Pantheon Resources plc Share History

Pantheon Resources plc Share Price history. The following table shows end-of-day data PANR historical share prices for Pantheon Resources plc, 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.

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

Date	Open	High	Low	Close	Volume
2026-06-23	14.23	14.28	13.80	14.28	3,901,909
2026-06-22	13.45	14.89	13.45	14.30	3,454,771
2026-06-19	14.80	14.80	14.07	14.37	2,624,027
2026-06-18	14.50	14.75	13.78	14.15	6,917,161
2026-06-17	15.80	15.80	14.77	15.00	5,844,494
2026-06-16	15.20	15.57	14.99	15.55	5,201,995
2026-06-15	15.48	15.55	14.98	15.24	4,986,829
2026-06-12	15.75	15.90	15.10	15.81	4,730,591
2026-06-11	16.50	17.00	15.71	16.12	15,295,093
2026-06-10	16.50	16.50	14.49	15.58	9,342,867
2026-06-09	16.00	16.00	14.60	14.60	10,252,028
2026-06-08	16.20	16.44	15.50	15.85	6,295,102
2026-06-05	17.80	18.25	16.24	16.37	22,012,571
2026-06-04	14.00	17.80	13.97	17.72	35,320,200
2026-06-03	13.40	14.14	13.37	13.52	4,356,254
2026-06-02	14.74	14.76	13.44	13.89	9,242,193
2026-06-01	13.59	15.00	13.48	14.75	11,996,846
2026-05-29	13.56	14.61	12.97	13.78	14,552,808
2026-05-28	15.74	16.20	13.71	14.05	24,571,754
2026-05-27	18.35	18.78	16.14	16.14	23,698,381
2026-05-26	16.10	18.50	15.90	18.50	13,843,371
2026-05-25	16.60	16.60	16.60	16.60	0
2026-05-22	16.00	16.99	15.40	16.60	18,150,244
2026-05-21	15.96	16.50	15.59	16.34	9,127,265
2026-05-20	15.50	16.05	14.82	15.99	19,398,905
2026-05-19	14.86	16.18	14.75	15.40	29,042,413
2026-05-18	13.80	14.81	13.30	14.50	21,739,167
2026-05-15	11.79	16.05	11.50	14.06	59,835,253
2026-05-14	11.50	11.70	11.21	11.45	8,001,934
2026-05-13	11.13	11.59	11.10	11.40	6,509,895
2026-05-12	10.80	11.60	10.80	11.19	8,138,256
2026-05-11	10.95	11.11	10.86	10.89	2,576,875
2026-05-08	11.16	11.43	10.92	10.92	9,104,197
2026-05-07	10.49	11.15	10.32	10.92	20,155,743
2026-05-06	11.00	11.00	10.31	10.49	7,673,042
2026-05-05	10.20	10.83	10.02	10.57	11,245,069
2026-05-04	10.15	10.15	10.15	10.15	0
2026-05-01	10.01	10.34	10.01	10.15	6,532,894
2026-04-30	10.45	10.57	10.12	10.46	7,269,485
2026-04-29	10.50	10.50	9.98	10.17	4,793,432
2026-04-28	10.20	10.32	9.98	10.15	7,875,157
2026-04-27	10.70	10.70	9.85	9.93	7,388,830
2026-04-24	10.60	11.12	10.32	10.33	8,672,298
2026-04-23	11.90	12.32	10.53	10.88	32,360,695
2026-04-22	11.63	11.67	10.99	11.60	14,024,551
2026-04-21	10.80	11.16	10.61	11.08	5,717,353
2026-04-20	10.43	10.86	10.30	10.60	5,135,738
2026-04-17	11.12	11.30	10.14	10.27	15,461,935
2026-04-16	10.90	10.99	10.75	10.79	6,792,805
2026-04-15	11.70	11.75	10.85	10.85	11,302,738
2026-04-14	11.40	11.52	10.86	11.52	7,975,891
2026-04-13	11.50	12.31	10.78	10.90	18,785,984
2026-04-10	11.60	11.99	11.36	11.37	11,634,600
2026-04-09	11.60	12.24	11.60	11.94	8,690,641
2026-04-08	11.87	11.98	10.90	11.60	16,580,146
2026-04-07	11.50	12.60	11.40	12.40	24,684,946
2026-04-06	11.40	11.40	11.40	11.40	0
2026-04-03	11.40	11.40	11.40	11.40	0
2026-04-02	11.10	11.68	10.96	11.40	12,104,492
2026-04-01	10.58	11.06	10.58	10.82	8,329,071
2026-03-31	11.00	11.40	10.60	11.18	16,518,007
2026-03-30	11.00	11.26	10.74	10.84	11,791,160
2026-03-27	10.26	11.38	10.16	11.14	23,174,442
2026-03-26	10.50	10.50	9.50	10.06	7,803,482
2026-03-25	9.00	9.54	8.70	9.47	8,356,058
2026-03-24	9.15	9.35	8.98	9.18	6,239,182
2026-03-23	9.44	9.46	8.66	9.15	13,157,024
2026-03-20	9.59	9.59	9.00	9.05	5,625,898
2026-03-19	9.88	9.88	9.30	9.56	10,178,516
2026-03-18	10.60	10.60	9.25	9.40	25,009,351
2026-03-17	10.70	10.90	9.90	10.22	21,640,298
2026-03-16	10.74	11.86	10.50	10.52	47,994,931
2026-03-13	11.76	12.18	10.30	10.60	48,268,749
2026-03-12	8.90	12.48	8.60	11.14	105,053,893
2026-03-11	8.49	8.50	8.21	8.22	8,893,901
2026-03-10	8.95	8.95	8.28	8.35	17,643,666
2026-03-09	8.05	8.86	8.02	8.80	24,432,125
2026-03-06	8.10	8.47	7.88	7.88	14,918,034
2026-03-05	8.20	8.84	8.20	8.26	9,206,233
2026-03-04	8.70	8.70	8.19	8.24	18,380,173
2026-03-03	8.12	8.83	7.70	8.59	42,891,139
2026-03-02	7.27	8.44	7.27	7.86	39,187,706
2026-02-27	7.35	7.62	7.35	7.46	11,853,410
2026-02-26	7.64	7.64	7.16	7.38	12,447,252
2026-02-25	7.69	7.69	7.37	7.58	11,545,819
2026-02-24	7.05	7.60	7.02	7.60	22,332,136
2026-02-23	7.15	7.18	6.94	7.13	14,393,314
2026-02-20	7.03	7.15	6.92	7.14	9,159,658
2026-02-19	7.05	7.33	7.00	7.00	22,491,488
2026-02-18	7.00	7.25	6.90	6.99	17,012,524
2026-02-17	7.00	7.16	6.92	7.00	14,352,878
2026-02-16	7.50	7.60	6.89	6.89	25,605,949
2026-02-13	7.66	7.66	7.25	7.50	12,700,871
2026-02-12	7.53	7.80	7.47	7.65	8,666,866
2026-02-11	8.00	8.00	7.42	7.47	6,698,578
2026-02-10	7.90	7.99	7.66	7.90	6,918,893
2026-02-09	8.00	8.25	7.80	7.80	11,835,291
2026-02-06	7.49	8.00	7.30	7.86	12,610,247
2026-02-05	7.34	8.00	7.22	7.50	24,837,763
2026-02-04	7.10	7.48	7.00	7.34	14,530,957
2026-02-03	7.19	7.23	6.90	7.00	24,111,008
2026-02-02	7.55	7.55	7.11	7.22	14,711,590
2026-01-30	7.67	7.78	7.46	7.58	10,794,315
2026-01-29	7.92	7.94	7.47	7.50	20,973,275
2026-01-28	8.20	8.24	7.79	7.83	18,315,374
2026-01-27	8.80	8.80	8.04	8.30	21,905,151
2026-01-26	8.45	8.98	8.30	8.63	32,149,804
2026-01-23	7.39	8.15	7.32	8.02	50,026,729
2026-01-22	7.25	7.55	7.19	7.35	24,614,739
2026-01-21	7.00	7.28	6.80	7.28	48,531,282
2026-01-20	7.10	7.11	6.92	7.03	26,468,411
2026-01-19	7.00	7.24	6.96	7.14	37,744,363
2026-01-16	7.05	7.18	6.94	7.00	35,566,501
2026-01-15	8.00	8.63	6.70	7.05	72,436,921
2026-01-14	7.76	8.04	7.76	7.85	8,902,637
2026-01-13	8.16	8.31	7.75	8.13	16,008,448
2026-01-12	8.20	8.69	8.15	8.15	6,048,487
2026-01-09	8.52	8.61	8.30	8.38	5,358,345
2026-01-08	8.10	8.89	8.10	8.55	15,037,235
2026-01-07	8.00	8.39	7.90	8.22	11,216,602
2026-01-06	8.60	8.60	8.05	8.06	8,832,465
2026-01-05	8.97	9.05	8.01	8.26	17,586,648
2026-01-02	8.70	9.23	8.54	8.97	16,374,244
2026-01-01	8.57	8.57	8.57	8.57	0
2025-12-31	8.32	8.80	8.19	8.57	7,850,294
2025-12-30	8.02	9.11	8.00	8.32	25,489,916
2025-12-29	9.41	9.41	8.39	8.39	25,749,986
2025-12-26	9.54	9.54	9.54	9.54	0
2025-12-25	9.54	9.54	9.54	9.54	0
2025-12-24	9.82	9.82	9.05	9.54	11,301,785
2025-12-23	9.15	10.08	9.00	9.54	47,146,728
2025-12-22	11.48	11.48	7.70	9.00	133,976,863
2025-12-19	19.20	19.20	18.00	18.20	13,768,088
2025-12-18	19.38	20.45	18.92	19.02	11,646,231
2025-12-17	18.00	19.44	17.94	19.44	10,180,762
2025-12-16	17.60	18.42	16.94	18.26	20,522,179
2025-12-15	19.06	19.90	17.60	17.80	19,675,549
2025-12-12	19.44	20.50	18.82	18.86	11,463,075
2025-12-11	19.66	20.05	18.66	19.48	21,853,257
2025-12-10	20.50	20.65	19.56	19.64	12,352,188
2025-12-09	21.15	21.70	20.55	20.60	5,803,090
2025-12-08	21.70	21.95	20.95	21.55	6,927,132
2025-12-05	21.50	22.05	21.45	21.65	2,561,427
2025-12-04	22.70	22.70	21.35	21.70	8,490,133
2025-12-03	21.00	23.50	20.70	22.65	20,818,189
2025-12-02	22.75	22.85	18.20	20.30	73,808,340
2025-12-01	26.10	26.25	25.30	25.30	3,579,266
2025-11-28	25.80	26.85	25.80	26.20	6,140,838
2025-11-27	25.00	26.00	24.95	25.80	6,287,316
2025-11-26	25.70	26.25	24.75	24.95	14,075,988
2025-11-25	26.75	27.00	25.70	26.20	7,693,432
2025-11-24	26.35	27.60	26.25	27.00	5,825,124
2025-11-21	26.95	27.75	26.15	26.35	11,547,389
2025-11-20	25.50	29.25	25.50	28.30	21,279,709
2025-11-19	23.00	26.00	23.00	25.45	11,202,230
2025-11-18	24.00	24.05	23.10	23.50	5,533,389
2025-11-17	24.15	24.75	23.85	24.10	4,518,609
2025-11-14	22.75	24.10	22.75	23.80	9,344,857
2025-11-13	24.00	24.80	23.40	23.40	7,655,865
2025-11-12	25.35	25.45	22.20	25.00	22,832,159
2025-11-11	25.10	25.80	25.05	25.25	4,107,651
2025-11-10	26.05	26.30	25.10	25.35	6,970,792
2025-11-07	26.05	27.45	26.00	26.25	8,159,171
2025-11-06	27.65	27.65	26.55	26.80	5,656,344
2025-11-05	25.55	27.85	25.55	27.45	9,315,751
2025-11-04	26.70	26.70	25.80	26.45	6,854,192
2025-11-03	27.15	28.25	26.50	26.90	5,767,071
2025-10-31	28.05	28.50	27.45	27.95	7,569,074
2025-10-30	27.65	29.30	27.65	28.50	5,960,955
2025-10-29	27.25	27.95	27.10	27.95	2,623,880
2025-10-28	28.05	28.50	27.45	27.50	8,290,815
2025-10-27	30.00	31.00	29.15	29.35	7,365,330
2025-10-24	28.45	29.50	28.00	29.25	10,971,787
2025-10-23	27.60	28.30	27.40	28.10	10,470,192
2025-10-22	27.40	27.75	26.45	27.35	6,275,387
2025-10-21	26.80	27.45	26.20	27.40	8,116,647
2025-10-20	26.45	27.45	25.65	26.10	6,109,999
2025-10-17	27.50	27.50	26.15	27.00	6,875,767
2025-10-16	26.50	29.00	26.50	27.75	13,178,768
2025-10-15	25.55	27.70	25.55	27.60	10,090,348
2025-10-14	27.00	27.00	25.35	26.05	9,192,298
2025-10-13	27.55	28.65	26.25	26.35	11,551,666
2025-10-10	25.25	29.80	25.25	27.70	19,475,488
2025-10-09	25.00	26.00	24.85	25.75	7,605,268
2025-10-08	25.00	26.00	24.60	24.60	10,831,086
2025-10-07	24.95	25.05	24.35	24.80	4,076,431
2025-10-06	24.25	25.10	24.10	25.00	5,978,531
2025-10-03	23.95	24.75	23.70	24.25	4,562,153
2025-10-02	24.70	25.00	23.95	23.95	3,404,296
2025-10-01	24.45	25.30	24.30	24.60	4,375,864
2025-09-30	24.85	24.85	24.05	24.50	3,630,857
2025-09-29	24.90	25.00	24.05	24.10	4,251,547
2025-09-26	24.00	25.20	23.65	24.85	8,614,946
2025-09-25	25.45	25.45	23.75	23.80	6,901,680
2025-09-24	25.20	25.35	24.75	25.10	2,673,326
2025-09-23	25.05	25.40	24.40	25.15	5,573,111
2025-09-22	25.00	25.50	24.85	25.15	5,072,948
2025-09-19	25.45	26.20	25.00	25.05	7,083,130
2025-09-18	25.40	25.85	24.85	25.50	9,010,742
2025-09-17	25.25	25.45	24.70	25.05	7,633,485
2025-09-16	25.50	26.00	24.95	25.15	10,650,586
2025-09-15	26.00	26.25	24.85	25.75	11,874,728
2025-09-12	26.10	26.25	25.50	25.85	15,322,950
2025-09-11	27.80	28.60	25.15	26.25	31,153,348
2025-09-10	31.15	31.15	27.20	27.50	12,978,874
2025-09-09	32.00	32.10	30.85	31.25	6,039,875
2025-09-08	31.00	33.10	31.00	32.00	8,240,646
2025-09-05	28.75	29.50	28.70	28.90	4,618,718
2025-09-04	29.70	29.90	27.55	28.75	8,109,475
2025-09-03	29.65	31.20	29.65	30.05	3,320,168
2025-09-02	29.25	30.20	29.20	29.75	2,770,786
2025-09-01	30.20	30.20	28.50	29.35	7,125,350
2025-08-29	30.55	30.90	29.70	30.30	7,519,344
2025-08-28	31.25	31.85	30.50	30.70	5,408,362
2025-08-27	32.25	32.30	30.90	31.15	5,408,546
2025-08-26	31.15	32.85	31.15	32.25	3,864,495
2025-08-25	31.30	31.30	31.30	31.30	0
2025-08-22	31.75	32.45	30.70	31.30	6,625,850
2025-08-21	30.25	32.35	30.25	32.20	6,618,441
2025-08-20	31.00	31.85	30.35	31.35	7,354,030
2025-08-19	31.35	33.25	30.70	32.05	14,043,961
2025-08-18	27.85	33.00	27.75	31.60	29,270,031
2025-08-15	24.50	27.30	24.50	26.80	11,183,137
2025-08-14	24.50	24.75	24.00	24.60	3,986,578
2025-08-13	23.50	24.75	23.50	24.35	5,274,821
2025-08-12	23.80	24.25	23.45	23.90	5,438,605
2025-08-11	24.65	24.65	23.75	23.90	3,645,598
2025-08-08	24.40	24.85	24.35	24.65	3,638,518
2025-08-07	24.10	25.00	23.75	24.20	7,403,509
2025-08-06	23.40	25.05	23.10	24.75	10,317,562
2025-08-05	22.50	22.95	22.30	22.95	4,969,167
2025-08-04	22.15	22.75	21.85	22.15	7,966,098
2025-08-01	22.80	22.85	22.10	22.70	7,009,499
2025-07-31	21.95	23.35	21.90	22.70	11,135,955
2025-07-30	21.85	22.40	21.80	21.95	2,533,060
2025-07-29	22.80	22.85	21.70	21.85	5,843,205
2025-07-28	23.90	23.95	22.65	22.80	7,238,019
2025-07-25	23.35	24.10	23.10	23.75	5,074,995
2025-07-24	23.90	24.00	22.05	23.10	16,084,995
2025-07-23	23.50	24.05	23.00	23.60	19,622,353
2025-07-22	23.55	24.30	23.20	23.30	9,180,105
2025-07-21	23.55	25.00	23.45	23.50	8,530,862
2025-07-18	22.60	24.50	22.60	23.50	11,125,945
2025-07-17	23.25	23.70	22.75	23.40	12,629,678
2025-07-16	21.70	23.85	21.70	23.75	14,946,592
2025-07-15	22.00	22.15	21.75	21.75	7,828,702
2025-07-14	22.75	22.75	21.65	22.15	9,272,789
2025-07-11	21.85	22.75	21.65	22.65	17,329,135
2025-07-10	23.00	23.00	21.75	21.90	9,951,449
2025-07-09	21.90	22.00	21.20	21.65	8,062,536
2025-07-08	21.50	21.70	21.15	21.60	9,325,016
2025-07-07	22.90	22.90	21.00	21.30	25,165,277
2025-07-04	23.90	25.30	23.90	24.60	4,570,620
2025-07-03	23.50	24.30	23.45	23.85	2,308,497
2025-07-02	22.75	23.80	22.75	23.65	3,791,517
2025-07-01	23.40	23.80	22.45	23.20	4,523,190
2025-06-30	24.45	24.45	22.90	23.35	6,915,241
2025-06-27	25.50	25.50	24.35	24.45	5,589,302
2025-06-26	25.30	25.50	24.85	25.30	2,610,659
2025-06-25	27.25	27.25	24.90	25.25	8,055,769
2025-06-24	27.10	27.10	25.70	27.00	4,375,237
2025-06-23	27.45	27.70	26.90	27.15	1,453,533
2025-06-20	28.35	28.35	27.15	27.30	1,468,451
2025-06-19	28.00	28.25	26.80	27.05	2,970,554
2025-06-18	27.70	29.05	26.70	28.80	4,507,768
2025-06-17	26.65	27.75	26.55	27.70	2,992,561
2025-06-16	26.30	27.40	26.30	26.65	2,225,786
2025-06-13	27.00	27.70	26.40	26.55	4,350,913
2025-06-12	28.00	28.00	26.70	26.75	2,116,577
2025-06-11	28.20	28.80	27.20	27.35	4,907,196
2025-06-10	27.10	29.40	27.05	29.05	4,909,896
2025-06-09	26.00	27.30	25.90	27.10	4,083,476
2025-06-06	24.95	26.05	24.95	25.65	4,207,974
2025-06-05	26.15	26.20	24.90	24.95	5,304,049
2025-06-04	27.00	27.80	26.15	26.15	2,802,140
2025-06-03	27.90	27.90	26.75	26.90	3,036,102
2025-06-02	26.00	28.35	26.00	27.80	5,592,448
2025-05-30	28.50	28.50	26.30	26.30	4,599,306
2025-05-29	27.50	28.95	27.00	28.05	4,044,692
2025-05-28	27.65	27.65	26.35	26.80	3,377,665
2025-05-27	25.05	28.00	25.05	27.25	11,597,845
2025-05-26	24.75	24.75	24.75	24.75	0
2025-05-23	22.95	24.95	22.95	24.75	14,092,568
2025-05-22	20.50	23.35	20.45	23.20	20,937,251
2025-05-21	20.80	23.80	18.36	20.65	46,199,444
2025-05-20	25.80	28.10	24.95	26.60	18,515,830
2025-05-19	25.00	29.95	22.90	25.80	46,864,223
2025-05-16	40.50	43.40	40.05	42.40	3,072,455
2025-05-15	41.80	42.60	40.00	41.00	3,696,587
2025-05-14	39.95	45.60	39.95	42.60	8,957,349
2025-05-13	38.00	39.95	37.50	39.55	5,070,184
2025-05-12	35.40	37.35	34.35	36.85	4,269,280
2025-05-09	33.45	35.90	33.30	35.35	3,233,898
2025-05-08	32.00	33.50	32.00	33.35	1,537,480
2025-05-07	34.05	34.35	33.05	33.20	3,121,639
2025-05-06	35.00	35.90	33.55	34.05	2,718,706
2025-05-05	35.25	35.25	35.25	35.25	0
2025-05-02	34.35	35.60	34.00	35.25	2,663,055
2025-05-01	35.80	35.80	32.55	33.90	4,595,241
2025-04-30	34.90	35.60	33.80	34.85	3,900,961
2025-04-29	33.20	35.00	33.20	34.90	2,684,675
2025-04-28	35.00	35.00	33.25	33.60	2,116,055
2025-04-25	34.00	34.50	33.05	33.85	3,632,856
2025-04-24	34.60	34.60	31.95	33.30	8,379,635
2025-04-23	34.85	36.50	33.90	34.40	6,296,467
2025-04-22	37.20	37.20	33.10	34.35	9,522,263
2025-04-21	37.05	37.05	37.05	37.05	0
2025-04-18	37.05	37.05	37.05	37.05	0
2025-04-17	35.40	39.80	34.70	37.05	11,618,508
2025-04-16	33.00	36.00	32.60	35.35	12,922,981
2025-04-15	32.00	34.25	29.40	33.30	19,923,768
2025-04-14	42.00	42.30	24.30	31.20	61,283,303
2025-04-11	51.00	54.00	51.00	52.20	6,458,147
2025-04-10	60.00	62.40	52.70	52.70	9,650,729
2025-04-09	54.60	55.50	49.95	54.50	12,887,873
2025-04-08	57.20	61.50	56.30	57.10	12,487,000
2025-04-07	55.50	58.00	48.70	55.00	16,577,943
2025-04-04	61.00	62.40	56.40	57.90	9,295,848
2025-04-03	61.60	62.50	59.40	60.90	6,277,053
2025-04-02	65.10	65.10	61.20	61.60	4,181,224
2025-04-01	65.30	66.40	63.90	65.50	3,601,163
2025-03-31	68.90	69.40	63.10	64.70	7,130,764
2025-03-28	65.00	70.80	65.00	70.00	8,123,862
2025-03-27	67.50	69.00	63.80	64.90	16,447,737
2025-03-26	68.00	73.00	68.00	70.70	7,783,228
2025-03-25	65.70	69.20	64.80	68.10	4,921,119
2025-03-24	66.00	67.60	64.40	64.80	3,902,152
2025-03-21	67.30	68.80	65.10	65.80	3,431,731
2025-03-20	69.70	71.00	66.90	67.60	3,364,539
2025-03-19	64.00	69.40	64.00	68.50	3,271,704
2025-03-18	67.50	67.70	64.00	66.00	5,191,675
2025-03-17	70.00	71.10	67.50	67.60	4,116,707
2025-03-14	70.00	71.00	68.80	70.40	2,726,785
2025-03-13	67.30	71.20	67.30	70.20	8,646,235
2025-03-12	64.50	68.70	63.80	67.80	6,435,388
2025-03-11	64.50	66.40	63.20	64.90	2,632,745
2025-03-10	64.40	66.40	64.40	65.30	4,174,472
2025-03-07	60.90	67.30	60.60	64.80	8,073,902
2025-03-06	57.60	62.00	56.90	61.00	3,756,752
2025-03-05	60.20	61.90	57.30	57.30	5,069,886
2025-03-04	62.00	62.30	58.20	60.30	5,369,233
2025-03-03	58.20	65.50	58.20	62.40	7,562,217
2025-02-28	57.90	60.00	55.30	59.00	4,575,785
2025-02-27	60.00	60.70	57.00	59.90	4,562,542
2025-02-26	62.00	63.30	58.40	60.40	7,550,576
2025-02-25	64.30	65.40	61.60	61.90	5,758,698
2025-02-24	64.60	66.70	63.30	64.90	5,352,096
2025-02-21	68.00	68.00	63.00	64.60	8,910,587
2025-02-20	63.00	70.00	62.20	67.80	13,515,189
2025-02-19	62.20	64.10	61.20	63.50	5,009,253
2025-02-18	59.50	62.90	59.10	61.50	4,470,232
2025-02-17	61.00	61.00	58.40	59.60	3,470,293
2025-02-14	57.80	61.80	57.70	61.10	4,669,477
2025-02-13	59.10	59.50	57.20	57.80	6,555,234
2025-02-12	60.00	60.80	56.80	59.90	8,448,403
2025-02-11	65.00	66.80	59.80	59.80	13,630,942
2025-02-10	56.00	65.00	56.00	64.10	13,805,367
2025-02-07	55.00	57.00	54.90	56.00	3,920,623
2025-02-06	53.90	57.00	53.90	55.60	5,882,526
2025-02-05	56.00	56.10	53.00	54.30	6,633,161
2025-02-04	56.70	58.70	54.60	56.40	11,192,787
2025-02-03	49.80	57.00	47.60	56.90	11,391,521
2025-01-31	46.00	50.00	45.95	50.00	9,178,423
2025-01-30	46.95	47.95	44.30	45.95	9,662,115
2025-01-29	49.75	50.60	47.00	47.00	9,651,362
2025-01-28	49.25	50.00	48.00	49.95	5,082,535
2025-01-27	50.00	50.60	47.70	49.00	9,273,370
2025-01-24	47.45	50.00	46.75	50.00	7,940,346
2025-01-23	47.00	49.50	43.00	46.55	9,357,424
2025-01-22	42.50	51.00	42.50	47.00	26,319,912
2025-01-21	39.60	40.20	38.15	39.20	6,683,136
2025-01-20	36.85	40.15	36.80	39.10	6,654,974
2025-01-17	36.85	37.05	35.80	36.85	4,012,558
2025-01-16	36.50	37.25	35.50	36.85	3,235,296
2025-01-15	38.00	38.00	35.55	36.30	5,558,888
2025-01-14	36.20	39.35	35.45	37.45	8,428,592
2025-01-13	34.45	36.90	34.45	36.10	3,927,698
2025-01-10	34.70	35.20	33.45	34.50	5,179,454
2025-01-09	33.65	35.45	32.60	35.05	4,589,111
2025-01-08	33.00	34.40	32.25	33.65	4,201,616
2025-01-07	30.05	33.50	30.00	32.50	8,404,402
2025-01-06	28.30	29.75	28.30	29.60	2,665,546
2025-01-03	29.00	29.25	27.85	28.30	2,791,158
2025-01-02	30.70	30.70	28.05	28.85	1,863,115
2025-01-01	30.05	30.05	30.05	30.05	0
2024-12-31	30.70	30.70	28.55	30.05	1,016,640
2024-12-30	28.90	30.60	27.95	29.75	5,197,468
2024-12-27	27.20	28.70	27.20	28.55	4,128,654
2024-12-26	27.00	27.00	27.00	27.00	0
2024-12-25	27.00	27.00	27.00	27.00	0
2024-12-24	25.90	27.35	25.90	27.00	1,711,091
2024-12-23	25.00	26.35	25.00	25.80	1,564,685
2024-12-20	26.00	26.50	25.10	25.90	2,912,526
2024-12-19	25.50	26.50	25.15	26.20	2,811,505
2024-12-18	25.45	26.40	25.00	25.70	2,712,500
2024-12-17	27.00	27.00	25.35	25.45	4,092,436
2024-12-16	27.90	27.90	26.75	27.05	3,856,333
2024-12-13	27.60	28.00	26.20	27.50	5,600,815
2024-12-12	25.15	27.90	24.80	27.80	8,097,285
2024-12-11	26.25	26.30	23.85	24.90	15,055,961
2024-12-10	25.00	29.60	24.80	26.70	43,200,692
2024-12-09	24.00	24.00	22.60	23.45	6,248,882
2024-12-06	23.50	24.95	23.50	23.95	3,659,164
2024-12-05	25.00	25.00	23.65	24.05	7,511,449
2024-12-04	24.15	25.00	23.65	24.90	4,864,552
2024-12-03	24.00	24.55	23.35	24.00	3,746,526
2024-12-02	24.00	24.50	23.90	24.00	2,871,828
2024-11-29	23.80	24.75	23.80	24.55	3,505,019
2024-11-28	24.65	24.65	23.75	24.15	2,399,141
2024-11-27	24.80	24.85	23.40	24.30	5,059,974
2024-11-26	24.05	24.75	23.05	24.50	9,245,000
2024-11-25	25.40	26.05	23.75	24.70	8,291,538
2024-11-22	26.00	26.20	25.05	25.25	5,535,144
2024-11-21	25.85	26.50	24.55	26.00	6,023,094
2024-11-20	27.90	27.90	25.65	25.75	7,604,381
2024-11-19	28.00	28.30	25.90	27.75	6,840,125
2024-11-18	27.65	28.65	27.00	28.30	5,389,414
2024-11-15	24.85	27.70	24.70	27.45	8,477,526
2024-11-14	25.00	25.25	24.20	24.55	3,628,385
2024-11-13	25.70	26.25	24.15	25.25	5,593,252
2024-11-12	27.60	29.55	25.10	25.25	11,366,538
2024-11-11	23.50	28.35	23.50	28.20	24,790,923
2024-11-08	22.00	24.10	21.50	22.65	4,476,816
2024-11-07	23.00	23.85	21.55	22.25	9,054,925
2024-11-06	22.95	23.95	22.95	23.60	5,140,594
2024-11-05	23.80	23.80	22.95	23.35	2,811,976
2024-11-04	24.00	24.00	22.80	23.00	8,207,922
2024-11-01	21.30	23.75	21.10	23.45	13,331,752
2024-10-31	21.10	21.80	20.60	21.10	4,104,836
2024-10-30	20.00	21.20	19.60	21.20	3,847,532
2024-10-29	20.40	21.30	19.54	20.45	9,972,144
2024-10-28	17.56	20.65	17.56	20.40	17,481,544
2024-10-25	16.62	18.12	16.62	17.62	7,224,336
2024-10-24	17.00	17.08	16.72	16.80	3,048,031
2024-10-23	17.00	17.20	16.60	17.06	5,753,988
2024-10-22	16.50	17.00	16.50	16.56	1,782,354
2024-10-21	16.48	16.82	16.48	16.76	3,365,755
2024-10-18	16.80	17.24	16.30	16.40	3,038,949
2024-10-17	17.00	17.24	16.88	17.02	1,956,725
2024-10-16	16.62	16.80	16.46	16.68	2,427,917
2024-10-15	17.00	17.00	16.36	16.46	3,157,162
2024-10-14	17.94	17.94	16.54	16.54	4,289,357
2024-10-11	17.70	17.90	17.20	17.20	2,645,252
2024-10-10	17.00	17.82	16.90	17.68	3,460,040
2024-10-09	16.80	17.08	16.60	17.08	2,269,529
2024-10-08	18.30	18.30	16.78	16.92	6,696,396
2024-10-07	17.30	18.36	17.00	18.20	6,497,259
2024-10-04	16.30	17.60	16.30	17.14	7,901,390
2024-10-03	16.24	16.42	15.78	16.20	5,801,933
2024-10-02	16.02	16.72	16.00	16.14	8,412,335
2024-10-01	16.00	16.06	15.60	15.86	3,320,581
2024-09-30	16.50	16.56	15.92	16.00	3,930,530
2024-09-27	15.88	16.70	15.70	16.50	5,503,971
2024-09-26	15.80	16.00	15.52	15.54	1,660,655
2024-09-25	16.28	16.78	15.74	15.78	4,367,613
2024-09-24	15.30	16.80	15.30	16.12	8,742,729
2024-09-23	15.00	16.00	14.20	15.76	35,571,432
2024-09-20	16.00	16.00	14.70	15.00	7,964,974
2024-09-19	16.78	16.78	15.50	15.80	6,834,505
2024-09-18	15.10	16.80	14.74	16.78	8,323,899
2024-09-17	15.26	15.74	14.50	15.08	5,859,495
2024-09-16	15.62	15.92	15.26	15.26	6,405,894
2024-09-13	16.20	16.20	15.66	15.90	3,585,735
2024-09-12	15.86	16.10	15.80	16.00	5,129,794
2024-09-11	16.10	16.20	15.64	15.64	2,148,385
2024-09-10	16.22	16.28	15.80	15.98	4,171,159
2024-09-09	16.50	16.50	15.76	16.10	4,454,971
2024-09-06	16.70	16.70	15.90	16.00	4,343,199
2024-09-05	16.54	16.90	16.42	16.70	2,967,735
2024-09-04	16.80	17.10	16.02	16.72	6,089,660
2024-09-03	17.22	17.50	16.62	16.70	5,067,790
2024-09-02	18.20	18.20	16.88	17.20	4,750,573
2024-08-30	17.74	18.34	17.74	17.74	6,206,801
2024-08-29	18.10	18.50	18.10	18.10	2,250,620
2024-08-28	18.50	18.60	17.78	18.04	3,896,826
2024-08-27	17.90	19.20	17.90	18.80	12,695,561
2024-08-26	17.94	17.94	17.94	17.94	0
2024-08-23	17.50	18.06	17.28	17.94	3,590,878
2024-08-22	17.70	17.82	17.36	17.68	988,486
2024-08-21	17.68	17.90	17.38	17.56	3,320,909
2024-08-20	18.14	18.52	17.10	17.42	4,185,883
2024-08-19	19.00	19.00	18.06	18.14	4,666,278
2024-08-16	18.32	19.68	18.32	19.28	9,454,277
2024-08-15	18.04	18.50	17.74	18.32	1,639,173
2024-08-14	17.76	18.20	17.50	17.86	2,835,949
2024-08-13	17.98	18.32	17.74	17.84	1,340,191
2024-08-12	18.50	19.00	17.90	17.90	3,175,033
2024-08-09	19.00	19.46	18.10	18.14	5,203,329
2024-08-08	18.26	19.00	17.70	18.60	8,112,881
2024-08-07	17.00	18.26	17.00	18.14	8,799,478
2024-08-06	16.60	17.24	16.52	17.02	5,944,994
2024-08-05	16.36	16.58	14.50	16.14	12,057,272
2024-08-02	16.50	16.98	16.30	16.50	7,603,286
2024-08-01	17.20	17.20	16.30	16.50	7,747,577
2024-07-31	16.50	16.96	16.50	16.66	9,064,194
2024-07-30	16.64	17.02	16.38	16.50	8,452,373
2024-07-29	17.18	17.66	15.88	16.46	11,955,007
2024-07-26	17.30	17.76	17.00	17.02	49,212,190
2024-07-25	19.36	19.96	18.02	19.72	2,923,210
2024-07-24	19.50	20.00	18.98	19.86	1,956,252
2024-07-23	19.80	20.10	19.52	19.62	594,578
2024-07-22	20.00	20.85	19.70	20.20	1,570,624
2024-07-19	20.00	20.45	19.70	19.70	1,132,750
2024-07-18	20.10	20.85	20.10	20.45	701,119
2024-07-17	20.40	20.80	20.30	20.55	671,844
2024-07-16	20.00	21.00	20.00	20.75	770,216
2024-07-15	21.00	21.35	20.40	20.90	1,836,227
2024-07-12	20.00	22.65	20.00	21.35	7,070,134
2024-07-11	19.92	21.00	19.92	21.00	3,272,533
2024-07-10	20.00	20.65	19.92	20.20	2,666,895
2024-07-09	20.60	20.65	19.50	20.15	2,957,451
2024-07-08	21.55	22.25	20.50	20.65	2,139,756
2024-07-05	22.70	22.70	21.15	21.80	2,438,517
2024-07-04	22.65	22.75	22.00	22.30	2,155,384
2024-07-03	23.00	23.05	22.50	22.95	1,658,063
2024-07-02	22.90	23.50	22.60	22.60	2,208,975
2024-07-01	21.35	23.20	20.50	22.80	4,298,611
2024-06-28	24.50	24.60	20.00	21.00	12,960,622
2024-06-27	24.90	25.50	24.50	24.60	1,274,885
2024-06-26	24.15	25.35	24.15	24.90	2,194,677
2024-06-25	25.00	26.00	24.70	25.10	2,170,216
2024-06-24	26.00	26.00	23.85	24.65	4,947,252
2024-06-21	26.30	26.65	25.30	25.60	2,559,409
2024-06-20	27.25	27.25	26.45	26.50	1,857,350
2024-06-19	26.90	27.20	26.50	26.50	1,281,445
2024-06-18	27.10	27.75	26.50	26.50	3,056,835
2024-06-17	28.00	28.85	27.00	27.00	4,925,414
2024-06-14	29.75	30.95	27.80	29.20	4,416,653
2024-06-13	31.55	31.55	27.70	27.80	8,375,951
2024-06-12	31.75	32.70	31.40	31.55	1,674,676
2024-06-11	31.85	33.20	30.65	31.75	2,725,887
2024-06-10	32.20	33.20	30.45	32.30	2,419,836
2024-06-07	33.65	34.15	30.80	31.65	5,382,030
2024-06-06	35.60	36.20	34.00	34.80	4,682,547
2024-06-05	29.00	37.45	28.90	35.50	22,693,304
2024-06-04	30.90	31.00	27.10	28.05	4,384,246
2024-06-03	29.10	31.90	29.10	31.25	2,243,239
2024-05-31	29.10	30.30	29.10	30.15	2,218,241
2024-05-30	29.30	30.00	29.10	29.90	1,081,565
2024-05-29	30.00	30.30	28.85	29.30	2,579,404
2024-05-28	30.25	30.70	29.80	30.45	2,704,716
2024-05-27	30.70	30.70	30.70	30.70	0
2024-05-24	30.00	31.30	30.00	30.70	1,362,766
2024-05-23	30.00	31.00	29.85	30.00	1,096,833
2024-05-22	30.80	32.45	30.75	30.90	3,522,430
2024-05-21	30.25	30.85	30.00	30.85	1,307,144
2024-05-20	28.55	30.95	28.25	30.70	2,956,367
2024-05-17	29.50	29.75	28.55	28.80	2,717,471
2024-05-16	28.50	29.20	27.70	29.10	2,349,248
2024-05-15	28.50	28.90	27.95	28.50	3,183,069
2024-05-14	29.50	29.90	28.55	29.15	2,352,628
2024-05-13	30.80	30.80	29.20	29.55	5,387,083
2024-05-10	31.80	32.10	31.05	31.30	1,818,191
2024-05-09	31.35	32.00	30.50	31.85	2,097,795
2024-05-08	32.80	32.80	30.90	31.80	1,213,056
2024-05-07	33.00	33.45	31.20	31.35	2,668,124
2024-05-06	32.65	32.65	32.65	32.65	0
2024-05-03	33.80	33.80	32.25	32.65	1,386,082
2024-05-02	34.00	34.00	31.50	32.45	3,302,684
2024-05-01	36.15	37.00	33.00	33.05	11,543,444
2024-04-30	36.40	38.50	35.85	36.10	2,881,259
2024-04-29	35.20	39.50	35.15	37.35	5,281,027
2024-04-26	34.40	36.00	33.85	35.20	3,423,597
2024-04-25	32.75	33.85	32.20	33.60	2,350,303
2024-04-24	33.20	33.80	32.20	32.75	2,784,747
2024-04-23	32.80	33.70	32.15	33.20	3,704,188
2024-04-22	32.40	33.60	31.90	33.20	2,978,028
2024-04-19	33.00	33.00	30.75	32.60	4,153,385
2024-04-18	32.20	32.80	31.15	32.45	3,618,404
2024-04-17	33.30	33.70	32.60	32.80	2,724,150
2024-04-16	35.10	35.10	33.25	33.75	5,191,458
2024-04-15	35.90	36.10	34.30	34.70	2,690,765
2024-04-12	36.70	37.50	35.40	36.15	3,658,509
2024-04-11	39.35	39.35	35.50	35.85	7,127,361
2024-04-10	40.00	42.35	37.30	39.35	9,919,896
2024-04-09	35.20	45.50	35.20	40.75	25,120,882
2024-04-08	32.50	35.40	32.45	34.25	7,746,551
2024-04-05	31.00	32.75	30.70	32.10	3,693,095
2024-04-04	31.60	32.20	30.40	31.00	5,073,874
2024-04-03	28.65	32.60	28.60	32.60	6,446,814
2024-04-02	26.65	30.35	26.65	28.65	8,253,480
2024-04-01	26.60	26.60	26.60	26.60	0
2024-03-29	26.60	26.60	26.60	26.60	0
2024-03-28	25.50	27.20	25.50	26.60	4,153,545
2024-03-27	26.76	27.00	26.20	26.60	4,405,918
2024-03-26	26.50	27.36	26.40	27.10	4,465,984
2024-03-25	26.80	27.10	26.36	27.00	3,674,399
2024-03-22	26.56	26.80	26.20	26.70	1,497,424
2024-03-21	26.22	26.50	25.60	26.50	1,679,200
2024-03-20	27.20	27.20	26.30	26.40	2,044,075
2024-03-19	26.60	27.48	26.30	26.98	2,787,329
2024-03-18	28.00	28.50	26.26	27.12	4,666,263
2024-03-15	30.00	30.20	28.54	29.04	2,828,416
2024-03-14	29.80	31.32	29.18	29.40	4,066,266
2024-03-13	28.18	30.90	28.18	30.88	5,296,316
2024-03-12	27.30	28.16	27.00	28.10	1,349,552
2024-03-11	28.74	29.78	27.30	27.80	2,028,930
2024-03-08	30.20	30.20	28.64	29.46	2,616,534
2024-03-07	29.10	30.60	28.20	29.50	3,044,242
2024-03-06	29.06	30.50	28.40	29.70	3,718,062
2024-03-05	25.90	30.98	25.76	28.64	7,973,929
2024-03-04	25.98	25.98	25.00	25.76	2,398,449
2024-03-01	24.18	25.80	23.80	25.60	2,917,272
2024-02-29	24.00	24.58	23.90	24.18	1,153,438
2024-02-28	23.78	24.70	23.00	24.48	2,810,565
2024-02-27	25.36	25.42	23.60	23.84	7,347,502
2024-02-26	25.74	26.40	24.70	26.40	3,276,974
2024-02-23	26.48	26.48	24.74	25.72	1,506,852
2024-02-22	25.86	26.00	23.40	25.96	7,501,096
2024-02-21	25.42	26.48	24.92	25.88	1,877,961
2024-02-20	26.00	26.48	25.30	25.44	2,733,051
2024-02-19	26.36	27.20	26.00	26.08	2,380,218
2024-02-16	26.40	27.48	26.32	26.32	1,130,954
2024-02-15	26.92	27.36	26.30	27.26	1,751,668
2024-02-14	26.10	27.00	25.52	26.90	2,812,589
2024-02-13	26.80	27.32	26.12	26.36	2,332,755
2024-02-12	29.50	29.62	26.66	27.24	3,347,215
2024-02-09	29.94	30.66	28.82	28.82	2,224,318
2024-02-08	28.98	30.94	28.70	30.70	4,745,501
2024-02-07	27.38	30.00	27.38	28.56	4,201,159
2024-02-06	25.24	27.88	24.74	27.40	6,019,077
2024-02-05	25.40	25.50	25.22	25.30	1,642,271
2024-02-02	26.50	26.50	25.40	25.42	2,328,328
2024-02-01	25.90	27.04	25.52	26.00	1,873,212
2024-01-31	25.70	26.98	25.00	26.24	2,580,481
2024-01-30	25.82	26.70	25.62	25.66	2,614,062
2024-01-29	26.50	26.50	25.00	25.66	3,992,435
2024-01-26	28.50	28.50	26.50	26.50	4,388,995
2024-01-25	27.00	29.42	26.44	28.28	6,381,683
2024-01-24	25.80	27.06	24.90	26.50	2,978,680
2024-01-23	24.68	26.14	24.68	25.48	4,564,746
2024-01-22	25.32	25.80	24.00	24.76	2,570,524
2024-01-19	24.78	25.40	24.18	25.30	2,160,510
2024-01-18	24.74	25.44	24.50	24.50	1,643,155
2024-01-17	26.90	26.90	24.30	24.82	7,242,995
2024-01-16	27.00	27.66	25.54	26.18	2,344,865
2024-01-15	25.50	26.50	25.00	26.10	4,849,285
2024-01-12	23.70	24.48	23.42	24.26	4,569,588
2024-01-11	22.50	23.76	22.50	23.24	2,945,160
2024-01-10	24.20	26.30	22.44	23.22	4,779,723
2024-01-09	24.00	25.94	24.00	24.66	2,056,358
2024-01-08	25.00	25.26	24.30	24.40	2,495,489
2024-01-05	25.60	26.28	25.18	25.38	2,303,857
2024-01-04	26.60	27.02	26.60	26.80	1,328,093
2024-01-03	27.36	27.74	25.50	27.10	3,909,132
2024-01-02	26.20	28.20	26.20	27.36	1,465,037
2024-01-01	26.00	26.00	26.00	26.00	0
2023-12-29	24.58	26.46	24.58	26.00	4,363,831
2023-12-28	26.50	26.50	24.12	24.26	5,177,190
2023-12-27	23.40	27.00	23.00	26.12	7,273,399
2023-12-26	23.40	23.40	23.40	23.40	0
2023-12-25	23.40	23.40	23.40	23.40	0
2023-12-22	22.50	23.50	22.16	23.40	1,812,699
2023-12-21	25.00	25.00	21.58	22.18	7,166,776
2023-12-20	23.00	28.10	23.00	25.20	9,874,668
2023-12-19	23.20	24.70	22.20	23.50	6,919,096
2023-12-18	20.76	24.20	20.62	22.82	7,534,934
2023-12-15	19.55	20.86	19.53	20.62	4,874,574
2023-12-14	18.00	19.67	18.00	19.53	6,492,984
2023-12-13	17.55	17.55	16.76	17.40	4,593,110
2023-12-12	17.94	18.70	17.51	17.51	2,157,887
2023-12-11	19.00	19.00	17.83	17.97	1,611,045
2023-12-08	19.50	20.00	18.23	18.50	2,012,943
2023-12-07	19.90	19.90	18.39	18.57	3,622,962
2023-12-06	19.69	20.32	19.50	19.59	1,232,134
2023-12-05	20.00	20.60	19.50	20.06	1,124,127
2023-12-04	20.00	20.90	19.68	19.84	1,690,508
2023-12-01	20.00	20.66	20.00	20.66	1,205,442
2023-11-30	20.22	21.12	20.00	20.00	2,068,405
2023-11-29	20.40	20.50	19.52	20.22	4,971,929
2023-11-28	20.70	20.86	20.14	20.36	1,614,213
2023-11-27	21.98	21.98	20.72	20.72	1,410,021
2023-11-24	19.80	22.10	19.80	21.54	1,950,739
2023-11-23	20.92	21.18	19.85	20.80	3,297,379
2023-11-22	23.74	24.36	20.92	20.92	2,252,046
2023-11-21	25.00	25.00	22.94	23.10	2,314,449
2023-11-20	22.60	25.00	22.60	24.50	2,832,424
2023-11-17	22.00	22.70	22.00	22.60	1,857,817
2023-11-16	22.80	23.50	21.58	22.00	2,609,218
2023-11-15	23.50	24.60	22.64	22.64	4,415,314
2023-11-14	21.60	25.20	19.02	23.64	13,545,939
2023-11-13	21.00	22.74	20.74	20.94	2,477,711
2023-11-10	22.52	22.76	21.00	21.98	7,402,169
2023-11-09	23.32	24.24	22.80	23.56	3,183,894
2023-11-08	24.46	24.60	22.50	23.68	3,106,947
2023-11-07	25.72	26.06	25.00	25.18	2,171,377
2023-11-06	25.30	26.12	24.36	25.74	1,958,710
2023-11-03	27.42	27.66	25.50	26.10	3,017,694
2023-11-02	27.88	28.70	26.80	26.80	2,396,870
2023-11-01	26.50	28.58	26.50	27.88	1,525,610
2023-10-31	27.00	28.40	26.94	27.50	1,000,377
2023-10-30	28.00	29.68	27.64	28.00	3,227,987
2023-10-27	26.60	28.30	26.50	28.00	2,229,587
2023-10-26	26.50	27.02	25.92	26.74	1,619,293
2023-10-25	25.68	27.30	25.00	26.94	3,302,390
2023-10-24	25.04	25.90	24.00	25.30	3,476,769
2023-10-23	27.70	27.88	24.04	25.00	5,313,818
2023-10-20	26.90	28.50	26.90	27.60	7,614,006
2023-10-19	31.00	32.60	24.92	26.80	14,652,454
2023-10-18	28.20	29.40	27.20	29.26	2,819,528
2023-10-17	28.20	29.38	28.20	28.54	1,308,604
2023-10-16	29.16	30.48	28.08	28.28	1,960,553
2023-10-13	28.70	30.48	28.00	29.62	3,279,411
2023-10-12	28.56	30.48	28.14	29.70	2,108,186
2023-10-11	31.00	31.00	28.00	28.60	2,745,171
2023-10-10	30.00	31.00	29.50	30.20	1,737,782
2023-10-09	29.58	32.56	29.54	30.66	7,163,898
2023-10-06	29.58	32.20	28.02	28.78	3,631,832
2023-10-05	29.00	32.80	28.70	29.92	5,568,563
2023-10-04	30.10	30.20	28.54	29.00	3,368,333
2023-10-03	32.60	32.66	29.80	30.34	4,970,053
2023-10-02	34.40	35.50	30.50	32.60	4,669,651
2023-09-29	31.44	38.48	31.42	34.32	19,657,419
2023-09-28	31.00	32.60	30.86	31.90	5,658,721
2023-09-27	29.90	32.60	28.96	31.30	6,819,628
2023-09-26	30.54	30.54	27.18	28.38	4,076,059
2023-09-25	33.00	33.00	29.00	29.50	4,412,197
2023-09-22	27.00	32.04	27.00	31.80	11,999,445
2023-09-21	31.54	31.94	27.72	28.00	19,825,858
2023-09-20	35.98	35.98	31.72	33.04	16,239,119
2023-09-19	30.44	39.00	30.36	36.00	26,750,592
2023-09-18	28.00	31.10	27.90	30.80	15,156,829
2023-09-15	27.02	29.54	26.00	28.02	11,065,812
2023-09-14	24.22	29.36	24.18	27.16	15,994,185
2023-09-13	22.96	24.60	22.62	24.00	7,353,329
2023-09-12	21.50	23.12	21.30	22.96	3,916,599
2023-09-11	21.78	22.32	21.00	22.00	4,743,551
2023-09-08	24.00	24.00	20.60	22.32	12,077,004
2023-09-07	19.00	23.00	19.00	22.98	13,473,889
2023-09-06	20.22	20.50	19.00	19.76	6,994,552
2023-09-05	20.50	20.64	19.26	20.44	9,436,716
2023-09-04	23.00	23.00	20.46	20.60	9,533,268
2023-09-01	25.00	25.02	21.40	22.42	26,950,525
2023-08-31	18.76	25.00	18.20	25.00	34,953,322
2023-08-30	18.45	18.85	16.77	18.20	19,918,027
2023-08-29	15.00	17.10	14.70	17.10	31,948,825
2023-08-28	13.60	13.60	13.60	13.60	0
2023-08-25	12.40	13.63	11.80	13.60	5,826,179
2023-08-24	12.00	12.50	11.48	12.29	2,708,640
2023-08-23	12.73	12.80	11.74	12.09	5,587,550
2023-08-22	11.30	13.30	11.10	12.95	5,972,924
2023-08-21	12.40	12.40	11.15	11.43	2,859,653
2023-08-18	11.00	12.25	10.89	12.25	5,075,868
2023-08-17	10.99	11.20	10.76	11.20	3,052,176
2023-08-16	10.85	10.98	10.44	10.98	2,706,334
2023-08-15	11.00	11.02	10.80	11.00	1,580,216
2023-08-14	10.70	11.10	10.60	11.10	3,211,013
2023-08-11	10.90	11.18	10.68	10.90	1,447,530
2023-08-10	10.80	11.03	10.71	10.94	1,746,960
2023-08-09	10.95	11.01	10.60	10.98	1,969,231
2023-08-08	11.25	11.34	10.56	10.78	3,144,677
2023-08-07	11.42	11.42	10.90	11.23	2,496,193
2023-08-04	10.55	11.10	10.55	10.92	2,544,003
2023-08-03	10.84	11.00	10.35	10.90	3,612,095
2023-08-02	10.20	11.04	10.20	10.74	3,755,036
2023-08-01	10.74	11.01	10.29	10.60	4,358,618
2023-07-31	10.80	11.50	10.50	10.80	6,071,155
2023-07-28	12.80	13.20	10.53	10.88	9,840,170
2023-07-27	12.50	13.06	12.33	12.50	5,002,681
2023-07-26	11.83	12.79	11.61	12.78	8,110,056
2023-07-25	11.40	12.09	11.27	11.72	3,062,297
2023-07-24	12.25	12.25	11.54	11.75	3,762,082
2023-07-21	12.29	12.49	11.98	12.19	3,624,788
2023-07-20	12.30	12.39	12.00	12.25	3,373,912
2023-07-19	11.51	12.33	11.16	12.00	8,709,834
2023-07-18	10.99	11.50	10.80	11.20	5,922,099
2023-07-17	11.73	11.88	10.89	11.06	7,407,906
2023-07-14	12.78	12.92	11.53	11.96	5,855,738
2023-07-13	12.88	13.28	12.73	13.22	6,397,797
2023-07-12	11.90	13.48	11.69	12.97	5,065,931
2023-07-11	12.26	12.56	11.97	12.04	6,095,327
2023-07-10	11.10	12.21	11.10	12.11	5,949,524
2023-07-07	11.50	12.23	11.28	11.61	4,262,088
2023-07-06	11.26	11.44	11.10	11.25	3,184,707
2023-07-05	11.58	11.80	10.96	11.23	6,456,669
2023-07-04	11.80	12.00	11.47	11.61	4,070,345
2023-07-03	12.70	12.71	11.63	11.92	7,234,214
2023-06-30	10.55	13.30	10.51	12.71	21,710,173
2023-06-29	14.20	14.28	10.10	10.50	33,542,121
2023-06-28	14.30	14.41	13.80	14.20	6,352,724
2023-06-27	13.50	14.46	13.50	13.92	3,757,797
2023-06-26	14.60	14.60	13.85	14.14	4,997,560
2023-06-23	14.30	14.41	13.60	14.02	8,420,409
2023-06-22	14.90	15.25	14.35	14.35	5,345,757
2023-06-21	16.00	16.00	14.80	14.92	6,000,890
2023-06-20	15.20	16.14	15.20	15.50	11,171,107
2023-06-19	15.10	15.51	15.09	15.20	7,442,419
2023-06-16	15.20	15.59	15.06	15.06	4,711,877
2023-06-15	15.25	15.52	14.92	15.03	7,187,545
2023-06-14	15.62	15.68	15.00	15.20	7,078,565
2023-06-13	16.88	16.88	15.20	15.44	7,915,757
2023-06-12	16.20	16.77	16.19	16.53	2,261,999
2023-06-09	16.60	16.70	16.19	16.50	4,750,474
2023-06-08	16.70	17.30	16.05	16.73	7,343,069
2023-06-07	17.40	17.44	16.16	16.70	9,348,485
2023-06-06	16.60	17.79	16.16	17.47	7,052,962
2023-06-05	16.35	17.00	15.93	16.54	4,674,482
2023-06-02	15.69	16.73	15.50	16.36	7,671,927
2023-06-01	16.42	16.63	14.78	15.15	16,694,621
2023-05-31	18.18	18.92	15.51	15.74	45,741,566
2023-05-30	16.63	18.28	16.40	18.27	12,281,731
2023-05-29	16.66	16.66	16.66	16.66	0
2023-05-26	17.20	17.34	16.51	16.66	5,936,069
2023-05-25	18.60	18.60	16.70	17.38	9,276,126
2023-05-24	20.40	20.42	18.00	18.32	10,048,036
2023-05-23	17.00	20.48	16.29	20.48	15,422,605
2023-05-22	17.15	17.50	16.80	16.86	11,848,790
2023-05-19	17.29	17.46	17.00	17.00	3,932,214
2023-05-18	17.20	17.60	17.05	17.23	7,394,358
2023-05-17	18.50	18.61	16.85	17.22	35,854,158
2023-05-16	17.50	18.89	16.79	18.20	5,247,301
2023-05-15	17.36	17.84	16.65	17.11	3,901,872
2023-05-12	18.80	19.13	17.20	17.82	8,163,020
2023-05-11	19.80	19.80	18.57	18.67	2,910,862
2023-05-10	20.00	20.44	19.58	19.86	2,031,295
2023-05-09	19.66	20.50	19.12	20.42	2,139,242
2023-05-08	19.50	19.50	19.50	19.50	0
2023-05-05	19.77	19.77	18.74	19.50	1,724,956
2023-05-04	18.95	19.60	18.95	19.46	2,179,353
2023-05-03	19.04	19.33	18.67	19.28	1,651,227
2023-05-02	18.70	19.69	18.68	19.36	3,356,228
2023-05-01	18.67	18.67	18.67	18.67	0
2023-04-28	18.76	19.33	18.18	18.67	1,363,049
2023-04-27	18.71	19.18	18.55	18.96	2,684,475
2023-04-26	19.02	19.99	18.51	18.76	1,899,443
2023-04-25	18.54	19.73	18.30	19.41	3,384,675
2023-04-24	20.00	20.08	18.06	18.91	6,583,153
2023-04-21	20.58	20.86	20.00	20.32	2,636,246
2023-04-20	20.00	21.40	20.00	21.00	1,846,439
2023-04-19	21.00	21.28	20.46	20.76	2,585,679
2023-04-18	23.00	23.04	21.02	21.36	4,402,995
2023-04-17	22.64	23.90	22.36	23.06	2,163,505
2023-04-14	23.80	23.80	22.32	22.64	3,852,245
2023-04-13	23.50	24.36	23.04	23.94	2,074,321
2023-04-12	22.70	23.96	22.70	23.96	2,147,103
2023-04-11	23.22	24.00	22.94	23.60	2,185,947
2023-04-10	24.10	24.10	24.10	24.10	0
2023-04-07	24.10	24.10	24.10	24.10	0
2023-04-06	22.60	24.88	22.00	24.10	3,781,856
2023-04-05	23.50	23.50	21.60	22.66	3,221,360
2023-04-04	26.18	26.18	23.32	23.58	3,450,950
2023-04-03	23.60	26.50	23.16	26.44	4,163,674
2023-03-31	23.30	24.26	22.66	23.64	2,456,134
2023-03-30	23.30	24.70	23.30	23.52	2,772,815
2023-03-29	24.00	24.32	23.20	23.76	2,498,493
2023-03-28	24.90	25.50	23.80	24.38	1,326,583
2023-03-27	24.10	26.00	24.10	24.90	1,107,278
2023-03-24	26.50	26.76	23.96	24.90	3,239,691
2023-03-23	24.58	26.50	24.34	26.20	1,991,696
2023-03-22	25.50	25.50	23.84	24.90	2,212,669
2023-03-21	25.36	27.10	25.02	25.66	4,031,718
2023-03-20	24.88	25.72	23.50	24.90	3,157,652
2023-03-17	25.12	27.00	24.94	25.80	4,959,370
2023-03-16	23.90	25.12	23.14	25.00	3,283,653
2023-03-15	26.28	26.28	23.50	24.04	5,332,225
2023-03-14	26.72	26.96	23.80	26.60	7,404,396
2023-03-13	28.00	28.60	26.12	26.72	3,312,517
2023-03-10	27.50	28.80	26.10	27.76	4,496,913
2023-03-09	29.20	32.34	28.20	28.84	11,477,139
2023-03-08	24.20	29.30	24.08	29.22	17,282,483
2023-03-07	29.86	29.90	22.80	23.58	28,570,606
2023-03-06	34.00	34.96	25.00	30.00	36,537,781
2023-03-03	50.15	53.00	50.15	53.00	1,960,419
2023-03-02	54.20	54.20	50.25	51.30	4,337,760
2023-03-01	56.25	56.70	54.15	55.15	1,646,329
2023-02-28	57.00	57.10	55.30	57.10	1,731,450
2023-02-27	54.75	55.60	53.50	55.35	2,238,128
2023-02-24	52.30	55.50	52.30	54.40	2,018,397
2023-02-23	51.85	53.95	51.35	52.20	1,112,796
2023-02-22	52.80	54.00	51.20	52.00	1,599,827
2023-02-21	51.50	54.20	49.58	54.20	4,763,543
2023-02-20	51.05	53.65	48.68	49.50	3,561,168
2023-02-17	54.25	54.40	51.45	53.70	1,870,999
2023-02-16	57.20	59.60	53.35	54.45	3,721,124
2023-02-15	58.40	58.40	52.70	53.80	3,183,140
2023-02-14	59.95	60.90	58.85	58.85	2,127,101
2023-02-13	57.00	60.70	55.35	59.40	2,245,388
2023-02-10	53.10	58.00	53.10	56.90	3,104,369
2023-02-09	58.00	58.00	52.30	53.00	1,960,304
2023-02-08	52.00	57.70	52.00	57.20	2,384,506
2023-02-07	51.00	55.50	49.70	54.30	3,114,444
2023-02-06	55.45	55.45	51.00	52.00	1,482,016
2023-02-03	55.00	55.00	51.65	53.25	2,451,457
2023-02-02	50.25	57.40	50.25	54.25	4,060,338
2023-02-01	49.96	52.10	49.62	51.45	2,167,342
2023-01-31	50.50	50.60	48.34	50.15	1,685,162
2023-01-30	47.28	50.65	47.06	50.35	1,763,735
2023-01-27	47.40	48.80	46.02	48.46	1,412,832
2023-01-26	48.00	49.56	46.48	47.50	2,702,220
2023-01-25	52.40	53.00	46.04	47.76	6,594,584
2023-01-24	48.90	60.40	47.50	52.30	8,798,867
2023-01-23	46.00	48.90	46.00	48.90	2,636,300
2023-01-20	44.62	46.86	44.62	46.50	1,216,325
2023-01-19	47.00	47.00	44.54	44.58	1,631,854
2023-01-18	46.46	48.00	45.90	47.64	2,714,103
2023-01-17	45.20	46.98	44.60	46.56	2,532,820
2023-01-16	48.00	48.00	45.48	45.48	1,764,341
2023-01-13	45.00	47.64	44.54	47.64	3,808,938
2023-01-12	43.74	45.54	41.60	45.32	3,986,490
2023-01-11	46.00	46.00	43.04	43.96	3,448,455
2023-01-10	43.00	46.24	42.70	46.06	3,913,260
2023-01-09	42.94	44.72	42.10	43.00	2,861,222
2023-01-06	42.58	43.98	39.40	43.56	6,114,146
2023-01-05	47.00	47.66	41.54	43.40	7,488,017
2023-01-04	41.00	46.60	38.50	45.86	9,760,272
2023-01-03	44.00	54.55	38.50	40.40	23,980,270
2023-01-02	42.52	42.52	42.52	42.52	0
2022-12-30	78.40	80.00	37.00	42.52	33,921,474
2022-12-29	83.85	84.60	80.30	82.25	2,224,831
2022-12-28	89.60	89.60	81.10	86.00	2,862,412
2022-12-27	88.00	88.00	88.00	88.00	0
2022-12-26	88.00	88.00	88.00	88.00	0
2022-12-23	87.20	90.00	85.00	88.00	1,174,377
2022-12-22	84.70	88.35	83.10	85.75	2,803,766
2022-12-21	83.85	85.00	82.50	84.80	1,679,093
2022-12-20	80.75	84.05	80.75	83.00	2,331,615
2022-12-19	81.00	85.10	80.70	84.50	2,893,493
2022-12-16	82.00	82.60	77.50	80.65	2,906,082
2022-12-15	84.00	85.00	80.75	81.35	3,655,090
2022-12-14	84.50	85.60	83.30	85.15	1,863,316
2022-12-13	88.00	88.95	84.25	84.50	3,703,136
2022-12-12	85.70	89.30	83.05	87.35	4,062,079
2022-12-09	82.20	85.00	81.70	83.00	4,091,254
2022-12-08	97.00	97.95	82.05	82.15	10,990,781
2022-12-07	78.90	98.10	77.00	97.00	7,902,132
2022-12-06	81.00	81.00	76.80	79.20	5,737,855
2022-12-05	75.00	84.25	75.00	77.85	6,970,352
2022-12-02	75.55	76.15	71.85	73.05	3,265,605
2022-12-01	74.00	78.65	73.35	74.75	9,718,532
2022-11-30	72.35	73.45	71.15	72.95	4,034,355
2022-11-29	71.70	72.60	70.60	71.55	2,706,947
2022-11-28	73.20	73.20	70.25	71.90	3,116,217
2022-11-25	72.75	74.90	71.75	73.25	1,481,087
2022-11-24	71.40	73.25	71.30	72.75	3,243,538
2022-11-23	71.75	72.20	70.00	71.30	2,058,536
2022-11-22	73.00	73.85	71.00	72.35	1,772,781
2022-11-21	71.25	75.15	71.25	72.40	3,203,906
2022-11-18	73.70	74.20	69.80	73.55	8,648,678
2022-11-17	75.70	78.65	71.65	71.65	8,049,104
2022-11-16	72.35	75.60	69.40	74.25	10,368,463
2022-11-15	76.85	81.80	69.65	72.00	12,088,216
2022-11-14	76.00	82.25	67.50	77.50	26,957,659
2022-11-11	86.70	89.65	86.70	88.25	4,077,117
2022-11-10	88.15	92.60	83.05	86.90	11,583,275
2022-11-09	91.20	92.45	86.10	88.00	4,527,663
2022-11-08	94.75	95.35	89.80	90.65	4,213,353
2022-11-07	92.00	94.95	89.30	94.50	3,306,084
2022-11-04	96.00	96.85	90.50	91.40	3,402,811
2022-11-03	91.50	95.95	89.90	95.75	4,973,208
2022-11-02	97.30	99.05	88.00	90.50	3,348,599
2022-11-01	100.70	102.30	97.10	97.10	3,123,039
2022-10-31	98.40	101.30	97.50	100.10	2,519,155
2022-10-28	98.20	100.90	97.95	98.00	2,830,798
2022-10-27	98.95	101.30	97.55	99.45	2,921,962
2022-10-26	97.00	100.30	93.90	99.35	4,703,064
2022-10-25	91.00	97.25	85.25	96.50	7,426,869
2022-10-24	93.20	93.20	90.25	91.60	2,884,358
2022-10-21	94.00	94.25	91.00	92.95	1,951,233
2022-10-20	91.00	95.00	91.00	94.00	1,692,587
2022-10-19	95.00	95.20	89.05	91.00	4,039,078
2022-10-18	96.85	98.55	95.00	95.10	1,032,947
2022-10-17	97.60	98.00	95.15	96.90	1,652,492
2022-10-14	102.00	102.00	95.15	96.15	2,869,183
2022-10-13	100.00	101.30	97.00	98.00	2,010,240
2022-10-12	99.70	101.60	97.60	99.30	1,678,939
2022-10-11	100.70	103.70	97.40	100.10	2,686,887
2022-10-10	102.50	103.70	99.90	101.20	1,639,244
2022-10-07	103.90	105.00	100.90	102.30	762,953
2022-10-06	104.00	105.00	101.10	102.00	1,633,900
2022-10-05	106.00	108.00	102.10	104.00	1,117,566
2022-10-04	104.00	108.00	103.00	106.30	2,720,974
2022-10-03	101.10	106.20	100.60	104.00	2,526,385
2022-09-30	98.90	104.70	96.50	104.10	2,340,673
2022-09-29	102.00	102.00	94.05	96.45	3,806,768
2022-09-28	97.00	101.00	93.65	100.70	2,800,070
2022-09-27	94.80	101.80	93.75	99.60	2,850,888
2022-09-26	95.00	96.45	90.05	94.50	4,640,991
2022-09-23	105.90	106.00	95.80	96.15	5,209,951
2022-09-22	109.10	109.90	106.00	106.60	1,589,263
2022-09-21	108.00	115.50	107.90	111.00	3,342,086
2022-09-20	114.10	116.80	103.00	107.60	11,092,029
2022-09-19	115.00	115.00	115.00	115.00	0
2022-09-16	114.10	116.00	112.60	115.00	5,904,343
2022-09-15	119.40	120.80	113.30	114.00	3,098,888
2022-09-14	116.80	120.90	116.80	118.50	1,077,238
2022-09-13	120.00	121.70	117.20	118.60	1,511,029
2022-09-12	121.10	124.40	120.30	121.90	1,091,092
2022-09-09	119.50	121.90	119.00	121.00	1,149,335
2022-09-08	121.90	123.00	116.10	119.60	2,036,724
2022-09-07	127.00	127.00	121.50	122.00	1,481,288
2022-09-06	125.00	126.60	122.10	125.40	2,764,369
2022-09-05	127.30	130.50	122.10	124.40	1,192,557
2022-09-02	128.00	129.60	124.40	127.30	1,333,803
2022-09-01	130.20	132.10	127.60	128.70	1,534,116
2022-08-31	130.60	136.00	130.00	133.70	2,362,227
2022-08-30	134.10	135.00	127.50	130.00	2,215,217
2022-08-29	132.50	132.50	132.50	132.50	0
2022-08-26	135.00	136.40	131.00	132.50	1,570,407
2022-08-25	141.50	142.00	135.40	136.00	2,816,830
2022-08-24	140.00	143.90	137.10	140.00	3,647,427
2022-08-23	135.50	143.70	132.00	140.30	5,801,461
2022-08-22	127.10	130.70	126.40	130.00	1,650,767
2022-08-19	131.60	133.10	126.10	128.90	1,945,491
2022-08-18	129.00	141.00	128.00	130.00	5,110,628
2022-08-17	126.50	127.80	123.10	127.20	1,598,303
2022-08-16	125.00	127.00	121.10	126.20	1,806,502
2022-08-15	128.00	130.40	125.00	125.60	2,193,801
2022-08-12	130.00	130.40	126.90	130.00	1,890,652
2022-08-11	128.10	133.80	127.30	129.60	2,990,882
2022-08-10	127.50	128.40	124.20	127.80	2,170,423
2022-08-09	125.40	130.50	124.10	127.90	3,206,123
2022-08-08	119.00	129.00	119.00	126.10	2,445,842
2022-08-05	117.20	119.20	112.40	117.50	1,322,749
2022-08-04	118.30	118.70	114.00	116.20	1,307,303
2022-08-03	116.60	120.70	116.50	118.70	2,172,963
2022-08-02	115.00	115.10	110.00	115.10	1,615,227
2022-08-01	117.10	126.40	110.80	112.00	6,524,175
2022-07-29	106.00	132.80	106.00	117.00	13,183,364
2022-07-28	96.75	102.40	96.75	102.40	2,798,655
2022-07-27	97.90	98.80	95.40	98.00	1,237,311
2022-07-26	97.65	98.35	95.75	97.05	1,245,151
2022-07-25	95.85	97.05	94.35	97.00	1,111,477
2022-07-22	97.00	98.00	94.50	95.75	1,465,960
2022-07-21	96.70	97.85	95.00	97.80	1,693,218
2022-07-20	95.40	97.40	94.00	96.70	1,482,445
2022-07-19	94.00	98.40	91.95	95.70	2,458,317
2022-07-18	88.90	96.40	88.75	95.00	3,018,441
2022-07-15	83.50	89.40	83.50	87.70	3,383,221
2022-07-14	86.90	88.05	83.00	83.30	4,418,580
2022-07-13	88.20	88.45	84.85	88.40	2,114,701
2022-07-12	89.35	89.80	86.50	88.90	2,371,363
2022-07-11	92.50	92.50	86.85	88.60	2,223,680
2022-07-08	91.60	94.00	89.25	93.75	1,781,909
2022-07-07	84.55	92.00	83.70	91.30	3,659,318
2022-07-06	88.30	91.05	83.00	84.50	2,008,814
2022-07-05	92.15	92.90	85.80	87.05	1,681,878
2022-07-04	90.15	93.65	88.60	92.45	1,259,152
2022-07-01	89.85	91.80	88.15	89.35	2,053,277
2022-06-30	95.65	95.65	87.60	89.40	2,808,087
2022-06-29	95.50	99.60	95.50	96.35	2,835,002
2022-06-28	93.00	99.50	93.00	96.10	2,453,964
2022-06-27	97.00	97.25	91.20	94.10	2,985,823
2022-06-24	87.00	94.35	87.00	93.50	4,971,437
2022-06-23	88.00	89.20	85.00	86.05	2,335,714
2022-06-22	89.50	90.30	85.25	87.30	4,067,852
2022-06-21	90.00	94.95	89.80	92.50	3,419,712
2022-06-20	87.15	89.80	86.85	88.85	2,745,003
2022-06-17	88.75	91.15	86.90	88.60	3,496,559
2022-06-16	92.65	95.40	87.00	88.10	2,456,475
2022-06-15	92.50	93.15	88.95	91.90	4,764,864
2022-06-14	91.95	99.15	91.80	92.40	6,094,003
2022-06-13	96.30	97.20	89.00	90.55	6,239,761
2022-06-10	100.00	102.20	97.40	98.10	3,688,976
2022-06-09	103.00	103.00	98.30	98.80	3,134,175
2022-06-08	100.20	103.00	99.00	103.00	2,839,561
2022-06-07	100.20	101.90	97.05	100.20	3,469,287
2022-06-06	101.00	107.60	98.75	102.00	4,109,936
2022-06-03	100.30	100.30	100.30	100.30	0
2022-06-02	100.30	100.30	100.30	100.30	0
2022-06-01	101.90	102.70	98.80	100.30	2,206,196
2022-05-31	105.00	105.00	98.90	100.60	10,831,236
2022-05-30	102.30	104.60	101.20	104.10	1,233,767
2022-05-27	100.90	102.50	98.50	101.50	3,011,600
2022-05-26	102.20	103.30	98.10	101.00	5,595,847
2022-05-25	103.30	104.50	98.30	102.60	4,395,877
2022-05-24	105.00	108.30	103.40	103.40	2,446,004
2022-05-23	105.30	109.80	104.00	105.70	3,135,522
2022-05-20	111.00	113.10	104.00	105.00	5,193,263
2022-05-19	110.90	111.80	96.45	110.00	9,702,386
2022-05-18	125.40	128.20	108.00	113.00	11,211,917
2022-05-17	135.40	137.00	125.70	127.00	5,793,970
2022-05-16	129.80	136.40	129.10	133.50	8,479,500
2022-05-13	118.80	131.90	118.60	130.00	9,697,915
2022-05-12	124.90	124.90	117.50	118.80	6,973,584
2022-05-11	121.40	128.00	119.10	127.50	4,530,331
2022-05-10	122.60	124.20	121.90	123.00	5,548,119
2022-05-09	129.50	130.50	123.20	123.60	6,913,477
2022-05-06	129.90	131.90	127.20	129.40	3,057,573
2022-05-05	131.00	132.50	128.40	129.50	3,165,292
2022-05-04	131.60	131.60	126.20	127.10	3,043,796
2022-05-03	123.00	134.60	120.00	131.60	5,710,192
2022-05-02	123.20	123.20	123.20	123.20	0
2022-04-29	129.00	131.00	121.80	123.20	4,491,367
2022-04-28	140.00	141.00	125.30	125.80	7,591,864
2022-04-27	141.00	143.00	135.90	139.50	9,080,432
2022-04-26	144.00	144.00	136.60	138.90	5,381,868
2022-04-25	146.50	150.00	135.40	142.00	10,871,762
2022-04-22	141.50	144.10	138.30	141.60	4,036,651
2022-04-21	147.20	148.40	141.00	142.10	5,338,736
2022-04-20	145.00	149.10	143.00	146.70	3,939,664
2022-04-19	145.00	151.70	141.00	148.00	5,906,861
2022-04-18	145.10	145.10	145.10	145.10	0
2022-04-15	145.10	145.10	145.10	145.10	0
2022-04-14	147.80	151.20	144.10	145.10	5,058,619
2022-04-13	149.20	152.70	145.80	146.80	4,976,407
2022-04-12	145.90	152.80	145.10	149.50	5,661,962
2022-04-11	138.20	147.80	137.10	145.50	8,307,790
2022-04-08	135.40	141.80	134.60	138.00	4,237,629
2022-04-07	134.30	141.00	132.00	135.40	5,487,590
2022-04-06	130.00	138.70	128.60	134.40	7,786,533
2022-04-05	124.90	134.90	124.10	130.00	6,109,749
2022-04-04	123.70	132.30	122.80	124.70	5,317,916
2022-04-01	117.80	125.40	111.00	123.70	7,989,030
2022-03-31	114.00	121.00	108.00	117.60	6,603,350
2022-03-30	121.00	124.00	116.60	118.00	4,225,819
2022-03-29	118.00	122.40	107.20	122.00	9,663,611
2022-03-28	128.20	128.40	116.80	120.60	6,722,186
2022-03-25	135.80	135.80	123.40	128.00	8,367,093
2022-03-24	127.40	141.20	127.40	135.00	22,559,653
2022-03-23	127.00	128.40	122.20	124.00	4,788,882
2022-03-22	128.20	131.00	125.60	129.00	2,874,121
2022-03-21	121.40	129.60	118.60	127.00	3,308,448
2022-03-18	119.00	121.20	115.00	119.00	1,962,544
2022-03-17	109.40	122.00	106.60	118.80	7,198,716
2022-03-16	110.60	111.60	105.20	109.20	3,634,063
2022-03-15	110.00	111.80	104.60	108.80	4,077,379
2022-03-14	119.00	119.20	111.20	112.00	4,637,078
2022-03-11	114.20	123.40	114.00	119.80	4,052,586
2022-03-10	116.00	118.00	110.80	113.80	4,771,536
2022-03-09	124.40	124.40	114.00	119.20	4,205,933
2022-03-08	121.00	122.20	115.60	121.20	3,975,752
2022-03-07	120.00	125.40	113.60	123.00	6,703,643
2022-03-04	122.20	124.00	104.40	120.60	15,626,277
2022-03-03	137.20	146.80	133.20	134.60	5,528,600
2022-03-02	140.00	141.80	137.00	137.20	5,259,413
2022-03-01	141.20	142.00	133.00	140.60	3,485,674
2022-02-28	127.40	142.20	124.60	142.00	5,935,572
2022-02-25	128.20	131.60	127.00	127.00	3,206,166
2022-02-24	133.20	135.00	126.60	129.40	9,135,283
2022-02-23	136.60	137.60	132.20	133.80	2,544,473
2022-02-22	138.00	140.80	134.00	137.40	5,468,549
2022-02-21	137.00	140.80	130.00	139.00	7,678,424
2022-02-18	135.40	137.60	128.80	129.60	3,714,999
2022-02-17	136.40	140.40	134.20	134.80	5,098,943
2022-02-16	136.00	139.00	132.40	136.40	4,167,249
2022-02-15	136.00	145.40	128.60	136.20	10,660,294
2022-02-14	129.80	130.20	121.40	124.40	7,644,475
2022-02-11	117.00	129.80	114.40	127.00	6,764,176
2022-02-10	125.40	127.40	116.80	118.80	8,413,377
2022-02-09	120.40	124.60	115.00	123.80	6,880,898
2022-02-08	114.00	131.60	113.40	113.60	23,111,827
2022-02-07	85.00	115.40	85.00	113.60	20,797,764
2022-02-04	80.00	83.10	78.40	82.00	4,198,726
2022-02-03	82.00	82.00	77.30	78.00	3,865,933
2022-02-02	82.50	84.10	81.30	81.30	4,600,860
2022-02-01	80.00	82.60	78.90	82.40	3,007,479
2022-01-31	81.40	81.90	77.60	79.60	4,373,679
2022-01-28	83.00	84.00	78.60	81.10	2,767,492
2022-01-27	79.00	85.60	79.00	83.70	3,300,489
2022-01-26	77.10	81.90	77.10	81.50	4,573,462
2022-01-25	73.10	79.00	73.10	76.50	6,456,507
2022-01-24	73.00	77.50	69.50	72.10	6,752,860
2022-01-21	73.60	74.90	72.20	73.70	2,161,219
2022-01-20	74.90	76.60	72.70	75.90	1,742,791
2022-01-19	69.00	75.50	68.50	75.10	7,247,094
2022-01-18	74.00	74.30	69.30	69.50	18,187,711
2022-01-17	74.10	77.00	71.90	73.50	3,278,137
2022-01-14	76.00	76.10	72.30	73.00	4,021,988
2022-01-13	78.40	78.60	76.10	77.00	3,199,042
2022-01-12	76.00	79.30	75.70	77.90	2,555,946
2022-01-11	75.60	76.30	73.70	74.50	4,367,835
2022-01-10	81.30	81.90	74.70	74.70	7,568,654
2022-01-07	82.30	82.30	79.50	80.70	3,628,317
2022-01-06	80.20	82.80	78.60	82.30	6,056,306
2022-01-05	81.90	81.90	80.20	81.00	5,071,534
2022-01-04	80.00	82.40	79.80	80.90	5,308,698
2022-01-03	77.30	77.30	77.30	77.30	0
2021-12-31	78.70	78.70	77.30	77.30	1,071,018
2021-12-30	77.40	78.00	75.70	77.80	1,349,683
2021-12-29	83.20	84.20	76.40	77.40	3,395,762
2021-12-28	83.20	83.20	83.20	83.20	0
2021-12-27	83.20	83.20	83.20	83.20	0
2021-12-24	81.00	83.50	80.30	83.20	1,090,737
2021-12-23	79.70	81.20	77.60	80.40	2,048,912
2021-12-22	76.00	79.60	75.70	78.80	2,691,333
2021-12-21	73.00	76.00	71.60	75.90	2,415,418
2021-12-20	75.40	75.90	70.80	71.90	3,394,648
2021-12-17	78.20	78.70	74.70	77.80	2,668,673
2021-12-16	72.70	78.20	72.70	78.20	4,196,373
2021-12-15	72.50	74.00	71.60	72.30	2,625,219
2021-12-14	70.00	73.00	68.90	72.30	3,758,639
2021-12-13	70.20	71.40	68.20	69.30	4,693,500
2021-12-10	70.40	71.60	68.90	69.30	3,244,099
2021-12-09	70.50	72.50	68.50	70.80	3,514,348
2021-12-08	67.10	70.20	66.10	69.90	18,326,067
2021-12-07	69.90	76.40	68.50	75.90	3,729,373
2021-12-06	68.30	69.40	66.50	67.30	2,247,525
2021-12-03	69.20	73.40	67.40	67.90	4,125,379
2021-12-02	78.00	78.00	66.90	68.50	6,067,068
2021-12-01	70.50	79.70	70.50	78.10	4,118,210
2021-11-30	75.40	75.70	68.20	69.60	23,511,509
2021-11-29	72.80	78.60	72.80	76.10	5,734,823
2021-11-26	78.00	78.90	69.50	71.50	9,772,728
2021-11-25	79.00	84.80	79.00	82.00	2,628,197
2021-11-24	82.20	82.20	77.10	78.60	3,538,776
2021-11-23	80.40	81.80	78.70	80.10	2,496,301
2021-11-22	78.80	81.20	78.00	80.40	3,451,221
2021-11-19	82.00	83.00	78.00	78.40	3,758,232
2021-11-18	87.20	87.50	81.90	83.00	4,898,676
2021-11-17	89.60	94.30	85.30	86.00	9,435,889
2021-11-16	90.00	93.90	88.70	93.40	4,344,682
2021-11-15	87.00	95.70	86.90	89.30	7,925,837
2021-11-12	82.50	90.20	82.10	88.10	5,951,670
2021-11-11	82.10	82.90	80.30	81.70	1,942,838
2021-11-10	87.00	87.60	81.90	81.90	1,969,228
2021-11-09	83.00	87.50	81.30	86.40	3,673,213
2021-11-08	84.50	84.50	80.60	82.60	2,627,661
2021-11-05	85.80	86.30	82.20	82.40	2,325,135
2021-11-04	84.00	86.10	82.40	85.40	4,250,592
2021-11-03	77.40	83.70	77.20	83.60	4,657,667
2021-11-02	78.00	80.80	77.10	77.80	2,814,226
2021-11-01	76.40	80.50	76.40	79.80	1,617,697
2021-10-29	79.20	81.40	76.70	77.60	2,511,869
2021-10-28	80.90	81.40	78.50	79.90	2,343,770
2021-10-27	80.90	82.50	79.20	80.90	3,809,295
2021-10-26	84.00	84.80	80.40	80.70	2,944,672
2021-10-25	82.80	85.00	82.30	83.90	5,353,719
2021-10-22	76.60	83.30	75.70	82.30	3,654,123
2021-10-21	75.10	77.50	72.70	77.30	4,757,889
2021-10-20	79.90	79.90	75.40	75.70	5,311,529
2021-10-19	82.80	83.50	77.70	80.00	4,383,327
2021-10-18	80.60	83.40	79.00	82.00	4,332,485
2021-10-15	79.20	80.20	78.10	79.20	2,257,701
2021-10-14	82.00	82.00	76.70	79.30	6,228,759
2021-10-13	83.60	84.40	78.50	80.20	3,906,246
2021-10-12	85.00	85.00	81.40	82.80	3,431,096
2021-10-11	86.30	87.50	82.30	83.50	4,143,794
2021-10-08	86.00	87.90	82.70	86.70	3,907,092
2021-10-07	82.50	85.80	78.00	85.10	5,465,552
2021-10-06	87.90	89.50	81.60	82.20	7,484,494
2021-10-05	81.00	87.00	79.40	87.00	11,238,692
2021-10-04	71.70	82.40	70.00	82.00	6,415,327
2021-10-01	70.00	72.00	69.20	71.40	3,246,876
2021-09-30	73.00	75.80	70.10	71.60	5,096,775
2021-09-29	75.00	75.00	68.70	72.50	8,368,322
2021-09-28	63.00	75.00	63.00	75.00	17,541,034
2021-09-27	61.00	62.50	59.60	62.40	5,497,263
2021-09-24	60.00	60.60	58.10	60.00	3,044,665
2021-09-23	60.80	60.80	58.10	58.90	3,490,168
2021-09-22	57.50	61.00	57.30	59.90	3,338,939
2021-09-21	55.50	57.40	55.50	57.00	4,721,380
2021-09-20	59.30	59.70	54.10	55.50	6,367,869
2021-09-17	60.70	61.00	59.50	59.90	2,844,285
2021-09-16	62.20	64.20	58.00	59.40	7,083,158
2021-09-15	59.00	61.90	58.50	61.40	6,598,234
2021-09-14	60.70	61.00	56.50	58.20	4,158,135
2021-09-13	55.00	59.70	54.40	58.50	5,343,006
2021-09-10	55.00	55.00	53.10	53.60	4,737,185
2021-09-09	55.40	55.70	53.80	54.20	5,563,945
2021-09-08	57.50	57.60	55.20	55.40	4,506,600
2021-09-07	59.00	59.00	55.80	57.40	3,866,024
2021-09-06	58.80	59.50	56.50	56.80	4,337,086
2021-09-03	57.50	58.00	55.70	57.50	8,669,479
2021-09-02	60.00	60.00	56.60	57.90	4,435,408
2021-09-01	60.10	60.50	57.00	59.50	4,683,113
2021-08-31	60.30	62.00	59.00	59.70	7,662,683
2021-08-30	58.80	58.80	58.80	58.80	0
2021-08-27	65.00	66.70	57.30	58.80	15,232,566
2021-08-26	53.50	65.00	53.40	63.70	15,124,450
2021-08-25	53.40	53.50	52.30	53.10	2,541,639
2021-08-24	54.30	54.30	52.60	52.60	3,495,391
2021-08-23	52.00	54.30	50.40	52.60	5,370,545
2021-08-20	48.00	50.30	48.00	50.00	1,912,913
2021-08-19	50.00	50.00	47.30	48.00	1,658,904
2021-08-18	49.25	49.65	48.40	49.00	2,161,174
2021-08-17	51.70	51.70	48.75	49.25	3,984,929
2021-08-16	52.80	53.60	50.00	50.40	3,247,053
2021-08-13	54.30	54.30	51.90	52.90	2,530,459
2021-08-12	55.00	55.50	53.10	53.40	2,236,401
2021-08-11	56.80	57.40	54.10	54.40	2,412,302
2021-08-10	53.60	57.10	53.60	56.80	1,849,817
2021-08-09	54.70	55.40	53.60	53.60	922,013
2021-08-06	54.20	56.10	54.20	54.90	2,336,020
2021-08-05	53.20	55.40	51.90	54.70	3,369,640
2021-08-04	53.30	53.70	50.80	51.90	5,374,712
2021-08-03	55.00	55.30	53.10	53.30	3,965,210
2021-08-02	54.40	55.70	53.40	54.50	3,027,311
2021-07-30	54.90	55.80	52.80	55.30	3,297,792
2021-07-29	57.10	57.10	52.00	54.80	6,035,130
2021-07-28	58.60	58.60	55.70	55.70	2,147,539
2021-07-27	58.20	59.20	57.40	59.00	2,739,949
2021-07-26	57.50	58.30	55.70	58.20	3,401,596
2021-07-23	60.00	60.30	56.60	57.00	4,047,144
2021-07-22	58.70	60.70	58.70	59.90	4,736,501
2021-07-21	55.00	58.90	54.30	58.80	4,126,803
2021-07-20	58.00	59.90	55.50	56.00	4,257,866
2021-07-19	57.50	59.40	54.90	56.60	6,349,015
2021-07-16	54.50	64.00	54.50	57.60	29,532,946
2021-07-15	51.60	54.00	50.30	52.00	5,860,008
2021-07-14	50.20	51.10	47.35	49.20	4,562,877
2021-07-13	54.00	54.00	50.20	50.20	1,856,668
2021-07-12	52.60	52.80	50.70	52.00	3,089,385
2021-07-09	49.95	53.10	48.45	52.60	4,186,738
2021-07-08	52.50	52.50	47.90	49.95	3,849,184
2021-07-07	51.80	53.80	48.50	52.50	9,060,307
2021-07-06	52.80	57.90	51.80	52.30	12,065,715
2021-07-05	49.00	52.40	47.60	52.40	5,800,240
2021-07-02	45.00	52.50	44.25	48.95	20,427,784
2021-07-01	40.75	45.00	40.20	44.20	10,191,279
2021-06-30	39.40	41.45	38.40	41.25	3,365,031
2021-06-29	40.10	41.65	36.75	39.00	6,315,254
2021-06-28	39.00	42.80	38.60	41.00	7,166,754
2021-06-25	35.60	39.00	35.55	38.80	4,461,568
2021-06-24	33.90	35.95	33.00	35.50	6,027,267

Share	Price	Change
Segro (SGRO)	871.40	17.44%
Thalia Therap. (THAT)	0.675	17.39%
Fletcher King (FLK)	57.50	12.75%
B&M (BME)	210.40	12.69%
Liontrust Asset Management (LIO)	331.00	12.59%

Share	Price	Change
Proservice Bldg (PRO)	2.50	-21.87%
Futura Medical (FUM)	0.502	-16.33%
Marechale Cap. (MAC)	6.75	-15.63%
Velocity Comp (VEL)	13.25	-11.67%
Ariana (AAU)	1.675	-11.46%

Share	Price	Volume
Tower Resources (TRP)	0.019	3,007,071,728
Quantum Helium (QHE)	0.03	498,365,583
Premier African Minerals (PREM)	0.0205	422,983,898
Bezant Resources PLC (BZT)	0.145	342,627,975
Forgent (FORG)	0.0155	308,996,130