Premier Miton Share History

Premier Miton Share Price history. The following table shows end-of-day data PMI historical share prices for Premier Miton, 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.

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

Date	Open	High	Low	Close	Volume
2026-05-22	36.75	36.50	36.50	36.50	333,783
2026-05-21	36.75	36.75	36.75	36.75	102,638
2026-05-20	37.00	37.00	36.75	36.75	268,228
2026-05-19	37.00	37.00	37.00	37.00	191,526
2026-05-18	37.00	37.00	37.00	37.00	35,937
2026-05-15	37.00	37.00	37.00	37.00	151,679
2026-05-14	36.75	37.00	37.00	37.00	276,047
2026-05-13	37.00	37.00	36.75	36.75	170,131
2026-05-12	37.00	37.00	37.00	37.00	206,927
2026-05-11	37.00	37.00	37.00	37.00	138,252
2026-05-08	37.25	37.25	36.75	37.00	286,471
2026-05-07	36.75	37.25	36.75	37.25	584,864
2026-05-06	36.25	37.00	37.00	37.00	350,211
2026-05-05	36.30	36.30	36.25	36.25	205,627
2026-05-04	36.25	36.25	36.25	36.25	0
2026-05-01	36.75	36.75	36.25	36.25	353,250
2026-04-30	36.75	36.50	36.50	36.50	653,007
2026-04-29	37.50	37.50	36.75	36.75	508,906
2026-04-28	38.00	37.60	37.30	37.30	332,342
2026-04-27	40.25	40.20	38.00	38.00	703,033
2026-04-24	40.75	40.30	40.30	40.30	194,186
2026-04-23	41.00	41.00	40.75	40.75	103,313
2026-04-22	41.00	41.50	41.50	41.50	121,706
2026-04-21	41.00	41.00	41.00	41.00	210,693
2026-04-20	41.25	41.25	41.00	41.00	417,895
2026-04-17	40.75	41.50	40.50	41.50	489,147
2026-04-16	43.00	41.50	40.60	40.60	1,750,402
2026-04-15	44.25	44.25	44.25	44.25	154,654
2026-04-14	44.25	45.00	44.25	44.25	168,275
2026-04-13	44.25	44.25	44.25	44.25	246,858
2026-04-10	44.50	44.50	44.25	44.25	843,388
2026-04-09	44.50	44.50	44.50	44.50	120,769
2026-04-08	43.75	44.50	43.75	44.50	309,110
2026-04-07	42.75	43.75	42.75	43.75	401,209
2026-04-06	43.00	43.00	43.00	43.00	0
2026-04-03	43.00	43.00	43.00	43.00	0
2026-04-02	42.75	43.00	43.00	43.00	3,139,509
2026-04-01	43.25	43.25	42.75	42.75	138,389
2026-03-31	43.50	43.50	43.00	43.25	1,360,234
2026-03-30	43.50	43.20	43.20	43.20	220,572
2026-03-27	43.50	43.50	43.25	43.50	352,685
2026-03-26	43.25	43.50	43.25	43.50	458,052
2026-03-25	43.25	43.25	43.25	43.25	245,179
2026-03-24	43.25	43.25	43.25	43.25	340,999
2026-03-23	44.00	44.00	43.00	43.25	586,073
2026-03-20	43.75	44.00	43.75	44.00	229,029
2026-03-19	43.75	43.75	43.75	43.75	267,524
2026-03-18	43.75	43.75	43.75	43.75	96,091
2026-03-17	44.00	44.00	43.75	43.75	544,494
2026-03-16	44.00	44.00	44.00	44.00	704,711
2026-03-13	44.25	44.25	44.00	44.00	341,950
2026-03-12	44.25	44.25	44.25	44.25	505,721
2026-03-11	45.00	44.00	44.00	44.00	371,592
2026-03-10	45.50	44.20	44.20	44.20	496,650
2026-03-09	45.50	45.50	45.50	45.50	456,049
2026-03-06	45.50	46.00	46.00	46.00	1,462,642
2026-03-05	45.50	46.20	45.50	45.50	223,608
2026-03-04	45.50	46.00	46.00	46.00	1,197,110
2026-03-03	46.00	46.00	45.50	45.50	725,004
2026-03-02	46.50	46.50	46.50	46.50	618,389
2026-02-27	46.50	48.00	48.00	48.00	379,979
2026-02-26	45.00	46.50	45.00	46.50	548,932
2026-02-25	45.00	46.00	46.00	46.00	1,735,752
2026-02-24	45.00	45.00	45.00	45.00	116,041
2026-02-23	45.00	45.00	45.00	45.00	326,580
2026-02-20	45.00	45.00	44.50	44.50	919,189
2026-02-19	45.00	45.00	45.00	45.00	437,690
2026-02-18	44.50	45.00	44.50	45.00	916,341
2026-02-17	44.00	44.50	44.00	44.50	1,049,854
2026-02-16	44.50	44.50	44.00	44.00	777,894
2026-02-13	45.50	45.00	44.50	45.00	862,308
2026-02-12	45.50	46.00	45.50	45.50	2,835,412
2026-02-11	46.50	46.00	45.50	45.50	279,628
2026-02-10	46.50	47.00	47.00	47.00	198,150
2026-02-09	47.00	47.00	46.50	46.50	408,708
2026-02-06	47.00	47.00	47.00	47.00	141,204
2026-02-05	47.00	47.00	47.00	47.00	317,418
2026-02-04	48.00	47.50	46.80	47.00	342,159
2026-02-03	45.50	48.00	46.50	46.50	16,925,535
2026-02-02	45.50	45.50	45.50	45.50	489,340
2026-01-30	46.00	45.00	45.00	45.00	355,053
2026-01-29	45.50	46.00	45.50	46.00	341,788
2026-01-28	45.50	45.50	45.00	45.50	392,888
2026-01-27	46.00	46.00	45.50	45.50	258,776
2026-01-26	48.00	46.00	45.70	46.00	1,168,612
2026-01-23	49.00	49.00	47.50	47.50	5,905,169
2026-01-22	48.00	49.00	48.00	49.00	401,534
2026-01-21	48.00	48.00	48.00	48.00	86,022
2026-01-20	48.00	48.00	47.50	48.00	386,506
2026-01-19	50.00	49.50	48.00	48.00	444,077
2026-01-16	52.00	50.00	50.00	50.00	852,684
2026-01-15	56.50	51.40	51.00	51.40	1,750,790
2026-01-14	58.50	59.00	58.40	58.40	690,787
2026-01-13	58.00	58.50	58.00	58.50	601,460
2026-01-12	58.00	58.00	57.80	58.00	619,213
2026-01-09	56.50	58.00	56.50	58.00	532,903
2026-01-08	56.00	56.50	56.00	56.50	373,311
2026-01-07	56.00	55.20	55.20	55.20	301,326
2026-01-06	56.50	56.50	56.00	56.00	570,472
2026-01-05	55.00	56.50	55.00	56.50	1,018,061
2026-01-02	54.00	55.00	54.00	55.00	232,088
2026-01-01	54.00	54.00	54.00	54.00	0
2025-12-31	53.00	54.00	53.00	54.00	119,216
2025-12-30	52.00	53.00	52.00	53.00	126,441
2025-12-29	52.50	52.50	52.00	52.00	148,281
2025-12-26	52.50	52.50	52.50	52.50	0
2025-12-25	52.50	52.50	52.50	52.50	0
2025-12-24	52.50	52.50	52.50	52.50	249,275
2025-12-23	53.00	53.00	52.50	52.50	151,644
2025-12-22	52.50	53.00	52.50	53.00	359,003
2025-12-19	52.00	52.50	52.00	52.50	831,949
2025-12-18	52.00	52.00	52.00	52.00	154,593
2025-12-17	51.50	53.00	53.00	53.00	703,225
2025-12-16	53.50	53.00	51.50	51.50	441,244
2025-12-15	54.00	54.00	53.50	53.50	169,597
2025-12-12	54.00	54.00	54.00	54.00	237,182
2025-12-11	54.00	54.00	53.50	54.00	241,689
2025-12-10	55.00	55.00	54.00	54.00	215,408
2025-12-09	55.00	55.00	54.50	54.50	113,474
2025-12-08	55.50	55.50	55.00	55.00	460,587
2025-12-05	56.00	56.00	55.50	55.50	195,599
2025-12-04	57.50	57.50	54.00	56.00	916,359
2025-12-03	58.00	58.00	58.00	58.00	134,670
2025-12-02	58.50	58.50	58.50	58.50	343,955
2025-12-01	58.00	58.50	58.00	58.50	282,572
2025-11-28	58.00	60.60	58.00	60.60	228,210
2025-11-27	52.50	58.00	58.00	58.00	849,295
2025-11-26	51.50	52.50	51.50	52.50	389,144
2025-11-25	52.00	52.00	50.60	50.60	183,263
2025-11-24	52.00	52.00	52.00	52.00	94,269
2025-11-21	52.50	52.50	51.50	52.00	241,603
2025-11-20	53.00	53.00	52.50	52.50	164,007
2025-11-19	54.50	54.50	53.00	53.00	275,510
2025-11-18	56.00	56.00	54.50	54.50	499,083
2025-11-17	56.00	56.00	56.00	56.00	181,943
2025-11-14	56.00	56.00	55.50	56.00	384,728
2025-11-13	56.00	56.00	56.00	56.00	99,378
2025-11-12	56.50	56.50	56.00	56.00	685,750
2025-11-11	56.50	56.50	56.50	56.50	250,998
2025-11-10	56.50	56.50	56.50	56.50	98,825
2025-11-07	57.50	57.50	56.50	56.50	217,991
2025-11-06	58.00	57.50	57.00	57.50	426,417
2025-11-05	58.00	58.00	58.00	58.00	713,943
2025-11-04	58.50	58.50	57.50	58.00	293,006
2025-11-03	58.50	58.50	58.50	58.50	160,540
2025-10-31	58.50	59.00	58.50	58.50	108,350
2025-10-30	59.00	59.00	58.50	58.50	589,535
2025-10-29	59.00	59.00	59.00	59.00	175,001
2025-10-28	59.00	59.00	59.00	59.00	280,555
2025-10-27	59.50	59.80	59.00	59.00	586,536
2025-10-24	58.00	60.00	60.00	60.00	212,162
2025-10-23	58.00	58.80	58.00	58.80	581,653
2025-10-22	58.00	58.80	58.80	58.80	681,907
2025-10-21	58.00	58.00	58.00	58.00	168,624
2025-10-20	58.00	58.00	58.00	58.00	113,466
2025-10-17	59.00	59.00	58.00	58.00	302,820
2025-10-16	59.00	59.00	58.20	59.00	352,071
2025-10-15	58.50	59.00	58.50	59.00	178,880
2025-10-14	59.50	58.50	58.00	58.50	1,090,206
2025-10-13	60.00	60.00	59.00	59.00	88,935
2025-10-10	61.50	62.00	59.50	60.00	3,015,364
2025-10-09	63.00	63.00	63.00	63.00	283,788
2025-10-08	63.00	63.00	57.20	57.20	122,551
2025-10-07	64.00	64.00	63.50	63.50	170,148
2025-10-06	63.50	64.00	63.50	64.00	162,037
2025-10-03	63.50	63.50	63.50	63.50	75,630
2025-10-02	63.50	63.50	63.50	63.50	172,464
2025-10-01	62.50	63.50	62.50	63.50	175,033
2025-09-30	62.50	62.50	62.50	62.50	60,048
2025-09-29	62.50	62.50	62.50	62.50	1,002,510
2025-09-26	62.00	62.50	62.00	62.50	5,861,907
2025-09-25	62.50	62.50	62.50	62.50	178,273
2025-09-24	62.50	62.50	62.50	62.50	3,362,248
2025-09-23	61.50	62.50	61.50	62.50	644,329
2025-09-22	61.00	61.50	61.00	61.50	291,308
2025-09-19	61.00	61.00	61.00	61.00	86,766
2025-09-18	60.50	61.00	60.50	61.00	157,125
2025-09-17	60.50	60.50	60.50	60.50	93,800
2025-09-16	60.50	60.50	60.00	60.50	315,185
2025-09-15	60.50	60.50	60.50	60.50	379,656
2025-09-12	61.00	61.00	60.50	60.50	170,635
2025-09-11	62.00	62.00	61.00	61.00	2,147,631
2025-09-10	62.00	62.00	62.00	62.00	167,047
2025-09-09	62.00	62.00	62.00	62.00	188,834
2025-09-08	62.00	62.00	62.00	62.00	150,810
2025-09-05	62.00	62.00	62.00	62.00	166,879
2025-09-04	62.00	62.00	62.00	62.00	197,740
2025-09-03	62.00	62.00	62.00	62.00	345,487
2025-09-02	63.00	63.50	62.00	62.00	521,915
2025-09-01	64.50	63.00	63.00	63.00	308,044
2025-08-29	64.00	65.00	65.00	65.00	108,335
2025-08-28	65.00	65.50	64.50	64.50	269,333
2025-08-27	66.00	66.50	65.50	65.50	256,886
2025-08-26	66.00	66.50	66.00	66.50	143,778
2025-08-25	66.50	66.50	66.50	66.50	0
2025-08-22	66.00	66.50	66.00	66.50	134,287
2025-08-21	66.00	66.50	66.00	66.50	147,822
2025-08-20	66.00	66.50	66.00	66.50	101,962
2025-08-19	66.50	66.50	66.00	66.00	642,763
2025-08-18	67.00	67.50	66.50	66.50	207,041
2025-08-15	67.50	67.40	67.40	67.40	102,498
2025-08-14	67.00	67.50	67.00	67.50	109,651
2025-08-13	66.00	67.50	66.00	67.50	204,371
2025-08-12	66.00	66.50	66.00	66.50	56,351
2025-08-11	65.50	66.50	65.50	66.50	133,705
2025-08-08	65.00	65.50	65.00	65.50	414,864
2025-08-07	64.50	65.00	64.50	65.00	79,001
2025-08-06	64.50	64.50	64.50	64.50	50,399
2025-08-05	65.00	65.00	64.50	64.50	434,977
2025-08-04	65.00	65.00	65.00	65.00	110,633
2025-08-01	65.50	65.50	65.00	65.00	376,888
2025-07-31	65.00	65.50	65.00	65.50	434,041
2025-07-30	63.50	65.00	63.50	65.00	194,793
2025-07-29	63.50	63.50	63.20	63.20	123,163
2025-07-28	63.50	63.50	63.50	63.50	80,376
2025-07-25	63.50	63.50	63.50	63.50	145,782
2025-07-24	63.50	63.50	63.50	63.50	281,383
2025-07-23	63.50	63.50	63.50	63.50	114,366
2025-07-22	64.00	64.50	63.50	63.50	98,614
2025-07-21	62.50	65.00	62.50	64.50	364,219
2025-07-18	62.50	62.50	62.50	62.50	277,521
2025-07-17	62.50	62.50	62.50	62.50	151,950
2025-07-16	64.50	62.00	62.00	62.00	549,881
2025-07-15	64.50	65.00	64.50	65.00	269,717
2025-07-14	67.50	67.50	64.50	64.50	378,546
2025-07-11	71.50	67.00	67.00	67.00	841,344
2025-07-10	73.50	73.50	71.50	71.50	377,384
2025-07-09	73.50	73.50	73.50	73.50	181,669
2025-07-08	73.50	73.50	73.50	73.50	686,422
2025-07-07	73.50	73.50	73.50	73.50	136,767
2025-07-04	74.00	73.50	73.00	73.50	232,296
2025-07-03	75.00	76.60	73.00	74.00	433,441
2025-07-02	77.00	77.00	77.00	77.00	452,541
2025-07-01	76.00	77.00	75.50	77.00	551,634
2025-06-30	74.50	75.50	74.50	75.50	522,126
2025-06-27	73.50	74.50	73.50	74.50	147,076
2025-06-26	71.00	73.50	71.00	73.50	441,312
2025-06-25	71.00	71.00	71.00	71.00	138,479
2025-06-24	71.00	71.00	71.00	71.00	278,464
2025-06-23	71.00	73.00	73.00	73.00	278,613
2025-06-20	71.00	71.00	71.00	71.00	239,484
2025-06-19	71.00	71.00	71.00	71.00	75,278
2025-06-18	71.00	71.00	71.00	71.00	336,367
2025-06-17	71.00	71.00	71.00	71.00	127,869
2025-06-16	71.00	71.00	70.50	71.00	227,223
2025-06-13	71.00	71.00	70.00	70.50	197,205
2025-06-12	71.00	71.00	70.50	71.00	488,780
2025-06-11	70.00	71.00	70.00	71.00	263,229
2025-06-10	68.00	71.00	69.00	71.00	365,527
2025-06-09	66.50	68.00	66.50	68.00	536,134
2025-06-06	66.50	66.50	66.50	66.50	113,026
2025-06-05	65.50	66.50	65.50	66.50	234,982
2025-06-04	65.50	65.50	65.50	65.50	314,303
2025-06-03	65.50	65.50	63.80	65.50	288,749
2025-06-02	65.50	65.40	65.40	65.40	531,305
2025-05-30	66.50	66.50	65.00	65.50	1,672,564
2025-05-29	63.50	66.20	66.20	66.20	1,594,413
2025-05-28	61.50	64.00	61.50	64.00	451,990
2025-05-27	58.50	62.50	58.50	61.00	437,425
2025-05-26	58.00	58.00	58.00	58.00	0
2025-05-23	59.50	59.50	58.50	58.50	291,412
2025-05-22	60.00	60.00	59.50	59.50	535,972
2025-05-21	60.00	60.00	60.00	60.00	169,746
2025-05-20	60.50	60.50	60.00	60.00	99,335
2025-05-19	60.00	60.40	60.40	60.40	203,217
2025-05-16	60.00	59.80	59.80	59.80	421,272
2025-05-15	60.00	60.00	59.50	60.00	159,143
2025-05-14	59.00	62.00	61.00	61.00	696,891
2025-05-13	57.00	59.00	56.20	59.00	382,560
2025-05-12	55.50	57.20	57.20	57.20	313,650
2025-05-09	53.00	55.40	53.00	55.40	484,781
2025-05-08	54.00	54.00	54.00	54.00	225,287
2025-05-07	54.00	54.50	54.00	54.00	181,805
2025-05-06	53.00	54.60	53.50	54.50	118,522
2025-05-05	51.00	51.00	51.00	51.00	0
2025-05-02	53.00	53.00	53.00	53.00	126,553
2025-05-01	51.50	53.00	51.00	53.00	211,618
2025-04-30	51.00	51.00	51.00	51.00	239,871
2025-04-29	50.50	51.00	50.00	51.00	280,611
2025-04-28	50.00	50.00	50.00	50.00	202,249
2025-04-25	49.50	50.00	50.00	50.00	554,580
2025-04-24	49.50	50.00	49.50	50.00	200,884
2025-04-23	48.00	49.50	48.00	49.50	295,167
2025-04-22	48.00	48.00	48.00	48.00	268,214
2025-04-21	48.00	48.00	48.00	48.00	0
2025-04-18	48.00	48.00	48.00	48.00	0
2025-04-17	48.00	48.00	48.00	48.00	442,163
2025-04-16	46.00	48.00	46.00	48.00	499,405
2025-04-15	46.00	46.00	46.00	46.00	111,915
2025-04-14	46.00	46.00	46.00	46.00	109,706
2025-04-11	46.00	46.00	46.00	46.00	69,821
2025-04-10	44.00	47.00	44.50	47.00	449,426
2025-04-09	42.00	44.00	42.00	43.00	382,093
2025-04-08	44.00	44.00	43.50	44.00	675,912
2025-04-07	46.00	44.00	41.50	44.00	975,810
2025-04-04	48.00	48.00	45.50	46.00	267,561
2025-04-03	49.00	49.50	48.00	48.00	437,000
2025-04-02	49.00	49.50	49.00	49.00	1,153,528
2025-04-01	50.00	50.00	49.50	49.50	105,872
2025-03-31	50.50	50.00	49.80	49.80	237,456
2025-03-28	50.50	50.50	50.50	50.50	236,152
2025-03-27	50.50	50.50	50.50	50.50	184,409
2025-03-26	51.00	51.00	50.50	50.50	297,961
2025-03-25	51.00	52.00	51.00	52.00	207,203
2025-03-24	51.00	51.50	50.60	51.50	489,539
2025-03-21	51.50	51.50	51.00	51.50	409,038
2025-03-20	51.00	52.00	51.00	51.50	181,340
2025-03-19	51.00	51.00	51.00	51.00	284,474
2025-03-18	51.00	51.00	51.00	51.00	236,200
2025-03-17	51.00	51.00	51.00	51.00	285,233
2025-03-14	51.00	51.50	51.00	51.00	226,047
2025-03-13	51.00	51.00	51.00	51.00	67,840
2025-03-12	51.50	51.50	51.00	51.00	134,306
2025-03-11	51.50	51.50	51.50	51.50	443,836
2025-03-10	51.50	51.60	51.50	51.50	2,722,456
2025-03-07	51.00	51.50	51.00	51.50	260,996
2025-03-06	51.50	52.00	51.00	51.00	130,511
2025-03-05	52.00	51.00	51.00	51.00	258,286
2025-03-04	53.50	53.50	51.50	51.50	264,107
2025-03-03	53.00	54.00	53.00	53.00	119,090
2025-02-28	55.00	55.00	53.50	53.50	221,676
2025-02-27	54.50	55.00	54.50	55.00	441,575
2025-02-26	54.50	54.50	54.50	54.50	238,029
2025-02-25	54.00	54.50	54.00	54.50	410,626
2025-02-24	54.00	54.00	54.00	54.00	116,858
2025-02-21	54.00	54.00	54.00	54.00	575,924
2025-02-20	52.50	53.60	52.20	53.60	446,736
2025-02-19	52.00	52.50	51.60	52.50	637,538
2025-02-18	54.00	53.00	51.50	51.50	3,534,533
2025-02-17	54.50	54.50	53.50	53.50	584,077
2025-02-14	55.50	55.50	54.50	54.50	346,904
2025-02-13	56.50	56.50	55.50	55.50	176,242
2025-02-12	57.00	57.00	56.50	56.50	214,040
2025-02-11	55.50	57.00	55.50	57.00	314,733
2025-02-10	55.50	56.00	56.00	56.00	296,475
2025-02-07	56.00	56.00	55.00	55.00	428,012
2025-02-06	54.50	55.40	55.40	55.40	254,493
2025-02-05	55.00	54.60	54.60	54.60	127,190
2025-02-04	54.00	55.00	54.00	55.00	129,623
2025-02-03	55.50	54.80	54.80	54.80	136,937
2025-01-31	56.50	56.50	55.00	55.50	230,477
2025-01-30	56.00	56.50	56.00	56.50	178,124
2025-01-29	54.00	56.00	54.00	56.00	356,040
2025-01-28	55.00	54.80	54.00	54.80	307,893
2025-01-27	56.00	56.00	55.00	55.00	122,143
2025-01-24	55.50	56.00	55.40	56.00	685,901
2025-01-23	57.00	56.00	56.00	56.00	341,101
2025-01-22	57.50	57.50	57.00	57.40	192,158
2025-01-21	58.50	58.00	56.50	58.00	304,790
2025-01-20	58.50	60.00	60.00	60.00	185,979
2025-01-17	58.50	58.50	58.50	58.50	163,833
2025-01-16	59.50	59.50	57.50	58.50	399,140
2025-01-15	59.00	61.00	59.00	60.00	940,660
2025-01-14	61.00	62.00	59.00	59.00	246,813
2025-01-13	60.50	61.00	60.50	61.00	143,204
2025-01-10	59.50	60.50	59.50	60.50	1,647,220
2025-01-09	59.50	59.40	59.40	59.40	293,571
2025-01-08	62.00	62.00	59.00	59.00	516,697
2025-01-07	62.00	62.00	62.00	62.00	170,204
2025-01-06	61.00	62.00	62.00	62.00	635,203
2025-01-03	60.00	61.00	61.00	61.00	136,743
2025-01-02	62.00	60.00	60.00	60.00	633,169
2025-01-01	62.00	62.00	62.00	62.00	0
2024-12-31	62.00	62.00	62.00	62.00	74,038
2024-12-30	63.00	63.00	63.00	63.00	389,757
2024-12-27	63.00	63.00	62.00	63.00	169,948
2024-12-26	63.00	63.00	63.00	63.00	0
2024-12-25	63.00	63.00	63.00	63.00	0
2024-12-24	61.00	63.00	60.50	63.00	628,641
2024-12-23	60.50	61.00	61.00	61.00	62,252
2024-12-20	60.00	60.00	60.00	60.00	211,138
2024-12-19	60.00	60.00	59.40	60.00	402,717
2024-12-18	61.00	60.40	60.00	60.00	392,035
2024-12-17	62.50	62.00	60.50	60.50	234,277
2024-12-16	63.50	63.50	62.50	63.00	194,765
2024-12-13	64.00	64.00	63.50	63.50	80,123
2024-12-12	64.50	64.50	62.80	64.00	130,133
2024-12-11	65.00	66.00	64.50	64.50	359,975
2024-12-10	65.50	66.50	65.00	65.00	493,185
2024-12-09	64.50	66.00	65.00	65.00	551,513
2024-12-06	61.50	64.50	61.00	64.50	678,771
2024-12-05	61.00	62.20	62.20	62.20	277,579
2024-12-04	55.50	61.60	60.60	60.60	1,543,373
2024-12-03	54.00	55.00	54.00	55.00	356,461
2024-12-02	53.50	53.00	53.00	53.00	97,070
2024-11-29	53.50	53.60	53.60	53.60	171,673
2024-11-28	53.50	53.50	53.50	53.50	70,525
2024-11-27	54.50	55.00	53.50	53.50	52,151
2024-11-26	54.00	55.00	54.00	55.00	176,217
2024-11-25	54.00	54.50	54.00	54.50	222,166
2024-11-22	54.50	55.00	54.50	54.50	262,742
2024-11-21	54.50	55.00	55.00	55.00	235,963
2024-11-20	54.20	54.50	54.20	54.50	70,991
2024-11-19	55.00	55.20	54.20	54.20	340,042
2024-11-18	55.00	55.50	55.00	55.50	50,023
2024-11-15	55.00	55.50	55.00	55.50	304,646
2024-11-14	55.00	56.00	55.00	55.00	207,492
2024-11-13	56.50	58.00	57.20	57.20	391,214
2024-11-12	58.50	58.50	56.50	56.50	423,266
2024-11-11	58.50	58.50	58.50	58.50	363,850
2024-11-08	59.00	59.00	58.50	58.50	113,044
2024-11-07	61.00	61.00	59.50	59.50	224,542
2024-11-06	61.50	61.50	61.00	61.00	389,446
2024-11-05	62.00	62.00	61.50	61.50	116,825
2024-11-04	62.00	62.00	61.50	61.50	101,477
2024-11-01	62.50	62.50	62.00	62.00	80,595
2024-10-31	64.00	64.00	62.50	62.50	271,468
2024-10-30	60.50	64.50	60.00	64.00	794,525
2024-10-29	62.00	62.00	60.00	60.50	365,533
2024-10-28	63.50	63.50	62.00	62.00	225,869
2024-10-25	62.00	63.00	62.00	63.00	413,836
2024-10-24	62.00	62.00	62.00	62.00	192,802
2024-10-23	62.00	62.00	61.50	62.00	304,500
2024-10-22	62.00	61.50	59.80	61.50	128,878
2024-10-21	62.00	62.00	61.50	61.50	196,358
2024-10-18	63.50	63.50	61.50	61.50	258,828
2024-10-17	63.50	63.50	63.00	63.00	439,712
2024-10-16	61.50	63.50	61.00	63.00	308,893
2024-10-15	61.50	61.50	61.00	61.00	254,138
2024-10-14	60.00	60.60	60.60	60.60	283,632
2024-10-11	58.50	60.00	58.50	60.00	510,117
2024-10-10	58.50	59.00	58.50	58.50	215,264
2024-10-09	58.00	58.00	58.00	58.00	227,280
2024-10-08	60.00	60.00	58.50	58.50	209,492
2024-10-07	61.50	61.50	60.00	60.00	274,875
2024-10-04	61.50	61.50	61.00	61.00	54,144
2024-10-03	61.00	61.50	61.00	61.50	43,961
2024-10-02	61.00	61.00	61.00	61.00	367,978
2024-10-01	61.00	61.50	61.00	61.00	576,071
2024-09-30	63.00	63.00	61.00	61.00	188,300
2024-09-27	63.00	63.00	63.00	63.00	346,954
2024-09-26	64.00	64.00	63.00	63.00	196,133
2024-09-25	66.00	66.00	64.00	64.00	128,218
2024-09-24	66.00	66.00	66.00	66.00	133,679
2024-09-23	68.00	68.00	66.00	66.00	181,268
2024-09-20	68.00	68.00	68.00	68.00	32,396
2024-09-19	67.50	68.00	67.50	68.00	279,458
2024-09-18	68.00	68.50	67.50	67.50	64,849
2024-09-17	68.50	69.00	68.50	68.50	68,578
2024-09-16	68.50	69.00	68.50	69.00	22,627
2024-09-13	68.50	69.00	67.50	69.00	116,876
2024-09-12	68.00	68.00	67.50	67.50	119,984
2024-09-11	68.00	68.00	67.50	67.50	52,025
2024-09-10	69.00	69.00	67.50	67.50	73,711
2024-09-09	69.50	69.50	68.50	68.50	46,012
2024-09-06	69.50	70.00	69.50	69.50	92,835
2024-09-05	70.00	69.50	69.40	69.50	75,981
2024-09-04	72.00	70.00	70.00	70.00	311,357
2024-09-03	72.00	72.00	72.00	72.00	47,099
2024-09-02	73.00	73.00	72.00	72.00	131,750
2024-08-30	73.50	73.50	73.00	73.00	170,471
2024-08-29	74.00	74.00	73.50	73.50	43,638
2024-08-28	74.00	74.00	74.00	74.00	210,677
2024-08-27	74.00	74.00	74.00	74.00	42,428
2024-08-26	73.60	73.60	73.60	73.60	0
2024-08-23	74.00	73.60	73.60	73.60	266,058
2024-08-22	73.50	74.00	73.50	74.00	77,841
2024-08-21	73.50	73.60	73.60	73.60	109,495
2024-08-20	73.00	74.00	73.00	73.00	181,174
2024-08-19	73.00	73.00	73.00	73.00	546,948
2024-08-16	73.00	73.50	73.00	73.00	154,930
2024-08-15	71.50	73.50	71.50	73.00	553,990
2024-08-14	71.50	71.40	71.00	71.40	600,172
2024-08-13	71.50	71.50	71.00	71.00	190,599
2024-08-12	71.00	71.00	71.00	71.00	80,892
2024-08-09	71.50	71.50	71.00	71.00	263,522
2024-08-08	71.50	71.50	71.00	71.00	82,519
2024-08-07	72.00	72.00	71.50	71.50	40,507
2024-08-06	70.50	72.00	70.00	72.00	333,840
2024-08-05	73.00	73.00	70.00	70.00	2,131,397
2024-08-02	73.50	73.50	73.00	73.50	229,446
2024-08-01	69.50	74.00	69.50	73.50	570,067
2024-07-31	69.50	72.40	69.50	69.50	253,409
2024-07-30	69.50	69.50	69.50	69.50	29,379
2024-07-29	69.50	69.50	69.50	69.50	76,223
2024-07-26	69.00	69.50	68.50	69.50	368,155
2024-07-25	69.00	69.00	69.00	69.00	54,503
2024-07-24	69.50	69.50	68.50	69.00	81,217
2024-07-23	71.00	71.00	69.50	69.50	195,392
2024-07-22	71.00	71.00	71.00	71.00	155,598
2024-07-19	71.00	71.00	71.00	71.00	29,668
2024-07-18	70.50	71.00	70.50	71.00	102,722
2024-07-17	71.50	71.50	70.50	70.50	133,206
2024-07-16	71.50	71.50	71.50	71.50	253,525
2024-07-15	71.50	71.50	71.50	71.50	468,888
2024-07-12	67.00	73.00	71.50	71.50	814,189
2024-07-11	67.50	67.50	66.50	67.00	278,168
2024-07-10	68.00	68.00	67.50	67.50	79,131
2024-07-09	70.50	70.50	68.00	68.00	278,646
2024-07-08	70.50	70.50	70.00	70.00	617,288
2024-07-05	70.50	70.50	70.00	70.00	203,412
2024-07-04	69.00	70.00	70.00	70.00	332,452
2024-07-03	71.00	71.50	71.00	71.50	151,259
2024-07-02	71.00	71.00	71.00	71.00	473,093
2024-07-01	70.50	71.00	70.50	71.00	539,679
2024-06-28	69.00	70.50	69.00	70.50	325,647
2024-06-27	69.00	69.00	69.00	69.00	153,195
2024-06-26	69.00	69.00	69.00	69.00	185,195
2024-06-25	69.00	71.40	69.00	69.00	85,247
2024-06-24	70.50	70.50	68.50	69.00	325,724
2024-06-21	70.50	70.50	70.50	70.50	97,229
2024-06-20	67.00	70.50	67.00	70.50	416,403
2024-06-19	68.00	68.00	67.50	67.50	121,442
2024-06-18	69.50	69.50	67.50	68.00	568,077
2024-06-17	71.00	71.00	69.50	69.50	207,932
2024-06-14	72.00	72.00	71.00	71.00	281,760
2024-06-13	72.00	72.00	72.00	72.00	69,269
2024-06-12	72.00	72.00	72.00	72.00	160,475
2024-06-11	72.50	72.50	72.00	72.00	171,207
2024-06-10	72.50	72.50	72.00	72.50	163,382
2024-06-07	74.50	74.50	72.50	72.50	178,338
2024-06-06	75.00	75.00	74.50	74.50	601,018
2024-06-05	72.50	75.00	72.50	75.00	278,524
2024-06-04	72.50	72.50	72.50	72.50	1,120,443
2024-06-03	72.50	72.50	72.50	72.50	210,649
2024-05-31	72.50	72.50	71.50	72.50	311,833
2024-05-30	78.00	78.00	70.00	72.50	2,775,619
2024-05-29	79.50	79.50	78.00	78.00	531,343
2024-05-28	80.00	80.00	80.00	80.00	694,093
2024-05-27	80.00	80.00	80.00	80.00	0
2024-05-24	80.00	80.00	80.00	80.00	204,088
2024-05-23	83.00	83.00	80.00	80.00	1,783,162
2024-05-22	82.50	83.50	81.00	83.00	381,518
2024-05-21	78.00	82.50	78.00	82.50	647,880
2024-05-20	76.50	78.60	76.50	78.60	282,268
2024-05-17	75.50	76.50	75.00	76.50	255,013
2024-05-16	75.50	76.00	75.50	76.00	695,486
2024-05-15	76.00	76.00	75.00	76.00	528,845
2024-05-14	75.50	77.00	75.50	76.00	189,017
2024-05-13	73.00	78.00	75.00	76.00	847,352
2024-05-10	69.50	73.00	71.20	73.00	370,113
2024-05-09	68.00	70.00	68.00	70.00	148,333
2024-05-08	68.50	69.00	69.00	69.00	265,963
2024-05-07	70.00	70.00	67.50	69.00	430,736
2024-05-06	70.00	70.00	70.00	70.00	0
2024-05-03	71.50	71.50	70.00	70.00	480,778
2024-05-02	71.50	71.50	71.50	71.50	91,994
2024-05-01	71.50	71.50	69.60	71.50	253,408
2024-04-30	68.00	72.50	68.00	71.50	658,177
2024-04-29	65.00	68.50	67.00	68.00	334,956
2024-04-26	64.50	65.00	64.00	65.00	221,259
2024-04-25	64.50	64.50	64.00	64.00	245,947
2024-04-24	63.50	65.50	63.50	64.00	542,244
2024-04-23	63.50	63.50	63.50	63.50	106,897
2024-04-22	61.50	63.50	63.00	63.50	634,851
2024-04-19	61.50	64.20	61.50	61.50	163,874
2024-04-18	61.50	61.50	61.50	61.50	39,015
2024-04-17	61.50	61.50	61.00	61.50	253,544
2024-04-16	62.00	62.80	61.00	61.00	450,174
2024-04-15	63.00	63.00	60.80	63.00	193,240
2024-04-12	58.50	63.00	63.00	63.00	1,416,866
2024-04-11	58.50	59.50	58.50	59.00	341,013
2024-04-10	55.00	58.50	55.00	58.50	683,654
2024-04-09	53.50	55.00	53.50	55.00	729,355
2024-04-08	54.00	54.00	53.50	53.50	234,467
2024-04-05	55.00	53.00	53.00	53.00	139,959
2024-04-04	55.00	55.00	55.00	55.00	262,374
2024-04-03	55.00	55.00	55.00	55.00	413,521
2024-04-02	54.00	55.00	54.00	55.00	462,809
2024-04-01	53.50	53.50	53.50	53.50	0
2024-03-29	53.50	53.50	53.50	53.50	0
2024-03-28	52.50	53.50	52.50	53.50	406,203
2024-03-27	54.50	53.00	53.00	53.00	341,589
2024-03-26	55.00	55.00	54.40	54.40	759,019
2024-03-25	57.00	57.00	54.50	55.00	590,811
2024-03-22	57.00	57.00	56.50	57.00	271,919
2024-03-21	58.00	57.00	57.00	57.00	51,227
2024-03-20	58.00	58.00	57.00	58.00	356,244
2024-03-19	58.00	58.00	58.00	58.00	25,039
2024-03-18	57.00	58.00	57.00	58.00	218,403
2024-03-15	57.00	57.00	57.00	57.00	63,601
2024-03-14	57.00	57.00	57.00	57.00	128,846
2024-03-13	56.00	56.60	56.00	56.60	2,297,681
2024-03-12	56.00	56.50	56.00	56.50	881,951
2024-03-11	58.50	58.50	56.50	56.50	617,374
2024-03-08	58.50	58.50	58.50	58.50	149,055
2024-03-07	58.00	58.50	58.00	58.50	426,467
2024-03-06	57.00	57.50	57.00	57.50	334,652
2024-03-05	57.00	57.50	57.00	57.00	44,706
2024-03-04	56.00	57.00	56.00	57.00	413,557
2024-03-01	56.00	56.00	55.50	56.00	214,330
2024-02-29	55.50	56.00	55.50	56.00	162,834
2024-02-28	58.50	56.00	56.00	56.00	810,513
2024-02-27	59.50	59.50	58.50	58.50	210,673
2024-02-26	60.00	60.00	59.50	59.50	62,954
2024-02-23	59.50	60.00	59.00	60.00	219,675
2024-02-22	61.00	61.50	60.00	60.00	219,656
2024-02-21	61.50	61.50	60.50	60.50	112,674
2024-02-20	61.00	62.50	61.00	61.00	546,589
2024-02-19	62.50	62.50	60.50	61.00	273,575
2024-02-16	61.50	62.50	61.50	62.50	286,976
2024-02-15	61.00	61.50	61.00	61.50	374,250
2024-02-14	59.50	61.00	59.50	61.00	131,771
2024-02-13	60.50	60.50	59.50	59.50	112,338
2024-02-12	60.50	60.50	60.50	60.50	83,938
2024-02-09	61.50	61.50	60.50	60.50	207,702
2024-02-08	61.50	61.50	60.50	61.00	164,940
2024-02-07	62.00	61.80	60.50	60.50	199,210
2024-02-06	63.00	63.00	61.50	61.50	93,793
2024-02-05	63.00	63.00	63.00	63.00	140,035
2024-02-02	63.50	63.50	62.00	63.00	310,491
2024-02-01	64.50	64.50	63.50	63.50	66,474
2024-01-31	65.80	66.00	64.50	64.50	142,440
2024-01-30	66.50	66.50	65.50	66.00	101,060
2024-01-29	67.00	66.00	66.00	66.00	149,813
2024-01-26	63.50	67.00	66.00	67.00	732,490
2024-01-25	64.00	63.00	63.00	63.00	685,795
2024-01-24	64.00	64.00	63.50	64.00	181,913
2024-01-23	63.00	65.20	63.00	64.00	416,896
2024-01-22	60.50	63.00	62.00	63.00	1,179,032
2024-01-19	60.50	59.20	59.00	59.20	109,963
2024-01-18	63.00	63.00	60.00	61.00	290,191
2024-01-17	63.50	63.50	63.00	63.50	361,111
2024-01-16	65.00	65.00	63.50	63.50	151,713
2024-01-15	65.00	65.60	65.60	65.60	353,450
2024-01-12	61.00	65.00	65.00	65.00	1,525,821
2024-01-11	64.00	62.50	59.50	60.00	921,258
2024-01-10	64.50	64.50	63.00	63.00	306,673
2024-01-09	64.00	65.50	64.00	64.00	618,703
2024-01-08	65.00	65.00	64.00	64.00	198,689
2024-01-05	65.00	65.00	65.00	65.00	362,008
2024-01-04	65.00	65.00	65.00	65.00	145,169
2024-01-03	65.00	65.00	65.00	65.00	292,286
2024-01-02	65.00	66.00	65.00	66.00	344,851
2024-01-01	65.00	65.00	65.00	65.00	0
2023-12-29	65.00	65.00	65.00	65.00	167,825
2023-12-28	65.00	65.00	65.00	65.00	183,131
2023-12-27	65.00	65.00	63.80	65.00	297,803
2023-12-26	65.00	65.00	65.00	65.00	0
2023-12-25	65.00	65.00	65.00	65.00	0
2023-12-22	65.00	65.00	65.00	65.00	151,274
2023-12-21	65.50	65.50	64.50	65.00	274,468
2023-12-20	64.00	65.00	64.00	64.00	990,690
2023-12-19	64.00	64.00	63.50	63.50	787,664
2023-12-18	64.00	64.00	64.00	64.00	226,896
2023-12-15	65.00	65.00	64.00	64.00	124,953
2023-12-14	63.50	65.50	63.50	65.00	576,557
2023-12-13	63.50	63.50	63.50	63.50	105,729
2023-12-12	66.50	64.80	64.80	64.80	160,286
2023-12-11	66.50	66.00	66.00	66.00	199,637
2023-12-08	64.00	67.00	64.00	66.50	351,558
2023-12-07	62.00	64.00	62.00	64.00	1,805,161
2023-12-06	60.50	62.00	61.50	62.00	467,464
2023-12-05	62.00	62.00	59.00	60.50	521,584
2023-12-04	60.50	62.00	60.50	62.00	864,164
2023-12-01	60.50	62.40	61.00	62.40	212,916
2023-11-30	61.00	61.00	61.00	61.00	29,165
2023-11-29	61.00	61.00	61.00	61.00	257,727
2023-11-28	60.50	61.00	60.50	61.00	351,457
2023-11-27	60.50	60.50	60.50	60.50	94,390
2023-11-24	60.50	60.50	60.50	60.50	144,010
2023-11-23	61.50	61.50	60.50	60.50	651,121
2023-11-22	61.00	61.50	61.00	61.50	272,001
2023-11-21	59.00	62.00	58.50	61.00	1,518,542
2023-11-20	56.50	59.20	56.50	59.20	781,096
2023-11-17	54.50	57.00	54.50	56.50	605,793
2023-11-16	56.50	55.00	55.00	55.00	663,718
2023-11-15	56.00	58.00	56.00	56.50	1,708,816
2023-11-14	50.00	56.00	50.00	56.00	1,723,430
2023-11-13	49.00	50.00	50.00	50.00	1,472,776
2023-11-10	50.50	50.50	49.00	49.00	566,620
2023-11-09	51.00	50.50	50.00	50.50	642,600
2023-11-08	51.00	50.60	50.60	51.00	766,824
2023-11-07	52.00	51.00	50.80	51.00	401,995
2023-11-06	52.00	51.60	51.60	51.60	4,115,424
2023-11-03	51.50	52.00	51.50	52.00	2,074,797
2023-11-02	51.50	51.50	51.00	51.50	1,626,460
2023-11-01	51.50	51.50	51.50	51.50	1,060,699
2023-10-31	51.80	51.80	51.50	51.50	145,610
2023-10-30	52.00	52.50	51.50	51.00	129,296
2023-10-27	52.00	51.00	51.00	51.00	134,720
2023-10-26	52.00	52.50	52.00	52.50	127,987
2023-10-25	52.00	52.50	52.00	52.50	129,343
2023-10-24	52.00	52.60	52.50	52.50	106,400
2023-10-23	52.50	53.00	52.50	52.50	144,267
2023-10-20	55.00	54.60	54.60	54.60	135,941
2023-10-19	55.00	55.00	55.00	55.00	86,401
2023-10-18	55.00	55.00	55.00	55.00	86,743
2023-10-17	55.00	55.00	55.00	55.00	749,519
2023-10-16	54.50	55.00	54.50	55.00	3,503,026
2023-10-13	55.00	55.00	54.50	55.00	243,910
2023-10-12	55.50	55.50	55.50	55.50	175,283
2023-10-11	56.50	56.50	55.50	55.50	263,223
2023-10-10	59.00	59.00	55.50	55.50	364,899
2023-10-09	61.00	61.00	59.00	59.00	373,018
2023-10-06	61.00	61.00	61.00	61.00	86,861
2023-10-05	61.00	62.00	61.00	61.00	65,760
2023-10-04	61.00	61.00	61.00	61.00	102,010
2023-10-03	61.50	61.50	61.00	61.00	97,924
2023-10-02	61.50	61.50	61.50	61.50	35,647
2023-09-29	61.50	61.50	61.50	61.50	232,588
2023-09-28	61.00	61.50	61.00	61.50	129,278
2023-09-27	60.50	61.00	60.50	61.00	537,780
2023-09-26	60.50	60.50	60.50	60.50	264,245
2023-09-25	62.50	62.50	60.50	60.50	380,701
2023-09-22	64.00	64.00	61.50	62.50	451,372
2023-09-21	65.50	64.00	64.00	64.00	125,514
2023-09-20	66.00	67.00	65.00	65.00	282,636
2023-09-19	66.00	66.60	66.00	66.00	88,532
2023-09-18	66.00	66.00	66.00	66.00	62,560
2023-09-15	66.00	66.00	66.00	66.00	173,850
2023-09-14	66.00	66.00	66.00	66.00	98,257
2023-09-13	65.50	66.00	65.00	65.00	172,187
2023-09-12	67.60	67.60	65.50	65.50	524,185
2023-09-11	70.00	71.00	67.60	67.60	267,321
2023-09-08	71.00	71.00	71.00	71.00	125,668
2023-09-07	73.20	73.20	70.50	71.00	372,614
2023-09-06	72.50	72.50	71.50	71.50	53,965
2023-09-05	73.00	73.50	72.50	72.50	132,270
2023-09-04	73.00	73.50	73.00	73.50	167,147
2023-09-01	73.00	73.50	73.00	73.50	96,998
2023-08-31	73.00	73.50	73.00	73.50	67,108
2023-08-30	72.00	73.50	72.00	73.50	95,262
2023-08-29	73.00	73.50	73.00	73.50	247,417
2023-08-28	73.00	73.00	73.00	73.00	0
2023-08-25	73.00	73.00	73.00	73.00	81,324
2023-08-24	73.00	73.00	73.00	73.00	120,782
2023-08-23	73.00	73.00	73.00	73.00	48,708
2023-08-22	73.00	73.00	73.00	73.00	99,936
2023-08-21	72.50	73.00	72.50	73.00	51,036
2023-08-18	73.50	74.00	72.50	72.50	55,771
2023-08-17	73.50	74.00	73.50	74.00	59,268
2023-08-16	73.50	74.00	73.50	74.00	97,176
2023-08-15	73.50	74.00	73.50	74.00	48,008
2023-08-14	72.20	74.00	72.20	74.00	81,273
2023-08-11	73.50	74.00	73.60	74.00	106,723
2023-08-10	73.50	74.00	73.50	74.00	78,806
2023-08-09	73.50	74.00	73.50	74.00	205,811
2023-08-08	73.50	74.00	73.50	74.00	328,907
2023-08-07	74.50	74.50	74.00	74.00	80,882
2023-08-04	74.50	75.00	74.50	74.50	416,514
2023-08-03	72.50	75.00	72.50	74.50	223,763
2023-08-02	73.00	73.00	72.50	72.50	72,841
2023-08-01	73.00	75.00	73.00	73.00	95,716
2023-07-31	75.00	73.00	73.00	73.00	193,625
2023-07-28	75.00	75.50	75.00	75.50	184,596
2023-07-27	74.50	77.60	75.00	75.50	804,488
2023-07-26	72.50	76.60	75.00	75.00	621,502
2023-07-25	73.00	73.50	71.00	72.50	281,665
2023-07-24	75.50	75.50	73.50	73.50	141,965
2023-07-21	75.50	75.50	75.00	75.50	143,469
2023-07-20	75.50	75.50	75.50	75.50	578,192
2023-07-19	72.00	75.50	73.00	75.50	1,455,184
2023-07-18	74.50	72.00	71.50	72.00	368,480
2023-07-17	77.00	77.00	74.50	74.50	243,333
2023-07-14	76.00	76.00	75.00	76.00	784,313
2023-07-13	77.50	78.50	77.50	78.50	136,576
2023-07-12	79.00	79.00	77.50	78.50	148,978
2023-07-11	80.00	80.00	79.00	79.00	112,194
2023-07-10	80.00	80.00	80.00	80.00	123,108
2023-07-07	81.50	81.50	80.00	80.00	559,454
2023-07-06	83.00	83.00	81.50	81.50	89,935
2023-07-05	85.00	84.00	83.50	84.00	82,362
2023-07-04	85.00	85.00	85.00	85.00	86,254
2023-07-03	86.50	86.50	85.00	85.00	461,104
2023-06-30	89.60	89.60	86.50	86.50	115,747
2023-06-29	86.50	86.50	86.50	86.50	40,704
2023-06-28	88.00	88.00	86.50	86.50	480,655
2023-06-27	88.00	88.00	88.00	88.00	774,401
2023-06-26	88.00	88.00	88.00	88.00	532,834
2023-06-23	88.00	88.00	88.00	88.00	26,000
2023-06-22	88.00	88.00	88.00	88.00	307,943
2023-06-21	88.00	88.00	88.00	88.00	345,052
2023-06-20	85.20	88.00	85.20	88.00	689,176
2023-06-19	88.00	88.00	88.00	88.00	125,352
2023-06-16	88.00	88.00	88.00	88.00	122,548
2023-06-15	88.00	88.00	88.00	88.00	110,019
2023-06-14	88.50	88.50	88.00	88.00	114,227
2023-06-13	88.50	89.00	88.50	88.50	173,147
2023-06-12	88.50	88.50	88.00	88.50	1,063,296
2023-06-09	88.50	89.60	88.50	89.60	186,536
2023-06-08	88.00	89.20	88.50	88.50	261,471
2023-06-07	87.00	88.00	86.00	88.00	359,068
2023-06-06	85.00	87.00	87.00	87.00	176,955
2023-06-05	84.00	85.00	84.00	85.00	250,402
2023-06-02	82.50	84.50	82.50	84.50	189,933
2023-06-01	81.00	82.50	81.00	82.50	2,358,112
2023-05-31	88.00	88.00	80.50	81.00	693,257
2023-05-30	89.00	89.60	89.50	89.50	139,075
2023-05-29	89.00	89.00	89.00	89.00	0
2023-05-26	89.50	89.50	89.00	89.00	44,226
2023-05-25	90.50	90.50	89.00	89.50	160,263
2023-05-24	92.00	92.00	90.50	90.50	70,247
2023-05-23	92.00	92.50	92.00	92.00	129,631
2023-05-22	92.50	92.50	89.50	92.00	403,014
2023-05-19	92.50	89.00	89.00	89.00	209,239
2023-05-18	92.50	92.50	92.50	92.50	56,749
2023-05-17	92.50	95.00	95.00	92.50	123,725
2023-05-16	92.50	95.00	95.00	95.00	85,299
2023-05-15	92.50	92.50	92.50	92.50	73,148
2023-05-12	92.50	92.50	92.50	92.50	46,127
2023-05-11	92.50	92.50	92.50	92.50	133,674
2023-05-10	92.50	92.50	92.50	92.50	67,367
2023-05-09	93.00	92.50	92.00	92.50	200,801
2023-05-08	93.00	93.00	93.00	93.00	0
2023-05-05	93.00	93.50	92.50	93.00	163,976
2023-05-04	93.50	94.00	93.00	94.00	170,360
2023-05-03	94.50	94.50	93.50	93.50	176,536
2023-05-02	91.50	94.50	94.00	94.50	770,540
2023-05-01	91.50	91.50	91.50	91.50	0
2023-04-28	89.50	92.50	89.50	91.50	846,265
2023-04-27	89.00	89.50	87.50	89.50	2,031,025
2023-04-26	89.00	88.40	88.40	88.40	598,840
2023-04-25	92.50	92.50	89.00	89.00	709,935
2023-04-24	93.50	93.50	92.50	92.50	474,100
2023-04-21	94.00	97.00	97.00	97.00	466,214
2023-04-20	94.50	94.50	94.00	94.00	87,943
2023-04-19	95.50	95.50	94.50	94.50	164,149
2023-04-18	98.00	98.00	95.50	95.50	608,599
2023-04-17	99.00	99.00	97.00	98.00	320,636
2023-04-14	99.50	99.50	96.50	99.00	473,061
2023-04-13	101.00	101.00	101.00	101.00	133,816
2023-04-12	101.50	101.50	100.50	101.00	166,300
2023-04-11	102.00	102.00	101.00	101.50	457,241
2023-04-10	102.00	102.00	102.00	102.00	0
2023-04-07	102.00	102.00	102.00	102.00	0
2023-04-06	100.50	102.00	100.50	102.00	340,451
2023-04-05	101.50	101.00	101.00	101.00	148,577
2023-04-04	102.00	103.00	101.50	101.50	106,881
2023-04-03	102.00	102.00	102.00	102.00	172,591
2023-03-31	102.00	102.00	102.00	102.00	90,786
2023-03-30	102.00	102.00	102.00	102.00	169,533
2023-03-29	102.00	102.00	102.00	102.00	177,234
2023-03-28	100.00	103.00	103.00	103.00	342,421
2023-03-27	99.00	100.00	99.00	100.00	205,269
2023-03-24	100.50	100.50	99.00	99.00	246,302
2023-03-23	101.50	101.50	99.00	100.50	146,030
2023-03-22	99.50	101.50	99.50	101.50	725,196
2023-03-21	99.00	99.50	99.00	99.50	1,075,483
2023-03-20	104.00	100.00	99.00	99.00	932,726
2023-03-17	106.50	106.50	104.50	104.50	145,426
2023-03-16	108.00	108.00	106.50	106.50	309,572
2023-03-15	110.00	109.00	109.00	109.00	192,870
2023-03-14	110.00	110.50	110.50	110.50	281,167
2023-03-13	114.50	110.00	110.00	110.00	796,595
2023-03-10	114.50	114.50	114.00	114.00	364,676
2023-03-09	116.50	116.00	114.00	114.00	180,192
2023-03-08	116.00	117.50	115.50	117.50	218,238
2023-03-07	116.50	117.00	117.00	117.00	220,717
2023-03-06	118.00	118.00	116.50	116.50	155,539
2023-03-03	118.50	118.50	118.00	118.00	154,148
2023-03-02	118.00	118.00	118.00	118.00	871,610
2023-03-01	118.00	118.00	118.00	118.00	362,908
2023-02-28	119.00	119.00	118.00	118.00	218,563
2023-02-27	119.00	119.00	119.00	119.00	117,032
2023-02-24	119.00	119.50	119.00	119.00	287,010
2023-02-23	117.00	119.00	117.00	119.00	424,356
2023-02-22	119.00	118.00	116.00	117.00	121,078
2023-02-21	118.50	118.50	118.50	118.50	102,217
2023-02-20	118.50	118.50	118.50	118.50	126,074
2023-02-17	118.50	118.50	118.50	118.50	439,985
2023-02-16	118.50	118.50	117.50	118.50	266,389
2023-02-15	123.00	123.00	119.00	119.00	478,330
2023-02-14	122.00	125.00	121.25	122.50	574,216
2023-02-13	125.50	123.00	121.25	121.25	342,519
2023-02-10	128.50	126.50	123.50	125.00	234,968
2023-02-09	127.50	130.00	126.50	128.50	223,826
2023-02-08	131.00	131.00	127.50	127.50	242,805
2023-02-07	128.00	137.50	128.00	130.00	764,812
2023-02-06	121.50	128.00	121.50	128.00	725,550
2023-02-03	118.00	122.00	122.00	122.00	1,330,984
2023-02-02	117.50	118.00	117.50	118.00	986,738
2023-02-01	117.00	117.00	117.00	117.00	794,441
2023-01-31	116.50	118.00	116.50	117.00	333,682
2023-01-30	116.50	119.50	116.00	116.50	614,368
2023-01-27	117.50	118.00	116.50	117.00	664,790
2023-01-26	117.50	117.50	117.00	117.00	600,291
2023-01-25	117.50	117.50	117.50	117.50	281,419
2023-01-24	118.00	115.00	115.00	115.00	379,624
2023-01-23	118.50	119.00	118.00	119.00	1,089,044
2023-01-20	117.50	118.50	117.00	118.50	488,978
2023-01-19	119.50	120.50	116.50	116.50	498,391
2023-01-18	119.50	121.00	119.50	119.50	694,019
2023-01-17	119.50	121.00	119.50	119.50	627,891
2023-01-16	119.00	120.00	119.50	120.00	1,782,049
2023-01-13	118.00	119.00	118.00	118.50	2,742,252
2023-01-12	117.00	116.50	114.50	116.50	4,203,090
2023-01-11	107.50	121.00	110.00	121.00	8,642,017
2023-01-10	106.50	107.00	107.00	107.00	419,013
2023-01-09	104.00	107.50	103.50	106.50	1,128,356
2023-01-06	104.00	103.50	103.50	103.50	504,413
2023-01-05	104.00	103.50	103.00	103.50	812,919
2023-01-04	106.00	106.00	106.00	103.50	491,183
2023-01-03	103.00	104.00	103.50	104.00	1,939,214
2023-01-02	103.00	103.00	103.00	103.00	0
2022-12-30	104.00	104.00	102.50	103.00	1,128,028
2022-12-29	102.00	105.00	102.00	102.50	121,633
2022-12-28	102.00	104.00	102.00	104.00	99,427
2022-12-27	102.00	102.00	102.00	102.00	0
2022-12-26	102.00	102.00	102.00	102.00	0
2022-12-23	101.00	102.00	101.00	102.00	155,628
2022-12-22	102.50	102.50	101.00	101.00	290,062
2022-12-21	102.50	102.00	102.00	102.00	157,063
2022-12-20	102.00	102.50	102.00	102.50	256,233
2022-12-19	102.00	102.50	99.50	102.50	366,402
2022-12-16	103.00	103.00	99.00	99.50	123,713
2022-12-15	104.50	104.50	102.00	103.00	85,295
2022-12-14	98.50	105.00	104.50	105.00	1,119,049
2022-12-13	98.00	99.00	98.00	98.00	1,095,828
2022-12-12	101.50	98.00	98.00	98.00	164,337
2022-12-09	102.50	102.50	101.50	101.50	90,617
2022-12-08	102.50	102.50	102.50	102.50	32,900
2022-12-07	103.00	103.00	102.50	102.50	166,797
2022-12-06	104.50	104.00	104.00	104.00	120,642
2022-12-05	105.50	105.50	104.50	104.50	317,378
2022-12-02	93.50	111.00	105.50	105.50	676,244
2022-12-01	91.00	92.00	91.00	91.50	428,033
2022-11-30	91.50	93.40	90.60	90.60	210,365
2022-11-29	92.00	93.00	91.50	91.50	100,007
2022-11-28	91.50	93.00	92.00	92.00	96,180
2022-11-25	93.00	93.00	91.50	91.50	252,833
2022-11-24	93.50	93.50	93.50	93.50	665,553
2022-11-23	94.00	94.00	93.50	93.50	32,515
2022-11-22	95.50	95.50	94.00	94.00	42,971
2022-11-21	95.50	95.50	95.50	95.50	15,246
2022-11-18	96.00	96.00	95.50	95.50	40,108
2022-11-17	96.00	96.00	96.00	96.00	31,452
2022-11-16	99.00	99.00	96.00	96.00	116,001
2022-11-15	99.50	99.50	99.00	99.00	111,573
2022-11-14	100.50	100.50	99.00	99.00	233,111
2022-11-11	87.50	100.50	87.50	100.50	2,101,441
2022-11-10	89.50	89.50	87.50	87.50	172,450
2022-11-09	88.50	89.00	89.00	89.00	8,352
2022-11-08	88.00	87.00	87.00	87.00	56,714
2022-11-07	89.50	87.00	87.00	87.00	79,443
2022-11-04	87.50	88.50	87.50	88.00	110,799
2022-11-03	87.50	87.80	87.80	87.80	113,460
2022-11-02	88.00	85.00	85.00	85.00	502,303
2022-11-01	87.00	87.00	87.00	87.00	1,152,089
2022-10-31	87.00	87.00	87.00	87.00	1,212,127
2022-10-28	87.00	89.00	87.00	87.00	336,614
2022-10-27	87.00	87.00	87.00	87.00	310,628
2022-10-26	87.00	89.00	89.00	89.00	158,004
2022-10-25	87.00	87.00	87.00	87.00	5,729
2022-10-24	87.00	87.00	87.00	87.00	19,477
2022-10-21	87.00	87.00	85.00	87.00	156,761
2022-10-20	87.50	87.50	87.00	87.00	72,178
2022-10-19	91.00	91.00	85.50	87.50	51,350
2022-10-18	91.00	90.00	90.00	90.00	1,018,336
2022-10-17	91.00	91.00	91.00	91.00	205,613
2022-10-14	92.50	92.50	91.00	91.00	821,889
2022-10-13	98.00	98.00	98.00	98.00	13,497
2022-10-12	99.50	99.50	98.00	98.00	34,957
2022-10-11	99.50	99.50	99.50	99.50	26,035
2022-10-10	102.50	102.50	99.50	99.50	31,159
2022-10-07	102.50	102.50	100.00	101.50	28,146
2022-10-06	102.50	102.50	100.00	102.50	37,593
2022-10-05	102.50	102.50	102.50	102.50	37,144
2022-10-04	105.00	105.00	103.00	103.00	41,188
2022-10-03	106.00	105.00	105.00	105.00	55,471
2022-09-30	105.50	106.00	103.00	106.00	10,508
2022-09-29	106.50	106.50	105.50	105.50	16,501
2022-09-28	112.50	106.00	106.00	106.00	43,997
2022-09-27	112.25	112.25	112.25	112.25	1,939,264
2022-09-26	111.75	112.25	111.75	112.25	136,731
2022-09-23	111.00	111.75	110.00	111.75	38,134
2022-09-22	110.50	111.00	110.50	111.00	1,515,619
2022-09-21	108.00	111.00	111.00	111.00	25,877
2022-09-20	108.00	113.00	113.00	113.00	33,494
2022-09-19	108.00	108.00	108.00	108.00	0
2022-09-16	106.50	108.00	105.00	108.00	30,770
2022-09-15	106.50	106.50	105.00	106.50	35,456
2022-09-14	106.50	106.50	106.50	106.50	25,155
2022-09-13	103.50	106.50	106.50	106.50	43,627
2022-09-12	100.70	103.50	98.40	103.50	1,041,292
2022-09-09	100.20	100.20	100.20	100.20	33,055
2022-09-08	101.50	100.00	100.00	100.00	33,924
2022-09-07	101.50	101.50	101.50	101.50	7,009
2022-09-06	101.50	100.00	100.00	100.00	28,832
2022-09-05	101.50	101.50	101.50	101.50	39,815
2022-09-02	106.00	106.00	101.50	101.50	18,037
2022-09-01	107.50	105.00	105.00	105.00	10,469
2022-08-31	107.50	107.50	105.00	107.00	22,017
2022-08-30	111.00	111.00	105.00	107.00	223,342
2022-08-29	111.00	111.00	111.00	111.00	0
2022-08-26	110.50	113.50	110.50	111.00	122,833
2022-08-25	115.00	115.00	113.50	113.50	29,515
2022-08-24	115.00	115.00	115.00	115.00	1,226,768
2022-08-23	116.00	116.00	115.00	116.00	35,581
2022-08-22	117.50	117.50	116.00	116.00	13,265
2022-08-19	117.50	117.50	117.50	117.50	36,153
2022-08-18	117.50	117.50	115.00	117.50	45,175
2022-08-17	117.50	117.50	117.50	117.50	59,657
2022-08-16	117.50	117.00	117.00	117.00	359,342
2022-08-15	117.50	117.50	115.00	117.50	10,435
2022-08-12	117.50	117.50	117.50	117.50	218,186
2022-08-11	117.50	117.50	117.50	117.50	895,556
2022-08-10	117.50	117.50	115.00	117.50	444,686
2022-08-09	117.50	120.00	120.00	117.50	101,625
2022-08-08	117.50	117.50	117.50	117.50	27,537
2022-08-05	117.00	117.50	115.00	117.50	47,002
2022-08-04	117.00	117.50	115.00	117.50	15,214
2022-08-03	118.50	118.50	117.50	117.50	34,995
2022-08-02	118.50	118.50	118.50	118.50	335,764
2022-08-01	116.00	118.00	118.00	118.00	89,500
2022-07-29	118.50	118.50	116.00	116.50	67,571
2022-07-28	118.50	121.00	121.00	121.00	106,611
2022-07-27	114.00	118.50	114.00	118.50	33,452
2022-07-26	113.50	114.00	113.00	114.00	47,638
2022-07-25	112.50	113.50	112.50	113.50	41,590
2022-07-22	111.50	113.00	113.00	113.00	73,300
2022-07-21	112.00	112.00	110.00	111.50	35,513
2022-07-20	108.50	112.50	106.00	112.00	93,742
2022-07-19	113.50	113.50	109.50	109.50	469,982
2022-07-18	113.50	113.50	112.00	113.50	130,507
2022-07-15	112.50	113.00	113.00	113.00	63,349
2022-07-14	115.00	115.00	111.50	112.50	40,825
2022-07-13	116.50	116.50	115.00	115.00	34,019
2022-07-12	117.50	117.50	116.00	116.50	113,045
2022-07-11	117.50	120.00	120.00	120.00	59,276
2022-07-08	119.00	119.00	115.00	117.50	257,493
2022-07-07	119.50	115.00	115.00	115.00	26,982
2022-07-06	121.50	121.50	121.50	121.50	28,710
2022-07-05	121.50	121.50	118.00	121.50	34,059
2022-07-04	121.50	121.50	121.50	121.50	29,899
2022-07-01	120.00	121.50	117.50	121.50	32,588
2022-06-30	127.50	127.50	120.00	120.00	65,577
2022-06-29	130.50	131.50	127.50	127.50	47,023
2022-06-28	126.00	130.00	128.00	128.00	146,066
2022-06-27	117.50	125.00	125.00	125.00	55,797
2022-06-24	117.50	117.50	117.50	117.50	14,708
2022-06-23	117.50	117.50	117.50	117.50	12,535
2022-06-22	118.50	118.50	117.50	117.50	6,975
2022-06-21	117.50	118.50	117.50	118.50	42,747
2022-06-20	121.00	121.00	117.50	117.50	41,927
2022-06-17	121.00	121.00	121.00	121.00	32,671
2022-06-16	122.00	122.00	121.00	121.00	41,635
2022-06-15	124.00	124.00	123.00	123.00	41,020
2022-06-14	132.50	132.50	124.00	124.00	102,795
2022-06-13	137.00	137.00	133.00	133.00	56,656
2022-06-10	135.00	137.50	135.00	137.00	20,780
2022-06-09	137.50	137.50	135.00	137.50	47,593
2022-06-08	136.00	139.00	139.00	137.50	40,692
2022-06-07	138.00	138.00	136.00	136.00	23,778
2022-06-06	131.00	135.00	130.00	135.00	95,386
2022-06-03	131.00	131.00	131.00	131.00	0
2022-06-02	131.00	131.00	131.00	131.00	0
2022-06-01	127.50	133.00	124.00	131.00	42,989
2022-05-31	127.50	127.50	125.00	127.50	15,991
2022-05-30	126.50	126.50	126.00	126.50	79,048
2022-05-27	120.00	123.00	115.50	123.00	399,425
2022-05-26	112.50	113.00	110.00	113.00	12,073
2022-05-25	112.50	112.50	110.00	112.50	229,804
2022-05-24	109.50	112.50	108.00	112.50	101,291
2022-05-23	110.00	110.00	108.00	109.50	385,673
2022-05-20	110.50	110.50	109.00	110.00	155,587
2022-05-19	114.00	111.00	110.00	110.50	871,720
2022-05-18	116.00	116.00	115.00	115.50	116,928
2022-05-17	115.00	116.00	115.00	116.00	57,135
2022-05-16	116.00	116.00	115.00	116.00	56,765
2022-05-13	117.75	117.75	115.50	116.25	36,937
2022-05-12	120.00	120.00	117.75	117.75	79,652
2022-05-11	124.00	121.00	121.00	121.00	575,583
2022-05-10	125.50	125.50	124.00	124.00	234,627
2022-05-09	134.00	123.00	123.00	123.00	83,315
2022-05-06	135.00	135.00	134.00	134.00	6,203
2022-05-05	138.50	138.50	135.00	135.00	72,604
2022-05-04	138.50	138.50	137.00	138.50	59,160
2022-05-03	141.50	141.50	138.50	138.50	24,405
2022-05-02	140.00	140.00	140.00	140.00	0
2022-04-29	143.50	140.00	140.00	140.00	62,712
2022-04-28	143.50	143.50	143.00	143.50	7,307
2022-04-27	147.50	142.00	142.00	142.00	443,323
2022-04-26	147.50	147.50	147.50	147.50	2,404
2022-04-25	147.50	147.50	147.50	147.50	31,483
2022-04-22	147.50	147.50	147.50	147.50	531,202
2022-04-21	147.50	147.50	147.50	147.50	55,301
2022-04-20	147.50	147.50	147.50	147.50	377,864
2022-04-19	147.50	147.50	146.50	147.50	79,898
2022-04-18	147.50	147.50	147.50	147.50	0
2022-04-15	147.50	147.50	147.50	147.50	0
2022-04-14	147.50	147.50	147.50	147.50	172,200
2022-04-13	147.50	147.50	145.00	147.50	57,994
2022-04-12	147.50	146.00	146.00	146.00	78,296
2022-04-11	147.50	147.50	145.00	147.50	864,167
2022-04-08	148.50	148.50	147.00	147.50	92,046
2022-04-07	148.50	148.50	147.00	148.50	147,767
2022-04-06	148.50	148.50	147.00	148.50	613,851
2022-04-05	148.50	148.50	147.00	148.50	291,966
2022-04-04	150.00	150.00	148.00	148.50	47,476
2022-04-01	150.00	150.00	148.00	150.00	72,077
2022-03-31	151.00	151.00	151.00	151.00	758,888
2022-03-30	154.00	152.00	152.00	151.00	49,906
2022-03-29	150.50	154.00	154.00	154.00	168,506
2022-03-28	149.00	150.50	148.00	150.50	44,985
2022-03-25	149.00	149.00	145.00	149.00	26,139
2022-03-24	149.00	149.00	145.00	149.00	15,712
2022-03-23	149.00	149.00	145.00	149.00	575,492
2022-03-22	149.00	149.00	145.00	149.00	500,184
2022-03-21	149.00	149.00	145.00	149.00	1,463,933
2022-03-18	150.00	151.50	147.00	149.00	177,303
2022-03-17	149.00	150.00	145.00	150.00	367,145
2022-03-16	147.50	149.00	145.00	149.00	34,248
2022-03-15	147.50	150.00	150.00	147.50	25,130
2022-03-14	147.50	150.00	147.50	150.00	74,033
2022-03-11	142.50	148.50	148.50	148.50	65,272
2022-03-10	142.50	142.50	140.00	142.50	621,994
2022-03-09	138.50	142.50	140.00	142.50	36,890
2022-03-08	139.00	139.00	135.00	138.50	31,362
2022-03-07	147.50	140.00	136.50	140.00	105,587
2022-03-04	161.00	153.00	149.00	149.00	94,589
2022-03-03	163.00	163.00	160.00	161.00	54,942
2022-03-02	163.00	163.00	163.00	163.00	50,820
2022-03-01	163.00	164.00	164.00	164.00	45,013
2022-02-28	160.00	163.00	160.00	162.00	271,783
2022-02-25	167.50	167.50	162.00	162.00	69,152
2022-02-24	172.50	172.50	167.50	167.50	260,547
2022-02-23	172.50	172.50	170.00	172.50	18,002
2022-02-22	175.50	172.50	170.00	172.50	744,329
2022-02-21	175.50	175.00	175.00	175.00	16,746
2022-02-18	175.50	175.50	175.00	175.50	88,629
2022-02-17	175.50	175.00	175.00	175.00	22,114
2022-02-16	175.50	175.50	175.00	175.50	96,031
2022-02-15	176.00	176.00	175.00	175.50	6,307,687
2022-02-14	176.50	176.50	175.00	176.00	7,701,541
2022-02-11	174.00	176.50	170.00	176.50	3,622,803
2022-02-10	172.50	174.00	170.00	174.00	4,739,900
2022-02-09	172.50	172.50	170.00	172.50	706,013
2022-02-08	172.50	172.50	170.00	172.50	106,208
2022-02-07	172.50	172.50	170.00	172.50	115,399
2022-02-04	172.50	172.50	170.00	172.50	79,944
2022-02-03	173.50	173.50	172.00	172.50	377,103
2022-02-02	172.50	173.50	170.00	173.50	73,701
2022-02-01	170.50	175.00	175.00	175.00	579,178
2022-01-31	166.00	170.00	169.00	169.00	149,776
2022-01-28	166.00	170.00	170.00	170.00	23,270
2022-01-27	168.00	166.00	165.00	166.00	640,978
2022-01-26	166.50	168.00	165.00	168.00	208,085
2022-01-25	176.50	165.00	165.00	165.00	777,155
2022-01-24	176.50	176.50	173.00	175.00	46,330
2022-01-21	179.00	180.50	174.00	174.00	195,729
2022-01-20	180.50	181.50	178.00	181.00	78,072
2022-01-19	182.50	182.50	179.00	180.50	98,708
2022-01-18	181.50	182.50	181.50	182.50	32,559
2022-01-17	186.00	186.50	182.50	182.50	233,682
2022-01-14	188.50	188.50	186.00	187.50	90,610
2022-01-13	192.50	192.50	188.50	188.50	35,699
2022-01-12	194.00	195.50	190.00	195.50	306,096
2022-01-11	202.00	195.00	195.00	195.00	291,436
2022-01-10	202.50	203.50	198.00	203.50	356,306
2022-01-07	204.50	205.00	205.00	205.00	66,230
2022-01-06	198.50	204.50	195.00	204.50	329,109
2022-01-05	193.50	198.50	190.00	198.50	57,364
2022-01-04	196.00	196.00	195.00	195.00	164,342
2022-01-03	195.00	195.00	195.00	195.00	0
2021-12-31	194.00	196.50	190.00	195.00	42,737
2021-12-30	192.00	199.50	199.50	199.50	62,663
2021-12-29	186.50	188.00	188.00	188.00	128,827
2021-12-28	183.00	183.00	183.00	183.00	0
2021-12-27	183.00	183.00	183.00	183.00	0
2021-12-24	186.50	183.00	183.00	183.00	27,950
2021-12-23	186.50	190.00	186.00	186.00	108,007
2021-12-22	186.00	189.00	189.00	189.00	162,064
2021-12-21	186.50	186.00	186.00	186.00	176,055
2021-12-20	187.50	186.50	186.50	186.50	241,148
2021-12-17	186.50	185.00	185.00	185.00	138,471
2021-12-16	186.00	183.00	183.00	183.00	165,635
2021-12-15	188.50	189.00	189.00	189.00	52,151
2021-12-14	188.00	190.50	186.00	188.50	84,959
2021-12-13	188.00	193.00	193.00	193.00	152,190
2021-12-10	187.50	191.50	191.50	191.50	80,697
2021-12-09	186.00	187.50	182.00	187.50	205,647
2021-12-08	172.50	186.00	170.00	183.50	264,418
2021-12-07	172.50	170.00	170.00	170.00	160,626
2021-12-06	171.50	175.00	175.00	175.00	29,719
2021-12-03	171.50	175.00	175.00	175.00	33,511
2021-12-02	171.50	171.50	171.50	171.50	65,618
2021-12-01	170.50	166.00	166.00	166.00	76,032
2021-11-30	171.00	171.00	171.00	171.00	26,007
2021-11-29	171.00	169.00	169.00	169.00	5,283
2021-11-26	173.50	172.00	170.00	170.00	309,436
2021-11-25	178.50	178.50	173.50	173.50	34,182
2021-11-24	181.50	181.50	178.00	178.50	47,771
2021-11-23	186.50	182.50	180.00	180.00	94,917
2021-11-22	185.00	187.00	185.00	187.00	20,764
2021-11-19	188.50	186.00	186.00	186.00	62,969
2021-11-18	188.50	187.00	187.00	187.00	14,721
2021-11-17	188.50	183.00	183.00	183.00	77,978
2021-11-16	188.50	188.50	187.00	188.50	9,817
2021-11-15	192.50	192.50	188.50	188.50	50,052
2021-11-12	191.00	195.00	190.00	195.00	185,544
2021-11-11	192.50	192.50	190.00	191.00	75,720
2021-11-10	192.50	192.50	192.50	192.50	17,142
2021-11-09	192.50	192.50	190.00	192.50	28,397
2021-11-08	192.50	192.50	190.00	192.00	115,285
2021-11-05	189.00	190.00	190.00	190.00	792,780
2021-11-04	181.50	200.00	185.00	200.00	578,240
2021-11-03	181.50	181.50	180.00	181.50	25,984
2021-11-02	181.00	181.00	181.00	181.00	52,902
2021-11-01	181.50	181.00	181.00	181.00	44,778
2021-10-29	182.00	182.50	180.00	180.00	74,259
2021-10-28	177.50	182.00	182.00	182.00	30,198
2021-10-27	182.50	182.00	181.00	181.00	120,745
2021-10-26	180.00	183.50	179.00	179.00	133,010
2021-10-25	179.00	179.00	178.00	179.00	30,044
2021-10-22	179.00	179.00	179.00	179.00	19,207
2021-10-21	178.50	179.00	177.00	179.00	1,125,062
2021-10-20	178.50	178.50	177.00	178.50	8,934
2021-10-19	178.50	178.50	177.00	178.50	7,175
2021-10-18	178.50	178.50	178.50	178.50	25,976
2021-10-15	178.50	178.50	177.00	178.50	23,594
2021-10-14	178.50	178.50	177.00	178.50	59,870
2021-10-13	177.00	178.50	177.00	177.00	19,471
2021-10-12	177.00	176.00	176.00	176.00	997,951
2021-10-11	177.00	177.00	176.00	177.00	25,739
2021-10-08	176.00	177.50	175.00	177.00	46,071
2021-10-07	175.00	175.00	174.00	175.00	296,281
2021-10-06	175.00	175.00	174.00	175.00	24,408
2021-10-05	176.50	176.50	175.00	175.00	134,440
2021-10-04	178.50	178.50	176.50	176.50	24,986
2021-10-01	179.00	179.00	178.00	178.50	31,012
2021-09-30	178.50	179.00	177.00	179.00	300,868
2021-09-29	178.50	178.50	177.00	178.50	15,316
2021-09-28	177.50	180.00	180.00	180.00	230,878
2021-09-27	177.50	180.00	180.00	180.00	76,065
2021-09-24	176.00	177.00	177.00	177.00	35,002
2021-09-23	175.00	175.00	170.00	175.00	156,255
2021-09-22	172.50	174.00	170.00	174.00	67,896
2021-09-21	172.50	172.50	170.00	172.50	166,728
2021-09-20	177.50	177.50	172.50	172.50	561,742
2021-09-17	177.50	177.50	175.00	177.50	32,362
2021-09-16	175.00	177.50	170.00	177.50	54,476
2021-09-15	175.00	175.00	170.50	175.00	377,710
2021-09-14	174.00	172.50	172.50	172.50	238,931
2021-09-13	175.50	175.50	172.50	172.50	81,814
2021-09-10	180.00	180.00	175.50	175.50	161,501
2021-09-09	180.00	180.00	178.00	180.00	51,827
2021-09-08	178.50	180.00	177.00	180.00	58,809
2021-09-07	178.00	178.50	176.00	178.50	109,746
2021-09-06	182.50	182.50	175.00	177.00	43,982
2021-09-03	183.50	183.50	180.00	183.50	43,899
2021-09-02	183.50	187.00	187.00	183.50	108,958
2021-09-01	182.50	183.50	180.00	183.50	701,984
2021-08-31	181.50	182.50	178.00	182.50	21,922
2021-08-30	178.00	178.00	178.00	178.00	0
2021-08-27	178.00	178.00	178.00	178.00	68,297
2021-08-26	178.00	178.00	176.00	178.00	4,306
2021-08-25	178.00	178.00	176.00	178.00	8,605
2021-08-24	178.00	178.00	176.00	178.00	5,808
2021-08-23	178.00	178.00	176.00	178.00	41,970
2021-08-20	185.00	185.00	178.00	178.00	24,483
2021-08-19	185.00	192.00	192.00	182.50	90,776
2021-08-18	185.00	186.00	180.00	185.00	89,920
2021-08-17	175.00	185.00	180.00	185.00	346,308
2021-08-16	175.00	175.00	170.00	175.00	22,419
2021-08-13	175.00	175.00	170.00	175.00	25,471
2021-08-12	175.00	175.00	170.00	175.00	9,000
2021-08-11	175.00	175.00	170.00	175.00	21,699
2021-08-10	175.00	175.00	170.00	175.00	22,464
2021-08-09	175.00	175.00	170.00	175.00	25,313
2021-08-06	175.00	175.00	170.00	175.00	507,761
2021-08-05	175.00	175.00	170.00	175.00	31,496
2021-08-04	175.00	180.00	180.00	180.00	23,009
2021-08-03	175.00	175.00	170.00	175.00	56,851
2021-08-02	175.00	170.00	170.00	170.00	243,462
2021-07-30	175.00	175.00	170.00	175.00	120,908
2021-07-29	175.00	175.00	170.00	175.00	14,253
2021-07-28	175.00	175.00	170.00	175.00	21,485
2021-07-27	175.00	175.00	170.00	175.00	21,628
2021-07-26	175.00	171.50	171.50	175.00	37,028
2021-07-23	177.50	177.50	175.00	177.50	34,329
2021-07-22	176.00	177.50	175.00	177.50	136,487
2021-07-21	177.50	177.50	175.00	177.50	102,609
2021-07-20	177.50	177.50	175.00	177.50	36,060
2021-07-19	179.00	179.00	175.00	177.50	36,707
2021-07-16	179.00	179.00	175.00	177.50	203,732
2021-07-15	182.50	182.50	177.50	177.50	898,254
2021-07-14	183.50	183.50	180.00	182.50	14,296
2021-07-13	183.50	183.50	180.00	182.50	58,177
2021-07-12	186.00	186.00	182.50	182.50	74,125
2021-07-09	186.00	187.50	186.00	186.00	322,410
2021-07-08	190.00	190.00	185.00	185.00	101,878
2021-07-07	172.50	188.00	188.00	188.00	622,369
2021-07-06	172.50	172.50	170.00	172.50	43,525
2021-07-05	172.50	172.50	170.00	172.50	131,329
2021-07-02	172.50	172.50	170.00	172.50	4,531
2021-07-01	172.50	175.00	175.00	172.50	21,345
2021-06-30	172.50	172.00	172.00	172.50	41,176
2021-06-29	172.50	172.50	170.00	172.50	85,334
2021-06-28	172.50	172.50	170.00	172.50	20,693
2021-06-25	172.50	172.50	170.00	172.50	13,455
2021-06-24	172.50	172.00	172.00	172.00	5,372
2021-06-23	172.50	172.50	170.00	172.50	422,767
2021-06-22	172.50	172.50	170.00	172.50	26,912
2021-06-21	174.00	174.00	170.00	172.50	288,186
2021-06-18	173.50	173.50	170.00	172.50	170,487
2021-06-17	172.50	172.50	170.00	172.50	87,526
2021-06-16	172.50	172.50	170.00	172.50	22,785
2021-06-15	172.50	172.50	172.50	172.50	32,349
2021-06-14	172.50	172.50	170.00	172.50	68,331
2021-06-11	172.50	172.50	170.00	172.50	69,047
2021-06-10	172.00	175.00	175.00	172.50	686,760
2021-06-09	173.50	171.00	171.00	171.00	95,967
2021-06-08	173.50	173.50	170.00	172.50	2,974,223
2021-06-07	175.00	175.00	172.00	172.50	12,055,626
2021-06-04	175.00	175.00	172.00	175.00	16,756
2021-06-03	175.00	175.00	172.00	175.00	15,698
2021-06-02	175.00	175.00	172.00	175.00	48,024
2021-06-01	175.00	175.00	175.00	175.00	69,688
2021-05-28	172.50	173.00	173.00	173.00	403,461
2021-05-27	167.50	171.50	165.00	171.50	296,915
2021-05-26	167.50	167.50	165.00	167.50	36,981
2021-05-25	167.50	167.50	165.00	167.50	52,324

Share	Price	Change
Tern (TERN)	0.90	33.33%
Creo Medical (CREO)	14.50	27.47%
Cellbxhealth (CLBX)	1.75	25%
Ceres Power (CWR)	807.50	21.43%
Hardide (HDD)	50.00	20.48%

Share	Price	Change
Adm Energy (ADME)	0.0275	-15.38%
Harvest Mi (di) (HMI)	0.30	-14.29%
Catenai Plc (CTAI)	0.24	-11.11%
Quadrise (QED)	2.11	-10.59%
Sabien Tech. (SNT)	4.25	-10.53%

Share	Price	Volume
Ethernity Net (ENET)	0.0013	1,662,424,305
Quantum Helium (QHE)	0.02775	1,444,593,753
Forgent (FORG)	0.0145	789,026,272
Premier African Minerals (PREM)	0.0195	530,152,018
Active Energy (AEG)	0.1075	318,923,153