Petra Diamonds Share History

Petra Diamonds Share Price history. The following table shows end-of-day data PDL historical share prices for Petra Diamonds, 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.

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

Date	Open	High	Low	Close	Volume
2026-08-24	5.98	5.98	5.98	5.65	1,475
2026-08-21	5.98	5.98	5.50	5.68	92,459
2026-08-20	6.00	6.00	5.00	5.50	321,019
2026-08-19	5.80	6.00	5.26	6.00	322,797
2026-08-18	5.80	5.94	5.80	5.93	190,743
2026-08-17	6.58	6.58	5.82	5.82	152,224
2026-08-14	6.02	6.30	5.80	5.95	253,985
2026-08-13	5.90	6.40	5.90	6.05	332,282
2026-08-12	5.76	6.12	5.76	6.00	694,302
2026-08-11	6.34	6.40	5.78	5.78	82,723
2026-08-10	7.00	7.00	6.00	6.45	83,001
2026-08-07	7.00	7.00	6.00	6.50	215,052
2026-08-06	6.00	6.14	6.00	6.55	193,763
2026-08-05	6.20	6.20	6.00	6.50	111,744
2026-08-04	6.60	6.66	6.60	6.66	38,668
2026-08-03	6.14	7.00	6.14	6.60	62,261
2026-07-31	6.32	6.70	6.14	6.14	155,610
2026-07-30	7.00	7.00	6.16	6.50	71,625
2026-07-29	6.00	6.50	6.00	6.50	213,229
2026-07-28	6.50	6.60	5.96	6.50	596,259
2026-07-27	7.00	7.00	6.60	6.60	192,167
2026-07-24	7.16	7.16	7.00	7.00	113,632
2026-07-23	6.50	6.70	6.50	6.83	372,303
2026-07-22	7.00	7.00	6.40	6.74	75,354
2026-07-21	7.20	7.20	6.50	6.85	54,667
2026-07-20	7.64	7.64	6.70	7.20	48,026
2026-07-17	6.85	6.85	6.84	6.84	173,626
2026-07-16	6.50	6.50	6.50	6.85	2,712
2026-07-15	6.64	6.80	6.64	7.18	37,803
2026-07-14	6.50	6.70	6.50	7.06	664,387
2026-07-13	7.00	7.00	7.00	7.34	44,454
2026-07-10	6.50	7.80	6.50	7.78	64,282
2026-07-09	6.60	7.00	6.50	7.00	40,991
2026-07-08	7.34	7.34	6.60	6.74	410,573
2026-07-07	6.70	7.00	6.70	7.00	60,583
2026-07-06	7.98	7.98	6.88	6.88	30,337
2026-07-03	6.90	7.30	6.84	7.30	83,214
2026-07-02	6.72	7.30	6.50	7.30	50,589
2026-07-01	7.60	7.60	6.50	6.72	138,298
2026-06-30	7.40	8.40	6.80	8.40	3,101
2026-06-29	7.48	7.48	6.80	7.20	82,721
2026-06-26	7.40	7.56	7.02	7.23	222,952
2026-06-25	7.40	7.40	7.40	8.29	40,621
2026-06-24	7.40	7.50	7.40	7.50	419,040
2026-06-23	7.70	9.00	7.70	7.70	615,363
2026-06-22	6.82	8.00	6.82	7.80	480,687
2026-06-19	6.82	6.98	6.50	6.50	188,762
2026-06-18	7.00	7.10	6.50	6.50	191,276
2026-06-17	6.88	7.14	6.70	6.80	603,840
2026-06-16	6.70	6.80	6.52	6.80	427,751
2026-06-15	7.56	7.56	6.80	6.39	343,259
2026-06-12	7.80	8.20	7.10	7.20	385,528
2026-06-11	7.80	8.10	7.50	7.82	895,502
2026-06-10	8.50	8.68	8.02	8.02	1,067,952
2026-06-09	10.60	10.70	8.50	9.00	32,891
2026-06-08	10.50	10.50	8.76	8.76	216,055
2026-06-05	9.90	9.92	8.80	8.80	929,292
2026-06-04	10.50	10.50	9.30	9.50	1,233,993
2026-06-03	10.40	10.50	9.52	9.56	85,005
2026-06-02	10.20	10.50	10.00	10.50	362,789
2026-06-01	11.00	11.00	9.98	10.70	621,969
2026-05-29	13.20	13.65	9.00	10.70	1,661,457
2026-05-28	14.70	14.70	13.20	13.20	387,426
2026-05-27	14.25	14.55	14.00	14.55	339,177
2026-05-26	15.50	15.50	14.25	15.10	308,581
2026-05-25	14.25	14.25	14.25	14.25	0
2026-05-22	15.25	15.45	14.25	14.25	296,589
2026-05-21	15.00	15.95	14.00	14.35	318,574
2026-05-20	16.00	16.00	13.90	13.90	194,924
2026-05-19	15.20	15.40	15.10	15.25	4,288
2026-05-18	15.40	15.55	15.40	15.75	151,902
2026-05-15	16.00	16.00	15.40	15.40	46,735
2026-05-14	16.95	16.95	15.50	15.50	484,942
2026-05-13	15.80	16.95	15.50	15.50	119,160
2026-05-12	16.50	17.45	15.70	17.40	124,023
2026-05-11	17.90	17.90	17.90	17.90	24,021
2026-05-08	16.80	17.90	16.00	17.90	310,183
2026-05-07	17.00	17.00	17.00	17.00	32,144
2026-05-06	18.20	18.20	16.85	16.85	101,326
2026-05-05	16.50	18.20	16.50	18.20	81,369
2026-05-04	18.45	18.45	18.45	18.45	0
2026-05-01	17.15	18.45	17.05	18.45	49,939
2026-04-30	18.35	18.35	17.30	17.30	68,306
2026-04-29	18.35	18.35	17.75	18.20	33,632
2026-04-28	17.85	18.40	17.75	18.40	77,277
2026-04-27	18.40	18.40	18.00	18.40	47,401
2026-04-24	17.75	18.35	17.75	18.35	48,976
2026-04-23	18.50	18.50	17.40	18.20	25,926
2026-04-22	17.40	17.75	17.40	17.75	197,658
2026-04-21	17.20	18.30	17.20	18.00	195,755
2026-04-20	18.00	18.00	17.90	17.90	165,534
2026-04-17	17.75	17.75	17.15	17.55	17,959
2026-04-16	17.05	17.15	17.05	17.48	24,387
2026-04-15	17.05	17.35	17.05	17.35	12,830
2026-04-14	17.05	17.05	17.05	17.53	8,164
2026-04-13	17.05	17.05	17.00	17.00	349
2026-04-10	17.50	17.95	17.30	17.65	173,447
2026-04-09	17.05	17.95	17.05	17.50	3,280
2026-04-08	18.00	18.00	17.05	17.05	370,651
2026-04-07	17.00	17.50	17.00	17.10	7,253
2026-04-06	17.05	17.05	17.05	17.05	0
2026-04-03	17.05	17.05	17.05	17.05	0
2026-04-02	17.50	17.50	16.60	17.05	169,641
2026-04-01	17.50	17.50	16.60	17.08	2,075
2026-03-31	17.00	17.00	16.60	16.60	10,261
2026-03-30	17.50	17.50	17.00	17.00	339,829
2026-03-27	17.00	17.00	17.00	17.25	25,855
2026-03-26	17.00	17.50	17.00	17.25	9,487
2026-03-25	17.00	17.50	17.00	17.50	2,141
2026-03-24	17.00	17.20	17.00	17.00	152,285
2026-03-23	17.00	17.50	17.00	17.25	49,513
2026-03-20	17.00	18.00	17.00	18.00	11,467
2026-03-19	17.00	18.00	17.00	17.53	17,781
2026-03-18	16.55	17.95	16.55	17.95	12,987
2026-03-17	17.00	17.95	17.00	17.95	57,377
2026-03-16	17.00	17.95	17.00	17.50	8,495
2026-03-13	17.00	17.00	17.00	17.00	1,622
2026-03-12	17.00	17.00	17.00	17.00	33,608
2026-03-11	17.00	17.50	17.00	17.25	167,594
2026-03-10	17.00	17.00	16.55	16.85	100,842
2026-03-09	16.05	18.00	16.00	18.00	5,609
2026-03-06	16.00	17.00	16.00	17.00	33,923
2026-03-05	16.25	16.25	16.25	17.00	1,792
2026-03-04	17.95	17.95	16.05	16.70	28,816
2026-03-03	17.95	17.95	16.80	17.00	58,217
2026-03-02	17.00	17.00	16.50	17.00	20,749
2026-02-27	18.00	18.00	17.20	17.35	65,181
2026-02-26	18.00	18.00	17.95	18.00	45,871
2026-02-25	17.20	17.20	17.20	17.20	12,033
2026-02-24	18.00	18.00	16.65	17.30	46,186
2026-02-23	18.00	18.00	17.90	17.90	59,850
2026-02-20	18.50	18.50	16.80	18.00	170,864
2026-02-19	18.50	18.50	17.40	17.90	35,157
2026-02-18	18.50	18.50	17.30	18.50	36,327
2026-02-17	18.50	18.50	16.85	18.50	1,678,831
2026-02-16	18.50	18.50	16.85	18.00	170,133
2026-02-13	17.50	18.50	17.00	18.50	72,699
2026-02-12	17.00	18.00	16.70	16.90	173,270
2026-02-11	18.00	18.50	17.95	18.00	57,989
2026-02-10	16.55	18.00	16.55	18.00	243,751
2026-02-09	16.85	17.50	16.00	17.50	347,896
2026-02-06	15.00	15.55	15.00	15.55	11,420
2026-02-05	15.00	15.85	15.00	15.85	227,174
2026-02-04	14.50	15.95	14.50	14.95	766,793
2026-02-03	15.00	15.00	14.50	14.50	279,152
2026-02-02	17.00	17.00	15.50	15.50	338,633
2026-01-30	15.50	16.25	15.00	15.00	17,757
2026-01-29	17.00	17.00	15.65	15.65	196,689
2026-01-28	17.00	17.00	15.75	15.88	189,055
2026-01-27	16.95	16.95	16.00	16.00	12,651
2026-01-26	17.00	17.00	15.75	15.75	177,365
2026-01-23	16.50	16.50	16.00	16.00	311,975
2026-01-22	16.50	16.50	16.00	16.00	529,291
2026-01-21	17.00	17.00	16.95	16.53	277,179
2026-01-20	18.35	18.35	16.00	16.00	315,938
2026-01-19	17.00	17.05	16.75	16.75	265,061
2026-01-16	19.70	19.70	17.50	17.50	58,952
2026-01-15	18.50	19.45	18.00	18.00	74,430
2026-01-14	19.70	19.70	18.80	19.00	108,022
2026-01-13	18.50	21.00	18.00	18.90	1,131,221
2026-01-12	19.00	19.00	17.00	17.00	21,204
2026-01-09	18.50	19.00	17.25	17.25	147,263
2026-01-08	16.50	17.75	16.50	17.65	64,268
2026-01-07	17.00	17.15	16.50	16.90	75,531
2026-01-06	17.05	17.05	17.00	17.00	7,549
2026-01-05	17.10	17.65	17.05	17.35	46,582
2026-01-02	17.00	18.45	17.00	17.90	15,060
2026-01-01	17.00	17.00	17.00	17.00	0
2025-12-31	17.00	17.00	17.00	17.00	2,591
2025-12-30	17.50	18.00	17.00	17.15	51,921
2025-12-29	18.50	18.50	17.05	17.75	26,967
2025-12-26	17.83	17.83	17.83	17.83	0
2025-12-25	17.83	17.83	17.83	17.83	0
2025-12-24	17.70	17.70	17.70	17.83	10,967
2025-12-23	20.00	20.00	16.55	17.70	516,035
2025-12-22	20.00	20.00	18.05	20.00	52,393
2025-12-19	18.00	18.50	18.00	18.00	1,021,839
2025-12-18	16.65	17.00	16.65	17.00	42,155
2025-12-17	17.50	17.50	16.50	17.35	177,798
2025-12-16	16.50	16.50	16.50	16.50	4,979
2025-12-15	17.50	17.50	16.50	16.50	20,396
2025-12-12	17.00	17.00	17.00	17.00	22,415
2025-12-11	16.00	17.00	15.05	17.00	291,965
2025-12-10	14.00	16.10	14.00	15.75	73,886
2025-12-09	14.50	15.00	14.00	15.00	2,151,625
2025-12-08	16.50	16.50	15.00	15.00	399,393
2025-12-05	17.50	17.50	16.40	16.40	98,687
2025-12-04	18.00	18.00	17.45	17.45	53,541
2025-12-03	18.20	18.20	17.90	17.90	172,798
2025-12-02	19.50	19.50	18.50	19.50	183,504
2025-12-01	19.00	19.00	18.50	19.00	21,678
2025-11-28	17.35	17.85	17.35	17.85	45,287
2025-11-27	17.25	18.00	17.00	18.00	698,339
2025-11-26	17.20	17.20	16.40	16.90	267,662
2025-11-25	17.00	17.00	16.00	17.00	5,109
2025-11-24	17.70	17.70	15.70	16.70	1,849,986
2025-11-21	17.00	17.00	17.00	17.00	41,914
2025-11-20	15.70	17.05	15.70	16.65	39,406
2025-11-19	16.05	16.80	15.75	16.80	159,096
2025-11-18	17.05	17.10	16.00	16.20	279,420
2025-11-17	18.00	18.50	17.90	17.90	21,063
2025-11-14	17.20	18.45	17.20	18.45	149,144
2025-11-13	18.60	18.95	17.10	18.95	192,329
2025-11-12	19.00	19.00	16.95	16.95	390,108
2025-11-11	18.00	19.90	18.00	19.90	77,653
2025-11-10	19.40	19.40	17.70	17.80	422,051
2025-11-07	19.00	19.00	17.65	19.00	448,213
2025-11-06	18.50	19.40	18.00	19.40	117,410
2025-11-05	18.75	18.75	18.75	18.75	9,434
2025-11-04	18.85	19.90	18.70	19.90	55,408
2025-11-03	19.05	20.10	19.00	19.00	71,564
2025-10-31	20.10	20.10	20.10	20.10	34,563
2025-10-30	20.00	20.00	20.00	20.00	25,902
2025-10-29	19.00	19.15	19.00	19.15	29,134
2025-10-28	20.60	20.60	20.00	20.00	126,701
2025-10-27	20.30	20.30	19.05	20.30	287,773
2025-10-24	20.40	20.40	19.65	20.00	79,674
2025-10-23	19.80	19.80	19.80	19.80	57,698
2025-10-22	16.65	20.40	16.65	20.40	286,000
2025-10-21	18.00	18.00	16.45	18.00	525,470
2025-10-20	18.00	18.00	17.40	17.85	80,181
2025-10-17	19.20	20.90	18.10	18.10	184,099
2025-10-16	20.20	20.20	19.20	19.30	40,145
2025-10-15	20.20	20.20	20.20	20.20	23,843
2025-10-14	19.30	20.10	19.30	20.10	65,332
2025-10-13	19.15	21.00	19.15	20.00	26,051
2025-10-10	19.30	20.20	19.30	19.95	174,842
2025-10-09	18.50	19.40	18.50	19.40	30,796
2025-10-08	18.50	18.50	18.50	18.50	10,986
2025-10-07	18.60	19.30	18.35	18.50	29,249
2025-10-06	18.90	18.90	18.90	18.90	16,668
2025-10-03	20.00	20.00	18.50	18.70	242,167
2025-10-02	19.95	19.95	18.50	19.00	18,880
2025-10-01	18.55	19.05	18.55	18.70	43,715
2025-09-30	18.80	20.00	18.55	18.80	51,665
2025-09-29	18.80	19.90	18.80	19.90	14,934
2025-09-26	19.20	19.38	19.20	19.38	29,855
2025-09-25	18.75	19.20	18.75	19.20	22,797
2025-09-24	19.05	19.05	18.75	19.00	10,436
2025-09-23	20.00	20.00	18.75	19.00	84,366
2025-09-22	19.90	20.00	19.90	20.00	47,482
2025-09-19	18.90	19.00	18.90	19.00	42,575
2025-09-18	19.20	19.20	18.80	19.00	28,384
2025-09-17	19.90	19.90	18.30	19.20	79,809
2025-09-16	18.30	19.45	18.30	19.35	439,066
2025-09-15	18.30	19.90	18.30	19.90	44,254
2025-09-12	18.30	19.90	18.30	19.90	16,778
2025-09-11	20.00	20.00	20.00	20.00	33,083
2025-09-10	18.65	19.90	18.65	19.90	21,015
2025-09-09	18.60	18.80	18.60	18.80	17,698
2025-09-08	18.60	19.25	18.60	19.25	20,302
2025-09-05	18.25	19.50	18.25	18.60	54,304
2025-09-04	17.10	19.30	17.10	19.03	79,844
2025-09-03	17.10	18.95	17.10	17.60	23,951
2025-09-02	17.50	17.80	17.30	17.50	33,492
2025-09-01	17.00	17.00	17.00	18.23	48,298
2025-08-29	19.00	19.00	17.00	18.10	180,208
2025-08-28	19.65	20.90	19.45	19.75	80,244
2025-08-27	19.00	21.00	19.00	21.00	26,144
2025-08-26	22.00	22.00	19.75	20.45	199,087
2025-08-25	22.00	22.00	22.00	22.00	0
2025-08-22	22.00	22.00	22.00	22.00	30,946
2025-08-21	21.70	22.10	21.00	21.00	70,858
2025-08-20	22.30	22.30	20.50	20.50	130,223
2025-08-19	22.00	22.10	20.50	20.50	522,559
2025-08-18	20.70	24.00	19.20	20.50	552,842
2025-08-15	19.00	20.00	19.00	19.00	59,436
2025-08-14	20.20	20.20	19.05	19.50	74,413
2025-08-13	19.55	21.00	19.10	19.40	844,841
2025-08-12	17.15	19.45	17.15	19.25	1,220,902
2025-08-11	16.05	18.40	16.05	18.00	573,742
2025-08-08	14.00	18.50	14.00	17.50	2,665,589
2025-08-07	12.20	12.25	11.85	12.25	129,442
2025-08-06	11.60	12.40	11.50	12.25	42,545
2025-08-05	11.60	12.20	11.60	12.20	272,481
2025-08-04	12.00	12.20	11.85	12.20	816,806
2025-08-01	12.10	12.10	12.00	12.00	191,116
2025-07-31	12.35	12.35	11.90	12.35	344,409
2025-07-30	13.00	13.00	12.05	12.95	37,990
2025-07-29	12.70	12.70	11.90	12.45	371,484
2025-07-28	13.00	13.00	11.85	12.60	540,601
2025-07-25	13.00	13.00	11.00	11.00	234,046
2025-07-24	12.95	12.95	11.80	11.95	257,314
2025-07-23	12.95	12.95	12.00	12.30	135,126
2025-07-22	13.00	13.00	11.00	11.90	667,764
2025-07-21	12.60	12.60	12.60	12.60	164,060
2025-07-18	11.00	12.25	11.00	12.25	296,572
2025-07-17	11.10	12.00	11.10	11.90	965,989
2025-07-16	12.25	12.25	11.05	11.75	276,458
2025-07-15	11.95	12.10	11.90	11.95	452,046
2025-07-14	12.15	12.50	12.00	12.00	201,735
2025-07-11	12.90	12.90	12.00	12.00	58,598
2025-07-10	12.95	13.25	12.95	13.00	185,223
2025-07-09	13.45	13.45	12.55	12.80	159,904
2025-07-08	12.50	13.10	12.50	13.10	235,808
2025-07-07	13.00	13.10	12.50	12.50	428,781
2025-07-04	13.35	13.80	13.30	13.35	134,825
2025-07-03	14.20	14.20	13.35	13.45	58,880
2025-07-02	14.00	14.30	13.90	14.30	301,331
2025-07-01	14.25	14.30	14.00	14.10	251,598
2025-06-30	14.25	15.45	13.50	14.75	608,918
2025-06-27	14.75	14.75	13.80	13.80	192,287
2025-06-26	14.25	14.55	13.60	14.30	347,347
2025-06-25	14.75	15.00	14.25	14.25	177,228
2025-06-24	16.50	16.50	14.70	14.70	475,718
2025-06-23	16.20	16.20	15.00	15.00	202,762
2025-06-20	15.55	16.15	15.55	15.70	2,263,302
2025-06-19	15.60	16.00	15.55	16.00	165,892
2025-06-18	15.90	16.00	15.25	16.00	41,174
2025-06-17	15.70	16.00	15.70	15.85	560,742
2025-06-16	16.50	16.50	15.55	16.05	281,716
2025-06-13	16.00	16.65	15.25	16.05	352,851
2025-06-12	17.60	17.80	16.55	16.90	556,111
2025-06-11	18.00	18.05	17.60	17.75	204,084
2025-06-10	19.00	19.05	18.05	18.05	463,827
2025-06-09	19.45	20.10	19.10	19.50	375,822
2025-06-06	19.60	20.20	19.60	20.20	246,640
2025-06-05	20.00	20.30	19.65	20.20	36,066
2025-06-04	20.00	20.20	20.00	20.10	72,163
2025-06-03	19.95	20.20	19.70	19.70	227,976
2025-06-02	20.50	20.50	19.25	20.10	136,471
2025-05-30	21.00	21.00	19.15	20.40	125,286
2025-05-29	20.00	20.80	20.00	20.80	115,338
2025-05-28	21.00	21.00	19.50	20.70	193,955
2025-05-27	21.00	21.00	19.70	20.90	69,647
2025-05-26	20.70	20.70	20.70	20.70	0
2025-05-23	20.60	20.70	20.00	20.70	138,908
2025-05-22	22.50	22.50	19.50	20.90	1,215,383
2025-05-21	21.00	22.40	21.00	21.70	452,778
2025-05-20	22.90	22.90	21.10	21.10	194,662
2025-05-19	22.00	22.80	22.00	22.80	53,993
2025-05-16	22.50	22.50	22.00	22.20	256,735
2025-05-15	24.00	24.20	22.50	23.00	519,527
2025-05-14	24.60	24.60	24.60	24.60	36,851
2025-05-13	25.00	25.50	25.00	25.20	220,607
2025-05-12	25.50	25.50	25.10	25.10	50,177
2025-05-09	24.20	25.30	23.90	25.20	856,996
2025-05-08	26.00	26.00	24.50	24.50	86,393
2025-05-07	25.10	25.40	25.00	25.00	16,515
2025-05-06	27.10	27.10	25.00	25.00	401,765
2025-05-05	27.00	27.00	27.00	27.00	0
2025-05-02	27.00	27.40	27.00	27.00	224,186
2025-05-01	27.90	27.90	27.00	27.00	68,270
2025-04-30	28.00	28.00	27.10	27.10	62,080
2025-04-29	27.90	27.90	27.60	27.70	23,655
2025-04-28	27.90	27.90	27.30	27.50	53,907
2025-04-25	28.00	28.00	27.90	28.00	7,823
2025-04-24	27.50	27.50	27.00	27.50	241,539
2025-04-23	27.50	27.50	27.00	27.00	85,056
2025-04-22	27.00	27.60	27.00	27.40	173,344
2025-04-21	27.20	27.20	27.20	27.20	0
2025-04-18	27.20	27.20	27.20	27.20	0
2025-04-17	27.00	27.40	27.00	27.20	15,921
2025-04-16	27.50	27.50	27.00	27.00	12,150
2025-04-15	27.00	27.10	27.00	27.00	182,466
2025-04-14	28.00	28.00	27.00	27.10	302,297
2025-04-11	25.00	27.50	24.90	27.00	492,634
2025-04-10	26.00	27.20	24.40	24.40	359,180
2025-04-09	25.50	27.90	25.50	26.50	355,858
2025-04-08	28.00	28.00	28.00	28.00	93,488
2025-04-07	29.00	29.00	27.50	27.50	266,403
2025-04-04	29.00	31.30	28.80	28.90	462,072
2025-04-03	28.90	28.90	28.00	28.10	155,992
2025-04-02	28.30	30.00	28.30	28.40	80,519
2025-04-01	28.70	28.80	28.30	28.50	137,686
2025-03-31	29.80	29.90	28.00	28.00	164,962
2025-03-28	30.00	30.20	30.00	30.20	37,651
2025-03-27	31.00	31.00	30.00	30.40	107,867
2025-03-26	30.00	30.00	30.00	30.00	93,658
2025-03-25	31.00	31.60	30.60	30.60	694,075
2025-03-24	30.00	30.90	30.00	30.40	436,865
2025-03-21	30.00	30.00	28.30	28.60	101,670
2025-03-20	29.00	29.10	29.00	28.95	34,439
2025-03-19	28.40	28.40	28.40	28.75	4,935
2025-03-18	28.90	29.10	28.10	29.10	56,104
2025-03-17	29.00	29.00	28.10	28.10	8,281,297
2025-03-14	28.90	28.90	28.90	28.90	39,835
2025-03-13	29.00	29.90	28.50	29.15	241,739
2025-03-12	27.70	28.80	27.70	28.80	226,146
2025-03-11	27.50	27.60	27.30	27.70	262,181
2025-03-10	27.20	27.20	26.50	27.10	181,603
2025-03-07	27.60	27.90	27.50	27.60	123,371
2025-03-06	27.60	27.60	27.50	27.50	31,704
2025-03-05	27.50	28.00	27.00	27.00	145,703
2025-03-04	27.30	28.90	27.10	27.30	794,573
2025-03-03	28.00	28.30	27.10	27.90	35,049
2025-02-28	27.60	28.40	27.00	27.00	490,764
2025-02-27	26.10	28.00	26.10	28.00	396,569
2025-02-26	26.00	26.00	25.50	25.50	228,653
2025-02-25	24.60	26.00	24.20	26.00	748,130
2025-02-24	25.00	25.00	24.60	24.90	200,824
2025-02-21	24.90	25.60	24.30	24.50	780,264
2025-02-20	25.90	26.60	25.00	25.00	512,166
2025-02-19	25.90	25.90	25.00	25.40	248,980
2025-02-18	24.60	26.30	24.50	25.60	1,008,377
2025-02-17	27.60	27.60	23.50	24.00	1,464,766
2025-02-14	29.50	29.50	28.00	29.00	489,488
2025-02-13	30.20	30.90	28.00	28.00	267,983
2025-02-12	32.00	34.00	30.30	30.30	799,258
2025-02-11	31.10	32.90	30.80	31.00	742,915
2025-02-10	31.00	32.40	31.00	32.20	397,529
2025-02-07	29.50	31.30	29.50	31.30	253,501
2025-02-06	28.90	29.10	28.90	29.10	7,274
2025-02-05	29.40	29.40	28.70	28.70	6,721
2025-02-04	29.00	29.00	28.10	28.30	23,088
2025-02-03	27.50	29.10	27.50	29.10	143,369
2025-01-31	28.90	29.30	27.50	27.50	76,567
2025-01-30	29.00	29.00	28.00	28.00	172,200
2025-01-29	28.00	29.30	28.00	29.30	63,697
2025-01-28	28.00	29.10	28.00	29.10	56,826
2025-01-27	28.10	29.10	28.00	28.00	78,961
2025-01-24	29.50	30.00	29.50	29.50	27,367
2025-01-23	28.00	29.50	28.00	29.20	193,042
2025-01-22	30.00	30.50	28.00	29.00	1,159,898
2025-01-21	25.40	27.50	25.40	26.10	509,434
2025-01-20	25.10	26.00	24.70	26.00	632,380
2025-01-17	26.00	26.90	25.00	26.00	541,820
2025-01-16	27.50	27.50	26.10	26.90	12,020
2025-01-15	27.10	27.90	26.70	27.90	36,612
2025-01-14	27.10	27.30	26.00	26.70	83,069
2025-01-13	29.00	29.50	27.00	27.20	155,780
2025-01-10	32.00	32.00	29.50	29.50	155,380
2025-01-09	31.00	32.00	31.00	31.50	62,376
2025-01-08	31.50	32.40	31.40	31.40	1,129,781
2025-01-07	32.00	32.60	31.10	31.40	69,811
2025-01-06	31.10	32.00	31.00	31.00	57,708
2025-01-03	32.00	32.00	31.60	31.60	6,736
2025-01-02	33.00	33.00	31.10	31.50	75,138
2025-01-01	31.00	31.00	31.00	31.00	0
2024-12-31	31.00	32.50	31.00	31.00	60,867
2024-12-30	32.00	33.00	30.30	31.10	608,961
2024-12-27	27.30	32.00	27.30	31.80	756,229
2024-12-26	28.00	28.00	28.00	28.00	0
2024-12-25	28.00	28.00	28.00	28.00	0
2024-12-24	29.00	29.00	27.90	28.00	149,234
2024-12-23	28.00	29.00	27.30	28.00	370,970
2024-12-20	25.90	28.10	24.50	28.10	1,502,000
2024-12-19	28.60	29.10	27.30	29.00	251,037
2024-12-18	27.00	29.50	27.00	28.70	294,940
2024-12-17	28.70	29.00	27.00	27.00	186,716
2024-12-16	29.00	29.30	28.60	29.30	140,004
2024-12-13	28.90	29.10	28.00	28.90	229,757
2024-12-12	27.00	28.40	26.80	28.00	41,774
2024-12-11	28.00	28.90	27.10	28.00	217,528
2024-12-10	28.00	29.00	26.90	29.00	227,829
2024-12-09	26.60	28.10	26.60	27.70	234,379
2024-12-06	29.00	29.50	26.50	26.80	279,825
2024-12-05	31.60	31.60	29.00	29.40	398,364
2024-12-04	34.00	34.40	31.70	31.70	117,877
2024-12-03	33.40	33.40	33.30	33.30	9,644
2024-12-02	34.00	34.90	33.10	33.10	232,192
2024-11-29	34.90	34.90	33.30	34.00	38,580
2024-11-28	35.00	35.00	33.30	33.40	349,160
2024-11-27	34.40	34.50	33.10	34.00	119,043
2024-11-26	32.10	34.30	32.10	33.00	146,447
2024-11-25	33.20	34.50	32.20	32.40	170,071
2024-11-22	35.00	35.00	33.40	33.40	37,373
2024-11-21	35.00	35.00	34.00	34.00	10,666
2024-11-20	33.20	36.00	33.20	34.65	20,611
2024-11-19	35.80	35.80	35.80	35.80	3,213
2024-11-18	35.90	35.90	33.50	35.80	1,508,267
2024-11-15	34.50	35.90	34.10	35.90	606,647
2024-11-14	33.90	35.80	33.80	35.80	187,700
2024-11-13	33.80	34.40	33.80	34.00	358,957
2024-11-12	34.40	34.50	33.80	34.50	229,240
2024-11-11	34.30	34.40	34.30	34.40	23,139
2024-11-08	35.00	35.00	34.20	35.00	38,137
2024-11-07	35.70	35.70	34.20	35.00	14,331
2024-11-06	35.50	35.70	34.20	34.80	19,496
2024-11-05	34.10	35.80	34.10	35.80	30,693
2024-11-04	35.00	35.00	34.10	34.50	15,332
2024-11-01	34.10	34.10	34.00	34.00	54,294
2024-10-31	35.10	35.80	34.30	35.80	38,642
2024-10-30	34.40	35.10	34.40	35.10	1,209
2024-10-29	35.00	35.00	34.00	34.00	100,043
2024-10-28	34.70	34.70	34.50	34.50	59,584
2024-10-25	34.70	35.10	34.60	34.60	195,375
2024-10-24	35.90	35.90	34.10	34.40	98,930
2024-10-23	35.00	35.90	34.50	34.80	102,468
2024-10-22	35.30	36.00	35.00	35.20	137,967
2024-10-21	36.10	36.10	35.30	35.90	167,629
2024-10-18	38.40	38.40	38.40	38.40	57,579
2024-10-17	37.00	37.00	36.30	36.30	77,103
2024-10-16	36.90	36.90	35.10	36.70	196,746
2024-10-15	37.10	37.90	34.10	35.30	222,323
2024-10-14	39.00	39.00	38.00	38.00	119,920
2024-10-11	39.50	39.50	38.00	38.00	110,633
2024-10-10	40.30	40.80	39.50	40.00	134,563
2024-10-09	38.00	40.30	37.20	40.30	126,157
2024-10-08	35.00	40.00	35.00	40.00	643,763
2024-10-07	33.60	37.50	32.60	35.00	454,710
2024-10-04	32.00	35.00	31.50	32.40	896,093
2024-10-03	30.70	31.90	30.00	31.00	286,983
2024-10-02	30.00	30.00	29.40	30.00	615,276
2024-10-01	28.60	30.00	28.60	29.10	956,889
2024-09-30	27.00	30.00	27.00	28.10	274,078
2024-09-27	28.00	29.20	27.00	29.20	1,112,322
2024-09-26	25.00	27.40	25.00	27.40	1,494,999
2024-09-25	27.00	27.00	26.00	26.10	3,602,581
2024-09-24	27.60	27.60	27.60	28.00	57,060
2024-09-23	29.00	29.00	27.00	28.10	97,609
2024-09-20	29.00	29.00	27.10	28.00	12,853
2024-09-19	27.20	28.30	27.20	28.00	138,985
2024-09-18	27.80	28.30	27.20	27.20	187,793
2024-09-17	27.50	27.70	26.10	27.70	10,310
2024-09-16	27.80	27.80	27.10	27.50	32,401
2024-09-13	25.40	27.80	25.00	27.80	320,566
2024-09-12	25.20	27.00	25.20	27.00	97,633
2024-09-11	26.00	27.20	25.20	25.20	216,906
2024-09-10	26.10	27.10	26.10	27.10	27,431
2024-09-09	26.80	26.80	26.80	26.80	30,461
2024-09-06	28.00	28.00	26.30	26.30	126,188
2024-09-05	27.00	27.00	26.30	26.30	2,308
2024-09-04	26.30	26.30	26.30	26.65	8,288
2024-09-03	26.50	26.50	26.50	26.30	10,750
2024-09-02	27.40	27.40	27.25	27.25	2,930
2024-08-30	27.00	27.40	26.50	27.40	89,007
2024-08-29	28.00	28.00	28.00	28.00	11,338
2024-08-28	27.00	27.60	26.90	27.00	210,501
2024-08-27	28.00	28.00	28.00	28.00	27,162
2024-08-26	27.00	27.00	27.00	27.00	0
2024-08-23	27.20	27.50	26.90	27.00	250,831
2024-08-22	28.00	28.00	27.60	27.60	11,434
2024-08-21	28.50	28.50	28.00	28.00	224,703
2024-08-20	29.00	30.00	28.00	28.00	201,659
2024-08-19	28.00	28.50	27.90	27.90	53,967
2024-08-16	27.00	28.90	27.00	28.00	83,816
2024-08-15	27.40	28.00	26.50	27.10	637,628
2024-08-14	27.50	28.90	27.20	28.90	106,462
2024-08-13	29.90	29.90	28.00	28.00	68,486
2024-08-12	28.90	28.90	28.20	28.20	42,000
2024-08-09	29.10	29.10	29.10	29.10	29,483
2024-08-08	29.00	29.50	29.00	29.30	104,710
2024-08-07	30.90	30.90	28.80	28.80	151,451
2024-08-06	29.70	29.90	29.20	29.90	4,259
2024-08-05	30.80	30.80	29.70	29.90	126,304
2024-08-02	31.10	32.00	30.80	30.80	56,302
2024-08-01	30.30	33.10	30.30	31.30	393,812
2024-07-31	31.10	31.90	30.30	30.30	170,642
2024-07-30	32.50	32.50	31.10	31.55	97,634
2024-07-29	34.00	34.00	32.40	32.50	85,813
2024-07-26	33.00	34.00	32.90	34.00	69,680
2024-07-25	33.10	34.60	32.40	33.00	78,374
2024-07-24	34.20	34.30	33.00	33.00	81,922
2024-07-23	34.40	34.40	34.40	34.40	8,597
2024-07-22	34.00	34.50	34.00	34.55	171,952
2024-07-19	34.00	34.90	34.00	34.90	12,090
2024-07-18	34.30	35.00	34.30	35.00	13,907
2024-07-17	35.00	35.00	34.50	34.50	112,340
2024-07-16	35.00	36.40	35.00	35.20	76,560
2024-07-15	34.90	35.00	34.20	34.20	74,151
2024-07-12	35.10	35.10	34.30	34.30	106,295
2024-07-11	35.70	35.70	35.50	35.70	40,745
2024-07-10	35.00	35.70	35.00	35.70	27,234
2024-07-09	36.10	36.10	35.00	35.20	251,363
2024-07-08	37.20	37.90	34.60	35.60	344,900
2024-07-05	37.00	37.20	36.50	37.20	29,104
2024-07-04	38.30	38.30	36.50	38.00	215,330
2024-07-03	39.30	39.30	38.00	38.20	254,727
2024-07-02	39.10	40.00	37.60	40.00	388,258
2024-07-01	40.20	40.90	40.00	40.90	8,929
2024-06-28	40.10	40.10	40.00	40.10	27,535
2024-06-27	41.90	42.00	40.00	40.00	291,498
2024-06-26	42.80	42.80	40.00	40.80	168,389
2024-06-25	42.00	42.00	40.90	41.70	153,668
2024-06-24	41.60	43.00	41.60	43.00	122,078
2024-06-21	41.00	43.80	41.00	43.80	24,148
2024-06-20	41.90	42.50	41.90	42.50	58,389
2024-06-19	41.50	41.50	41.00	41.30	20,047
2024-06-18	40.70	41.70	40.70	41.70	47,781
2024-06-17	40.90	42.00	40.90	42.00	53,373
2024-06-14	41.00	41.30	40.30	40.60	65,646
2024-06-13	42.00	42.10	41.00	41.00	46,021
2024-06-12	42.50	42.50	42.00	42.00	21,761
2024-06-11	42.10	42.20	42.10	42.55	11,674
2024-06-10	42.00	43.00	41.70	42.10	50,758
2024-06-07	43.10	43.40	42.00	42.90	39,874
2024-06-06	42.40	43.00	42.00	42.10	603,680
2024-06-05	42.50	42.50	41.70	42.00	129,408
2024-06-04	42.70	42.70	41.70	42.30	34,248
2024-06-03	42.10	42.70	42.10	42.50	103,503
2024-05-31	42.00	42.50	42.00	42.10	133,491
2024-05-30	43.40	43.40	42.00	42.10	83,939
2024-05-29	41.70	43.40	41.10	43.00	246,357
2024-05-28	42.00	43.00	40.00	41.90	2,186,723
2024-05-27	43.00	43.00	43.00	43.00	0
2024-05-24	43.00	44.90	42.20	43.00	309,771
2024-05-23	43.00	44.90	43.00	43.00	49,834
2024-05-22	43.00	45.00	43.00	45.00	321,045
2024-05-21	45.90	46.00	42.00	42.00	330,924
2024-05-20	43.50	45.00	42.10	44.50	466,168
2024-05-17	42.00	44.00	41.80	44.00	199,560
2024-05-16	41.50	43.00	41.10	43.00	116,973
2024-05-15	41.00	41.00	40.50	40.50	51,959
2024-05-14	40.10	40.90	40.10	40.90	2,047
2024-05-13	41.90	41.90	40.40	41.60	114,546
2024-05-10	42.10	42.10	40.00	42.00	113,154
2024-05-09	42.00	43.10	42.00	42.00	49,894
2024-05-08	43.00	43.10	42.00	42.45	63,295
2024-05-07	46.00	47.90	43.00	43.00	109,012
2024-05-06	48.00	48.00	48.00	48.00	0
2024-05-03	46.10	48.00	46.10	48.00	7,547
2024-05-02	47.10	49.60	46.10	46.60	122,935
2024-05-01	47.00	47.10	47.00	47.00	14,101
2024-04-30	45.10	49.00	45.00	48.70	252,395
2024-04-29	45.00	46.00	44.50	46.00	70,282
2024-04-26	42.00	45.00	42.00	44.80	442,626
2024-04-25	42.00	42.00	41.20	41.20	21,116
2024-04-24	42.10	42.10	42.00	42.00	62,878
2024-04-23	41.60	41.70	41.00	41.70	75,424
2024-04-22	42.90	42.90	42.00	42.00	13,787
2024-04-19	41.10	42.00	41.10	42.00	23,346
2024-04-18	42.70	42.80	41.70	41.70	247,411
2024-04-17	42.90	42.90	40.10	42.10	7,441
2024-04-16	40.30	42.10	40.30	42.10	7,172
2024-04-15	41.20	43.00	40.10	43.00	118,108
2024-04-12	42.00	42.50	41.30	42.50	237,236
2024-04-11	42.70	42.80	41.10	41.40	44,991
2024-04-10	43.00	43.00	40.60	41.00	108,240
2024-04-09	42.90	42.90	41.50	42.45	22,656
2024-04-08	42.40	43.00	42.00	43.00	191,566
2024-04-05	42.80	42.80	40.70	42.00	117,072
2024-04-04	43.90	43.90	41.50	42.80	75,998
2024-04-03	42.00	47.00	41.00	41.00	574,854
2024-04-02	40.90	42.80	40.90	42.80	159,145
2024-04-01	40.60	40.60	40.60	40.60	0
2024-03-29	40.60	40.60	40.60	40.60	0
2024-03-28	41.00	41.00	40.00	40.60	50,007
2024-03-27	39.95	40.50	39.95	40.03	97,210
2024-03-26	38.00	40.00	38.00	40.00	93,226
2024-03-25	37.25	37.25	37.25	37.25	20,460
2024-03-22	38.00	38.95	37.10	38.05	67,341
2024-03-21	40.85	40.85	38.00	38.40	436,284
2024-03-20	42.00	42.00	40.80	40.80	3,899
2024-03-19	41.05	42.75	41.00	41.40	276,546
2024-03-18	41.00	43.95	41.00	43.50	134,207
2024-03-15	40.95	40.95	39.80	39.80	121,862
2024-03-14	39.05	39.30	39.05	39.30	49,589
2024-03-13	39.05	40.60	39.05	40.60	144,591
2024-03-12	40.05	42.00	39.00	42.00	54,483
2024-03-11	41.15	41.15	39.00	40.05	123,786
2024-03-08	39.00	42.70	37.80	42.70	584,844
2024-03-07	38.55	39.00	38.00	39.00	100,053
2024-03-06	38.10	39.50	38.10	39.50	69,984
2024-03-05	39.80	39.80	39.00	39.00	125,506
2024-03-04	39.00	39.65	39.00	39.65	27,506
2024-03-01	39.95	39.95	39.30	39.70	29,055
2024-02-29	39.95	39.95	39.05	39.25	34,780
2024-02-28	40.00	40.00	39.00	39.00	392,524
2024-02-27	39.30	40.00	37.50	40.00	1,812,953
2024-02-26	38.00	39.00	37.45	38.35	745,847
2024-02-23	37.95	38.00	35.50	38.00	183,100
2024-02-22	38.00	38.00	37.00	38.00	156,613
2024-02-21	40.40	40.95	37.00	37.00	290,131
2024-02-20	40.00	41.00	36.90	41.00	6,949,360
2024-02-19	41.20	43.00	41.15	43.00	135,790
2024-02-16	42.60	42.60	40.00	41.00	647,053
2024-02-15	42.00	43.80	41.95	43.80	89,451
2024-02-14	43.25	43.75	40.00	40.00	258,680
2024-02-13	45.00	45.00	43.00	43.50	161,599
2024-02-12	47.05	47.05	45.80	46.00	94,724
2024-02-09	47.05	47.40	47.00	47.35	25,459
2024-02-08	48.00	48.30	47.00	48.00	41,159
2024-02-07	48.75	48.75	48.45	48.65	112,857
2024-02-06	50.40	50.40	48.00	48.60	69,982
2024-02-05	51.00	51.60	50.40	50.40	62,306
2024-02-02	50.50	51.90	50.50	51.90	140,684
2024-02-01	54.10	54.10	51.10	52.00	237,164
2024-01-31	53.00	54.00	53.00	54.00	15,229
2024-01-30	53.30	53.30	53.00	53.00	114,408
2024-01-29	54.00	56.70	54.00	54.80	352,212
2024-01-26	55.50	55.50	53.10	53.10	226,315
2024-01-25	56.00	56.10	55.50	55.70	55,883
2024-01-24	57.00	58.50	56.00	58.00	39,063
2024-01-23	58.00	59.00	56.60	56.60	109,292
2024-01-22	58.10	59.50	58.10	59.50	79,404
2024-01-19	62.00	62.00	59.50	60.40	66,326
2024-01-18	62.10	62.10	60.50	60.50	41,928
2024-01-17	62.30	64.00	60.70	60.70	79,165
2024-01-16	62.00	65.00	60.90	62.20	153,934
2024-01-15	66.50	66.50	64.00	65.00	32,336
2024-01-12	66.00	66.00	65.00	65.00	61,661
2024-01-11	66.30	67.30	66.10	66.10	63,696
2024-01-10	65.20	66.40	65.20	66.40	9,090
2024-01-09	66.50	68.40	65.20	65.20	53,778
2024-01-08	62.50	66.50	62.50	66.50	62,266
2024-01-05	63.00	63.80	62.20	63.50	72,568
2024-01-04	60.00	65.00	58.00	65.00	188,949
2024-01-03	63.00	63.00	58.10	60.00	169,640
2024-01-02	68.00	68.00	63.90	66.00	101,134
2024-01-01	70.00	70.00	70.00	70.00	0
2023-12-29	69.00	73.00	66.00	70.00	701,856
2023-12-28	51.90	69.50	51.90	69.00	277,341
2023-12-27	52.50	53.20	51.40	53.20	56,561
2023-12-26	52.90	52.90	52.90	52.90	0
2023-12-25	52.90	52.90	52.90	52.90	0
2023-12-22	52.90	52.90	51.40	52.90	14,974
2023-12-21	52.00	52.90	51.00	51.00	204,458
2023-12-20	50.10	51.50	50.10	50.10	83,876
2023-12-19	50.00	52.00	50.00	50.10	28,908
2023-12-18	51.50	53.40	51.00	51.00	46,915
2023-12-15	51.50	53.10	51.50	53.10	63,397
2023-12-14	50.00	52.10	50.00	52.00	101,976
2023-12-13	50.10	51.80	50.10	50.50	49,504
2023-12-12	51.50	51.50	50.00	50.00	103,481
2023-12-11	50.00	52.90	50.00	50.00	49,383
2023-12-08	52.70	53.00	51.00	52.10	187,475
2023-12-07	50.00	50.10	50.00	50.00	63,664
2023-12-06	49.00	51.00	49.00	50.00	64,732
2023-12-05	49.00	51.40	49.00	50.00	33,502
2023-12-04	50.00	50.00	50.00	50.00	107,294
2023-12-01	50.00	51.00	50.00	50.00	101,101
2023-11-30	50.40	50.40	50.00	50.00	158,289
2023-11-29	50.40	52.10	50.40	52.10	8,847
2023-11-28	51.10	51.10	50.80	50.80	68,554
2023-11-27	50.00	50.00	50.00	50.00	7,427
2023-11-24	50.20	50.20	50.00	50.00	70,258
2023-11-23	49.00	52.00	49.00	50.10	148,903
2023-11-22	48.95	49.00	47.35	48.75	63,948
2023-11-21	47.80	48.00	46.05	48.00	39,704
2023-11-20	46.00	48.95	46.00	46.70	116,521
2023-11-17	47.05	48.00	47.00	48.00	51,873
2023-11-16	50.50	50.50	38.70	46.95	743,523
2023-11-15	51.40	51.50	49.80	49.80	135,143
2023-11-14	47.00	50.00	46.95	48.85	174,185
2023-11-13	43.00	45.95	43.00	45.95	133,609
2023-11-10	43.25	44.50	42.50	43.80	386,392
2023-11-09	48.95	50.90	43.00	43.25	470,096
2023-11-08	46.15	48.95	46.15	48.45	111,392
2023-11-07	45.05	48.95	45.05	48.75	90,767
2023-11-06	48.40	49.00	48.00	49.00	554,037
2023-11-03	46.95	48.00	46.95	48.00	124,565
2023-11-02	44.80	46.05	44.80	46.00	111,961
2023-11-01	43.00	44.90	43.00	44.90	48,674
2023-10-31	45.05	45.05	44.00	44.80	61,315
2023-10-30	48.95	48.95	48.95	46.55	31,602
2023-10-27	48.00	48.00	46.55	46.55	137,469
2023-10-26	48.00	49.00	47.00	47.00	48,684
2023-10-25	47.95	49.00	47.00	48.00	29,528
2023-10-24	47.95	48.95	46.30	46.30	744,028
2023-10-23	51.00	51.10	46.55	46.55	423,298
2023-10-20	51.90	52.80	51.70	52.00	61,054
2023-10-19	51.00	51.90	51.00	51.90	30,695
2023-10-18	51.70	53.00	51.60	52.00	485,795
2023-10-17	53.10	54.00	51.10	51.70	1,385,792
2023-10-16	53.50	55.40	53.00	54.20	143,166
2023-10-13	59.00	59.00	53.90	55.70	602,953
2023-10-12	59.30	59.60	58.30	58.50	229,323
2023-10-11	61.90	61.90	59.20	59.20	45,299
2023-10-10	59.80	61.90	59.80	61.40	44,647
2023-10-09	60.00	61.30	59.50	60.50	62,639
2023-10-06	62.50	62.50	60.80	60.80	160,784
2023-10-05	66.60	67.00	65.00	67.00	197,547
2023-10-04	66.10	68.70	66.10	66.70	200,487
2023-10-03	67.00	67.00	66.10	66.80	178,513
2023-10-02	68.10	69.00	67.70	69.00	44,494
2023-09-29	70.00	70.10	68.00	68.50	672,002
2023-09-28	70.00	70.10	69.40	69.40	1,823,517
2023-09-27	70.00	71.00	69.60	69.60	3,015,494
2023-09-26	70.20	70.80	70.00	70.50	64,256
2023-09-25	73.00	73.00	70.00	70.20	121,153
2023-09-22	71.00	75.00	69.80	75.00	1,520,106
2023-09-21	70.00	70.00	70.00	70.00	158,656
2023-09-20	69.90	70.00	67.80	70.00	38,855
2023-09-19	67.00	70.00	67.00	69.60	75,558
2023-09-18	69.80	69.80	68.30	68.90	62,953
2023-09-15	68.20	70.00	64.20	70.00	695,990
2023-09-14	69.20	69.20	68.10	69.00	59,438
2023-09-13	70.20	70.20	69.00	69.30	348,312
2023-09-12	70.90	70.90	69.90	70.20	65,140
2023-09-11	69.60	70.50	69.30	70.00	452,735
2023-09-08	70.00	70.80	69.90	70.00	32,882
2023-09-07	71.90	71.90	70.00	70.00	136,585
2023-09-06	70.00	71.90	70.00	70.00	7,580
2023-09-05	70.10	71.90	70.00	70.90	112,643
2023-09-04	71.00	71.50	70.10	71.00	25,336
2023-09-01	71.90	72.50	71.30	71.80	95,956
2023-08-31	71.00	72.00	69.90	72.00	176,758
2023-08-30	70.00	71.00	68.40	70.30	428,643
2023-08-29	68.00	71.00	67.00	69.50	270,176
2023-08-28	68.00	68.00	68.00	68.00	0
2023-08-25	70.50	71.00	68.00	68.00	68,518
2023-08-24	73.00	73.00	70.90	70.90	34,246
2023-08-23	70.20	70.40	69.10	70.40	50,885
2023-08-22	72.00	72.00	68.40	68.90	30,329
2023-08-21	68.00	69.70	68.00	69.70	74,298
2023-08-18	71.00	71.00	68.00	68.00	65,165
2023-08-17	71.50	71.50	69.00	71.00	45,029
2023-08-16	71.00	72.00	71.00	72.00	3,355,981
2023-08-15	72.00	72.00	71.00	71.00	200,051
2023-08-14	72.00	74.80	72.00	72.00	197,044
2023-08-11	73.80	75.50	72.00	73.00	77,892
2023-08-10	73.90	74.90	72.00	72.00	111,988
2023-08-09	76.80	76.80	73.90	73.90	67,399
2023-08-08	73.20	76.50	73.20	76.50	21,018,183
2023-08-07	75.40	75.40	73.60	73.60	17,551
2023-08-04	73.60	77.00	73.60	76.00	79,031
2023-08-03	73.20	77.00	73.20	76.50	104,458
2023-08-02	74.00	74.50	73.70	73.70	21,529
2023-08-01	72.70	74.00	72.00	74.00	58,384
2023-07-31	72.00	73.90	72.00	72.60	44,686
2023-07-28	68.10	73.50	68.10	73.00	88,203
2023-07-27	69.00	72.00	69.00	72.00	20,588
2023-07-26	70.90	71.00	70.00	71.00	15,781
2023-07-25	70.70	72.00	70.70	70.70	47,370
2023-07-24	71.90	72.00	70.50	72.00	233,510
2023-07-21	71.00	71.00	71.00	71.00	12,404
2023-07-20	71.00	71.40	70.50	71.40	35,990
2023-07-19	70.80	70.80	70.00	70.00	58,821
2023-07-18	70.60	73.00	70.50	70.50	155,142
2023-07-17	72.00	72.00	70.50	71.40	45,533
2023-07-14	71.90	72.00	71.90	72.00	37,366
2023-07-13	69.90	71.70	69.70	70.80	62,714
2023-07-12	69.60	70.30	66.90	70.00	68,341
2023-07-11	68.60	68.60	67.80	68.60	59,600
2023-07-10	71.00	71.00	69.50	70.00	46,383
2023-07-07	68.80	71.00	68.10	71.00	145,366
2023-07-06	70.00	71.00	68.00	68.00	197,092
2023-07-05	66.00	70.00	66.00	69.60	169,782
2023-07-04	66.30	69.00	66.00	66.00	29,580
2023-07-03	68.00	68.80	66.50	66.50	90,608
2023-06-30	67.00	67.00	67.00	67.00	163,623
2023-06-29	66.10	66.10	65.10	65.10	89,348
2023-06-28	68.20	68.20	66.10	66.40	32,453
2023-06-27	68.10	68.10	67.90	68.00	24,490
2023-06-26	68.50	68.50	67.50	68.00	62,840
2023-06-23	68.00	68.10	66.10	68.00	25,676
2023-06-22	69.00	69.80	66.50	67.80	107,980
2023-06-21	68.00	68.00	67.10	68.00	34,467
2023-06-20	68.80	68.80	66.00	67.90	52,343
2023-06-19	68.80	69.00	68.00	69.00	27,747
2023-06-16	68.00	68.00	67.40	68.00	98,040
2023-06-15	67.50	67.50	67.00	67.00	30,860
2023-06-14	70.00	70.00	67.00	68.30	37,517
2023-06-13	68.40	68.80	67.30	68.00	32,476
2023-06-12	69.00	69.90	67.90	68.00	66,928
2023-06-09	68.50	69.60	68.50	69.60	39,934
2023-06-08	68.90	68.90	67.00	68.00	91,308
2023-06-07	68.00	69.00	68.00	69.00	252,665
2023-06-06	68.20	69.00	67.00	69.00	81,795
2023-06-05	68.80	69.00	65.10	69.00	35,899
2023-06-02	68.00	68.30	66.00	68.30	18,168
2023-06-01	68.00	68.00	68.00	68.00	47,079
2023-05-31	65.60	65.70	64.60	65.50	2,327,924
2023-05-30	67.00	67.00	65.20	65.20	19,295
2023-05-29	68.00	68.00	68.00	68.00	0
2023-05-26	68.00	68.00	68.00	68.00	5,721
2023-05-25	66.10	66.10	65.40	65.40	42,599
2023-05-24	65.00	66.30	63.10	64.80	236,341
2023-05-23	66.10	67.30	65.70	66.20	45,084
2023-05-22	65.90	66.00	65.90	66.00	126,452
2023-05-19	65.40	66.20	65.00	65.70	81,837
2023-05-18	67.00	67.10	65.70	67.00	614,526
2023-05-17	66.50	67.10	66.50	67.10	25,716
2023-05-16	66.00	67.00	65.90	66.30	31,232
2023-05-15	65.80	68.30	65.10	66.30	49,626
2023-05-12	67.50	68.00	65.60	67.40	149,999
2023-05-11	67.00	67.90	67.00	67.80	829,569
2023-05-10	67.00	67.10	66.20	67.00	319,313
2023-05-09	66.90	67.30	66.30	67.30	885,835
2023-05-08	66.90	66.90	66.90	66.90	0
2023-05-05	67.40	67.90	66.60	66.90	99,491
2023-05-04	67.50	67.90	65.00	67.00	63,588
2023-05-03	66.50	67.00	66.50	67.00	302,940
2023-05-02	67.00	67.50	66.80	67.00	43,442
2023-05-01	68.00	68.00	68.00	68.00	0
2023-04-28	70.00	70.00	66.50	68.00	52,955
2023-04-27	68.20	69.00	67.20	67.20	49,716
2023-04-26	71.00	71.00	68.40	69.80	74,632
2023-04-25	71.00	71.00	67.00	68.30	48,130
2023-04-24	69.00	70.80	66.10	69.50	312,423
2023-04-21	73.00	73.00	70.00	70.90	38,744
2023-04-20	73.50	73.50	70.40	70.70	76,454
2023-04-19	72.00	73.00	72.00	72.70	38,360
2023-04-18	73.80	74.00	72.60	73.00	1,149,021
2023-04-17	74.90	75.00	73.40	75.00	75,137
2023-04-14	72.00	75.00	72.00	75.00	66,487
2023-04-13	75.00	75.00	73.50	73.80	109,109
2023-04-12	74.00	76.60	73.50	76.60	104,972
2023-04-11	76.50	77.90	76.00	77.00	65,569
2023-04-10	76.50	76.50	76.50	76.50	0
2023-04-07	76.50	76.50	76.50	76.50	0
2023-04-06	76.50	77.60	76.50	76.50	7,848
2023-04-05	75.50	76.50	75.50	76.50	63,369
2023-04-04	77.00	77.00	75.00	75.50	104,375
2023-04-03	77.90	78.50	77.20	78.50	42,836
2023-03-31	74.00	76.50	74.00	75.00	151,753
2023-03-30	73.50	73.50	72.50	73.50	70,341
2023-03-29	75.00	75.00	73.00	75.00	45,231
2023-03-28	72.50	75.00	71.50	75.00	21,455
2023-03-27	73.00	73.00	71.50	72.50	41,258
2023-03-24	74.00	74.50	69.00	71.00	216,065
2023-03-23	71.00	74.50	71.00	74.00	54,280
2023-03-22	71.50	73.00	71.00	72.50	38,518
2023-03-21	75.00	75.00	71.00	71.00	60,216
2023-03-20	73.00	73.00	71.50	72.00	96,936
2023-03-17	73.50	74.00	72.50	73.00	397,524
2023-03-16	75.00	76.00	73.00	73.00	159,665
2023-03-15	76.00	76.50	73.00	73.00	273,836
2023-03-14	76.50	78.50	76.50	77.00	45,970
2023-03-13	77.00	78.50	76.00	76.50	144,470
2023-03-10	77.00	79.00	77.00	78.00	58,673
2023-03-09	79.50	79.50	78.00	79.50	79,844
2023-03-08	80.50	80.50	78.00	79.50	36,590
2023-03-07	78.00	80.50	78.00	79.50	129,931
2023-03-06	78.00	80.00	78.00	80.00	183,744
2023-03-03	77.00	79.50	77.00	78.50	58,910
2023-03-02	81.00	81.00	76.50	79.00	83,661
2023-03-01	83.00	83.00	79.50	80.00	786,642
2023-02-28	80.50	80.50	80.50	80.50	31,081
2023-02-27	84.00	84.00	79.00	81.00	399,947
2023-02-24	77.00	83.50	77.00	81.00	796,522
2023-02-23	78.00	80.00	77.00	77.00	227,656
2023-02-22	78.50	81.00	78.50	78.50	184,359
2023-02-21	77.00	79.00	72.00	77.50	544,942
2023-02-20	79.00	81.00	77.50	77.50	259,434
2023-02-17	79.00	79.00	77.50	78.50	88,050
2023-02-16	79.00	79.00	77.00	78.00	32,787
2023-02-15	77.00	77.00	76.00	77.00	154,109
2023-02-14	77.00	78.00	77.00	77.50	229,430
2023-02-13	78.50	78.50	77.00	77.00	92,154
2023-02-10	80.00	80.00	77.00	79.00	151,887
2023-02-09	78.50	80.00	78.50	78.50	290,614
2023-02-08	77.50	80.50	77.50	78.00	334,033
2023-02-07	76.00	80.50	76.00	79.50	580,080
2023-02-06	79.00	80.00	75.50	76.50	481,127
2023-02-03	80.00	81.00	78.50	80.00	89,253
2023-02-02	83.00	85.00	80.00	80.50	284,256
2023-02-01	77.50	82.50	77.50	81.00	384,241
2023-01-31	77.00	79.00	75.50	79.00	645,156
2023-01-30	77.50	80.00	77.50	78.00	519,263
2023-01-27	81.00	81.00	78.50	80.00	1,038,856
2023-01-26	83.00	83.50	76.50	81.50	612,274
2023-01-25	87.00	87.00	82.00	82.00	504,407
2023-01-24	89.00	90.00	87.00	87.00	373,989
2023-01-23	85.00	90.50	85.00	89.00	2,536,063
2023-01-20	89.00	89.50	84.50	84.50	255,018
2023-01-19	91.00	91.50	86.00	89.00	380,597
2023-01-18	92.00	95.00	91.50	91.50	214,226
2023-01-17	92.00	95.00	92.00	92.50	283,619
2023-01-16	100.00	100.00	92.50	95.00	1,003,947
2023-01-13	104.00	104.00	102.00	102.00	102,199
2023-01-12	101.00	103.00	101.00	101.00	340,176
2023-01-11	100.00	100.00	99.50	100.00	207,437
2023-01-10	99.00	100.00	99.00	99.50	259,408
2023-01-09	94.00	99.50	94.00	99.50	303,486
2023-01-06	95.50	96.50	95.00	96.00	122,040
2023-01-05	99.00	100.00	95.50	95.50	378,452
2023-01-04	99.50	99.50	98.00	98.50	260,174
2023-01-03	93.00	99.50	93.00	99.00	423,661
2023-01-02	95.00	95.00	95.00	95.00	0
2022-12-30	98.00	98.00	93.00	95.00	28,573
2022-12-29	95.00	95.50	94.00	95.00	73,477
2022-12-28	99.00	99.00	94.00	94.00	67,607
2022-12-27	94.50	94.50	94.50	94.50	0
2022-12-26	94.50	94.50	94.50	94.50	0
2022-12-23	95.50	97.50	94.50	94.50	15,070
2022-12-22	96.00	98.50	95.50	98.50	23,540
2022-12-21	96.50	96.50	95.00	95.00	13,492
2022-12-20	94.50	94.50	94.00	94.50	359,947
2022-12-19	96.00	96.00	94.50	95.00	51,762
2022-12-16	96.00	96.50	94.50	94.50	84,458
2022-12-15	97.00	98.50	96.50	96.50	142,784
2022-12-14	98.00	98.50	96.00	97.50	144,622
2022-12-13	94.00	98.50	93.00	98.00	312,451
2022-12-12	92.50	94.00	92.50	92.50	297,079
2022-12-09	93.00	94.00	92.50	92.50	57,793
2022-12-08	93.00	94.00	92.50	92.50	111,772
2022-12-07	93.00	94.00	92.50	93.00	161,964
2022-12-06	93.00	93.50	92.50	93.50	80,520
2022-12-05	92.50	94.50	92.00	93.50	122,937
2022-12-02	89.00	93.00	89.00	92.00	242,378
2022-12-01	93.50	93.50	88.50	88.50	400,736
2022-11-30	95.00	95.00	87.00	93.00	613,317
2022-11-29	95.00	95.00	94.00	95.00	162,453
2022-11-28	95.50	95.50	93.50	95.00	71,756
2022-11-25	95.00	95.00	95.00	95.00	18,823
2022-11-24	98.00	98.00	94.00	94.00	118,501
2022-11-23	100.00	100.00	97.50	97.50	61,768
2022-11-22	101.00	101.00	100.00	100.00	70,229
2022-11-21	98.00	100.00	95.50	100.00	159,584
2022-11-18	100.00	100.00	95.50	98.00	114,378
2022-11-17	102.00	103.00	100.00	100.00	171,297
2022-11-16	100.00	103.00	99.00	102.00	332,147
2022-11-15	98.50	101.00	96.50	100.00	550,464
2022-11-14	94.00	100.00	94.00	99.50	357,797
2022-11-11	100.00	102.00	94.50	97.00	454,279
2022-11-10	108.00	110.00	99.50	101.00	685,094
2022-11-09	113.00	113.00	108.00	110.00	91,925
2022-11-08	110.00	113.00	110.00	111.00	140,201
2022-11-07	115.00	117.00	107.00	110.00	409,714
2022-11-04	114.00	115.00	112.00	115.00	467,885
2022-11-03	114.00	115.00	113.00	113.00	520,867
2022-11-02	115.00	115.00	112.00	113.00	47,571
2022-11-01	115.00	117.00	113.00	113.00	170,455
2022-10-31	114.00	116.00	114.00	114.00	85,397
2022-10-28	118.00	118.00	112.00	112.00	113,483
2022-10-27	117.00	118.00	117.00	118.00	70,065
2022-10-26	120.00	120.00	117.00	118.00	190,436
2022-10-25	112.00	117.00	105.00	117.00	466,383
2022-10-24	118.00	119.00	113.00	115.00	79,361
2022-10-21	118.00	118.00	117.00	117.00	113,758
2022-10-20	119.00	119.00	116.00	119.00	507,778
2022-10-19	120.00	120.00	116.00	116.00	170,846
2022-10-18	118.00	120.00	118.00	119.00	117,157
2022-10-17	118.00	120.00	117.00	120.00	131,629
2022-10-14	114.00	119.00	114.00	116.00	182,537
2022-10-13	115.00	116.00	114.00	114.00	157,947
2022-10-12	116.00	119.00	113.00	115.00	601,487
2022-10-11	111.00	117.00	111.00	115.00	1,377,118
2022-10-10	112.00	112.00	108.00	111.00	186,478
2022-10-07	109.00	112.00	109.00	112.00	85,710
2022-10-06	103.00	112.00	103.00	109.00	165,682
2022-10-05	103.00	106.00	100.00	104.00	171,391
2022-10-04	108.00	108.00	104.00	105.00	140,324
2022-10-03	102.00	107.00	102.00	107.00	88,093
2022-09-30	106.00	108.00	105.00	107.00	121,673
2022-09-29	108.00	109.00	106.00	107.00	122,640
2022-09-28	105.00	110.00	103.00	108.00	159,617
2022-09-27	107.00	111.00	105.00	107.00	240,852
2022-09-26	109.00	109.00	100.00	108.00	457,235
2022-09-23	112.00	114.00	107.00	110.00	304,653
2022-09-22	120.00	120.00	114.00	115.00	363,576
2022-09-21	115.00	119.00	115.00	119.00	146,372
2022-09-20	117.00	119.00	115.00	118.00	408,394
2022-09-19	115.00	115.00	115.00	115.00	0
2022-09-16	112.00	118.00	111.00	115.00	389,900
2022-09-15	114.00	115.00	112.00	113.00	257,247
2022-09-14	109.00	117.00	109.00	112.00	420,424
2022-09-13	108.00	115.00	108.00	110.00	668,338
2022-09-12	100.00	105.00	99.50	105.00	93,679
2022-09-09	92.00	99.50	92.00	99.50	108,167
2022-09-08	94.00	96.00	92.50	93.00	199,239
2022-09-07	94.00	95.00	92.50	93.50	103,312
2022-09-06	94.50	95.00	92.50	94.00	102,575
2022-09-05	92.00	94.50	92.00	94.00	107,344
2022-09-02	94.50	96.50	92.00	96.00	262,499
2022-09-01	97.00	97.00	92.50	92.50	99,326
2022-08-31	97.50	98.50	94.50	98.50	341,523
2022-08-30	96.50	100.00	95.50	97.00	275,929
2022-08-29	100.00	100.00	100.00	100.00	0
2022-08-26	95.50	101.00	95.50	100.00	191,364
2022-08-25	98.50	101.00	96.00	98.00	442,978
2022-08-24	99.00	100.00	96.00	100.00	367,365
2022-08-23	99.00	99.50	96.00	98.50	149,446
2022-08-22	102.00	102.00	97.50	100.00	189,058
2022-08-19	102.00	102.00	100.00	101.00	134,825
2022-08-18	100.00	103.00	100.00	102.00	273,762
2022-08-17	107.00	108.00	100.00	101.00	820,184
2022-08-16	105.00	108.00	105.00	107.00	463,998
2022-08-15	108.00	110.00	103.00	103.00	511,201
2022-08-12	105.00	112.00	104.00	104.00	350,318
2022-08-11	105.00	106.00	102.00	104.00	258,335
2022-08-10	104.00	105.00	104.00	105.00	120,696
2022-08-09	104.00	106.00	103.00	106.00	78,082
2022-08-08	103.00	106.00	101.00	104.00	113,912
2022-08-05	101.00	103.00	101.00	101.00	192,449
2022-08-04	102.00	105.00	101.00	101.00	107,202
2022-08-03	102.00	106.00	102.00	102.00	92,366
2022-08-02	107.00	107.00	101.00	102.00	106,488
2022-08-01	104.00	107.00	104.00	107.00	202,411
2022-07-29	103.00	106.00	103.00	104.00	186,084
2022-07-28	99.00	104.00	98.50	102.00	212,683
2022-07-27	98.00	99.00	98.00	99.00	88,135
2022-07-26	98.50	99.50	97.00	98.00	292,591
2022-07-25	98.00	101.00	98.00	98.50	80,606
2022-07-22	99.50	101.00	99.50	100.00	189,647
2022-07-21	101.00	102.00	98.50	99.50	1,690,912
2022-07-20	101.00	102.00	100.00	101.00	211,315
2022-07-19	97.50	102.00	97.50	100.00	468,071
2022-07-18	91.50	97.00	91.50	97.00	240,169
2022-07-15	87.00	92.00	87.00	92.00	131,030
2022-07-14	89.00	91.00	87.00	90.00	331,818
2022-07-13	86.00	89.00	86.00	88.00	226,548
2022-07-12	89.00	89.00	87.00	87.50	227,022
2022-07-11	94.00	94.00	88.50	89.00	131,276
2022-07-08	90.00	94.50	90.00	92.50	282,086
2022-07-07	90.00	92.00	87.00	91.50	128,781
2022-07-06	91.50	93.00	86.00	88.00	981,466
2022-07-05	90.50	94.50	89.50	90.50	497,141
2022-07-04	91.00	93.00	90.00	92.00	243,380
2022-07-01	90.50	91.50	88.50	91.50	219,034
2022-06-30	88.00	91.50	85.50	89.50	713,486
2022-06-29	92.00	93.00	88.00	91.00	264,908
2022-06-28	93.00	94.50	91.00	92.00	192,350
2022-06-27	85.00	94.00	84.00	94.00	434,708
2022-06-24	87.00	94.00	82.00	83.50	1,367,484
2022-06-23	89.00	90.50	85.00	86.50	389,233
2022-06-22	92.00	92.50	89.00	91.00	444,124
2022-06-21	95.50	99.00	92.50	94.50	580,867
2022-06-20	95.00	99.00	92.00	93.50	390,013
2022-06-17	98.00	100.00	93.00	95.00	836,567
2022-06-16	102.00	105.00	98.00	98.50	682,772
2022-06-15	105.00	108.00	103.00	105.00	122,051
2022-06-14	105.00	109.00	102.00	104.00	389,188
2022-06-13	113.00	114.00	105.00	108.00	600,380
2022-06-10	112.00	118.00	112.00	117.00	124,421
2022-06-09	113.00	116.00	111.00	115.00	211,761
2022-06-08	112.00	116.00	112.00	114.00	161,254
2022-06-07	112.00	112.00	109.00	112.00	402,927
2022-06-06	116.00	116.00	111.00	111.00	153,246
2022-06-03	116.00	116.00	116.00	116.00	0
2022-06-02	116.00	116.00	116.00	116.00	0
2022-06-01	116.00	117.00	115.00	116.00	70,801
2022-05-31	116.00	119.00	115.00	116.00	493,452
2022-05-30	115.00	115.00	110.00	114.00	57,636
2022-05-27	111.00	113.00	108.00	111.00	252,743
2022-05-26	112.00	113.00	109.00	111.00	264,522
2022-05-25	113.00	113.00	111.00	112.00	119,699
2022-05-24	115.00	115.00	112.00	113.00	129,431
2022-05-23	110.00	115.00	110.00	113.00	209,020
2022-05-20	110.00	115.00	109.00	110.00	155,481
2022-05-19	110.00	110.00	104.00	110.00	469,761
2022-05-18	117.00	117.00	110.00	111.00	226,712
2022-05-17	117.00	118.00	116.00	118.00	138,647
2022-05-16	113.00	118.00	113.00	118.00	627,784
2022-05-13	113.00	116.00	110.00	113.00	278,560
2022-05-12	116.00	116.00	108.00	112.00	733,140
2022-05-11	108.00	118.00	108.00	118.00	737,982
2022-05-10	106.00	108.00	102.00	107.00	389,562
2022-05-09	113.00	113.00	105.00	108.00	490,094
2022-05-06	112.00	114.00	110.00	114.00	247,050
2022-05-05	112.00	117.00	111.00	112.00	473,240
2022-05-04	113.00	116.00	111.00	113.00	404,708
2022-05-03	123.00	124.00	106.00	113.00	1,362,375
2022-05-02	125.00	125.00	125.00	125.00	0
2022-04-29	126.00	127.00	124.00	125.00	283,284
2022-04-28	124.00	129.00	124.00	125.00	683,686
2022-04-27	118.00	124.00	118.00	123.00	515,356
2022-04-26	120.00	122.00	117.00	119.00	181,119
2022-04-25	122.00	122.00	116.00	118.00	695,020
2022-04-22	128.00	131.00	119.00	126.00	1,396,565
2022-04-21	136.00	136.00	126.00	128.00	579,559
2022-04-20	130.00	136.00	126.00	133.00	674,764
2022-04-19	135.00	138.00	126.00	129.00	600,769
2022-04-18	134.00	134.00	134.00	134.00	0
2022-04-15	134.00	134.00	134.00	134.00	0
2022-04-14	131.00	135.00	129.00	134.00	358,657
2022-04-13	132.00	132.00	128.00	130.00	720,042
2022-04-12	129.00	132.00	126.00	132.00	139,655
2022-04-11	133.00	138.00	131.00	132.00	247,433
2022-04-08	131.00	133.00	127.00	133.00	1,035,169
2022-04-07	122.00	130.00	122.00	129.00	490,519
2022-04-06	130.00	131.00	124.00	126.00	557,393
2022-04-05	122.00	128.00	121.00	128.00	3,169,616
2022-04-04	122.00	127.00	120.00	124.00	195,651
2022-04-01	117.00	121.00	115.00	121.00	234,317
2022-03-31	121.00	123.00	114.00	116.00	237,972
2022-03-30	123.00	125.00	121.00	121.00	203,336
2022-03-29	129.00	130.00	121.00	122.00	512,337
2022-03-28	127.00	137.00	126.00	126.00	433,049
2022-03-25	120.00	130.00	119.00	128.00	1,367,613
2022-03-24	117.00	122.00	117.00	119.00	1,130,168
2022-03-23	117.00	121.00	113.00	117.00	855,673
2022-03-22	109.00	118.00	109.00	114.00	684,660
2022-03-21	110.00	111.00	106.00	108.00	413,836
2022-03-18	106.00	108.00	106.00	106.00	4,778,310
2022-03-17	110.00	110.00	108.00	110.00	131,922
2022-03-16	108.00	110.00	106.00	108.00	562,957
2022-03-15	110.00	110.00	103.00	108.00	810,112
2022-03-14	115.00	115.00	111.00	112.00	764,588
2022-03-11	111.00	113.00	110.00	110.00	472,904
2022-03-10	110.00	114.00	110.00	111.00	202,121
2022-03-09	115.00	118.00	110.00	110.00	227,241
2022-03-08	115.00	118.00	113.00	114.00	586,412
2022-03-07	106.00	116.00	106.00	115.00	746,307
2022-03-04	112.00	113.00	106.00	108.00	802,388
2022-03-03	105.00	114.00	101.00	112.00	832,728
2022-03-02	100.00	105.00	99.50	105.00	887,993
2022-03-01	104.00	106.00	97.00	100.00	2,163,205
2022-02-28	100.00	105.00	91.00	104.00	1,104,290
2022-02-25	99.50	102.00	98.00	98.50	589,863
2022-02-24	100.00	101.00	81.50	97.00	2,251,050
2022-02-23	104.00	104.00	100.00	102.00	748,036
2022-02-22	105.00	105.00	95.00	101.00	1,248,200
2022-02-21	109.00	109.00	100.00	103.00	1,332,559
2022-02-18	100.00	106.00	99.00	106.00	1,188,182
2022-02-17	98.00	100.00	95.00	99.50	1,411,983
2022-02-16	96.50	102.00	95.00	96.00	2,572,687
2022-02-15	91.00	96.00	91.00	96.00	940,172
2022-02-14	89.00	91.00	84.50	90.50	374,488
2022-02-11	87.50	90.00	86.50	89.00	680,449
2022-02-10	91.50	91.50	87.50	88.00	760,224
2022-02-09	87.00	93.00	87.00	91.50	1,297,044
2022-02-08	87.50	87.50	84.00	87.00	779,784
2022-02-07	87.00	87.00	85.50	87.00	387,717
2022-02-04	86.00	86.00	85.00	85.00	32,881
2022-02-03	86.00	86.00	84.50	85.50	141,972
2022-02-02	84.50	86.00	83.00	85.00	454,007
2022-02-01	83.50	84.50	82.00	84.50	226,555
2022-01-31	83.00	84.50	81.50	83.50	166,700
2022-01-28	85.00	86.00	81.00	81.00	165,161
2022-01-27	82.50	84.50	80.50	84.50	54,149
2022-01-26	85.00	86.00	83.50	83.50	113,013
2022-01-25	84.00	85.50	82.00	83.50	323,427
2022-01-24	83.50	86.00	83.00	84.00	325,204
2022-01-21	85.00	90.00	82.00	87.50	610,662
2022-01-20	85.50	87.50	84.00	85.50	362,372
2022-01-19	87.00	88.00	84.50	84.50	666,756
2022-01-18	75.00	89.00	74.50	89.00	1,487,924
2022-01-17	72.00	75.00	72.00	74.75	165,269
2022-01-14	76.50	78.00	71.00	71.00	158,724
2022-01-13	74.00	79.00	74.00	76.00	109,946
2022-01-12	74.50	74.50	74.00	74.00	38,082
2022-01-11	71.00	74.50	71.00	72.00	92,970
2022-01-10	72.50	72.50	69.50	69.75	105,772
2022-01-07	72.00	72.00	69.00	70.50	65,423
2022-01-06	70.00	71.00	67.00	68.75	380,226
2022-01-05	70.00	70.50	65.50	69.00	643,744
2022-01-04	74.00	74.00	71.50	72.25	129,234
2022-01-03	74.00	74.00	74.00	74.00	0
2021-12-31	74.00	74.00	74.00	74.00	2,096
2021-12-30	72.50	72.50	71.00	71.50	51,960
2021-12-29	70.50	72.50	70.00	71.25	90,450
2021-12-28	72.00	72.00	72.00	72.00	0
2021-12-27	72.00	72.00	72.00	72.00	0
2021-12-24	72.50	73.50	72.00	72.00	58,740
2021-12-23	71.50	73.00	71.50	72.00	41,277
2021-12-22	70.00	73.00	70.00	73.00	81,339
2021-12-21	70.00	73.00	70.00	73.00	147,474
2021-12-20	68.00	72.00	68.00	72.00	353,661
2021-12-17	68.00	70.00	68.00	70.00	60,488
2021-12-16	70.00	70.00	66.50	70.00	119,516
2021-12-15	66.00	70.00	66.00	69.50	84,187
2021-12-14	68.00	70.00	67.00	70.00	32,716
2021-12-13	67.00	70.00	67.00	70.00	58,783
2021-12-10	68.50	70.00	68.00	68.25	99,315
2021-12-09	70.00	72.00	65.00	69.50	129,047
2021-12-08	65.00	72.00	65.00	70.00	71,001
2021-12-07	65.50	68.50	64.00	68.50	91,967
2021-12-06	58.50	68.00	58.50	65.50	451,179
2021-12-03	66.00	72.00	60.50	60.50	179,642
2021-12-02	75.00	78.00	69.00	68.50	270,793
2021-12-01	77.50	80.00	75.00	78.44	88,692
2021-11-30	75.00	80.00	73.00	80.00	279,622
2021-11-29	67.00	78.99	45.00	78.50	1,813,025
2021-11-26	1.50	1.50	1.42	1.44	13,560,916
2021-11-25	1.48	1.57	1.45	1.56	5,127,783
2021-11-24	1.54	1.54	1.41	1.41	22,280,914
2021-11-23	1.50	1.53	1.49	1.51	5,279,500
2021-11-22	1.54	1.55	1.49	1.49	12,104,033
2021-11-19	1.55	1.55	1.50	1.53	3,491,872
2021-11-18	1.55	1.55	1.51	1.52	14,134,097
2021-11-17	1.58	1.62	1.55	1.55	16,737,570
2021-11-16	1.55	1.59	1.50	1.59	8,862,887
2021-11-15	1.55	1.55	1.49	1.55	4,631,212
2021-11-12	1.50	1.55	1.50	1.55	5,454,539
2021-11-11	1.58	1.58	1.49	1.52	9,306,767
2021-11-10	1.50	1.57	1.50	1.56	5,700,589
2021-11-09	1.60	1.60	1.48	1.49	11,074,771
2021-11-08	1.60	1.60	1.51	1.60	5,294,487
2021-11-05	1.62	1.62	1.54	1.54	3,893,291
2021-11-04	1.59	1.62	1.56	1.62	2,699,041
2021-11-03	1.56	1.60	1.55	1.55	3,653,348
2021-11-02	1.60	1.62	1.56	1.56	3,747,946
2021-11-01	1.60	1.63	1.56	1.60	6,763,692
2021-10-29	1.69	1.69	1.55	1.55	13,032,506
2021-10-28	1.59	1.62	1.57	1.60	9,485,367
2021-10-27	1.63	1.65	1.58	1.59	13,362,965
2021-10-26	1.75	1.75	1.63	1.63	17,869,647
2021-10-25	1.70	1.75	1.67	1.70	28,619,508
2021-10-22	1.70	1.70	1.65	1.68	3,354,727
2021-10-21	1.70	1.70	1.65	1.67	6,841,497
2021-10-20	1.66	1.69	1.58	1.67	12,553,633
2021-10-19	1.70	1.70	1.59	1.62	12,374,723
2021-10-18	1.66	1.69	1.66	1.66	5,892,912
2021-10-15	1.70	1.70	1.66	1.70	13,145,999
2021-10-14	1.75	1.75	1.70	1.72	6,936,430
2021-10-13	1.70	1.70	1.67	1.70	6,701,663
2021-10-12	1.70	1.73	1.69	1.69	32,232,068
2021-10-11	1.72	1.73	1.68	1.70	10,564,625
2021-10-08	1.75	1.75	1.70	1.70	5,215,647
2021-10-07	1.78	1.78	1.70	1.72	7,904,278
2021-10-06	1.68	1.71	1.66	1.68	4,850,471
2021-10-05	1.78	1.78	1.67	1.67	5,923,794
2021-10-04	1.70	1.78	1.69	1.78	8,840,866
2021-10-01	1.75	1.75	1.71	1.71	4,604,799
2021-09-30	1.68	1.75	1.67	1.75	3,445,122
2021-09-29	1.65	1.70	1.65	1.67	2,509,948
2021-09-28	1.75	1.75	1.67	1.67	7,255,138
2021-09-27	1.71	1.72	1.69	1.71	5,006,681
2021-09-24	1.71	1.73	1.68	1.70	24,808,932
2021-09-23	1.77	1.77	1.70	1.70	5,214,077
2021-09-22	1.69	1.71	1.69	1.71	6,945,421
2021-09-21	1.60	1.72	1.60	1.70	18,065,532
2021-09-20	1.70	1.70	1.60	1.69	9,530,999
2021-09-17	1.71	1.72	1.66	1.70	15,886,109
2021-09-16	1.73	1.73	1.68	1.72	10,432,897
2021-09-15	1.68	1.75	1.63	1.71	49,259,948
2021-09-14	1.71	1.79	1.69	1.70	58,711,585
2021-09-13	1.76	1.76	1.70	1.73	16,619,172
2021-09-10	1.71	1.75	1.69	1.70	30,717,431
2021-09-09	1.75	1.76	1.69	1.70	10,726,432
2021-09-08	1.71	1.77	1.70	1.77	16,653,469
2021-09-07	1.75	1.75	1.69	1.71	8,962,325
2021-09-06	1.77	1.77	1.72	1.76	5,342,294
2021-09-03	1.73	1.77	1.72	1.74	22,857,625
2021-09-02	1.71	1.78	1.71	1.78	27,089,333
2021-09-01	1.69	1.73	1.69	1.71	10,769,567
2021-08-31	1.66	1.72	1.66	1.70	11,818,685
2021-08-30	1.74	1.74	1.74	1.74	0
2021-08-27	1.69	1.74	1.67	1.74	3,868,798
2021-08-26	1.70	1.70	1.65	1.69	6,307,630
2021-08-25	1.75	1.75	1.66	1.69	9,069,783

Share	Price	Change
Mercantile Ports & Logistics (MPL)	1.80	20%
Galantas Gold (GAL)	31.00	15.67%
Fih Group (FIH)	167.50	15.52%
Light Science Technologies (LST)	1.75	12.9%
GCM Resources (GCM)	18.75	11.76%

Share	Price	Change
Immupharma (IMM)	3.405	-14.66%
Futura Medical (FUM)	0.38	-12.84%
Tower Resources (TRP)	0.0145	-9.38%
Mothercare (MTC)	0.735	-8.13%
Devolver Dig. S (DEVO)	7.625	-7.58%

Share	Price	Volume
Tower Resources (TRP)	0.0145	491,758,225
Premier African Minerals (PREM)	0.01325	378,651,489
UK Oil & Gas (UKOG)	0.0105	174,936,147
Ethernity Net (ENET)	0.0012	97,090,535
Angus Energy (ANGS)	0.19	92,410,422