,596
2021-10-08	16.00	16.20	15.70	16.20	7,595,503
2021-10-07	15.40	15.78	15.22	15.78	1,961,338
2021-10-06	15.32	15.42	14.84	15.40	2,593,157
2021-10-05	15.38	15.50	15.14	15.14	2,739,871
2021-10-04	15.46	15.62	15.20	15.62	1,412,631
2021-10-01	15.62	15.70	15.38	15.50	1,141,531
2021-09-30	15.30	15.78	15.22	15.64	8,294,690
2021-09-29	15.96	15.96	15.24	15.24	7,438,824
2021-09-28	15.70	15.74	15.44	15.66	20,747,647
2021-09-27	16.32	16.50	15.50	15.80	5,629,732
2021-09-24	16.28	16.70	16.02	16.60	2,398,846
2021-09-23	16.26	16.30	15.80	15.96	12,162,977
2021-09-22	16.00	16.32	15.78	16.32	7,431,187
2021-09-21	15.98	15.98	15.40	15.58	3,806,944
2021-09-20	16.40	16.40	15.00	15.76	20,880,100
2021-09-17	16.00	16.80	15.66	16.20	7,174,792
2021-09-16	16.60	16.78	16.30	16.32	3,952,593
2021-09-15	16.70	17.42	16.64	16.88	4,483,002
2021-09-14	15.78	16.40	15.72	16.40	2,891,513
2021-09-13	15.64	16.06	15.64	15.88	4,600,695
2021-09-10	15.82	16.02	15.52	15.80	1,674,678
2021-09-09	16.08	16.08	15.52	15.76	3,227,674
2021-09-08	16.70	16.96	15.88	16.00	7,930,964
2021-09-07	17.22	17.44	16.74	16.86	3,141,145
2021-09-06	17.10	17.38	16.80	17.12	3,087,286
2021-09-03	16.60	17.18	16.52	17.00	5,694,632
2021-09-02	17.50	17.50	16.52	16.70	4,185,024
2021-09-01	16.70	17.92	16.70	17.52	9,937,382
2021-08-31	16.12	17.36	16.12	17.00	13,792,929
2021-08-30	16.18	16.18	16.18	16.18	0
2021-08-27	15.40	16.26	15.40	16.18	4,708,016
2021-08-26	15.60	16.00	15.30	15.58	6,621,024
2021-08-25	16.14	16.14	15.46	15.60	17,188,880
2021-08-24	15.76	16.48	15.76	16.14	2,453,475
2021-08-23	17.40	17.40	15.70	15.80	2,353,159
2021-08-20	16.12	16.30	15.78	16.04	1,837,368
2021-08-19	16.10	16.22	15.54	16.00	3,558,209
2021-08-18	16.08	16.48	16.08	16.20	526,228
2021-08-17	15.98	16.62	15.96	16.48	2,014,330
2021-08-16	16.14	16.20	15.76	16.00	1,518,932
2021-08-13	16.82	16.82	16.12	16.24	4,295,254
2021-08-12	16.12	16.66	16.12	16.66	1,298,170
2021-08-11	16.00	16.74	16.00	16.12	1,352,503
2021-08-10	16.04	16.28	15.86	16.02	3,257,979
2021-08-09	16.90	16.96	16.24	16.24	1,953,674
2021-08-06	17.28	17.30	16.50	16.76	7,198,298
2021-08-05	17.86	17.92	17.30	17.30	2,666,229
2021-08-04	17.98	18.26	17.54	17.66	3,109,552
2021-08-03	17.40	18.06	17.40	17.40	6,291,506
2021-08-02	17.32	18.00	17.26	17.60	3,945,134
2021-07-30	18.00	18.04	17.32	17.32	3,068,254
2021-07-29	16.48	18.04	16.40	17.64	3,631,551
2021-07-28	16.62	16.70	16.34	16.34	1,039,360
2021-07-27	15.80	16.60	15.80	16.38	1,589,306
2021-07-26	16.00	16.26	15.72	16.20	1,396,593
2021-07-23	15.72	16.28	15.70	15.70	2,437,363
2021-07-22	16.22	16.40	15.72	15.72	1,344,459
2021-07-21	16.52	16.68	16.02	16.24	2,259,384
2021-07-20	16.22	16.64	15.62	16.40	2,671,302
2021-07-19	16.38	16.40	15.80	15.82	3,095,009
2021-07-16	16.64	17.00	16.34	16.68	2,135,273
2021-07-15	17.26	17.50	16.70	17.18	2,973,201
2021-07-14	16.70	17.36	16.64	17.20	7,684,783
2021-07-13	16.96	17.12	16.58	16.88	11,440,206
2021-07-12	17.40	17.56	16.36	16.90	2,982,219
2021-07-09	17.82	17.84	16.78	17.30	2,542,184
2021-07-08	18.18	18.34	17.56	18.30	1,675,588
2021-07-07	18.10	18.72	17.54	17.54	1,828,436
2021-07-06	17.54	18.32	17.54	17.78	1,521,237
2021-07-05	17.54	18.26	17.54	18.22	1,243,382
2021-07-02	17.86	18.08	17.74	17.84	1,059,867
2021-07-01	17.00	18.50	17.00	18.50	1,810,722
2021-06-30	17.20	17.60	16.98	17.24	1,249,203
2021-06-29	17.60	17.92	17.48	17.60	1,225,566
2021-06-28	17.00	18.06	17.00	17.90	1,094,311

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