Pharos Energy Share History

Pharos Energy Share Price history. The following table shows end-of-day data PHAR historical share prices for Pharos Energy, 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.

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

Date	Open	High	Low	Close	Volume
2026-06-24	25.80	25.80	24.10	25.10	3,668,772
2026-06-23	25.20	25.70	25.20	25.40	212,517
2026-06-22	26.50	26.50	25.60	25.60	250,045
2026-06-19	24.60	25.80	24.60	24.80	152,953
2026-06-18	25.20	26.30	25.20	25.60	251,960
2026-06-17	28.00	28.00	25.70	26.40	508,578
2026-06-16	28.00	28.20	28.00	28.10	191,362
2026-06-15	28.00	28.30	28.00	28.00	494,997
2026-06-12	29.90	29.90	28.20	28.50	521,275
2026-06-11	30.50	30.50	29.50	29.50	619,711
2026-06-10	29.30	30.90	29.30	30.90	1,139,006
2026-06-09	29.40	29.40	28.90	28.90	187,042
2026-06-08	29.10	29.60	28.50	29.10	326,837
2026-06-05	28.10	28.90	28.10	28.90	202,239
2026-06-04	28.00	28.50	27.90	28.50	152,631
2026-06-03	28.50	28.60	27.80	28.20	292,148
2026-06-02	28.60	28.80	28.20	28.60	253,456
2026-06-01	26.60	28.80	26.60	28.80	698,928
2026-05-29	27.00	27.20	26.60	26.70	329,518
2026-05-28	27.30	27.80	26.10	27.00	402,151
2026-05-27	27.50	27.70	27.20	27.40	347,257
2026-05-26	28.50	28.50	27.90	27.90	436,416
2026-05-25	28.60	28.60	28.60	28.60	0
2026-05-22	29.40	29.40	28.00	28.60	343,940
2026-05-21	28.00	29.40	26.00	29.40	737,349
2026-05-20	28.90	28.90	28.20	28.20	208,669
2026-05-19	29.00	29.30	28.10	29.30	322,255
2026-05-18	28.60	30.10	28.60	29.40	403,155
2026-05-15	28.00	30.50	27.30	29.00	1,055,974
2026-05-14	27.00	28.80	27.00	28.00	498,752
2026-05-13	27.00	27.50	27.00	27.00	343,000
2026-05-12	26.50	27.60	26.50	27.40	480,274
2026-05-11	26.70	27.10	26.60	26.70	231,420
2026-05-08	26.00	26.70	26.00	26.50	146,756
2026-05-07	26.50	26.50	26.00	26.00	393,047
2026-05-06	28.20	28.90	26.00	26.50	511,177
2026-05-05	28.80	28.80	27.00	28.10	572,906
2026-05-04	27.70	27.70	27.70	27.70	0
2026-05-01	28.80	28.80	27.70	27.70	529,874
2026-04-30	28.80	29.50	27.50	28.00	548,576
2026-04-29	28.10	28.70	28.00	28.20	469,307
2026-04-28	28.00	28.50	28.00	28.30	236,763
2026-04-27	28.00	28.20	28.00	28.00	126,384
2026-04-24	28.00	28.10	27.50	28.00	287,836
2026-04-23	28.10	28.50	28.00	28.30	305,659
2026-04-22	27.50	28.20	27.50	28.10	382,308
2026-04-21	27.50	27.60	27.00	27.50	546,884
2026-04-20	27.50	27.70	27.30	27.50	475,529
2026-04-17	28.50	28.80	25.40	26.10	861,523
2026-04-16	28.90	29.00	28.30	28.50	310,562
2026-04-15	28.60	28.80	27.20	27.80	1,069,299
2026-04-14	29.40	29.40	28.00	28.00	810,201
2026-04-13	29.30	29.30	27.50	28.40	609,912
2026-04-10	28.20	28.90	27.60	27.60	796,944
2026-04-09	27.40	28.40	27.30	27.60	1,018,477
2026-04-08	27.10	27.80	26.70	27.40	887,708
2026-04-07	28.20	28.60	27.80	28.40	898,971
2026-04-06	28.20	28.20	28.20	28.20	0
2026-04-03	28.20	28.20	28.20	28.20	0
2026-04-02	28.00	29.00	27.70	28.20	1,973,437
2026-04-01	27.30	27.60	26.40	27.60	986,265
2026-03-31	28.90	28.90	27.10	27.20	1,388,146
2026-03-30	28.10	29.50	28.00	28.90	1,331,344
2026-03-27	27.50	28.50	27.20	28.00	1,419,173
2026-03-26	27.40	27.50	27.30	27.50	588,942
2026-03-25	26.90	27.90	26.70	27.10	780,345
2026-03-24	26.80	27.90	26.60	26.60	850,024
2026-03-23	27.70	28.80	25.80	27.40	1,164,356
2026-03-20	27.80	28.30	27.70	27.70	725,669
2026-03-19	28.00	28.80	27.70	28.20	1,545,064
2026-03-18	27.00	27.80	27.00	27.50	847,252
2026-03-17	27.00	27.60	25.60	27.20	1,179,758
2026-03-16	27.80	27.80	26.80	27.40	508,105
2026-03-13	26.50	26.60	26.40	26.60	522,711
2026-03-12	27.00	27.00	25.80	26.25	535,029
2026-03-11	26.80	27.20	25.80	25.80	587,718
2026-03-10	26.10	26.90	25.50	26.65	1,007,019
2026-03-09	26.00	28.00	26.00	26.50	2,060,984
2026-03-06	24.90	25.10	24.90	24.90	1,382,417
2026-03-05	24.50	24.60	24.30	24.60	371,429
2026-03-04	25.20	25.20	23.70	24.40	712,465
2026-03-03	25.40	25.40	24.30	24.30	658,182
2026-03-02	25.00	25.30	24.70	24.90	1,767,095
2026-02-27	25.00	25.00	24.00	24.20	576,115
2026-02-26	23.10	24.40	23.10	24.00	111,180
2026-02-25	24.70	24.70	24.20	24.20	260,260
2026-02-24	24.20	24.50	24.00	24.00	141,114
2026-02-23	24.00	24.60	24.00	24.40	177,498
2026-02-20	24.20	25.00	23.50	24.10	926,816
2026-02-19	23.00	24.50	23.00	24.65	560,247
2026-02-18	23.50	24.00	23.50	24.20	782,430
2026-02-17	22.90	23.60	22.90	22.90	532,024
2026-02-16	23.60	23.60	23.50	23.50	794,667
2026-02-13	23.00	23.60	22.80	23.40	585,706
2026-02-12	23.10	23.50	22.60	23.60	765,962
2026-02-11	22.30	24.00	22.30	22.80	1,366,996
2026-02-10	21.20	22.30	21.20	22.15	399,818
2026-02-09	21.80	22.00	21.80	22.00	323,203
2026-02-06	20.10	22.50	20.10	22.20	408,429
2026-02-05	21.10	22.40	21.00	21.10	179,865
2026-02-04	21.70	21.90	21.00	21.50	481,840
2026-02-03	21.10	21.90	21.00	21.00	293,963
2026-02-02	21.80	21.80	21.20	21.70	74,118
2026-01-30	21.00	21.80	21.00	21.80	1,765,665
2026-01-29	21.40	22.00	21.40	21.70	517,572
2026-01-28	21.40	21.70	21.20	21.20	522,106
2026-01-27	21.30	21.80	21.20	21.40	895,553
2026-01-26	21.00	21.60	21.00	21.85	172,722
2026-01-23	20.60	22.20	20.60	21.20	442,297
2026-01-22	22.40	22.40	20.90	21.10	529,665
2026-01-21	21.20	21.20	20.90	21.05	107,016
2026-01-20	20.70	21.90	20.50	20.75	270,816
2026-01-19	22.00	22.00	21.80	20.90	135,254
2026-01-16	21.30	21.60	21.30	21.60	111,732
2026-01-15	21.20	21.20	21.10	21.15	186,308
2026-01-14	20.90	21.80	20.90	21.00	346,381
2026-01-13	20.20	21.00	20.20	20.70	732,982
2026-01-12	19.20	20.80	19.20	20.60	248,242
2026-01-09	20.80	21.20	20.80	20.90	160,760
2026-01-08	20.00	21.10	20.00	21.10	280,221
2026-01-07	21.00	21.00	20.60	20.80	218,093
2026-01-06	20.20	20.70	19.95	20.70	327,031
2026-01-05	20.90	21.20	20.60	20.60	352,968
2026-01-02	20.70	21.30	20.10	20.20	1,071,224
2026-01-01	21.10	21.10	21.10	21.10	0
2025-12-31	20.00	21.10	19.50	21.10	380,459
2025-12-30	18.75	19.95	18.75	19.95	80,624
2025-12-29	19.75	20.00	19.05	19.05	414,520
2025-12-26	19.30	19.30	19.30	19.30	0
2025-12-25	19.30	19.30	19.30	19.30	0
2025-12-24	19.40	19.40	19.30	19.30	161,816
2025-12-23	19.95	19.95	19.35	19.35	28,247
2025-12-22	19.50	20.60	19.50	19.95	171,656
2025-12-19	19.20	20.70	19.15	20.70	249,549
2025-12-18	19.65	19.90	19.65	19.65	168,747
2025-12-17	20.50	20.80	19.60	20.20	431,897
2025-12-16	19.50	20.80	19.50	20.50	202,655
2025-12-15	20.00	20.10	20.00	20.10	439,170
2025-12-12	19.95	20.50	19.30	20.40	266,726
2025-12-11	20.50	20.50	20.00	20.00	132,211
2025-12-10	19.50	20.50	18.70	20.50	200,260
2025-12-09	19.70	20.50	19.70	20.50	280,182
2025-12-08	19.75	19.75	19.15	19.15	304,922
2025-12-05	19.55	19.70	18.60	19.35	465,775
2025-12-04	20.00	20.30	19.60	20.00	305,375
2025-12-03	20.00	20.20	20.00	20.20	203,986
2025-12-02	19.55	19.75	19.55	19.75	161,477
2025-12-01	21.00	21.10	19.75	19.75	443,205
2025-11-28	20.80	20.80	20.50	20.50	1,220,369
2025-11-27	20.00	20.20	20.00	20.20	166,632
2025-11-26	20.30	20.40	20.30	20.40	53,528
2025-11-25	20.00	20.00	19.70	20.35	143,858
2025-11-24	20.30	20.30	19.40	19.50	803,608
2025-11-21	20.70	20.70	19.85	19.85	233,766
2025-11-20	20.00	20.70	19.05	20.70	444,261
2025-11-19	20.00	20.70	19.70	19.70	193,120
2025-11-18	21.00	21.00	19.75	20.40	302,573
2025-11-17	19.00	20.80	19.00	20.40	96,677
2025-11-14	19.55	20.50	19.45	20.50	433,160
2025-11-13	19.80	20.90	19.80	20.20	79,643
2025-11-12	21.40	21.40	19.90	20.30	531,055
2025-11-11	20.10	21.00	20.10	21.00	417,592
2025-11-10	20.80	20.80	20.10	20.60	403,654
2025-11-07	20.90	21.40	20.10	20.90	277,980
2025-11-06	20.90	20.90	20.90	20.90	108,086
2025-11-05	20.10	21.10	20.00	21.10	412,235
2025-11-04	21.00	21.30	20.00	20.10	457,376
2025-11-03	22.40	22.40	21.00	22.20	179,076
2025-10-31	20.20	20.60	20.20	20.60	71,063
2025-10-30	20.10	22.30	20.10	22.30	92,113
2025-10-29	20.10	20.90	20.10	20.90	227,800
2025-10-28	20.60	20.60	20.40	20.40	212,733
2025-10-27	21.10	22.20	21.10	21.50	432,962
2025-10-24	20.50	21.80	20.50	21.80	340,742
2025-10-23	20.10	21.00	20.10	21.00	76,885
2025-10-22	20.00	20.50	20.00	20.40	99,205
2025-10-21	20.90	21.00	20.00	20.90	182,695
2025-10-20	20.90	20.90	19.55	20.20	261,175
2025-10-17	19.45	21.00	19.10	21.00	370,241
2025-10-16	20.50	20.90	19.90	19.90	99,143
2025-10-15	20.80	21.00	20.00	21.00	175,951
2025-10-14	19.50	21.00	19.50	21.00	161,662
2025-10-13	19.50	20.90	19.50	20.50	332,612
2025-10-10	21.00	21.00	19.45	19.45	235,425
2025-10-09	21.00	21.00	20.30	20.80	229,367
2025-10-08	21.90	21.90	20.30	20.30	94,585
2025-10-07	20.40	21.40	20.40	21.00	175,100
2025-10-06	21.40	21.80	20.40	20.40	433,331
2025-10-03	20.40	21.70	20.40	21.00	243,191
2025-10-02	21.40	21.40	20.80	21.00	533,610
2025-10-01	21.10	21.60	21.00	21.40	275,030
2025-09-30	21.80	21.80	21.00	21.00	588,351
2025-09-29	21.50	22.00	21.40	21.90	593,900
2025-09-26	22.00	23.30	21.90	21.90	173,726
2025-09-25	23.60	23.60	21.90	22.00	507,743
2025-09-24	23.20	23.50	22.60	23.00	1,855,156
2025-09-23	23.80	23.80	22.10	23.50	417,038
2025-09-22	22.30	22.30	21.90	22.30	199,771
2025-09-19	23.50	23.50	21.40	21.40	385,935
2025-09-18	22.00	23.00	22.00	23.00	46,877
2025-09-17	22.00	22.00	21.80	21.80	160,548
2025-09-16	22.50	22.50	21.50	21.90	269,329
2025-09-15	22.00	22.50	21.90	22.00	331,630
2025-09-12	22.10	23.60	21.90	23.00	700,979
2025-09-11	21.90	23.00	21.70	22.50	677,644
2025-09-10	21.50	21.50	21.50	21.50	63,630
2025-09-09	21.40	21.40	21.40	21.40	74,899
2025-09-08	21.10	22.00	21.10	22.00	152,697
2025-09-05	22.50	22.50	22.00	22.00	194,022
2025-09-04	22.00	22.50	22.00	22.50	165,035
2025-09-03	21.30	22.30	21.30	22.00	227,350
2025-09-02	21.00	22.00	20.20	22.00	1,036,020
2025-09-01	22.40	22.40	21.30	21.40	423,276
2025-08-29	21.00	22.00	21.00	21.80	294,912
2025-08-28	20.90	22.40	20.80	22.40	298,289
2025-08-27	20.80	22.00	20.80	21.40	378,007
2025-08-26	21.00	21.90	21.00	21.90	178,555
2025-08-25	21.50	21.50	21.50	21.50	0
2025-08-22	20.60	20.60	20.60	21.50	52,084
2025-08-21	20.60	20.80	20.60	20.80	20,462
2025-08-20	21.10	21.20	20.80	21.05	149,703
2025-08-19	21.10	21.20	21.10	21.20	63,838
2025-08-18	21.80	21.80	21.80	21.80	1,016,914
2025-08-15	20.60	20.80	20.60	20.80	116,162
2025-08-14	20.10	21.20	20.10	20.50	19,546
2025-08-13	20.80	21.20	20.80	21.20	48,981
2025-08-12	21.00	21.00	20.50	20.80	157,253
2025-08-11	21.10	21.10	20.90	20.90	174,118
2025-08-08	20.90	20.90	20.90	20.90	163,711
2025-08-07	21.70	21.70	20.90	21.35	114,359
2025-08-06	20.90	21.70	20.90	21.00	136,112
2025-08-05	20.90	21.00	20.90	21.00	16,956
2025-08-04	21.00	21.00	20.90	20.90	163,149
2025-08-01	21.60	21.60	21.00	21.00	75,871
2025-07-31	21.70	21.80	21.00	21.80	33,841
2025-07-30	21.00	21.00	21.00	21.00	6,541
2025-07-29	21.10	21.10	21.10	21.10	65,498
2025-07-28	22.00	22.00	21.10	21.80	320,008
2025-07-25	21.10	21.80	20.90	21.80	246,681
2025-07-24	21.20	21.20	21.10	21.10	172,018
2025-07-23	21.10	21.10	21.10	21.10	84,850
2025-07-22	21.90	21.90	21.20	21.70	436,823
2025-07-21	21.90	21.90	21.50	21.50	200,119
2025-07-18	21.40	21.40	21.00	21.00	238,744
2025-07-17	21.10	21.30	21.10	21.30	248,712
2025-07-16	21.00	21.00	21.00	21.00	94,645
2025-07-15	21.30	21.30	21.30	21.30	60,132
2025-07-14	21.50	21.50	21.50	21.50	32,807
2025-07-11	21.50	21.90	21.20	21.55	44,885
2025-07-10	21.00	21.50	21.00	21.50	153,977
2025-07-09	21.00	21.00	21.00	21.00	143,473
2025-07-08	21.00	21.00	21.00	21.00	924,391
2025-07-07	21.00	21.00	20.90	20.90	325,928
2025-07-04	21.80	21.90	21.00	21.00	520,038
2025-07-03	21.00	21.50	20.90	20.90	321,467
2025-07-02	21.90	22.00	21.40	21.90	452,580
2025-07-01	21.50	21.70	20.70	21.00	173,975
2025-06-30	21.10	21.40	20.50	20.50	164,875
2025-06-27	21.40	21.50	20.40	20.40	136,469
2025-06-26	20.40	21.40	20.40	20.90	245,243
2025-06-25	20.40	21.90	20.40	20.65	186,158
2025-06-24	21.30	21.70	21.10	21.10	340,281
2025-06-23	21.10	21.20	20.00	21.20	1,246,563
2025-06-20	19.85	19.90	19.00	19.90	976,258
2025-06-19	20.20	20.20	19.50	19.75	471,587
2025-06-18	20.30	21.20	19.25	19.25	105,045
2025-06-17	20.10	20.10	19.45	19.45	322,633
2025-06-16	19.70	20.10	19.50	19.55	355,501
2025-06-13	19.00	20.80	19.00	19.70	983,600
2025-06-12	19.75	19.75	18.25	18.90	1,003,115
2025-06-11	21.20	21.80	20.00	20.10	770,211
2025-06-10	21.00	22.40	20.10	20.10	314,315
2025-06-09	20.20	22.00	19.40	21.40	541,486
2025-06-06	18.75	21.10	18.75	20.20	846,809
2025-06-05	21.10	21.10	19.00	19.35	347,782
2025-06-04	19.60	20.50	19.00	19.40	272,701
2025-06-03	19.00	20.50	19.00	19.65	433,345
2025-06-02	20.10	21.00	18.55	19.00	487,937
2025-05-30	21.00	21.20	19.05	19.50	684,732
2025-05-29	19.45	19.50	18.75	19.50	208,877
2025-05-28	18.55	19.00	18.55	19.00	317,811
2025-05-27	21.00	21.00	18.80	18.80	506,839
2025-05-26	19.70	19.70	19.70	19.70	0
2025-05-23	20.00	20.30	19.70	19.70	185,430
2025-05-22	19.40	19.40	19.40	19.40	103,081
2025-05-21	19.50	19.55	19.50	19.55	169,308
2025-05-20	19.95	19.95	19.25	19.25	380,492
2025-05-19	19.50	19.55	19.00	19.15	466,804
2025-05-16	20.10	20.50	19.80	19.80	116,150
2025-05-15	20.30	20.30	20.20	20.20	63,866
2025-05-14	19.80	19.80	19.63	19.63	24,808
2025-05-13	20.40	20.40	19.80	19.80	98,380
2025-05-12	20.40	20.50	20.30	20.30	315,891
2025-05-09	20.50	20.50	20.50	20.50	20,913
2025-05-08	20.20	20.20	20.20	20.20	36,352
2025-05-07	20.30	20.30	19.98	19.98	15,049
2025-05-06	20.40	20.40	19.55	20.30	90,200
2025-05-05	19.05	19.05	19.05	19.05	0
2025-05-02	20.40	20.40	19.00	19.05	187,155
2025-05-01	19.00	19.43	19.00	19.43	17,362,727
2025-04-30	19.50	19.50	19.00	19.00	230,454
2025-04-29	19.40	19.40	19.40	19.00	51,125
2025-04-28	19.90	19.90	19.45	19.45	69,084
2025-04-25	19.45	19.60	18.95	19.28	342,756
2025-04-24	18.50	19.70	18.50	19.00	680,348
2025-04-23	19.25	19.35	19.25	19.35	45,560
2025-04-22	19.25	19.25	19.25	19.25	4,104
2025-04-21	17.90	17.90	17.90	17.90	0
2025-04-18	17.90	17.90	17.90	17.90	0
2025-04-17	18.00	18.00	17.90	17.90	258,265
2025-04-16	17.50	18.55	17.50	18.40	152,271
2025-04-15	18.50	18.50	18.40	18.40	99,221
2025-04-14	19.00	19.00	17.70	18.00	816,287
2025-04-11	19.60	19.60	19.60	19.60	344,433
2025-04-10	20.00	20.00	19.50	20.70	70,301
2025-04-09	18.60	19.80	18.25	19.80	387,120
2025-04-08	19.70	19.70	19.70	19.70	47,367
2025-04-07	18.35	18.85	18.00	18.50	138,240
2025-04-04	19.00	19.00	18.90	18.90	306,305
2025-04-03	21.50	21.50	19.90	20.00	434,424
2025-04-02	22.10	22.30	22.00	22.00	252,068
2025-04-01	22.40	22.40	21.60	22.20	108,566
2025-03-31	23.10	23.10	21.50	21.50	170,932
2025-03-28	22.40	22.40	21.50	21.50	21,546
2025-03-27	22.00	22.00	22.00	22.90	31,180
2025-03-26	23.10	23.10	23.10	23.10	44,319
2025-03-25	21.40	23.50	21.40	23.10	657,824
2025-03-24	21.00	21.40	19.05	19.05	177,296
2025-03-21	23.00	23.00	21.00	22.40	157,896
2025-03-20	21.60	22.90	21.40	22.50	106,646
2025-03-19	22.40	22.40	21.70	22.10	69,343
2025-03-18	22.50	22.90	21.90	21.90	77,407
2025-03-17	22.00	22.80	21.90	21.90	43,056
2025-03-14	22.60	22.60	22.00	22.00	50,740
2025-03-13	21.80	22.90	21.80	22.70	174,518
2025-03-12	22.90	22.90	21.60	22.30	15,675
2025-03-11	22.70	22.90	22.00	22.30	67,942
2025-03-10	23.00	23.00	21.90	22.20	651,593
2025-03-07	23.10	24.20	23.00	23.00	108,985
2025-03-06	23.10	23.90	23.10	23.30	89,264
2025-03-05	23.00	25.00	21.90	23.50	772,240
2025-03-04	22.60	23.30	22.40	22.40	151,871
2025-03-03	23.90	24.40	23.10	24.20	151,644
2025-02-28	24.30	24.30	23.60	23.60	233,877
2025-02-27	24.90	24.90	24.30	23.45	30,045
2025-02-26	23.30	25.00	23.30	25.00	79,171
2025-02-25	24.90	24.90	23.00	24.00	97,455
2025-02-24	23.60	24.40	23.30	24.40	642,864
2025-02-21	25.50	25.50	23.60	25.00	19,020
2025-02-20	25.90	25.90	24.60	24.60	22,779
2025-02-19	24.90	25.50	24.50	24.90	164,698
2025-02-18	24.10	24.50	23.50	23.60	217,454
2025-02-17	24.10	24.70	24.10	24.10	99,715
2025-02-14	24.90	24.90	24.10	24.70	132,590
2025-02-13	24.60	24.60	24.60	24.60	72,577
2025-02-12	23.30	24.45	23.30	24.45	15,420
2025-02-11	23.30	23.30	23.30	23.30	66,920
2025-02-10	24.00	25.00	24.00	24.80	50,196
2025-02-07	23.70	24.40	23.70	24.40	417,203
2025-02-06	24.10	24.10	23.70	23.70	31,914
2025-02-05	24.90	24.90	24.10	24.10	67,652
2025-02-04	23.70	23.70	23.65	23.65	45,993
2025-02-03	24.90	24.90	23.20	23.70	176,917
2025-01-31	24.50	24.50	24.00	24.30	451,548
2025-01-30	24.90	24.90	24.50	24.70	51,744
2025-01-29	23.20	25.20	23.20	24.60	204,967
2025-01-28	24.50	25.40	24.50	25.20	394,301
2025-01-27	25.70	25.80	24.50	25.30	35,799
2025-01-24	25.10	25.10	24.60	24.80	114,628
2025-01-23	25.50	25.70	23.80	24.65	2,102,503
2025-01-22	26.60	26.60	26.20	25.70	39,954
2025-01-21	27.90	27.90	25.80	26.50	1,035,701
2025-01-20	27.90	27.90	27.70	27.25	354,124
2025-01-17	27.90	27.90	27.50	27.50	492,111
2025-01-16	27.30	27.80	27.10	27.40	636,533
2025-01-15	25.90	27.30	25.90	27.30	2,012,078
2025-01-14	27.90	27.90	26.40	27.30	182,775
2025-01-13	27.00	27.90	26.60	27.20	452,740
2025-01-10	26.40	27.00	26.40	26.90	869,247
2025-01-09	25.90	26.50	25.90	26.30	542,042
2025-01-08	25.50	25.90	24.90	25.90	1,974,063
2025-01-07	23.00	25.60	23.00	25.60	261,328
2025-01-06	24.00	24.30	24.00	24.30	103,312
2025-01-03	24.90	25.00	23.70	23.70	151,344
2025-01-02	22.80	24.60	22.80	24.60	354,309
2025-01-01	24.30	24.30	24.30	24.30	0
2024-12-31	24.40	24.90	24.00	24.30	52,080
2024-12-30	23.30	24.20	23.30	24.15	173,869
2024-12-27	23.90	23.90	21.60	23.80	215,892
2024-12-26	23.50	23.50	23.50	23.50	0
2024-12-25	23.50	23.50	23.50	23.50	0
2024-12-24	23.40	23.90	23.40	23.50	146,211
2024-12-23	22.10	23.50	22.10	22.90	220,518
2024-12-20	22.00	23.50	22.00	23.50	505,652
2024-12-19	21.10	22.90	21.10	21.10	48,287
2024-12-18	23.50	23.50	21.00	21.00	309,285
2024-12-17	22.80	23.20	22.00	22.10	378,815
2024-12-16	22.30	23.50	22.00	22.70	313,453
2024-12-13	23.00	23.30	22.80	23.00	1,752,197
2024-12-12	22.50	22.90	22.50	22.90	1,615,328
2024-12-11	22.90	22.90	22.90	22.20	5,340
2024-12-10	21.40	23.40	21.40	22.90	77,816
2024-12-09	21.70	22.90	21.40	21.90	472,806
2024-12-06	21.70	22.50	21.70	21.80	143,090
2024-12-05	22.90	23.00	22.50	22.70	903,940
2024-12-04	23.00	23.00	23.00	23.00	53,507
2024-12-03	21.60	22.70	21.60	22.70	73,457
2024-12-02	22.30	22.30	21.90	21.90	76,971
2024-11-29	22.00	22.50	21.80	21.80	117,542
2024-11-28	22.00	22.45	22.00	22.45	0
2024-11-27	22.10	22.10	22.00	22.00	51,094
2024-11-26	21.90	21.90	21.40	21.40	67,218
2024-11-25	21.40	21.40	21.40	21.40	219,503
2024-11-22	21.40	23.50	21.40	23.00	23,765
2024-11-21	22.60	22.60	21.40	21.40	46,443
2024-11-20	22.00	22.50	22.00	22.05	129,252
2024-11-19	22.00	22.50	22.00	22.65	225,669
2024-11-18	21.50	22.40	21.50	22.40	64,927
2024-11-15	22.90	23.00	22.00	22.00	173,705
2024-11-14	22.90	22.90	21.40	21.40	106,013
2024-11-13	22.30	22.30	22.30	22.15	68,807
2024-11-12	21.40	22.00	21.40	21.80	254,305
2024-11-11	22.50	22.50	21.40	21.40	144,020
2024-11-08	22.90	22.90	22.10	22.50	131,942
2024-11-07	22.75	22.75	22.55	22.55	52,807
2024-11-06	22.10	22.50	22.00	22.75	96,618
2024-11-05	22.80	22.80	22.65	22.65	11,797
2024-11-04	22.20	22.80	22.00	22.80	160,423
2024-11-01	21.80	22.10	21.80	22.10	123,599
2024-10-31	22.20	22.20	21.50	21.90	171,119
2024-10-30	22.00	22.00	21.40	21.60	831,845
2024-10-29	22.20	22.20	21.80	21.90	283,278
2024-10-28	22.00	22.00	21.20	21.80	193,317
2024-10-25	22.60	22.90	22.50	22.80	103,039
2024-10-24	22.10	22.10	22.10	22.10	77,706
2024-10-23	21.60	22.90	21.00	22.25	957,359
2024-10-22	24.00	24.00	22.00	22.00	442,707
2024-10-21	23.60	24.10	23.00	23.50	354,565
2024-10-18	24.00	24.00	24.00	24.00	92,544
2024-10-17	23.30	24.80	22.60	23.75	144,424
2024-10-16	23.80	24.00	23.30	23.30	97,873
2024-10-15	25.00	25.00	25.00	23.25	6,115
2024-10-14	24.90	25.00	24.90	25.00	69,729
2024-10-11	23.10	24.10	23.10	23.70	255,771
2024-10-10	24.60	24.60	24.00	24.00	62,190
2024-10-09	23.00	24.40	23.00	24.00	344,993
2024-10-08	24.50	25.00	24.50	25.00	414,830
2024-10-07	24.40	24.70	24.00	24.00	464,950
2024-10-04	24.60	24.60	23.90	24.40	219,130
2024-10-03	23.20	24.00	23.20	24.00	85,295
2024-10-02	23.60	24.50	23.60	24.40	281,264
2024-10-01	23.00	23.50	23.00	23.00	281,857
2024-09-30	23.00	23.50	23.00	23.20	30,229
2024-09-27	23.70	23.80	23.00	23.00	79,899
2024-09-26	23.60	24.00	23.60	23.60	130,528
2024-09-25	24.90	24.90	23.60	24.30	93,576
2024-09-24	24.00	24.60	24.00	24.50	688,898
2024-09-23	24.70	24.70	24.70	23.95	113,142
2024-09-20	24.80	24.80	24.00	24.70	742,867
2024-09-19	24.50	24.80	23.90	24.80	244,111
2024-09-18	24.50	24.50	24.50	24.50	183,757
2024-09-17	24.00	25.40	23.80	23.80	245,179
2024-09-16	24.00	24.80	23.80	23.80	142,351
2024-09-13	24.30	24.30	24.30	24.30	53,681
2024-09-12	25.10	25.10	25.10	24.60	171,181
2024-09-11	25.00	25.00	24.00	25.00	158,723
2024-09-10	24.90	25.50	24.60	25.50	209,027
2024-09-09	25.00	25.50	24.00	24.80	404,822
2024-09-06	24.00	25.60	24.00	25.60	72,562
2024-09-05	25.10	25.10	25.00	25.00	212,263
2024-09-04	24.10	25.00	24.10	25.00	107,970
2024-09-03	25.50	25.70	25.40	25.70	143,473
2024-09-02	24.40	25.70	24.40	25.70	240,027
2024-08-30	25.60	25.60	24.50	24.50	199,861
2024-08-29	25.50	25.50	25.50	25.50	62,606
2024-08-28	26.00	26.10	25.60	26.10	259,011
2024-08-27	26.60	26.60	25.10	25.20	19,807
2024-08-26	26.20	26.20	26.20	26.20	0
2024-08-23	25.80	26.20	25.80	26.20	92,797
2024-08-22	25.20	25.50	25.20	25.50	31,557
2024-08-21	25.70	25.70	25.00	25.50	288,743
2024-08-20	25.00	25.10	25.00	25.10	100,886
2024-08-19	24.90	24.90	24.60	24.60	106,056
2024-08-16	24.30	25.00	24.30	25.00	209,460
2024-08-15	24.90	24.90	24.80	24.90	229,942
2024-08-14	25.10	25.10	25.00	24.40	34,901
2024-08-13	24.90	25.00	24.80	25.00	370,728
2024-08-12	25.70	25.70	24.70	25.00	418,797
2024-08-09	24.40	24.90	24.40	24.80	460,019
2024-08-08	24.80	25.50	24.80	25.00	1,348,161
2024-08-07	24.50	25.10	24.50	24.90	1,355,275
2024-08-06	24.10	25.90	24.10	25.00	248,369
2024-08-05	25.10	25.40	23.90	24.40	534,626
2024-08-02	25.50	26.10	25.40	25.60	393,669
2024-08-01	26.70	27.40	26.20	26.20	176,762
2024-07-31	26.90	27.40	26.50	26.50	314,513
2024-07-30	26.90	27.00	26.70	26.80	278,563
2024-07-29	26.50	26.50	26.50	26.50	70,754
2024-07-26	26.10	26.10	26.10	26.10	46,463
2024-07-25	26.00	26.50	26.00	26.50	33,489
2024-07-24	26.60	26.60	26.00	26.20	161,616
2024-07-23	26.00	26.00	25.60	26.00	233,109
2024-07-22	25.30	26.00	25.30	25.50	648,688
2024-07-19	25.40	25.90	25.10	25.70	295,829
2024-07-18	25.00	25.40	24.90	25.00	88,430
2024-07-17	24.50	25.40	24.50	24.50	231,101
2024-07-16	24.20	24.50	24.20	24.50	212,865
2024-07-15	24.40	24.90	24.40	24.60	247,443
2024-07-12	23.60	24.70	23.60	24.20	628,792
2024-07-11	24.20	24.20	24.10	24.20	940,499
2024-07-10	24.10	24.50	24.00	24.00	1,016,451
2024-07-09	23.90	24.30	23.90	24.30	706,531
2024-07-08	24.10	24.40	24.10	24.40	542,003
2024-07-05	23.40	23.40	23.40	23.40	21,842
2024-07-04	23.10	24.00	23.10	24.00	241,857
2024-07-03	22.80	22.90	22.50	22.50	152,762
2024-07-02	23.50	24.00	23.00	23.00	628,680
2024-07-01	22.90	24.10	22.90	24.10	1,846,647
2024-06-28	23.20	23.20	21.00	21.00	377,877
2024-06-27	23.20	24.10	23.20	23.20	339,243
2024-06-26	23.50	23.50	23.20	23.20	190,851
2024-06-25	24.00	24.00	24.00	24.00	53,891
2024-06-24	23.60	24.70	23.00	24.10	1,647,876
2024-06-21	23.90	23.90	23.90	23.90	45,964
2024-06-20	23.50	23.50	23.50	23.50	145,563
2024-06-19	25.90	25.90	24.70	24.70	10,490
2024-06-18	23.50	23.90	23.50	23.90	118,405
2024-06-17	23.90	23.90	23.50	24.60	104,834
2024-06-14	23.50	23.90	23.50	23.90	239,412
2024-06-13	23.70	24.00	23.20	23.90	236,069
2024-06-12	24.40	24.90	24.40	24.60	543,490
2024-06-11	24.10	24.10	23.80	24.30	558,664
2024-06-10	23.90	23.90	23.20	23.20	126,447
2024-06-07	23.00	23.50	23.00	23.50	297,751
2024-06-06	23.70	23.70	23.70	23.70	99,788
2024-06-05	23.00	23.50	23.00	23.20	78,501
2024-06-04	24.10	24.10	24.10	24.10	233,818
2024-06-03	23.70	23.70	23.70	23.70	317,718
2024-05-31	23.10	23.10	22.60	22.60	470,880
2024-05-30	23.20	24.00	22.50	22.50	241,073
2024-05-29	25.00	25.00	23.10	24.00	120,543
2024-05-28	25.00	25.00	23.60	23.60	399,935
2024-05-27	23.90	23.90	23.90	23.90	0
2024-05-24	23.70	24.40	23.60	23.90	389,972
2024-05-23	24.10	24.10	23.60	24.00	114,154
2024-05-22	24.00	24.00	22.75	22.75	10,081
2024-05-21	23.00	24.00	23.00	24.00	80,271
2024-05-20	23.90	23.90	23.30	23.60	95,862
2024-05-17	23.10	23.10	22.70	22.70	57,814
2024-05-16	23.00	23.00	22.60	22.60	198,835
2024-05-15	22.90	22.90	22.00	22.60	531,896
2024-05-14	22.60	22.90	21.10	22.80	112,275
2024-05-13	23.20	23.20	22.20	22.65	371,277
2024-05-10	21.90	23.20	21.90	23.20	552,417
2024-05-09	22.90	23.20	22.20	22.90	489,282
2024-05-08	23.50	23.50	22.70	22.70	234,399
2024-05-07	23.50	23.70	22.90	23.20	294,109
2024-05-06	23.00	23.00	23.00	23.00	0
2024-05-03	23.20	23.70	23.00	23.00	161,247
2024-05-02	23.70	23.70	22.80	23.25	6,188
2024-05-01	23.70	23.70	23.00	23.15	87,141
2024-04-30	22.80	23.80	22.80	23.80	29,032
2024-04-29	23.80	23.80	22.80	22.90	86,129
2024-04-26	23.00	23.20	22.00	23.00	435,005
2024-04-25	22.80	23.10	22.80	23.00	134,053
2024-04-24	23.10	23.10	23.10	23.10	1,793
2024-04-23	23.00	23.00	23.00	23.40	13,628
2024-04-22	23.10	23.70	23.00	23.70	177,489
2024-04-19	23.40	23.70	23.40	23.40	178,944
2024-04-18	23.00	23.60	23.00	23.60	86,663
2024-04-17	23.10	23.10	23.10	23.55	73,706
2024-04-16	23.20	23.20	23.00	23.20	174,253
2024-04-15	22.60	23.00	22.40	22.80	191,684
2024-04-12	22.90	23.00	22.60	23.00	240,879
2024-04-11	22.10	22.10	22.10	22.35	141,383
2024-04-10	22.00	22.00	22.00	22.25	103,574
2024-04-09	21.60	21.60	21.60	21.80	202,497
2024-04-08	21.10	21.10	20.50	21.60	166,774
2024-04-05	21.10	21.80	21.10	21.70	113,436
2024-04-04	21.30	21.50	21.30	21.55	353,250
2024-04-03	20.30	20.70	20.00	21.20	296,533
2024-04-02	21.10	21.10	20.10	20.10	607,724
2024-04-01	21.00	21.00	21.00	21.00	0
2024-03-29	21.00	21.00	21.00	21.00	0
2024-03-28	21.10	21.10	21.00	21.00	228,053
2024-03-27	21.00	21.40	20.10	21.10	510,452
2024-03-26	20.50	21.00	20.00	21.00	349,081
2024-03-25	20.10	21.10	20.10	20.80	1,647,960
2024-03-22	20.40	20.50	20.00	20.40	908,957
2024-03-21	20.90	20.90	20.50	20.50	7,090
2024-03-20	20.00	20.90	20.00	20.90	80,720
2024-03-19	20.00	20.50	20.00	20.50	61,964
2024-03-18	19.25	20.00	19.25	20.00	63,776
2024-03-15	19.25	19.25	19.25	19.25	144,821
2024-03-14	19.20	19.25	19.20	18.85	266,874
2024-03-13	18.80	19.45	18.80	19.20	374,908
2024-03-12	19.00	19.00	19.00	18.70	168,694
2024-03-11	19.00	19.30	19.00	19.13	123,105
2024-03-08	19.50	19.70	19.00	19.00	154,201
2024-03-07	19.35	19.50	19.35	19.43	191,552
2024-03-06	19.70	19.75	19.00	19.00	108,037
2024-03-05	19.80	19.80	19.50	19.23	215,465
2024-03-04	19.50	19.95	19.25	19.25	123,618
2024-03-01	19.75	19.75	19.00	19.55	585,535
2024-02-29	19.50	19.50	19.50	19.50	992
2024-02-28	19.35	20.10	19.35	20.10	300,023
2024-02-27	19.80	20.10	19.05	19.50	533,085
2024-02-26	19.55	20.00	19.50	20.00	202,759
2024-02-23	20.40	20.50	20.40	20.50	105,320
2024-02-22	19.50	20.40	19.50	20.40	147,755
2024-02-21	20.50	20.50	19.50	19.50	72,082
2024-02-20	20.10	20.80	19.55	20.55	201,044
2024-02-19	20.00	20.00	20.00	20.00	200,174
2024-02-16	20.80	20.80	20.70	20.70	255,916
2024-02-15	20.50	20.80	20.10	20.80	378,280
2024-02-14	20.90	20.90	20.00	20.00	256,672
2024-02-13	20.90	20.90	20.40	20.50	924,516
2024-02-12	21.00	21.00	21.00	21.00	122,217
2024-02-09	19.90	20.50	19.75	20.50	273,969
2024-02-08	20.10	20.10	19.55	19.83	113,475
2024-02-07	20.70	20.70	20.10	20.10	127,565
2024-02-06	19.90	19.90	19.90	19.90	10,337
2024-02-05	20.80	20.80	20.80	20.80	162,792
2024-02-02	20.10	20.90	20.10	20.90	114,766
2024-02-01	21.00	21.00	21.00	21.00	12,735
2024-01-31	21.90	21.90	21.50	21.50	64,377
2024-01-30	21.50	21.50	21.00	21.00	45,845
2024-01-29	21.50	21.50	21.50	21.50	97,796
2024-01-26	21.75	21.75	20.45	20.45	49,194
2024-01-25	21.90	21.90	21.30	21.75	309,706
2024-01-24	20.10	21.90	20.00	21.55	212,991
2024-01-23	21.10	21.10	21.10	21.10	38,428
2024-01-22	19.85	19.85	19.85	19.85	125,788
2024-01-19	21.00	21.00	20.00	20.00	139,391
2024-01-18	20.30	20.30	20.30	20.30	43,241
2024-01-17	21.00	22.00	20.30	22.00	492,247
2024-01-16	22.40	22.50	21.60	21.60	226,913
2024-01-15	22.50	22.50	22.50	22.50	11,634
2024-01-12	22.00	22.50	21.80	21.80	290,691
2024-01-11	22.70	22.70	21.30	21.50	243,927
2024-01-10	22.40	22.40	21.80	21.55	46,106
2024-01-09	22.00	22.50	21.50	22.10	81,733
2024-01-08	21.10	22.40	21.10	22.40	60,169
2024-01-05	21.10	22.80	21.10	21.90	30,099
2024-01-04	21.40	22.50	21.40	21.90	163,496
2024-01-03	22.50	22.50	21.75	21.75	18,176
2024-01-02	22.50	22.50	22.50	22.50	115,154
2024-01-01	21.30	21.30	21.30	21.30	0
2023-12-29	21.30	21.30	21.30	21.30	22,802
2023-12-28	22.80	22.80	22.10	22.30	108,763
2023-12-27	22.50	22.90	22.50	22.60	202,165
2023-12-26	22.50	22.50	22.50	22.50	0
2023-12-25	22.50	22.50	22.50	22.50	0
2023-12-22	22.50	22.50	21.50	22.50	190,304
2023-12-21	22.00	22.30	22.00	22.00	508,977
2023-12-20	22.00	22.50	22.00	22.00	732,467
2023-12-19	22.00	22.50	21.50	21.80	916,627
2023-12-18	22.00	22.60	21.60	21.60	1,578,211
2023-12-15	22.70	22.70	21.60	22.00	287,686
2023-12-14	22.00	22.70	22.00	22.70	99,985
2023-12-13	20.50	22.10	20.50	22.00	273,519
2023-12-12	21.50	21.50	21.50	21.50	61,260
2023-12-11	22.30	22.30	20.10	21.90	373,246
2023-12-08	21.40	22.50	21.40	22.00	342,424
2023-12-07	22.30	22.40	21.10	22.30	176,364
2023-12-06	21.80	21.80	21.80	21.80	7,498
2023-12-05	21.80	22.50	21.80	21.75	146,208
2023-12-04	22.00	22.00	22.00	22.00	72,395
2023-12-01	21.70	22.00	21.20	22.00	97,615
2023-11-30	20.70	21.90	20.70	21.20	422,425
2023-11-29	21.50	21.90	21.50	21.90	120,985
2023-11-28	20.60	21.90	20.00	21.80	525,929
2023-11-27	20.10	21.80	20.00	21.55	377,175
2023-11-24	20.10	22.10	20.10	21.90	237,445
2023-11-23	21.40	22.00	21.40	22.00	31,549
2023-11-22	22.00	22.00	20.90	20.90	162,822
2023-11-21	22.20	22.20	21.10	22.00	132,719
2023-11-20	22.00	22.00	21.70	21.70	220,649
2023-11-17	22.30	22.40	21.80	21.80	220,988
2023-11-16	22.40	22.40	21.60	22.40	172,119
2023-11-15	22.50	23.00	21.90	21.90	764,401
2023-11-14	22.90	23.00	22.30	22.60	417,038
2023-11-13	23.00	23.00	22.50	22.80	442,617
2023-11-10	22.90	23.50	22.70	23.30	566,536
2023-11-09	23.70	23.70	22.80	22.80	18,776
2023-11-08	23.00	23.60	22.70	23.20	308,066
2023-11-07	22.70	22.70	21.50	22.50	187,267
2023-11-06	21.10	22.50	21.10	22.30	385,804
2023-11-03	22.50	22.50	22.20	22.20	215,173
2023-11-02	22.50	22.50	22.20	22.20	321,723
2023-11-01	22.00	22.50	22.00	22.50	328,819
2023-10-31	22.60	22.60	22.50	22.50	228,881
2023-10-30	21.90	22.60	21.90	22.00	406,605
2023-10-27	21.50	22.00	21.40	22.00	570,746
2023-10-26	21.40	22.10	21.40	22.10	1,041,323
2023-10-25	22.50	22.50	22.50	22.50	26,845
2023-10-24	22.80	22.80	21.00	22.40	489,056
2023-10-23	22.60	23.00	22.10	22.60	100,125
2023-10-20	22.80	23.00	22.30	22.30	799,522
2023-10-19	22.10	22.60	22.10	22.60	60,839
2023-10-18	22.50	23.10	22.20	22.90	3,924,315
2023-10-17	22.80	23.10	22.70	22.70	2,196,898
2023-10-16	23.30	23.30	22.60	22.60	942,655
2023-10-13	22.30	22.80	22.30	22.50	653,164
2023-10-12	22.80	22.80	22.30	22.30	696,758
2023-10-11	22.00	22.80	22.00	22.30	1,489,207
2023-10-10	23.00	23.00	22.20	22.80	244,744
2023-10-09	22.20	22.60	21.00	22.30	671,197
2023-10-06	22.70	22.70	22.20	22.20	199,490
2023-10-05	22.60	22.80	22.20	22.20	196,049
2023-10-04	21.40	22.70	21.40	22.10	1,017,932
2023-10-03	22.60	23.10	21.50	21.50	1,878,400
2023-10-02	22.80	23.00	22.70	22.70	166,973
2023-09-29	22.50	22.90	22.50	22.80	134,686
2023-09-28	23.00	23.00	22.80	22.80	239,373
2023-09-27	23.80	23.80	22.90	22.90	1,644,592
2023-09-26	23.00	23.00	22.50	22.70	363,616
2023-09-25	23.00	23.00	21.00	21.00	141,842
2023-09-22	22.80	23.00	21.70	22.40	855,282
2023-09-21	23.00	23.00	22.10	22.90	684,698
2023-09-20	23.00	23.00	22.50	22.90	98,934
2023-09-19	23.00	23.00	22.70	22.70	132,333
2023-09-18	23.00	23.00	21.40	22.50	1,052,510
2023-09-15	22.80	23.00	21.10	23.00	550,032
2023-09-14	22.70	23.10	22.20	22.80	586,408
2023-09-13	23.10	23.10	22.70	22.70	83,931
2023-09-12	23.10	23.30	22.00	22.20	166,482
2023-09-11	23.10	23.10	22.50	23.00	185,224
2023-09-08	24.00	24.00	23.10	22.80	26,447
2023-09-07	23.00	23.20	22.60	23.20	71,697
2023-09-06	23.00	24.00	22.90	22.90	286,113
2023-09-05	23.00	23.00	22.10	22.90	37,877
2023-09-04	23.00	23.00	22.00	22.00	183,260
2023-09-01	23.00	23.00	22.00	22.50	98,156
2023-08-31	22.70	22.70	22.60	22.60	18,382
2023-08-30	22.70	22.70	22.40	22.60	27,583
2023-08-29	23.00	23.00	22.00	22.60	269,352
2023-08-28	22.50	22.50	22.50	22.50	0
2023-08-25	22.90	23.00	22.40	22.50	107,158
2023-08-24	23.00	23.00	22.20	22.70	135,578
2023-08-23	21.90	23.00	21.90	22.40	372,842
2023-08-22	21.00	23.00	21.00	21.80	147,840
2023-08-21	22.50	22.50	22.00	22.00	185,753
2023-08-18	23.40	23.50	21.00	21.00	169,098
2023-08-17	22.80	23.90	22.40	22.85	96,554
2023-08-16	23.00	23.70	22.60	23.00	45,135
2023-08-15	22.90	24.30	22.90	23.00	180,510
2023-08-14	24.70	24.70	22.50	23.00	336,161
2023-08-11	23.90	23.90	23.00	23.00	159,923
2023-08-10	24.20	24.20	23.50	23.50	298,717
2023-08-09	24.00	24.00	23.70	23.80	236,365
2023-08-08	24.50	24.50	24.00	24.30	107,257
2023-08-07	23.50	24.00	23.30	23.30	54,064
2023-08-04	23.00	23.90	22.10	22.10	229,555
2023-08-03	24.00	24.00	23.00	23.00	92,755
2023-08-02	24.00	24.00	23.30	23.60	61,044
2023-08-01	24.00	24.90	23.00	23.00	182,970
2023-07-31	24.50	25.00	24.20	24.20	384,734
2023-07-28	24.00	25.00	23.80	24.00	124,193
2023-07-27	24.00	24.00	23.10	23.70	339,132
2023-07-26	23.50	24.00	23.50	23.60	9,192
2023-07-25	23.60	23.60	23.50	23.50	76,241
2023-07-24	23.60	23.60	23.10	23.50	126,588
2023-07-21	23.40	23.70	22.90	23.40	339,284
2023-07-20	23.80	23.80	22.90	22.90	263,741
2023-07-19	23.00	23.00	22.80	22.90	75,649
2023-07-18	23.50	23.50	22.00	22.00	88,543
2023-07-17	23.50	23.50	22.30	22.30	122,088
2023-07-14	22.90	23.40	22.30	22.80	106,817
2023-07-13	22.90	23.00	22.30	22.80	134,707
2023-07-12	22.80	23.00	22.40	22.50	189,083
2023-07-11	22.20	22.50	22.00	22.20	299,315
2023-07-10	22.40	22.40	22.20	22.40	83,067
2023-07-07	22.50	22.50	21.50	21.50	108,642
2023-07-06	22.70	22.70	21.50	21.90	155,451
2023-07-05	22.80	22.80	22.30	22.40	58,608
2023-07-04	22.80	22.80	22.30	22.80	83,817
2023-07-03	22.40	22.60	22.30	22.30	73,015
2023-06-30	22.70	22.70	22.00	22.00	170,424
2023-06-29	22.60	22.60	22.10	22.10	66,155
2023-06-28	22.70	22.70	22.00	22.00	148,396
2023-06-27	22.00	22.70	22.00	22.10	162,757
2023-06-26	23.00	23.00	22.20	22.20	117,797
2023-06-23	23.00	23.00	22.00	22.40	71,814
2023-06-22	23.00	23.00	22.00	22.20	100,711
2023-06-21	22.20	22.30	22.20	22.30	266,811
2023-06-20	22.30	22.30	22.00	22.00	203,434
2023-06-19	22.20	22.30	22.20	22.30	175,543
2023-06-16	22.00	22.00	22.00	22.00	87,429
2023-06-15	22.00	22.90	22.00	22.00	206,279
2023-06-14	22.50	22.70	22.50	22.50	416,645
2023-06-13	22.00	22.30	22.00	22.30	285,482
2023-06-12	22.30	22.30	22.00	22.00	397,101
2023-06-09	22.40	22.40	22.40	22.15	68,235
2023-06-08	22.40	22.40	21.60	22.00	166,323
2023-06-07	22.30	22.50	22.30	22.40	116,563
2023-06-06	22.40	22.50	22.40	22.50	241,888
2023-06-05	22.60	22.60	22.50	22.50	130,778
2023-06-02	22.50	22.50	22.30	22.30	24,894
2023-06-01	22.50	22.50	22.50	22.50	39,513
2023-05-31	22.60	22.60	22.40	22.45	129,791
2023-05-30	22.20	22.70	22.20	22.60	212,543
2023-05-29	22.70	22.70	22.70	22.70	0
2023-05-26	22.10	22.70	21.40	22.70	313,274
2023-05-25	22.50	22.50	22.00	22.35	338,027
2023-05-24	23.00	23.00	22.30	22.30	1,414,196
2023-05-23	22.50	22.50	22.40	22.40	516,835
2023-05-22	22.50	22.60	22.00	22.60	164,795
2023-05-19	22.50	22.50	22.50	22.50	323,614
2023-05-18	22.60	22.70	22.30	22.30	72,154
2023-05-17	22.60	22.70	22.60	22.70	1,470,128
2023-05-16	23.00	23.00	22.70	22.70	138,467
2023-05-15	23.00	23.00	22.30	22.30	397,728
2023-05-12	22.80	22.80	22.00	22.30	554,869
2023-05-11	22.80	23.00	22.80	22.90	12,365
2023-05-10	22.80	22.80	22.80	22.90	40,787
2023-05-09	23.00	23.00	22.90	23.00	207,341
2023-05-08	22.90	22.90	22.90	22.90	0
2023-05-05	23.00	23.00	22.90	22.90	199,078
2023-05-04	22.70	22.70	22.60	22.60	170,327
2023-05-03	23.00	23.00	22.60	22.60	311,943
2023-05-02	23.00	23.00	22.80	22.80	165,166
2023-05-01	23.10	23.10	23.10	23.10	0
2023-04-28	22.80	23.10	22.80	23.10	380,167
2023-04-27	23.00	23.10	22.80	23.10	262,552
2023-04-26	23.00	23.00	22.90	22.90	154,891
2023-04-25	22.90	23.10	22.30	22.90	368,540
2023-04-24	23.00	24.10	22.10	22.10	418,740
2023-04-21	23.00	23.00	22.70	22.70	71,134
2023-04-20	23.50	23.50	23.00	23.00	74,150
2023-04-19	23.70	23.70	23.70	23.60	23,937
2023-04-18	23.80	24.00	23.70	23.70	264,783
2023-04-17	23.80	24.00	23.80	24.00	284,893
2023-04-14	23.90	24.20	23.90	24.20	428,687
2023-04-13	23.70	24.00	23.60	24.00	1,197,709
2023-04-12	23.70	24.20	23.70	23.90	1,259,131
2023-04-11	24.00	24.40	23.90	24.00	189,413
2023-04-10	24.40	24.40	24.40	24.40	0
2023-04-07	24.40	24.40	24.40	24.40	0
2023-04-06	23.80	24.40	23.10	24.40	426,473
2023-04-05	23.70	24.00	23.00	24.00	283,481
2023-04-04	24.60	24.60	23.50	24.05	265,228
2023-04-03	22.60	24.00	22.50	24.00	601,665
2023-03-31	22.30	22.40	22.20	22.40	364,928
2023-03-30	22.50	22.50	22.50	22.40	235,398
2023-03-29	22.50	22.60	22.40	22.40	656,942
2023-03-28	22.70	22.70	22.40	22.70	793,599
2023-03-27	22.30	23.00	22.30	23.00	413,703
2023-03-24	22.70	22.70	22.00	22.20	697,891
2023-03-23	22.70	23.00	22.70	22.80	337,644
2023-03-22	23.40	23.40	22.50	22.50	515,755
2023-03-21	22.70	23.70	22.70	23.00	37,194
2023-03-20	22.70	22.70	22.30	22.70	485,754
2023-03-17	23.00	23.30	23.00	23.10	61,392
2023-03-16	23.60	23.60	21.80	23.00	951,647
2023-03-15	24.60	24.80	23.60	23.80	525,598
2023-03-14	24.80	24.80	24.40	24.60	493,105
2023-03-13	24.80	25.30	24.50	24.80	468,633
2023-03-10	24.80	24.80	24.80	24.90	182,854
2023-03-09	25.30	25.30	24.70	25.00	252,329
2023-03-08	25.50	25.50	25.50	25.40	202,582
2023-03-07	25.50	25.90	25.50	25.80	158,378
2023-03-06	25.00	25.50	24.80	25.85	291,220
2023-03-03	25.70	25.70	24.80	24.90	477,425
2023-03-02	25.80	25.80	25.70	25.75	267,914
2023-03-01	25.80	25.80	25.50	25.50	76,513
2023-02-28	25.40	26.00	24.00	26.00	635,047
2023-02-27	25.50	25.60	25.30	25.50	534,130
2023-02-24	25.30	25.60	25.30	25.50	597,789
2023-02-23	25.00	25.00	25.00	25.00	356,669
2023-02-22	25.00	25.10	24.70	25.00	413,050
2023-02-21	25.00	25.20	25.00	25.00	648,429
2023-02-20	25.00	25.60	25.00	25.30	245,804
2023-02-17	25.60	25.60	24.50	24.90	444,875
2023-02-16	25.80	25.80	24.80	24.80	187,255
2023-02-15	25.80	25.80	25.50	25.50	201,570
2023-02-14	24.50	26.00	24.30	26.00	686,726
2023-02-13	23.60	24.90	23.60	24.90	313,728
2023-02-10	23.10	24.00	23.10	24.00	953,012
2023-02-09	23.30	23.30	22.80	23.00	268,671
2023-02-08	22.70	23.50	22.60	23.50	864,277
2023-02-07	22.50	23.90	22.20	22.50	735,483
2023-02-06	22.60	22.80	22.40	22.60	862,613
2023-02-03	22.60	23.00	22.10	22.60	476,684
2023-02-02	23.20	23.20	22.60	22.60	304,846
2023-02-01	23.30	23.60	23.30	23.30	198,429
2023-01-31	23.10	23.30	22.80	23.30	831,693
2023-01-30	23.50	23.50	23.00	23.20	349,596
2023-01-27	23.30	23.70	23.30	23.70	852,223
2023-01-26	23.00	23.50	23.00	23.40	845,140
2023-01-25	23.80	23.80	23.00	23.00	104,854
2023-01-24	23.50	23.50	22.30	22.70	744,835
2023-01-23	22.70	23.90	22.70	23.50	356,099
2023-01-20	23.00	23.00	22.00	23.00	133,369
2023-01-19	22.70	22.80	22.40	22.80	221,381
2023-01-18	23.00	23.40	22.80	22.80	129,299
2023-01-17	22.70	23.00	22.50	22.50	915,562
2023-01-16	22.50	22.80	22.50	22.80	243,368
2023-01-13	23.60	23.60	22.00	22.80	1,376,032
2023-01-12	24.50	24.50	23.00	24.00	871,259
2023-01-11	25.00	25.00	25.00	25.00	43,239
2023-01-10	24.60	24.80	24.60	24.80	58,228
2023-01-09	24.20	24.40	24.00	24.20	580,237
2023-01-06	23.50	24.40	23.40	24.40	754,538
2023-01-05	23.10	23.40	23.10	23.40	136,865
2023-01-04	23.30	24.00	23.30	23.80	125,336
2023-01-03	23.90	24.00	23.00	23.10	267,519
2023-01-02	23.30	23.30	23.30	23.30	0
2022-12-30	22.80	23.30	22.60	23.30	6,446
2022-12-29	23.00	23.20	22.70	23.20	159,835
2022-12-28	23.20	23.40	22.70	23.20	205,093
2022-12-27	23.20	23.20	23.20	23.20	0
2022-12-26	23.20	23.20	23.20	23.20	0
2022-12-23	23.00	23.40	23.00	23.20	82,925
2022-12-22	23.00	23.80	23.00	23.80	181,710
2022-12-21	23.00	23.30	23.00	23.30	267,002
2022-12-20	23.20	23.50	23.00	23.50	165,081
2022-12-19	23.90	23.90	23.60	23.70	324,424
2022-12-16	24.00	24.00	22.90	22.90	374,718
2022-12-15	24.60	24.60	24.40	24.50	29,271
2022-12-14	24.90	25.00	24.80	24.80	81,624
2022-12-13	25.00	25.00	24.70	24.80	285,193
2022-12-12	25.40	26.00	25.00	24.80	126,681
2022-12-09	25.80	25.80	25.30	25.40	157,474
2022-12-08	25.25	25.75	25.25	25.75	14,673
2022-12-07	25.60	25.60	25.00	25.25	266,573
2022-12-06	25.40	26.10	25.20	26.10	364,941
2022-12-05	26.50	26.50	26.00	26.00	230,957
2022-12-02	25.00	25.40	25.00	25.75	47,057
2022-12-01	25.20	25.20	25.00	25.20	128,094
2022-11-30	25.00	25.30	25.00	25.35	106,235
2022-11-29	24.60	25.40	24.60	25.40	501,070
2022-11-28	24.80	24.80	24.80	25.50	319,802
2022-11-25	25.90	26.00	25.10	25.60	334,179
2022-11-24	26.00	26.35	26.00	26.35	129,911
2022-11-23	26.10	26.30	25.60	26.00	755,444
2022-11-22	26.30	27.00	26.00	26.40	452,066
2022-11-21	27.10	27.10	25.60	26.90	1,009,901
2022-11-18	27.90	27.90	27.10	27.10	634,512
2022-11-17	27.70	28.00	27.60	27.90	385,279
2022-11-16	28.00	28.00	28.00	27.60	296,739
2022-11-15	28.20	28.20	28.00	28.00	935,246
2022-11-14	27.40	28.40	27.40	27.70	1,306,905
2022-11-11	26.70	27.70	26.60	27.70	596,956
2022-11-10	27.00	27.60	26.50	27.60	1,171,296
2022-11-09	26.40	27.70	25.80	27.70	513,818
2022-11-08	26.40	27.20	26.40	27.20	23,893
2022-11-07	26.50	27.00	26.50	26.50	634,450
2022-11-04	26.30	27.00	26.30	26.70	825,006
2022-11-03	26.90	26.90	25.40	26.40	392,237
2022-11-02	26.90	26.90	26.90	26.90	119,252
2022-11-01	26.30	26.50	26.20	26.20	689,701
2022-10-31	26.50	26.50	26.50	26.50	74,585
2022-10-28	26.00	26.50	25.10	26.50	527,536
2022-10-27	25.30	25.80	25.20	25.65	748,496
2022-10-26	25.00	25.40	24.80	25.40	229,040
2022-10-25	24.10	25.00	24.10	25.00	199,748
2022-10-24	24.30	24.80	24.30	24.80	180,658
2022-10-21	24.90	24.90	24.30	24.80	375,760
2022-10-20	24.20	24.20	24.20	24.20	94,923
2022-10-19	23.80	24.80	23.80	24.80	193,763
2022-10-18	24.30	24.50	24.00	24.00	117,541
2022-10-17	23.90	24.70	23.90	24.20	543,838
2022-10-14	23.60	24.00	23.00	23.00	309,377
2022-10-13	23.10	23.90	23.10	23.70	786,661
2022-10-12	23.00	23.90	23.00	23.90	475,843
2022-10-11	23.80	23.80	22.90	23.50	944,571
2022-10-10	23.20	23.60	23.20	23.60	256,803
2022-10-07	23.30	23.30	23.00	23.40	138,751
2022-10-06	24.00	24.00	23.00	23.40	33,582
2022-10-05	22.10	23.00	22.10	23.00	980,978
2022-10-04	22.00	22.70	22.00	22.70	417,854
2022-10-03	20.00	22.10	20.00	21.80	998,684
2022-09-30	20.10	20.10	19.80	19.90	269,525
2022-09-29	20.30	20.30	20.30	20.30	52,093
2022-09-28	19.00	20.00	19.00	20.00	276,630
2022-09-27	18.75	20.00	18.10	19.50	850,221
2022-09-26	18.10	18.50	17.75	18.50	873,611
2022-09-23	19.00	19.00	17.90	18.30	2,052,243
2022-09-22	20.00	20.10	19.40	19.40	538,655
2022-09-21	20.50	21.20	19.80	19.95	855,726
2022-09-20	21.60	21.60	19.85	20.50	1,140,954
2022-09-19	21.80	21.80	21.80	21.80	0
2022-09-16	21.80	22.20	21.80	21.80	493,148
2022-09-15	23.50	23.70	21.80	21.80	656,558
2022-09-14	23.40	24.00	23.40	23.70	471,785
2022-09-13	23.00	24.10	23.00	23.30	341,788
2022-09-12	24.80	24.80	23.80	23.80	253,287
2022-09-09	23.40	24.30	23.40	23.70	278,327
2022-09-08	23.00	24.90	23.00	23.30	52,149
2022-09-07	23.00	24.20	23.00	23.20	32,992
2022-09-06	23.80	24.10	23.20	23.20	130,744
2022-09-05	24.30	24.30	24.00	24.00	151,226
2022-09-02	24.10	25.00	24.10	25.00	245,100
2022-09-01	24.50	24.50	24.00	24.00	356,386
2022-08-31	24.00	24.50	23.50	24.10	358,233
2022-08-30	24.50	25.00	24.30	24.60	507,455
2022-08-29	24.65	24.65	24.65	24.65	0
2022-08-26	24.90	24.90	24.80	24.65	18,013
2022-08-25	25.00	25.00	24.90	24.90	65,215
2022-08-24	25.00	25.30	25.00	25.00	137,003
2022-08-23	24.80	25.40	24.40	25.00	915,285
2022-08-22	24.60	25.50	24.30	25.10	665,593
2022-08-19	24.80	25.00	24.30	24.90	1,024,135
2022-08-18	24.70	25.30	24.70	24.70	232,086
2022-08-17	24.80	25.00	24.70	24.70	354,952
2022-08-16	24.50	25.10	24.50	24.80	778,336
2022-08-15	24.40	25.00	24.40	25.00	512,549
2022-08-12	24.10	25.00	24.10	25.00	785,565
2022-08-11	24.00	25.00	23.80	25.00	452,111
2022-08-10	24.00	24.40	24.00	24.30	188,426
2022-08-09	22.40	23.50	22.20	23.00	413,138
2022-08-08	22.20	22.20	21.60	22.00	134,798
2022-08-05	21.50	22.30	21.50	22.00	778,396
2022-08-04	22.50	22.80	20.50	22.00	502,041
2022-08-03	22.70	22.70	22.30	22.40	139,477
2022-08-02	22.70	22.70	21.90	22.70	1,381,384
2022-08-01	23.00	23.00	22.40	22.70	866,695
2022-07-29	22.10	23.40	22.10	23.00	1,089,383
2022-07-28	21.40	21.80	21.20	21.65	717,622
2022-07-27	21.60	21.60	20.90	21.20	317,744
2022-07-26	21.00	22.70	20.50	21.50	3,525,578
2022-07-25	20.30	20.50	20.30	20.40	221,787
2022-07-22	20.10	20.80	19.50	20.20	726,281
2022-07-21	20.40	21.00	20.30	20.40	713,030
2022-07-20	20.80	21.00	19.60	20.20	1,914,478
2022-07-19	19.45	19.95	19.40	19.90	82,586
2022-07-18	19.40	19.90	19.20	19.90	710,018
2022-07-15	19.25	20.20	19.25	20.20	37,451
2022-07-14	19.60	19.60	19.00	19.30	262,491
2022-07-13	19.60	19.60	18.85	19.15	289,209
2022-07-12	19.70	19.70	19.50	19.60	53,432
2022-07-11	19.55	19.60	19.55	19.60	1,512
2022-07-08	20.90	20.90	19.70	19.70	67,215
2022-07-07	19.05	20.00	18.75	20.35	488,881
2022-07-06	21.10	21.20	19.00	19.00	301,710
2022-07-05	21.00	21.00	20.00	21.00	79,404
2022-07-04	22.10	22.10	21.10	21.25	1,836,040
2022-07-01	22.10	22.10	21.60	21.60	409,912
2022-06-30	22.00	22.40	21.40	21.90	676,016
2022-06-29	21.70	22.00	21.30	22.00	203,200
2022-06-28	22.60	22.60	21.70	22.20	1,159,116
2022-06-27	20.90	22.70	20.60	21.95	449,446
2022-06-24	20.00	20.60	20.00	20.20	139,808
2022-06-23	20.40	21.00	20.00	20.40	426,593
2022-06-22	22.00	22.00	19.95	20.70	2,227,863
2022-06-21	22.60	22.60	22.10	22.30	131,594
2022-06-20	24.00	24.00	21.50	22.60	2,433,941
2022-06-17	24.60	24.60	24.00	24.00	197,371
2022-06-16	24.60	25.50	23.50	25.00	1,073,992
2022-06-15	24.60	25.50	24.60	25.50	55,872
2022-06-14	25.00	25.00	24.60	24.60	615,171
2022-06-13	25.00	25.20	24.80	25.10	160,730
2022-06-10	25.60	25.60	25.30	25.30	281,156
2022-06-09	25.50	25.50	25.50	25.50	448,979
2022-06-08	25.30	25.60	25.20	25.60	298,609
2022-06-07	24.00	25.30	23.80	25.30	192,573
2022-06-06	24.40	24.70	23.80	24.50	439,427
2022-06-03	24.00	24.00	24.00	24.00	0
2022-06-02	24.00	24.00	24.00	24.00	0
2022-06-01	24.60	24.60	23.60	24.00	636,936
2022-05-31	24.70	25.20	24.50	24.80	713,684
2022-05-30	24.80	25.10	24.80	24.90	220,131
2022-05-27	25.10	25.20	25.00	25.10	306,878
2022-05-26	24.80	25.30	24.80	25.30	29,320
2022-05-25	23.90	24.80	23.90	24.80	159,307
2022-05-24	25.50	25.50	24.40	24.40	1,401,383
2022-05-23	24.90	26.20	24.80	25.60	418,846
2022-05-20	23.70	24.30	23.10	24.30	889,261
2022-05-19	24.00	24.00	22.10	22.60	1,646,988
2022-05-18	24.40	25.30	24.00	24.00	659,969
2022-05-17	24.40	24.40	24.00	24.20	147,177
2022-05-16	25.00	25.00	23.80	24.30	361,589
2022-05-13	24.70	25.00	24.70	24.80	227,680
2022-05-12	25.00	25.00	24.40	24.80	534,552
2022-05-11	25.30	25.50	24.70	24.70	269,512
2022-05-10	25.00	25.10	24.30	24.30	1,028,215
2022-05-09	25.90	26.70	25.40	25.50	261,370
2022-05-06	27.30	27.30	25.90	25.90	225,566
2022-05-05	27.50	27.70	26.80	27.50	246,095
2022-05-04	27.00	27.30	26.50	26.90	194,082
2022-05-03	27.40	27.40	26.30	26.80	233,528
2022-05-02	26.90	26.90	26.90	26.90	0
2022-04-29	27.10	27.10	26.90	26.90	267,580
2022-04-28	27.20	27.30	26.70	27.00	189,868
2022-04-27	26.70	27.60	26.30	26.70	124,067
2022-04-26	27.00	27.00	26.00	26.00	76,709
2022-04-25	27.20	27.20	26.60	27.00	221,301
2022-04-22	27.10	28.00	26.60	27.00	190,823
2022-04-21	28.00	28.30	26.80	26.80	211,343
2022-04-20	29.10	29.10	27.90	27.90	238,838
2022-04-19	28.10	29.80	28.10	29.10	212,671
2022-04-18	28.15	28.15	28.15	28.15	0
2022-04-15	28.15	28.15	28.15	28.15	0
2022-04-14	27.80	28.80	27.80	28.15	131,788
2022-04-13	27.60	28.60	27.50	27.80	347,229
2022-04-12	25.90	27.50	25.90	27.50	276,001
2022-04-11	27.00	27.00	26.30	26.30	316,050
2022-04-08	27.00	27.00	26.50	27.00	133,377
2022-04-07	27.10	27.10	26.70	27.00	45,363
2022-04-06	28.10	28.10	26.00	26.10	402,781
2022-04-05	28.00	28.00	27.20	28.00	147,417
2022-04-04	27.50	27.50	26.80	27.30	597,895
2022-04-01	27.50	27.60	27.00	27.30	198,318
2022-03-31	27.45	27.45	27.20	27.40	452,333
2022-03-30	28.00	28.30	27.25	27.70	466,468
2022-03-29	28.00	28.20	27.00	27.50	247,147
2022-03-28	27.75	29.00	27.40	27.40	313,104
2022-03-25	27.85	28.25	27.80	27.80	661,362
2022-03-24	29.00	29.30	27.50	27.55	1,085,253
2022-03-23	28.70	28.85	26.30	27.70	394,598
2022-03-22	28.95	29.90	28.55	28.55	524,573
2022-03-21	28.00	29.00	27.70	28.85	1,159,050
2022-03-18	27.00	28.00	27.00	27.60	467,428
2022-03-17	25.20	27.00	25.05	26.88	741,232
2022-03-16	28.75	28.75	24.90	24.90	1,416,108
2022-03-15	29.00	29.00	27.10	28.10	1,748,902
2022-03-14	30.50	30.50	29.50	29.50	321,687
2022-03-11	31.00	31.00	29.75	30.45	129,391
2022-03-10	30.55	30.80	30.00	30.45	336,145
2022-03-09	32.00	32.65	29.55	29.80	998,065
2022-03-08	29.30	32.20	29.30	31.35	1,857,160
2022-03-07	27.50	30.00	27.30	28.60	1,165,767
2022-03-04	27.50	27.50	26.40	27.20	421,112
2022-03-03	28.25	28.70	27.50	27.50	440,806
2022-03-02	27.00	28.30	26.60	28.00	968,773
2022-03-01	27.50	27.55	26.80	26.90	319,431
2022-02-28	27.70	27.70	26.50	26.95	810,043
2022-02-25	27.35	27.85	27.30	27.65	390,070
2022-02-24	26.60	27.20	26.60	27.05	708,820
2022-02-23	25.70	26.50	25.50	26.40	238,746
2022-02-22	24.30	25.45	24.30	25.38	366,976
2022-02-21	25.00	25.00	23.80	24.35	494,766
2022-02-18	25.50	25.65	25.20	25.30	97,848
2022-02-17	25.50	25.75	25.50	25.50	129,188
2022-02-16	25.40	25.40	25.15	25.15	203,075
2022-02-15	26.10	26.10	25.40	25.65	413,910
2022-02-14	26.10	26.70	25.65	26.15	227,163
2022-02-11	25.90	26.50	25.70	26.50	136,681
2022-02-10	26.10	26.10	25.90	26.10	257,926
2022-02-09	26.05	26.05	26.05	26.05	23,432
2022-02-08	26.50	26.50	26.25	26.50	101,517
2022-02-07	26.80	26.80	26.30	26.50	246,960
2022-02-04	26.40	26.75	26.20	26.70	275,664
2022-02-03	26.35	26.70	25.20	25.20	478,364
2022-02-02	26.40	27.50	26.15	26.15	712,845
2022-02-01	26.65	26.70	26.15	26.15	315,479
2022-01-31	26.50	26.50	25.45	25.50	228,963
2022-01-28	27.00	27.00	25.50	25.80	359,131
2022-01-27	27.35	27.40	26.95	26.95	156,376
2022-01-26	26.90	27.50	26.90	27.50	120,012
2022-01-25	26.20	26.50	25.90	25.90	276,676
2022-01-24	27.00	27.00	25.20	26.20	494,834
2022-01-21	27.35	28.15	26.80	26.80	850,815
2022-01-20	27.95	28.50	27.40	28.00	778,623
2022-01-19	26.50	27.10	26.20	26.80	548,358
2022-01-18	26.90	27.00	26.05	26.20	15,223,149
2022-01-17	26.50	26.90	26.05	26.90	373,214
2022-01-14	26.00	26.80	26.00	26.60	1,685,225
2022-01-13	27.45	27.50	24.30	26.30	3,652,580
2022-01-12	26.80	27.00	26.50	26.50	347,263
2022-01-11	26.80	26.80	26.30	26.50	1,167,295
2022-01-10	26.50	27.00	26.20	26.20	669,299
2022-01-07	26.40	26.55	26.40	26.40	86,102
2022-01-06	26.60	26.70	26.45	26.45	1,758,416
2022-01-05	27.85	27.85	26.45	26.90	983,079
2022-01-04	26.75	27.25	26.40	27.25	2,032,373
2022-01-03	26.00	26.00	26.00	26.00	0
2021-12-31	25.45	26.05	25.30	26.00	585,309
2021-12-30	25.00	25.25	25.00	25.20	256,485
2021-12-29	24.30	25.25	24.30	25.05	1,011,776
2021-12-28	23.65	23.65	23.65	23.65	0
2021-12-27	23.65	23.65	23.65	23.65	0
2021-12-24	23.60	23.65	23.60	23.65	25,890
2021-12-23	23.60	23.80	23.50	23.60	814,250
2021-12-22	23.20	23.20	23.10	23.30	161,403
2021-12-21	22.40	22.80	22.20	22.70	1,809,672
2021-12-20	22.30	22.70	22.30	22.70	100,259
2021-12-17	22.85	23.40	22.75	22.80	109,698
2021-12-16	22.55	22.55	22.50	22.50	497,535
2021-12-15	22.85	22.85	22.50	22.50	374,348
2021-12-14	22.85	23.00	22.80	22.80	593,887
2021-12-13	22.15	22.55	22.15	22.45	699,207
2021-12-10	22.20	22.65	22.20	22.65	833,856
2021-12-09	22.20	22.20	22.20	22.20	461,476
2021-12-08	22.20	22.35	22.20	22.25	535,698
2021-12-07	22.20	22.55	22.20	22.50	1,280,359
2021-12-06	22.00	22.30	22.00	22.10	285,558
2021-12-03	21.70	22.25	21.40	22.10	730,083
2021-12-02	22.10	22.50	21.90	22.50	389,512
2021-12-01	21.80	22.15	21.65	21.95	1,182,786
2021-11-30	21.45	21.45	21.10	21.10	600,852
2021-11-29	21.95	22.00	21.25	21.50	587,612
2021-11-26	22.55	22.55	21.00	21.00	3,943,897
2021-11-25	22.20	23.30	22.20	23.25	477,725
2021-11-24	22.10	22.40	22.10	22.25	715,781
2021-11-23	22.05	22.35	22.00	22.35	248,492
2021-11-22	21.90	22.30	21.55	21.65	948,226
2021-11-19	21.00	21.45	21.00	21.30	2,996,299
2021-11-18	20.80	21.10	20.50	21.10	1,175,439
2021-11-17	21.30	21.30	20.90	20.90	812,753
2021-11-16	21.25	21.25	21.00	21.00	1,255,275
2021-11-15	21.50	21.60	21.30	21.50	648,228
2021-11-12	21.45	21.50	21.05	21.35	369,751
2021-11-11	19.60	22.00	19.60	21.45	1,408,400
2021-11-10	20.10	20.60	19.20	20.30	225,697
2021-11-09	19.84	20.10	19.76	20.10	230,401
2021-11-08	19.88	20.40	19.48	20.30	722,020
2021-11-05	19.68	19.68	19.68	19.68	186,984
2021-11-04	19.60	19.98	19.42	19.50	188,362
2021-11-03	19.92	19.96	19.62	19.74	130,084
2021-11-02	19.88	20.00	19.88	20.00	274,118
2021-11-01	20.10	20.45	19.72	20.35	1,196,080
2021-10-29	20.05	20.55	20.00	20.05	865,776
2021-10-28	19.68	20.35	19.68	20.10	2,804,911
2021-10-27	19.62	19.72	19.48	19.64	359,454
2021-10-26	19.82	19.82	19.52	19.56	213,451
2021-10-25	19.60	19.90	19.30	19.90	554,637
2021-10-22	19.62	19.80	19.60	19.78	403,804
2021-10-21	19.86	19.88	19.62	19.62	347,425
2021-10-20	20.35	20.40	20.00	20.10	457,030
2021-10-19	20.60	20.75	20.15	20.20	496,191
2021-10-18	21.65	21.95	20.75	20.75	328,205
2021-10-15	21.70	22.40	20.70	21.30	857,174
2021-10-14	21.35	22.00	21.35	21.85	516,088
2021-10-13	21.00	21.25	20.60	21.20	111,547
2021-10-12	20.70	21.00	20.60	20.70	326,860
2021-10-11	20.95	21.65	20.95	21.25	712,698
2021-10-08	19.60	20.95	19.60	20.80	348,826
2021-10-07	20.60	20.60	19.42	19.42	431,927
2021-10-06	20.00	21.15	20.00	20.60	397,426
2021-10-05	20.00	20.80	20.00	20.35	1,688,720
2021-10-04	19.96	20.20	19.96	20.00	538,352
2021-10-01	19.98	20.00	19.60	19.60	1,240,741
2021-09-30	19.02	19.52	19.02	19.50	500,001
2021-09-29	20.15	20.15	19.74	19.74	125,141
2021-09-28	19.02	20.00	18.58	19.80	4,700,639
2021-09-27	20.00	20.50	19.40	19.50	2,031,728
2021-09-24	19.10	19.10	19.10	19.85	5,626,806
2021-09-23	19.74	20.50	19.60	20.50	188,693
2021-09-22	19.04	19.50	19.00	19.31	1,127,270
2021-09-21	19.02	19.30	19.00	19.24	628,210
2021-09-20	19.70	19.72	19.00	19.00	2,102,782
2021-09-17	20.45	20.50	19.50	19.50	833,457
2021-09-16	19.98	20.55	19.78	20.45	3,163,547
2021-09-15	20.35	21.00	19.80	19.80	5,260,573
2021-09-14	19.30	19.30	19.00	19.00	1,339,853
2021-09-13	19.36	19.54	19.30	19.30	444,157
2021-09-10	19.40	19.40	19.30	19.30	76,051
2021-09-09	19.22	19.48	19.20	19.20	690,557
2021-09-08	19.60	19.60	19.04	19.04	131,202
2021-09-07	19.58	19.60	19.50	19.50	1,580,026
2021-09-06	19.78	19.78	19.30	19.30	567,109
2021-09-03	19.80	19.80	19.40	19.40	1,790,375
2021-09-02	19.80	19.98	19.22	19.60	1,317,953
2021-09-01	19.90	19.90	19.80	19.80	428,313
2021-08-31	20.10	20.10	20.00	20.00	198,902
2021-08-30	20.10	20.10	20.10	20.10	0
2021-08-27	20.15	20.20	20.10	20.10	624,163
2021-08-26	20.20	20.40	20.10	20.10	166,813
2021-08-25	20.45	20.50	20.00	20.00	362,176
2021-08-24	20.45	20.50	20.30	20.30	649,607
2021-08-23	20.30	20.50	20.20	20.20	430,638
2021-08-20	22.40	22.40	20.50	20.50	285,839
2021-08-19	22.00	22.00	21.05	22.00	305,512
2021-08-18	22.43	22.43	22.43	22.43	24,267
2021-08-17	22.60	22.60	22.05	22.43	48,065
2021-08-16	22.40	22.80	22.00	22.80	96,578
2021-08-13	22.80	22.80	22.40	22.40	159,720
2021-08-12	23.00	23.30	22.80	22.80	291,462
2021-08-11	23.00	23.45	23.00	23.45	40,555
2021-08-10	23.00	23.10	23.00	23.00	388,429
2021-08-09	22.10	23.15	22.10	23.15	781,252
2021-08-06	22.00	22.00	22.00	22.88	28,679
2021-08-05	22.40	22.95	22.00	22.00	172,554
2021-08-04	22.70	22.95	22.00	22.75	396,240
2021-08-03	22.80	23.45	22.00	22.73	379,714
2021-08-02	22.50	22.85	22.05	22.20	369,001
2021-07-30	22.95	23.75	22.55	23.75	97,269
2021-07-29	23.50	23.50	22.80	22.80	2,361,908
2021-07-28	23.60	23.60	23.00	23.00	520,792
2021-07-27	23.40	23.40	23.00	23.00	218,112
2021-07-26	23.50	24.00	23.50	24.00	137,343
2021-07-23	23.50	24.00	23.50	23.50	166,232
2021-07-22	23.35	24.00	23.30	23.50	171,182
2021-07-21	22.95	24.10	22.80	24.10	134,608
2021-07-20	21.95	22.40	21.90	21.95	263,157
2021-07-19	23.50	23.50	21.80	22.00	866,218
2021-07-16	23.85	23.90	23.50	23.50	423,731
2021-07-15	23.30	23.80	23.30	23.80	337,080
2021-07-14	25.65	25.65	23.75	23.80	1,073,776
2021-07-13	26.55	26.55	26.20	26.20	127,487
2021-07-12	26.20	26.60	26.00	26.60	119,188
2021-07-09	26.40	26.70	25.70	26.30	669,581
2021-07-08	26.20	26.20	25.40	25.90	263,275
2021-07-07	26.80	26.90	26.40	26.40	288,812
2021-07-06	26.05	26.75	26.05	26.25	1,878,775
2021-07-05	26.00	26.10	25.80	26.18	695,927
2021-07-02	26.05	26.35	26.05	26.10	368,920
2021-07-01	24.95	26.00	24.95	25.80	392,514
2021-06-30	25.80	25.80	25.55	25.55	120,824
2021-06-29	25.70	26.15	25.25	26.00	131,978
2021-06-28	25.90	26.50	25.75	25.75	236,807
2021-06-25	25.85	26.40	25.40	26.00	323,060

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