Pennon Share History

Pennon Share Price history. The following table shows end-of-day data PNN historical share prices for Pennon, 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.

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

Date	Open	High	Low	Close	Volume
2026-10-23	332.40	336.60	331.60	335.00	3,056,099
2026-10-22	327.60	335.00	326.80	333.00	2,044,695
2026-10-21	337.00	337.00	329.00	333.40	5,875,517
2026-10-20	326.40	337.20	322.80	337.20	6,303,391
2026-10-19	324.20	332.80	321.00	328.00	6,702,767
2026-10-16	326.80	327.40	318.80	326.20	7,680,684
2026-10-15	324.00	328.00	321.80	325.20	5,847,600
2026-10-14	326.80	331.60	316.80	323.00	5,768,731
2026-10-13	327.80	328.40	316.40	321.20	2,413,502
2026-10-12	335.00	335.00	311.20	323.00	3,377,133
2026-10-09	371.00	374.80	357.00	357.00	6,716,308
2026-10-08	355.40	376.40	355.40	371.00	10,761,909
2026-10-07	400.00	404.40	340.00	361.20	14,492,883
2026-10-06	455.40	459.40	448.20	452.00	971,444
2026-10-05	463.00	463.00	444.40	448.60	2,232,279
2026-10-02	450.00	459.40	444.80	458.80	1,566,572
2026-10-01	451.20	454.40	443.40	443.60	1,720,742
2026-09-30	450.00	468.80	446.40	458.00	2,160,476
2026-09-29	445.20	447.80	435.60	442.00	1,176,377
2026-09-28	460.40	460.40	445.00	445.00	1,142,548
2026-09-25	442.00	457.20	442.00	448.00	838,247
2026-09-24	451.40	459.60	449.20	450.80	1,389,534
2026-09-23	454.60	467.40	453.60	453.60	1,042,267
2026-09-22	465.80	467.60	456.40	466.80	1,258,831
2026-09-21	453.60	459.00	447.80	459.00	1,395,246
2026-09-18	455.60	461.20	449.60	451.20	6,577,140
2026-09-17	451.80	462.60	450.00	462.60	6,942,447
2026-09-16	445.20	450.80	442.00	449.80	3,517,211
2026-09-15	448.80	449.00	439.80	447.00	559,832
2026-09-14	449.00	452.60	444.20	444.20	873,990
2026-09-11	449.20	454.60	444.80	449.40	1,084,256
2026-09-10	449.00	453.40	446.60	447.20	1,066,032
2026-09-09	452.60	461.00	444.80	447.20	1,347,730
2026-09-08	457.00	458.80	450.20	453.20	1,268,346
2026-09-07	463.40	464.60	460.00	460.00	3,215,516
2026-09-04	459.40	467.80	459.00	463.80	2,239,034
2026-09-03	453.00	463.20	453.00	461.40	1,094,661
2026-09-02	479.60	479.60	457.00	460.00	1,324,797
2026-09-01	477.20	482.60	465.80	473.00	998,967
2026-08-31	479.00	479.00	479.00	479.00	0
2026-08-28	474.20	479.00	473.40	479.00	1,728,326
2026-08-27	477.80	477.80	468.60	474.40	1,217,690
2026-08-26	473.40	477.80	472.60	475.00	2,515,075
2026-08-25	467.00	474.80	459.20	473.00	1,150,337
2026-08-24	456.00	465.80	456.00	462.40	403,469
2026-08-21	465.20	466.60	458.00	461.80	650,160
2026-08-20	467.00	467.00	456.00	458.20	1,021,190
2026-08-19	456.40	460.00	454.40	455.40	592,028
2026-08-18	455.20	460.20	452.60	458.40	1,017,976
2026-08-17	464.40	465.20	452.20	453.60	1,144,479
2026-08-14	469.60	471.00	460.60	462.20	1,780,056
2026-08-13	469.20	472.60	459.40	467.80	1,272,119
2026-08-12	472.20	475.60	467.40	468.00	890,532
2026-08-11	468.00	470.20	463.80	463.80	1,529,340
2026-08-10	475.00	475.00	465.60	467.40	911,613
2026-08-07	464.60	471.80	459.00	469.80	3,091,948
2026-08-06	457.20	464.40	456.00	464.40	2,169,335
2026-08-05	459.00	470.20	457.00	457.60	1,539,318
2026-08-04	456.20	467.00	456.20	459.20	912,948
2026-08-03	465.00	465.80	456.00	456.00	1,090,608
2026-07-31	472.60	472.60	460.00	463.00	1,200,553
2026-07-30	466.40	469.20	460.40	464.60	1,342,580
2026-07-29	470.80	478.80	459.00	463.40	881,442
2026-07-28	463.20	475.20	460.60	470.80	1,486,962
2026-07-27	470.40	473.80	461.00	461.00	1,089,094
2026-07-24	462.60	468.20	456.80	468.20	1,299,918
2026-07-23	475.60	477.00	463.60	463.60	1,670,700
2026-07-22	482.40	497.40	482.20	495.60	1,248,298
2026-07-21	488.60	490.80	481.20	483.80	2,073,927
2026-07-20	489.80	496.00	488.00	490.40	1,421,631
2026-07-17	485.20	503.50	485.20	494.20	5,193,260
2026-07-16	487.80	495.20	483.40	487.80	1,148,047
2026-07-15	485.80	489.60	480.20	487.20	1,440,399
2026-07-14	484.60	487.80	480.80	487.40	1,041,625
2026-07-13	480.00	489.00	476.40	484.00	1,231,205
2026-07-10	471.60	476.00	470.80	476.00	1,078,469
2026-07-09	470.60	473.60	465.20	470.00	724,722
2026-07-08	480.60	480.60	469.00	470.00	1,022,218
2026-07-07	481.00	486.20	479.80	479.80	903,734
2026-07-06	478.20	492.00	478.20	483.00	1,353,121
2026-07-03	479.00	482.00	475.20	481.60	913,663
2026-07-02	463.80	476.20	463.80	474.80	910,779
2026-07-01	471.80	471.80	461.20	465.60	1,174,494
2026-06-30	474.40	475.00	462.40	465.80	2,876,377
2026-06-29	466.80	475.60	463.20	471.40	3,801,016
2026-06-26	466.00	472.40	462.60	466.40	1,237,929
2026-06-25	468.60	477.00	466.00	466.00	1,362,008
2026-06-24	460.00	469.40	456.40	469.40	1,724,058
2026-06-23	462.00	463.20	455.00	458.40	1,469,788
2026-06-22	458.00	463.40	452.60	463.40	1,146,258
2026-06-19	463.80	465.00	458.60	459.60	2,699,484
2026-06-18	466.40	468.80	460.60	463.40	1,561,574
2026-06-17	467.40	468.00	461.00	468.00	1,353,063
2026-06-16	467.00	471.80	459.60	466.40	4,370,316
2026-06-15	487.40	487.40	465.00	469.80	2,360,907
2026-06-12	483.00	486.80	476.20	476.20	1,087,488
2026-06-11	489.40	497.80	475.20	476.00	2,230,443
2026-06-10	500.50	513.50	483.00	498.80	1,827,444
2026-06-09	507.50	515.50	501.00	507.50	1,184,627
2026-06-08	526.50	526.50	501.00	513.50	1,011,486
2026-06-05	520.00	522.00	512.50	514.00	973,591
2026-06-04	502.00	513.00	501.00	513.00	958,981
2026-06-03	496.40	506.00	496.40	503.50	918,977
2026-06-02	505.50	513.50	493.20	496.40	1,093,361
2026-06-01	515.50	517.00	497.20	503.50	911,320
2026-05-29	524.00	527.00	516.00	516.00	1,227,831
2026-05-28	530.50	532.50	522.50	522.50	1,192,754
2026-05-27	532.00	536.50	526.50	533.00	1,011,257
2026-05-26	535.50	541.00	530.00	535.00	2,113,768
2026-05-25	529.00	529.00	529.00	529.00	0
2026-05-22	508.00	532.00	508.00	529.00	1,051,095
2026-05-21	517.50	527.00	515.00	519.50	1,250,636
2026-05-20	507.00	520.00	507.00	520.00	1,318,775
2026-05-19	505.50	513.50	503.00	508.00	1,163,005
2026-05-18	490.00	504.00	482.00	504.00	2,329,210
2026-05-15	518.50	524.00	484.00	488.40	4,032,550
2026-05-14	540.00	540.00	533.00	533.50	639,765
2026-05-13	527.00	544.00	526.50	535.00	1,769,518
2026-05-12	530.00	534.50	525.00	527.00	1,540,213
2026-05-11	540.00	540.00	531.50	539.00	2,817,536
2026-05-08	522.00	542.50	521.50	538.50	1,816,343
2026-05-07	531.00	531.00	518.00	526.00	879,521
2026-05-06	526.50	532.50	523.00	530.50	4,095,298
2026-05-05	542.00	552.00	524.00	528.00	1,545,657
2026-05-04	542.00	542.00	542.00	542.00	0
2026-05-01	534.50	547.00	533.50	542.00	1,165,403
2026-04-30	530.00	559.00	518.50	549.50	3,093,737
2026-04-29	525.00	530.00	512.50	516.50	754,893
2026-04-28	526.50	533.00	525.50	528.50	4,892,045
2026-04-27	523.50	526.50	519.50	526.00	4,809,225
2026-04-24	528.50	536.50	522.50	522.50	3,390,613
2026-04-23	524.50	532.00	521.50	529.00	810,033
2026-04-22	532.00	533.50	527.00	527.00	1,142,977
2026-04-21	546.00	550.50	530.00	530.00	998,288
2026-04-20	544.50	546.50	537.50	543.50	872,430
2026-04-17	543.00	543.00	529.00	541.50	3,269,877
2026-04-16	539.00	549.50	538.50	541.50	1,251,741
2026-04-15	549.50	552.00	538.50	539.00	1,561,577
2026-04-14	548.50	556.00	544.50	550.50	1,668,822
2026-04-13	561.00	565.00	545.00	545.00	1,603,504
2026-04-10	565.00	568.50	562.50	568.00	782,451
2026-04-09	557.50	565.00	557.00	565.00	694,503
2026-04-08	560.50	570.00	555.50	556.50	1,142,808
2026-04-07	548.50	558.00	546.50	550.00	1,536,564
2026-04-06	554.50	554.50	554.50	554.50	0
2026-04-03	554.50	554.50	554.50	554.50	0
2026-04-02	540.50	559.00	537.50	554.50	1,620,176
2026-04-01	537.50	548.00	537.00	544.00	1,714,235
2026-03-31	527.00	539.00	527.00	529.50	1,374,802
2026-03-30	526.50	530.50	517.00	530.50	1,263,080
2026-03-27	520.50	524.00	509.50	517.50	800,310
2026-03-26	517.50	521.50	511.50	520.00	929,726
2026-03-25	512.00	524.00	509.50	521.50	869,716
2026-03-24	516.50	519.50	506.00	506.00	817,640
2026-03-23	498.00	523.00	488.00	513.00	2,162,731
2026-03-20	516.50	522.50	508.00	508.00	6,677,063
2026-03-19	533.00	537.00	509.00	512.50	1,893,527
2026-03-18	563.00	563.00	539.50	541.00	1,418,842
2026-03-17	552.00	568.00	552.00	562.00	1,447,307
2026-03-16	543.00	557.50	538.50	550.50	935,116
2026-03-13	558.50	565.50	547.00	547.00	789,438
2026-03-12	541.00	554.50	539.50	554.50	1,828,437
2026-03-11	541.00	553.00	539.50	541.00	1,930,983
2026-03-10	543.00	558.50	542.50	545.00	1,927,694
2026-03-09	541.00	541.00	528.50	535.50	1,936,908
2026-03-06	565.00	570.00	547.50	547.50	1,384,849
2026-03-05	571.50	578.00	558.50	565.00	933,535
2026-03-04	570.00	579.50	570.00	570.50	1,135,925
2026-03-03	584.00	593.00	565.00	569.00	1,717,866
2026-03-02	595.50	605.50	593.00	595.00	842,142
2026-02-27	597.50	604.50	589.50	600.00	1,527,749
2026-02-26	596.50	599.00	592.50	594.00	1,072,064
2026-02-25	585.00	599.50	580.00	595.50	698,285
2026-02-24	590.50	600.00	589.50	590.00	1,342,413
2026-02-23	583.00	590.00	579.50	586.50	1,063,867
2026-02-20	585.50	588.50	581.00	583.50	652,271
2026-02-19	584.50	585.00	569.00	581.50	1,821,091
2026-02-18	593.50	594.00	585.50	585.50	970,486
2026-02-17	588.50	597.00	587.00	590.00	743,770
2026-02-16	580.00	588.50	578.50	588.00	862,822
2026-02-13	579.50	590.00	573.50	583.50	3,935,560
2026-02-12	571.00	577.50	558.00	577.50	977,174
2026-02-11	558.00	570.50	554.50	567.00	1,424,297
2026-02-10	541.50	558.50	541.50	558.50	1,256,585
2026-02-09	555.00	555.50	532.00	545.50	2,536,351
2026-02-06	555.00	555.00	546.50	550.00	1,444,142
2026-02-05	560.00	560.00	542.00	553.00	1,315,859
2026-02-04	551.00	561.50	550.00	558.50	1,377,286
2026-02-03	543.00	548.50	538.00	548.50	1,012,617
2026-02-02	548.00	556.50	546.00	546.00	3,159,125
2026-01-30	556.00	559.00	546.50	546.50	1,954,199
2026-01-29	556.50	556.50	547.00	556.50	2,470,147
2026-01-28	558.00	567.00	555.00	565.00	628,915
2026-01-27	552.50	557.00	545.50	557.00	823,036
2026-01-26	553.00	555.50	545.50	549.00	1,210,865
2026-01-23	551.50	553.50	544.00	545.50	696,216
2026-01-22	554.00	554.50	535.50	552.50	1,748,845
2026-01-21	567.50	567.50	542.00	545.50	845,782
2026-01-20	556.00	564.50	551.00	551.00	939,529
2026-01-19	547.00	560.00	546.00	555.50	1,068,715
2026-01-16	543.50	549.50	537.50	545.00	6,047,863
2026-01-15	532.50	542.00	530.00	541.00	2,485,199
2026-01-14	524.50	532.50	521.50	532.50	578,806
2026-01-13	535.50	535.50	522.00	524.50	820,856
2026-01-12	540.00	544.50	528.50	533.50	999,387
2026-01-09	540.50	549.50	539.50	549.00	671,425
2026-01-08	559.00	559.00	547.00	547.00	652,505
2026-01-07	545.00	550.50	542.00	550.50	1,070,990
2026-01-06	537.50	548.50	529.00	542.00	564,938
2026-01-05	535.50	535.50	521.00	531.50	802,847
2026-01-02	530.50	535.50	527.50	531.50	417,117
2026-01-01	527.50	527.50	527.50	527.50	0
2025-12-31	520.50	533.00	520.50	527.50	161,731
2025-12-30	531.50	534.50	526.00	532.50	749,189
2025-12-29	532.50	532.50	520.00	528.50	600,336
2025-12-26	522.00	522.00	522.00	522.00	0
2025-12-25	522.00	522.00	522.00	522.00	0
2025-12-24	520.00	524.00	516.50	522.00	295,387
2025-12-23	522.00	527.00	520.00	520.00	701,537
2025-12-22	517.50	522.00	514.00	522.00	551,225
2025-12-19	513.50	524.50	513.50	523.50	2,302,783
2025-12-18	535.00	535.00	522.00	522.00	868,954
2025-12-17	518.00	529.50	516.00	525.00	2,004,558
2025-12-16	518.00	518.00	511.00	514.50	1,465,718
2025-12-15	525.50	525.50	514.50	514.50	709,751
2025-12-12	509.50	519.00	509.50	517.00	1,793,979
2025-12-11	519.00	522.50	515.00	520.50	466,618
2025-12-10	524.00	525.50	517.00	520.50	705,934
2025-12-09	535.00	537.00	526.50	526.50	1,079,183
2025-12-08	541.50	542.50	529.00	534.50	893,373
2025-12-05	540.00	546.50	537.50	540.00	831,982
2025-12-04	540.00	541.00	536.00	541.00	703,416
2025-12-03	543.50	547.50	539.00	539.00	1,024,067
2025-12-02	537.50	548.50	537.50	544.00	3,291,491
2025-12-01	552.50	553.50	545.00	548.50	1,120,823
2025-11-28	550.00	552.00	543.00	551.50	1,115,962
2025-11-27	562.00	564.50	531.00	552.00	2,019,764
2025-11-26	523.50	533.00	509.00	528.50	1,648,481
2025-11-25	501.00	518.00	501.00	518.00	753,149
2025-11-24	509.00	513.50	502.00	511.00	1,101,365
2025-11-21	487.80	508.00	487.80	505.50	759,008
2025-11-20	490.00	495.60	489.40	492.40	496,726
2025-11-19	499.80	505.00	489.80	489.80	2,180,160
2025-11-18	494.40	502.50	494.00	502.50	572,698
2025-11-17	487.00	503.00	487.00	501.00	586,683
2025-11-14	502.50	502.50	494.60	498.60	613,666
2025-11-13	510.00	513.00	502.50	505.00	576,300
2025-11-12	515.00	517.00	506.50	509.50	744,216
2025-11-11	517.00	518.50	511.00	515.50	580,040
2025-11-10	503.00	515.50	503.00	510.00	573,459
2025-11-07	528.00	528.00	510.00	514.00	591,871
2025-11-06	528.00	528.00	514.00	519.50	535,920
2025-11-05	513.00	519.50	509.50	517.00	754,722
2025-11-04	504.00	515.50	500.00	511.00	1,142,374
2025-11-03	509.00	516.00	498.00	504.00	1,024,915
2025-10-31	526.50	526.50	516.00	518.50	799,635
2025-10-30	530.00	532.00	525.00	525.00	688,262
2025-10-29	535.00	537.00	526.50	531.50	986,206
2025-10-28	527.50	536.50	525.50	534.50	842,424
2025-10-27	531.50	531.50	523.50	531.50	571,491
2025-10-24	531.50	532.50	520.50	532.50	734,309
2025-10-23	526.50	533.50	521.50	531.00	591,116
2025-10-22	528.50	532.50	521.00	528.50	1,496,116
2025-10-21	507.00	518.50	506.50	517.00	657,702
2025-10-20	505.50	511.50	504.00	506.50	620,604
2025-10-17	504.50	517.00	504.50	507.50	2,086,711
2025-10-16	513.00	516.50	505.50	512.00	581,408
2025-10-15	500.50	513.50	498.00	513.00	647,287
2025-10-14	497.40	504.00	496.60	498.60	655,545
2025-10-13	489.60	501.00	489.40	498.60	981,546
2025-10-10	485.00	492.60	485.00	490.60	848,262
2025-10-09	488.80	489.00	477.00	484.80	635,884
2025-10-08	477.80	481.40	474.60	477.00	696,144
2025-10-07	480.00	483.60	473.80	478.60	771,281
2025-10-06	477.80	477.80	464.00	475.80	670,644
2025-10-03	479.40	479.40	471.40	478.00	975,685
2025-10-02	469.60	474.60	462.60	474.60	1,847,642
2025-10-01	468.60	475.80	465.00	469.80	1,373,719
2025-09-30	460.00	468.40	456.20	467.60	1,125,400
2025-09-29	453.60	461.20	452.60	459.80	664,635
2025-09-26	453.80	457.00	443.00	454.60	2,092,342
2025-09-25	466.00	466.00	453.60	453.60	671,583
2025-09-24	461.00	461.20	454.00	456.80	778,575
2025-09-23	461.20	463.20	455.60	457.80	869,073
2025-09-22	459.40	460.80	454.20	455.20	502,292
2025-09-19	456.20	464.40	456.20	457.60	2,692,139
2025-09-18	466.00	468.80	459.80	462.00	1,089,066
2025-09-17	457.20	470.40	457.20	466.40	1,110,772
2025-09-16	470.80	474.60	460.80	461.00	1,318,591
2025-09-15	470.60	476.20	470.00	471.00	1,234,464
2025-09-12	465.60	474.60	465.20	469.60	1,222,392
2025-09-11	462.80	468.80	460.60	464.80	1,355,248
2025-09-10	460.20	464.00	459.00	461.00	998,741
2025-09-09	460.60	463.40	458.00	461.60	1,026,395
2025-09-08	470.00	470.00	456.40	460.00	1,407,537
2025-09-05	451.00	465.40	451.00	465.40	2,463,861
2025-09-04	453.40	459.20	446.80	459.20	2,249,513
2025-09-03	444.40	448.00	439.40	446.80	1,293,438
2025-09-02	467.20	467.20	445.20	446.00	1,207,589
2025-09-01	472.80	476.20	463.20	466.00	696,224
2025-08-29	488.40	488.40	472.20	473.60	879,767
2025-08-28	482.80	482.80	474.60	476.40	383,227
2025-08-27	482.80	491.00	482.00	482.00	765,066
2025-08-26	488.60	492.00	482.80	482.80	1,383,691
2025-08-25	492.60	492.60	492.60	492.60	0
2025-08-22	487.20	495.80	486.00	492.60	644,526
2025-08-21	488.60	491.80	485.20	488.80	602,022
2025-08-20	473.80	490.00	472.60	489.80	1,135,481
2025-08-19	475.00	476.80	472.40	472.40	546,110
2025-08-18	479.20	481.60	472.60	473.80	596,162
2025-08-15	483.00	484.00	475.80	475.80	544,684
2025-08-14	484.00	484.60	480.20	481.80	594,951
2025-08-13	476.40	485.40	476.40	480.20	742,833
2025-08-12	498.00	499.20	478.20	478.20	596,282
2025-08-11	497.00	501.00	494.20	496.00	548,074
2025-08-08	499.60	504.00	496.60	496.60	515,050
2025-08-07	507.00	507.00	491.60	499.40	976,389
2025-08-06	504.00	507.50	501.50	507.00	722,642
2025-08-05	509.00	510.00	502.00	506.50	940,055
2025-08-04	504.50	507.50	497.60	507.00	526,305
2025-08-01	491.00	502.00	491.00	498.60	661,790
2025-07-31	489.80	498.40	488.00	498.40	1,425,193
2025-07-30	486.60	492.40	485.40	491.60	1,269,916
2025-07-29	495.60	495.60	486.40	488.60	982,016
2025-07-28	500.00	503.00	493.40	494.60	873,145
2025-07-25	495.20	500.00	490.00	500.00	1,012,414
2025-07-24	514.00	514.00	496.60	496.80	882,835
2025-07-23	537.00	538.50	525.50	532.50	1,085,741
2025-07-22	540.00	544.00	528.00	539.00	998,967
2025-07-21	516.00	526.50	515.00	526.00	972,464
2025-07-18	500.00	516.00	494.80	516.00	1,604,863
2025-07-17	489.80	496.80	487.60	493.80	962,313
2025-07-16	485.00	492.20	485.00	489.00	1,540,585
2025-07-15	490.00	494.20	486.00	486.20	1,091,421
2025-07-14	482.00	487.80	482.00	487.40	654,033
2025-07-11	491.80	493.00	479.20	484.00	2,504,286
2025-07-10	498.40	500.00	487.80	491.00	763,544
2025-07-09	492.80	499.60	481.20	494.00	1,181,908
2025-07-08	482.00	487.20	477.60	480.20	1,333,523
2025-07-07	492.20	492.20	484.60	485.20	2,180,773
2025-07-04	492.80	494.00	486.00	490.80	954,614
2025-07-03	490.60	497.40	490.00	494.40	1,143,949
2025-07-02	511.50	514.00	483.60	490.40	967,180
2025-07-01	504.00	510.50	501.00	510.00	896,445
2025-06-30	504.50	513.50	500.50	501.50	1,324,563
2025-06-27	494.40	504.50	493.40	503.00	875,513
2025-06-26	493.20	499.00	487.80	496.00	678,969
2025-06-25	486.60	494.00	486.60	491.80	779,131
2025-06-24	493.20	500.50	491.00	493.40	1,053,714
2025-06-23	473.80	492.40	473.80	491.60	474,038
2025-06-20	489.20	493.20	480.20	480.20	5,286,834
2025-06-19	480.60	492.80	478.40	488.00	541,946
2025-06-18	482.60	486.60	479.40	483.20	1,215,551
2025-06-17	481.60	482.20	476.20	481.20	1,116,065
2025-06-16	482.60	486.80	481.20	481.60	979,858
2025-06-13	491.40	495.40	484.40	486.00	962,682
2025-06-12	494.80	504.50	491.00	495.20	1,570,922
2025-06-11	495.40	498.00	491.00	495.80	757,650
2025-06-10	486.00	494.20	485.60	494.00	862,423
2025-06-09	471.40	484.80	467.80	484.00	1,222,540
2025-06-06	477.60	484.40	471.40	475.00	968,418
2025-06-05	495.40	495.40	474.40	480.40	689,457
2025-06-04	482.80	491.60	481.80	483.20	1,679,729
2025-06-03	518.50	518.50	483.80	488.60	1,610,366
2025-06-02	512.00	515.50	502.50	508.50	1,254,181
2025-05-30	506.00	513.50	503.50	509.00	1,974,609
2025-05-29	502.50	506.50	497.60	506.50	1,962,895
2025-05-28	510.50	512.50	503.00	503.00	1,394,115
2025-05-27	520.00	525.00	506.50	510.50	1,529,390
2025-05-26	514.00	514.00	514.00	514.00	0
2025-05-23	513.00	518.50	507.50	514.00	1,214,546
2025-05-22	513.00	517.00	507.50	512.00	1,057,009
2025-05-21	505.00	524.50	500.50	515.00	868,020
2025-05-20	511.50	511.50	499.40	504.00	1,883,924
2025-05-19	504.00	504.00	493.40	499.40	1,247,472
2025-05-16	499.00	499.00	488.00	495.80	600,149
2025-05-15	488.60	490.20	477.60	489.40	719,674
2025-05-14	480.80	480.80	473.80	480.20	1,018,063
2025-05-13	480.00	493.20	472.80	478.40	1,454,666
2025-05-12	503.00	503.00	484.20	489.40	630,854
2025-05-09	512.50	513.50	499.60	503.50	565,455
2025-05-08	520.00	520.00	504.00	506.00	1,358,097
2025-05-07	506.50	518.50	501.00	518.50	1,128,975
2025-05-06	508.00	513.00	500.00	507.00	1,811,763
2025-05-05	499.40	499.40	499.40	499.40	0
2025-05-02	498.40	503.00	494.80	499.40	1,058,393
2025-05-01	489.00	507.00	489.00	502.50	392,613
2025-04-30	495.00	506.50	495.00	501.00	1,317,309
2025-04-29	487.40	497.00	487.40	493.20	518,000
2025-04-28	481.60	492.40	481.20	487.20	741,099
2025-04-25	485.00	486.40	480.00	481.20	856,940
2025-04-24	485.20	494.40	484.00	484.00	3,375,623
2025-04-23	501.00	501.00	484.80	484.80	1,479,318
2025-04-22	489.20	502.50	489.20	496.80	771,000
2025-04-21	490.20	490.20	490.20	490.20	0
2025-04-18	490.20	490.20	490.20	490.20	0
2025-04-17	488.00	490.60	482.80	490.20	559,855
2025-04-16	483.80	491.60	482.20	491.60	1,373,406
2025-04-15	475.00	493.40	475.00	482.80	2,233,538
2025-04-14	461.80	473.80	458.40	473.80	1,259,515
2025-04-11	466.00	469.20	457.60	457.80	1,192,366
2025-04-10	448.60	466.00	446.20	462.40	2,413,605
2025-04-09	444.40	444.40	431.60	432.00	1,617,683
2025-04-08	439.20	453.80	427.20	447.00	2,073,698
2025-04-07	445.00	450.40	430.20	430.20	2,182,763
2025-04-04	471.20	485.40	459.80	459.80	3,416,872
2025-04-03	458.00	485.20	458.00	473.20	2,003,160
2025-04-02	453.20	461.20	452.80	458.80	1,282,947
2025-04-01	448.00	457.80	447.20	457.40	2,247,277
2025-03-31	442.20	448.60	436.40	448.00	3,803,623
2025-03-28	454.00	455.80	449.00	452.80	3,418,755
2025-03-27	447.40	453.20	446.20	447.00	3,460,871
2025-03-26	445.20	450.40	443.00	450.40	2,139,688
2025-03-25	437.80	447.20	437.80	445.00	2,158,174
2025-03-24	442.00	444.00	435.60	437.80	2,436,652
2025-03-21	445.20	449.00	440.80	440.80	5,854,442
2025-03-20	438.20	448.20	435.00	446.40	4,156,538
2025-03-19	435.00	437.20	422.60	436.00	5,395,088
2025-03-18	429.80	434.00	421.60	434.00	3,627,927
2025-03-17	417.80	425.80	415.00	425.40	1,427,286
2025-03-14	411.20	415.80	405.00	415.80	1,675,637
2025-03-13	412.00	416.00	403.20	412.80	1,928,823
2025-03-12	394.80	414.00	394.80	413.60	1,657,914
2025-03-11	397.00	410.00	396.20	407.20	2,410,009
2025-03-10	398.40	406.20	395.40	395.40	1,415,663
2025-03-07	386.40	402.20	383.00	392.40	1,954,840
2025-03-06	394.60	397.00	384.20	387.60	1,609,410
2025-03-05	406.00	409.60	394.80	394.80	1,314,844
2025-03-04	406.80	417.00	406.80	408.20	1,651,304
2025-03-03	412.80	420.60	408.40	408.40	1,356,830
2025-02-28	412.80	425.40	412.40	418.80	3,615,077
2025-02-27	428.00	428.60	414.00	414.20	1,054,267
2025-02-26	430.60	437.20	428.20	430.00	982,441
2025-02-25	443.80	448.60	430.00	430.00	2,287,318
2025-02-24	447.80	452.60	440.20	443.40	1,009,528
2025-02-21	442.20	446.80	435.00	443.80	1,667,326
2025-02-20	450.00	456.60	442.80	442.80	1,387,543
2025-02-19	454.00	458.80	446.60	449.60	1,344,260
2025-02-18	469.00	470.40	456.00	456.60	1,754,729
2025-02-17	479.40	479.60	466.80	470.80	4,011,935
2025-02-14	475.00	480.40	468.80	476.40	1,217,630
2025-02-13	455.40	472.20	452.20	472.20	2,979,510
2025-02-12	453.60	465.00	453.20	456.20	1,591,718
2025-02-11	447.20	454.20	447.20	453.20	2,278,127
2025-02-10	441.60	450.20	441.60	448.80	1,524,908
2025-02-07	451.00	456.60	445.20	446.00	2,063,096
2025-02-06	460.00	471.80	453.00	453.20	3,209,563
2025-02-05	450.00	461.40	436.40	460.00	3,505,190
2025-02-04	464.00	472.20	445.00	453.00	3,335,904
2025-02-03	467.20	475.60	423.80	464.60	4,727,103
2025-01-31	587.00	605.50	578.00	578.00	3,283,983
2025-01-30	540.50	590.50	540.50	581.50	2,330,991
2025-01-29	485.00	564.50	472.20	554.00	3,871,501
2025-01-28	511.50	519.00	507.50	515.50	4,031,509
2025-01-27	511.50	517.50	499.80	509.50	2,139,190
2025-01-24	521.50	522.50	498.80	504.50	1,257,708
2025-01-23	510.00	524.00	510.00	516.50	447,534
2025-01-22	539.50	539.50	515.00	518.00	973,864
2025-01-21	543.50	543.50	528.00	537.00	558,462
2025-01-20	527.00	535.00	524.50	533.00	400,007
2025-01-17	533.50	539.50	528.50	528.50	668,527
2025-01-16	523.00	530.00	505.00	528.50	753,510
2025-01-15	502.00	518.50	502.00	517.00	811,646
2025-01-14	517.00	517.00	486.40	495.20	1,278,265
2025-01-13	516.50	519.50	507.50	510.00	523,703
2025-01-10	535.00	535.00	506.50	519.50	912,722
2025-01-09	533.50	545.50	527.00	530.00	1,270,596
2025-01-08	559.00	559.00	520.00	537.50	2,370,552
2025-01-07	556.50	565.50	548.50	559.00	2,123,140
2025-01-06	580.50	580.50	570.50	578.50	398,344
2025-01-03	575.00	583.00	573.00	575.00	1,469,972
2025-01-02	597.50	597.50	581.00	582.50	487,601
2025-01-01	593.50	593.50	593.50	593.50	0
2024-12-31	564.50	593.50	564.50	593.50	183,250
2024-12-30	592.50	596.00	575.50	582.50	556,784
2024-12-27	595.50	598.00	588.50	596.50	611,144
2024-12-26	600.50	600.50	600.50	600.50	0
2024-12-25	600.50	600.50	600.50	600.50	0
2024-12-24	585.00	600.50	584.00	600.50	227,376
2024-12-23	577.50	589.00	577.50	588.00	2,165,840
2024-12-20	579.00	583.50	561.50	581.00	4,536,274
2024-12-19	595.00	607.50	586.50	587.50	1,850,538
2024-12-18	603.00	604.50	585.50	585.50	1,257,115
2024-12-17	598.50	616.00	598.00	598.00	1,242,750
2024-12-16	603.00	621.50	603.00	615.50	518,904
2024-12-13	606.00	624.00	606.00	624.00	726,899
2024-12-12	599.00	619.50	599.00	619.50	897,831
2024-12-11	605.00	606.50	592.50	594.50	1,080,131
2024-12-10	603.50	608.00	601.00	602.50	478,660
2024-12-09	609.50	611.50	605.00	611.50	630,410
2024-12-06	597.00	613.50	597.00	609.50	1,174,215
2024-12-05	591.00	613.50	591.00	613.00	1,056,416
2024-12-04	583.50	600.00	583.50	597.50	588,593
2024-12-03	609.50	609.50	590.50	594.00	1,001,624
2024-12-02	593.00	606.50	593.00	599.50	426,037
2024-11-29	598.50	616.50	598.50	603.00	532,883
2024-11-28	611.00	614.50	598.00	613.50	1,294,109
2024-11-27	589.50	609.00	570.50	602.00	818,175
2024-11-26	594.50	597.50	580.00	580.00	2,647,377
2024-11-25	597.00	602.50	594.00	599.00	872,198
2024-11-22	581.50	605.50	581.50	596.00	700,929
2024-11-21	570.00	593.50	570.00	587.00	2,719,909
2024-11-20	579.00	588.00	567.00	574.00	1,255,359
2024-11-19	566.50	576.00	563.50	568.00	905,568
2024-11-18	573.50	576.00	556.00	564.00	815,221
2024-11-15	542.50	569.00	542.50	567.50	979,260
2024-11-14	521.00	558.50	521.00	553.50	1,024,579
2024-11-13	534.50	535.00	518.00	528.50	924,111
2024-11-12	546.00	558.50	532.00	533.00	1,380,265
2024-11-11	555.00	564.00	553.50	560.50	537,440
2024-11-08	541.50	553.50	541.50	553.50	633,936
2024-11-07	549.50	557.50	547.50	548.50	418,524
2024-11-06	562.50	562.50	542.50	548.00	456,148
2024-11-05	559.50	565.00	554.00	555.00	1,714,510
2024-11-04	546.50	553.50	539.00	539.00	368,394
2024-11-01	537.50	547.50	537.50	547.00	599,348
2024-10-31	548.50	550.50	536.50	544.50	1,583,800
2024-10-30	548.00	569.50	546.00	551.50	822,853
2024-10-29	559.00	566.00	551.00	553.00	734,014
2024-10-28	562.50	573.50	560.00	564.00	581,612
2024-10-25	566.50	570.00	562.00	564.50	629,739
2024-10-24	589.50	593.50	567.50	567.50	686,593
2024-10-23	589.00	597.50	589.00	593.00	520,888
2024-10-22	578.50	592.00	575.00	590.00	697,044
2024-10-21	575.00	589.50	571.50	580.50	1,075,804
2024-10-18	580.50	590.50	579.50	587.00	1,562,292
2024-10-17	592.00	592.50	579.50	583.50	679,386
2024-10-16	574.50	592.50	574.50	586.00	850,731
2024-10-15	564.00	577.50	561.50	567.00	710,958
2024-10-14	551.00	562.00	549.50	560.00	424,129
2024-10-11	540.00	552.00	540.00	547.50	1,197,915
2024-10-10	557.50	557.50	544.00	548.00	763,838
2024-10-09	557.00	564.00	543.50	551.00	1,628,314
2024-10-08	560.50	565.00	557.50	559.00	746,912
2024-10-07	576.50	576.50	566.00	566.00	1,116,762
2024-10-04	578.00	578.00	560.00	574.50	1,281,312
2024-10-03	583.00	588.50	572.00	573.50	682,899
2024-10-02	587.00	602.50	579.50	584.00	2,021,136
2024-10-01	586.00	605.00	586.00	598.00	449,515
2024-09-30	599.00	599.00	586.50	592.00	754,961
2024-09-27	606.50	606.50	596.00	597.50	596,572
2024-09-26	602.00	602.00	587.00	595.50	914,589
2024-09-25	591.00	600.00	590.50	600.00	1,014,111
2024-09-24	605.00	605.00	591.00	593.50	2,464,627
2024-09-23	601.00	609.50	600.00	601.50	614,740
2024-09-20	611.50	615.50	601.50	601.50	1,816,671
2024-09-19	611.00	615.00	596.00	613.00	1,421,328
2024-09-18	618.00	625.00	605.00	605.50	1,087,134
2024-09-17	593.50	619.50	593.50	618.00	2,491,691
2024-09-16	613.00	616.00	605.50	608.50	343,112
2024-09-13	605.50	618.50	604.50	612.00	1,856,825
2024-09-12	615.00	618.50	601.00	601.00	528,318
2024-09-11	640.00	640.00	614.00	615.00	519,581
2024-09-10	634.50	638.50	625.00	625.00	759,764
2024-09-09	641.00	641.00	630.50	637.00	772,667
2024-09-06	632.50	635.00	624.50	633.50	992,132
2024-09-05	610.00	640.50	606.50	633.50	1,327,188
2024-09-04	598.50	604.00	595.00	602.50	685,252
2024-09-03	602.00	608.00	598.50	607.00	350,781
2024-09-02	605.50	607.50	601.00	604.00	335,813
2024-08-30	588.00	611.00	588.00	603.50	925,464
2024-08-29	600.00	602.00	590.50	590.50	764,308
2024-08-28	583.50	599.00	583.50	599.00	482,441
2024-08-27	612.50	616.50	594.50	594.50	495,984
2024-08-26	598.50	598.50	598.50	598.50	0
2024-08-23	600.00	603.50	591.50	598.50	288,417
2024-08-22	578.50	604.50	578.50	590.50	801,150
2024-08-21	607.00	607.00	589.00	591.00	595,666
2024-08-20	607.50	613.00	601.00	606.00	437,419
2024-08-19	610.00	610.50	592.50	608.00	418,031
2024-08-16	586.50	601.50	586.50	593.00	334,447
2024-08-15	587.00	606.00	587.00	596.50	410,417
2024-08-14	604.00	608.50	597.00	607.50	858,792
2024-08-13	591.00	601.50	586.50	599.00	267,548
2024-08-12	594.50	598.50	580.00	587.50	911,309
2024-08-09	590.50	605.00	590.50	592.50	596,147
2024-08-08	603.50	608.00	591.50	594.50	547,979
2024-08-07	608.00	617.50	607.00	611.00	489,282
2024-08-06	598.00	612.00	596.50	608.00	1,927,000
2024-08-05	605.00	618.00	588.00	599.00	1,115,003
2024-08-02	628.50	640.50	620.50	630.50	1,456,256
2024-08-01	618.50	634.50	616.50	629.50	884,426
2024-07-31	622.50	625.50	616.00	620.00	1,163,850
2024-07-30	621.50	622.00	612.50	612.50	1,325,455
2024-07-29	626.50	626.50	616.00	621.00	892,377
2024-07-26	616.00	620.50	604.00	620.50	745,516
2024-07-25	647.50	647.50	604.00	614.00	934,166
2024-07-24	643.00	649.50	637.00	637.00	611,542
2024-07-23	656.50	656.50	637.00	645.50	4,429,473
2024-07-22	650.50	670.00	650.50	658.00	799,940
2024-07-19	647.50	666.50	647.50	655.50	604,498
2024-07-18	647.50	668.50	645.50	665.00	1,617,700
2024-07-17	618.50	646.00	618.50	646.00	1,022,679
2024-07-16	645.00	646.00	620.50	620.50	1,366,180
2024-07-15	664.00	666.00	650.00	650.00	481,457
2024-07-12	680.00	687.00	664.00	666.00	580,838
2024-07-11	660.50	691.00	650.00	679.00	2,199,045
2024-07-10	613.50	627.00	610.50	619.00	632,866
2024-07-09	596.00	615.50	596.00	604.00	1,280,886
2024-07-08	617.00	617.00	594.00	596.50	640,609
2024-07-05	581.00	607.00	581.00	602.50	657,022
2024-07-04	597.50	597.50	580.00	587.50	395,962
2024-07-03	566.00	592.00	566.00	585.00	640,201
2024-07-02	585.50	588.00	555.50	563.50	1,296,186
2024-07-01	579.50	588.00	579.50	584.50	480,443
2024-06-28	579.00	580.00	573.50	573.50	629,800
2024-06-27	585.00	586.50	574.50	578.00	599,360
2024-06-26	600.50	600.50	580.00	587.00	636,557
2024-06-25	606.00	614.00	596.50	596.50	574,394
2024-06-24	606.50	610.00	596.00	605.50	1,482,180
2024-06-21	599.00	615.00	599.00	609.00	2,846,910
2024-06-20	609.50	615.00	600.00	610.00	552,127
2024-06-19	601.00	604.00	593.00	600.50	1,238,058
2024-06-18	598.00	605.00	597.00	604.00	600,359
2024-06-17	593.00	608.50	593.00	594.50	433,736
2024-06-14	603.00	607.50	594.00	605.50	887,550
2024-06-13	576.00	612.50	576.00	599.00	964,008
2024-06-12	583.50	594.00	575.50	590.00	706,096
2024-06-11	602.50	602.50	582.00	582.00	694,349
2024-06-10	596.00	597.00	587.00	590.50	496,507
2024-06-07	620.00	620.00	594.00	596.50	598,362
2024-06-06	611.00	620.00	604.50	609.00	1,506,207
2024-06-05	603.00	622.00	603.00	619.50	783,054
2024-06-04	600.50	620.00	600.50	618.50	570,060
2024-06-03	619.00	626.00	609.00	611.00	830,509
2024-05-31	607.00	630.00	601.00	622.00	2,017,819
2024-05-30	593.00	611.00	592.00	606.00	984,889
2024-05-29	595.50	611.50	588.00	596.00	1,714,399
2024-05-28	609.50	619.00	585.00	593.00	1,384,801
2024-05-27	608.00	608.00	608.00	608.00	0
2024-05-24	608.50	616.50	604.00	608.00	1,098,576
2024-05-23	663.00	663.00	616.50	618.00	2,007,990
2024-05-22	683.50	683.50	656.00	665.00	1,949,867
2024-05-21	694.50	696.00	656.00	679.50	1,339,488
2024-05-20	702.00	726.50	702.00	716.50	389,833
2024-05-17	718.00	724.50	713.50	720.00	510,328
2024-05-16	717.50	726.50	705.50	714.00	607,334
2024-05-15	736.50	740.00	720.00	720.00	1,424,739
2024-05-14	700.00	734.00	700.00	732.50	1,965,774
2024-05-13	731.00	731.00	711.50	711.50	454,504
2024-05-10	717.50	727.00	709.50	713.50	476,339
2024-05-09	711.00	721.00	706.50	720.50	440,002
2024-05-08	694.00	713.00	694.00	711.00	647,923
2024-05-07	708.00	716.50	701.50	716.50	763,927
2024-05-06	698.50	698.50	698.50	698.50	0
2024-05-03	687.00	709.00	687.00	698.50	754,494
2024-05-02	674.00	698.00	674.00	689.00	1,497,565
2024-05-01	664.00	681.50	663.50	677.00	219,888
2024-04-30	662.50	676.50	662.00	665.50	406,757
2024-04-29	659.00	680.50	659.00	676.50	566,451
2024-04-26	642.50	671.00	642.50	665.50	576,751
2024-04-25	675.00	675.00	651.00	656.00	733,257
2024-04-24	654.50	662.50	654.50	662.50	742,435
2024-04-23	665.00	670.00	660.00	664.50	528,937
2024-04-22	665.00	670.00	658.00	664.50	377,070
2024-04-19	646.00	661.00	646.00	661.00	1,766,836
2024-04-18	632.50	650.50	632.50	648.50	520,345
2024-04-17	634.00	650.50	627.00	630.50	1,151,378
2024-04-16	638.50	653.00	629.50	637.00	1,656,422
2024-04-15	643.50	652.00	640.00	646.50	2,073,808
2024-04-12	638.50	651.00	637.00	647.00	1,117,624
2024-04-11	617.00	645.50	617.00	634.50	667,217
2024-04-10	626.00	642.00	624.00	631.50	1,467,926
2024-04-09	635.00	641.00	628.50	633.00	1,080,631
2024-04-08	653.50	653.50	635.50	637.00	844,463
2024-04-05	660.50	661.50	646.50	653.50	1,557,573
2024-04-04	649.50	654.50	641.00	652.50	1,539,636
2024-04-03	646.50	655.50	646.00	649.50	1,576,076
2024-04-02	647.00	660.00	641.00	656.50	738,909
2024-04-01	647.50	647.50	647.50	647.50	0
2024-03-29	647.50	647.50	647.50	647.50	0
2024-03-28	670.50	670.50	645.00	647.50	855,152
2024-03-27	663.00	663.00	637.50	656.00	787,793
2024-03-26	650.00	655.00	645.50	649.00	915,721
2024-03-25	653.50	662.50	651.00	657.00	624,485
2024-03-22	651.50	675.50	651.50	670.00	592,014
2024-03-21	676.50	679.00	660.00	663.00	2,054,176
2024-03-20	639.00	668.50	639.00	666.50	1,390,634
2024-03-19	648.00	665.50	639.50	651.00	2,708,081
2024-03-18	673.00	682.00	656.00	661.00	653,148
2024-03-15	696.00	698.00	684.00	686.50	3,905,031
2024-03-14	700.50	700.50	680.50	687.50	463,911
2024-03-13	697.00	697.00	677.00	682.00	1,493,023
2024-03-12	701.50	701.50	678.50	679.00	1,378,660
2024-03-11	708.50	708.50	692.50	701.50	500,441
2024-03-08	716.50	716.50	683.00	694.00	628,135
2024-03-07	680.00	710.00	677.50	697.50	766,953
2024-03-06	674.50	690.00	669.50	682.50	777,763
2024-03-05	651.00	673.50	651.00	669.50	532,257
2024-03-04	670.50	677.50	658.00	666.50	385,922
2024-03-01	668.00	679.00	665.50	671.00	641,732
2024-02-29	676.50	678.00	661.50	661.50	1,852,053
2024-02-28	663.00	681.50	653.50	661.50	1,374,191
2024-02-27	655.00	680.50	655.00	680.50	1,454,526
2024-02-26	691.00	691.00	658.50	658.50	1,096,080
2024-02-23	681.50	683.00	671.50	671.50	1,010,751
2024-02-22	660.50	680.00	660.50	680.00	875,917
2024-02-21	681.50	681.50	665.50	675.50	1,614,205
2024-02-20	659.50	670.00	654.00	670.00	716,736
2024-02-19	664.50	675.50	659.50	662.00	353,099
2024-02-16	659.00	679.50	659.00	664.50	803,289
2024-02-15	648.00	677.50	648.00	672.50	962,098
2024-02-14	647.50	669.50	647.50	661.00	1,223,989
2024-02-13	655.50	672.00	655.50	662.00	400,421
2024-02-12	643.50	671.00	643.50	667.00	1,667,042
2024-02-09	683.00	683.00	654.00	656.00	1,012,435
2024-02-08	678.00	686.50	668.50	668.50	839,480
2024-02-07	682.50	699.50	678.50	686.00	1,229,256
2024-02-06	685.50	686.50	668.00	681.50	1,813,235
2024-02-05	691.00	697.00	677.00	682.50	717,929
2024-02-02	719.00	719.00	693.50	693.50	622,002
2024-02-01	697.50	711.00	697.50	704.00	439,386
2024-01-31	713.00	713.00	694.00	706.00	2,430,872
2024-01-30	690.50	709.00	690.50	699.50	495,469
2024-01-29	689.50	710.00	689.50	708.00	578,327
2024-01-26	695.00	709.50	680.50	704.50	711,208
2024-01-25	696.50	696.50	675.50	686.50	1,220,222
2024-01-24	725.00	725.00	703.50	709.50	421,316
2024-01-23	718.50	720.50	707.50	710.50	946,403
2024-01-22	693.00	719.50	688.50	711.00	1,190,502
2024-01-19	702.00	704.00	691.00	693.00	3,216,217
2024-01-18	699.50	706.50	692.00	695.50	720,458
2024-01-17	713.00	714.50	683.00	701.50	1,013,392
2024-01-16	716.00	725.00	709.50	719.50	1,987,273
2024-01-15	745.50	753.50	718.50	722.00	1,077,030
2024-01-12	732.00	745.00	724.50	744.50	1,091,142
2024-01-11	738.00	745.00	723.50	728.00	2,882,453
2024-01-10	734.50	775.00	730.00	752.00	2,592,504
2024-01-09	758.50	758.50	736.00	749.50	344,896
2024-01-08	738.50	746.00	732.00	739.00	336,894
2024-01-05	762.50	762.50	730.50	744.50	541,825
2024-01-04	740.00	749.50	739.00	747.00	421,968
2024-01-03	725.00	742.00	725.00	740.00	400,048
2024-01-02	753.00	763.50	735.00	735.00	438,350
2024-01-01	751.50	751.50	751.50	751.50	0
2023-12-29	771.50	771.50	751.50	751.50	311,416
2023-12-28	763.00	765.50	748.50	755.00	332,485
2023-12-27	768.00	768.00	750.00	757.00	408,580
2023-12-26	748.50	748.50	748.50	748.50	0
2023-12-25	748.50	748.50	748.50	748.50	0
2023-12-22	742.00	752.00	739.00	748.50	192,065
2023-12-21	750.00	750.00	738.00	738.50	286,380
2023-12-20	737.00	757.50	737.00	755.50	402,155
2023-12-19	730.00	745.50	730.00	742.00	811,843
2023-12-18	725.00	750.50	725.00	730.00	469,879
2023-12-15	750.50	757.00	722.00	733.50	1,499,217
2023-12-14	762.00	767.00	740.00	752.50	637,851
2023-12-13	750.00	750.00	730.50	741.50	636,563
2023-12-12	762.00	762.00	723.50	734.00	863,136
2023-12-11	753.50	753.50	736.00	750.50	540,453
2023-12-08	735.50	749.00	735.50	738.50	1,097,735
2023-12-07	746.00	758.00	741.50	745.50	858,649
2023-12-06	722.50	746.50	722.00	746.50	644,936
2023-12-05	693.50	726.00	693.50	722.50	494,750
2023-12-04	718.00	728.50	704.50	713.50	790,955
2023-12-01	687.50	708.50	685.50	706.50	707,982
2023-11-30	725.00	734.00	694.00	707.00	1,349,242
2023-11-29	747.00	753.50	719.00	730.50	454,153
2023-11-28	750.00	756.50	746.50	746.50	430,236
2023-11-27	750.00	771.00	750.00	756.50	448,511
2023-11-24	774.50	774.50	754.50	767.00	237,405
2023-11-23	760.50	760.50	748.00	758.00	176,969
2023-11-22	720.50	751.50	720.50	750.00	547,711
2023-11-21	726.00	749.00	726.00	735.50	795,117
2023-11-20	744.50	759.00	733.50	744.00	456,391
2023-11-17	745.50	754.00	741.50	747.00	1,954,118
2023-11-16	748.50	753.00	743.50	744.50	324,512
2023-11-15	745.00	764.00	745.00	747.50	987,649
2023-11-14	719.00	748.50	715.00	748.50	527,199
2023-11-13	706.00	726.50	706.00	719.00	672,608
2023-11-10	720.00	724.50	710.50	724.00	1,948,124
2023-11-09	719.50	734.50	718.50	725.00	1,846,928
2023-11-08	736.50	740.50	717.00	723.50	1,811,364
2023-11-07	740.50	755.00	738.00	742.00	716,809
2023-11-06	767.50	767.50	737.50	741.00	527,880
2023-11-03	746.50	762.00	740.50	752.50	736,361
2023-11-02	737.50	745.00	729.50	739.50	946,848
2023-11-01	728.00	730.50	712.50	726.00	842,736
2023-10-31	719.50	732.00	716.00	726.50	677,509
2023-10-30	720.50	726.50	704.50	707.50	186,281
2023-10-27	699.50	715.00	699.00	707.50	1,048,784
2023-10-26	705.50	705.50	691.00	697.50	687,052
2023-10-25	704.00	704.00	684.50	698.50	1,270,671
2023-10-24	694.50	704.50	684.50	704.00	1,163,158
2023-10-23	680.50	681.00	662.00	681.00	479,137
2023-10-20	675.00	681.00	665.50	678.00	3,057,541
2023-10-19	680.50	690.50	673.50	680.00	976,416
2023-10-18	701.50	703.50	683.50	685.50	786,089
2023-10-17	682.00	705.00	682.00	705.00	1,192,029
2023-10-16	679.00	690.50	656.50	682.00	1,062,425
2023-10-13	656.50	670.50	651.50	661.00	970,060
2023-10-12	671.00	672.00	654.50	658.00	508,911
2023-10-11	656.50	665.50	650.50	652.50	1,006,849
2023-10-10	624.50	658.50	624.50	658.50	1,256,218
2023-10-09	615.50	620.50	611.00	618.50	725,131
2023-10-06	611.50	618.00	596.50	612.50	832,353
2023-10-05	600.00	613.50	596.00	610.00	822,065
2023-10-04	594.50	613.50	592.00	596.00	2,143,706
2023-10-03	607.00	612.00	591.00	597.50	1,740,780
2023-10-02	592.00	616.00	590.00	608.50	1,854,702
2023-09-29	544.00	596.50	534.00	586.00	2,913,082
2023-09-28	581.50	592.00	551.00	551.00	1,725,087
2023-09-27	599.50	608.50	592.00	592.50	664,087
2023-09-26	595.00	613.50	593.50	611.50	472,044
2023-09-25	605.00	618.50	600.50	605.50	1,355,362
2023-09-22	620.50	629.00	615.50	620.50	872,709
2023-09-21	615.50	633.00	615.50	625.00	641,347
2023-09-20	612.50	633.00	612.00	633.00	740,576
2023-09-19	621.00	624.00	613.50	614.00	1,199,055
2023-09-18	625.00	635.50	617.00	619.00	705,721
2023-09-15	652.00	659.00	632.50	638.00	2,817,486
2023-09-14	597.50	646.00	596.50	644.50	889,268
2023-09-13	600.00	603.00	587.00	599.50	1,108,910
2023-09-12	593.50	613.50	593.50	603.50	930,311
2023-09-11	628.00	628.00	610.00	611.00	485,450
2023-09-08	624.00	624.00	608.00	611.50	464,338
2023-09-07	614.00	618.00	605.50	609.50	761,452
2023-09-06	608.00	622.00	608.00	617.00	811,703
2023-09-05	630.00	633.50	614.50	614.50	893,965
2023-09-04	637.00	645.50	634.50	635.50	827,590
2023-09-01	645.00	645.50	635.00	637.00	364,474
2023-08-31	659.00	659.00	644.00	645.00	1,409,755
2023-08-30	651.00	651.00	638.00	646.00	1,832,259
2023-08-29	629.00	645.00	629.00	645.00	981,942
2023-08-28	623.00	623.00	623.00	623.00	0
2023-08-25	636.00	642.00	623.00	623.00	770,273
2023-08-24	642.00	653.50	635.50	641.00	591,132
2023-08-23	635.50	648.50	627.00	637.00	1,025,080
2023-08-22	619.50	629.50	612.50	629.50	2,131,414
2023-08-21	620.00	626.50	614.50	614.50	670,818
2023-08-18	625.50	627.00	616.50	627.00	733,078
2023-08-17	629.00	630.00	622.00	623.00	1,037,825
2023-08-16	637.00	639.00	629.00	632.50	527,305
2023-08-15	643.50	643.50	622.50	632.00	876,279
2023-08-14	647.00	647.00	634.00	642.00	613,840
2023-08-11	656.50	656.50	644.00	645.50	746,062
2023-08-10	643.50	656.00	643.50	655.50	895,616
2023-08-09	673.00	673.00	636.50	646.00	1,172,455
2023-08-08	650.00	670.00	650.00	661.50	599,895
2023-08-07	667.50	672.00	660.00	663.00	336,517
2023-08-04	660.00	669.00	655.50	668.00	830,440
2023-08-03	668.50	680.50	657.00	661.00	1,150,628
2023-08-02	684.00	686.50	674.00	674.00	542,295
2023-08-01	703.00	704.50	688.00	688.00	1,101,256
2023-07-31	704.00	709.00	696.00	703.00	595,412
2023-07-28	715.50	715.50	700.00	700.50	540,615
2023-07-27	719.00	719.00	705.50	709.50	1,085,747
2023-07-26	712.00	721.00	708.00	715.00	539,115
2023-07-25	714.00	721.50	713.00	719.00	904,080
2023-07-24	718.00	719.00	711.50	714.00	727,116
2023-07-21	711.00	720.00	711.00	715.50	1,986,502
2023-07-20	717.50	719.00	711.00	713.00	705,757
2023-07-19	721.00	751.00	718.00	745.00	983,002
2023-07-18	710.50	711.50	704.00	711.00	762,885
2023-07-17	700.50	709.00	697.00	702.00	929,712
2023-07-14	715.50	715.50	699.00	700.00	816,345
2023-07-13	699.50	705.50	697.00	705.50	690,731
2023-07-12	686.00	702.00	677.50	699.50	619,625
2023-07-11	695.00	695.00	677.00	681.50	634,679
2023-07-10	673.00	697.00	669.00	689.00	1,169,378
2023-07-07	697.50	697.50	673.50	679.00	761,481
2023-07-06	688.50	699.50	683.00	690.50	1,089,420
2023-07-05	702.00	706.50	680.50	689.00	1,051,651
2023-07-04	700.00	712.50	699.50	700.00	3,284,509
2023-07-03	711.50	714.00	695.50	713.00	938,047
2023-06-30	712.00	715.00	706.00	711.00	1,774,423
2023-06-29	738.50	738.50	701.50	717.00	2,578,352
2023-06-28	720.00	747.50	720.00	740.50	1,417,296
2023-06-27	746.50	746.50	728.00	737.00	339,062
2023-06-26	736.00	737.00	723.00	726.00	652,418
2023-06-23	741.00	750.50	732.50	732.50	861,394
2023-06-22	757.50	757.50	742.00	743.50	640,874
2023-06-21	751.50	758.50	741.00	753.00	1,393,355
2023-06-20	761.00	762.00	749.00	753.50	797,086
2023-06-19	770.00	773.50	762.50	763.00	485,601
2023-06-16	760.50	770.50	757.50	767.00	2,291,165
2023-06-15	766.50	770.50	756.50	756.50	651,303
2023-06-14	763.50	774.50	757.50	767.00	2,392,995
2023-06-13	787.50	794.50	764.00	764.00	3,248,292
2023-06-12	798.00	802.00	786.50	787.00	450,517
2023-06-09	791.00	798.50	783.50	794.00	2,195,205
2023-06-08	780.00	794.50	777.00	786.50	1,413,191
2023-06-07	780.00	794.50	780.00	781.00	768,657
2023-06-06	780.00	790.00	772.00	790.00	944,854
2023-06-05	756.00	777.00	756.00	767.50	714,060
2023-06-02	778.50	792.00	755.50	768.50	2,490,576
2023-06-01	766.00	792.50	755.50	783.00	1,667,619
2023-05-31	780.50	781.50	765.50	773.50	1,262,728
2023-05-30	776.00	785.50	775.00	779.50	1,540,545
2023-05-29	775.00	775.00	775.00	775.00	0
2023-05-26	775.00	788.50	771.50	775.00	610,657
2023-05-25	787.00	794.00	777.00	781.50	744,004
2023-05-24	810.00	810.00	779.50	786.50	1,238,204
2023-05-23	803.50	808.50	783.00	800.00	1,007,004
2023-05-22	821.00	831.00	815.50	822.00	636,157
2023-05-19	831.50	833.50	822.50	826.50	766,549
2023-05-18	843.00	852.50	820.50	824.00	508,391
2023-05-17	853.00	853.00	829.50	841.50	529,073
2023-05-16	853.00	863.00	853.00	856.50	410,517
2023-05-15	860.00	860.00	849.00	852.50	468,685
2023-05-12	865.50	865.50	842.50	849.50	535,293
2023-05-11	863.00	870.00	855.00	857.00	360,106
2023-05-10	870.00	870.00	861.00	863.00	275,501
2023-05-09	868.00	871.00	855.00	864.50	736,766
2023-05-08	872.00	872.00	872.00	872.00	0
2023-05-05	870.50	876.50	859.00	872.00	452,898
2023-05-04	854.00	866.50	846.00	865.00	434,276
2023-05-03	831.00	865.00	831.00	858.00	367,454
2023-05-02	860.50	866.50	840.00	852.00	581,053
2023-05-01	860.00	860.00	860.00	860.00	0
2023-04-28	853.50	864.00	853.50	860.00	445,477
2023-04-27	857.50	863.50	851.00	859.50	827,271
2023-04-26	865.00	868.00	859.50	859.50	478,901
2023-04-25	856.00	867.00	856.00	864.50	989,847
2023-04-24	869.00	877.50	862.00	863.00	793,945
2023-04-21	871.50	871.50	859.00	865.00	1,551,794
2023-04-20	858.00	858.00	847.00	855.00	1,467,750
2023-04-19	844.50	857.00	837.00	853.50	512,818
2023-04-18	859.00	860.50	847.00	851.00	530,101
2023-04-17	857.00	864.00	849.50	856.00	722,012
2023-04-14	877.00	877.00	861.00	865.00	519,150
2023-04-13	881.50	896.00	870.50	870.50	531,733
2023-04-12	887.50	899.50	885.00	889.50	578,255
2023-04-11	888.50	895.00	882.00	887.50	528,024
2023-04-10	883.00	883.00	883.00	883.00	0
2023-04-07	883.00	883.00	883.00	883.00	0
2023-04-06	880.50	892.00	873.00	883.00	1,332,340
2023-04-05	857.50	879.00	856.50	871.50	1,063,273
2023-04-04	827.50	858.00	823.00	854.50	1,284,235
2023-04-03	875.00	875.50	856.00	857.50	947,602
2023-03-31	866.50	883.50	866.50	874.00	622,715
2023-03-30	870.00	879.00	864.50	869.00	599,027
2023-03-29	845.50	868.00	839.50	862.00	494,816
2023-03-28	846.00	858.50	837.00	842.00	523,095
2023-03-27	858.50	858.50	842.00	842.50	1,016,769
2023-03-24	861.00	861.00	845.50	850.50	1,851,885
2023-03-23	855.50	869.00	853.50	861.00	1,506,404
2023-03-22	860.50	860.50	841.00	857.00	678,554
2023-03-21	879.00	880.00	858.50	860.00	760,611
2023-03-20	859.50	887.50	857.00	872.00	1,125,594
2023-03-17	879.50	893.00	856.00	861.00	6,481,066
2023-03-16	870.50	882.00	862.50	877.50	775,406
2023-03-15	860.00	886.00	856.00	873.00	1,461,852
2023-03-14	860.00	871.50	856.00	860.50	851,561
2023-03-13	867.00	874.00	840.50	862.50	1,099,812
2023-03-10	858.50	860.50	846.50	860.00	470,567
2023-03-09	850.00	866.50	831.50	859.50	1,162,042
2023-03-08	845.00	853.00	834.50	849.50	554,836
2023-03-07	858.00	863.50	848.00	849.00	600,735
2023-03-06	845.50	886.00	845.00	859.00	1,188,718
2023-03-03	809.00	872.00	808.00	862.50	2,168,478
2023-03-02	799.00	811.00	794.00	805.00	858,955
2023-03-01	819.50	824.50	797.00	801.00	1,376,578
2023-02-28	838.00	839.50	823.50	825.00	1,837,575
2023-02-27	842.50	850.00	837.50	846.00	484,791
2023-02-24	843.00	845.00	825.00	840.00	653,243
2023-02-23	854.50	856.50	834.00	837.50	914,501
2023-02-22	873.00	873.00	851.50	851.50	707,877
2023-02-21	882.00	893.00	873.00	873.00	849,475
2023-02-20	880.00	893.50	877.00	882.50	963,609
2023-02-17	871.50	881.50	868.00	876.50	469,147
2023-02-16	887.00	888.00	861.00	874.00	516,400
2023-02-15	890.00	893.00	874.50	884.00	872,001
2023-02-14	917.50	928.50	889.00	889.00	973,477
2023-02-13	890.50	918.00	887.50	918.00	757,170
2023-02-10	920.00	921.50	892.00	904.00	394,676
2023-02-09	936.50	938.50	900.50	922.00	1,319,890
2023-02-08	941.50	952.50	934.50	935.50	656,265
2023-02-07	929.50	936.50	926.50	936.50	4,114,913
2023-02-06	927.00	937.00	920.00	931.00	411,661
2023-02-03	952.50	952.50	922.50	930.00	803,465
2023-02-02	910.50	946.00	910.50	946.00	677,673
2023-02-01	914.50	925.50	905.00	908.00	626,719
2023-01-31	928.50	928.50	907.00	917.50	935,098
2023-01-30	943.00	943.00	922.00	927.00	471,200
2023-01-27	940.00	942.00	930.50	939.50	315,068
2023-01-26	941.00	942.00	922.00	933.50	468,011
2023-01-25	945.00	948.00	922.50	946.50	471,286
2023-01-24	929.00	937.50	919.00	919.00	2,002,436
2023-01-23	930.50	930.50	918.50	922.00	1,093,084
2023-01-20	926.00	929.50	915.50	923.00	1,814,867
2023-01-19	920.50	930.00	910.00	919.00	504,153
2023-01-18	925.00	929.00	915.50	917.50	1,220,615
2023-01-17	933.00	934.50	918.50	922.00	760,500
2023-01-16	936.00	952.00	930.00	930.00	816,698
2023-01-13	925.50	951.00	925.50	930.50	908,692
2023-01-12	967.00	975.50	958.50	971.00	493,148
2023-01-11	963.50	965.00	942.00	962.50	426,964
2023-01-10	936.00	947.00	932.00	939.50	397,866
2023-01-09	955.50	956.50	926.50	942.00	627,678
2023-01-06	939.00	953.50	927.00	953.50	307,697
2023-01-05	944.50	948.50	925.50	932.00	484,301
2023-01-04	901.00	944.50	901.00	944.50	562,943
2023-01-03	892.50	910.00	888.50	907.00	844,345
2023-01-02	888.50	888.50	888.50	888.50	0
2022-12-30	904.50	906.00	888.50	888.50	341,080
2022-12-29	887.00	904.00	880.50	900.00	454,397
2022-12-28	871.00	895.00	871.00	890.50	706,997
2022-12-27	883.00	883.00	883.00	883.00	0
2022-12-26	883.00	883.00	883.00	883.00	0
2022-12-23	882.00	897.00	882.00	883.00	178,361
2022-12-22	876.00	892.00	875.00	882.00	616,014
2022-12-21	857.50	883.50	857.50	883.50	1,785,144
2022-12-20	880.00	882.00	860.50	871.00	390,098
2022-12-19	886.00	889.00	879.00	880.00	533,135
2022-12-16	904.00	905.50	878.50	885.50	2,069,795
2022-12-15	899.00	923.00	899.00	916.50	540,824
2022-12-14	914.50	922.50	905.00	914.00	895,442
2022-12-13	913.50	932.00	898.50	931.00	1,380,516
2022-12-12	934.00	944.50	915.00	916.50	383,225
2022-12-09	953.50	953.50	924.00	941.50	421,022
2022-12-08	959.00	959.00	923.50	933.50	429,363
2022-12-07	917.00	949.50	917.00	940.00	5,303,092
2022-12-06	953.50	953.50	912.50	939.00	845,876
2022-12-05	967.00	967.00	944.00	955.50	526,815
2022-12-02	934.50	959.00	932.50	944.00	528,374
2022-12-01	939.00	959.00	929.50	938.50	648,526
2022-11-30	908.00	934.50	860.50	916.00	1,909,335
2022-11-29	967.50	974.50	929.50	939.00	939,402
2022-11-28	1,000.00	1,000.00	963.00	966.00	761,729
2022-11-25	1,006.00	1,006.00	975.00	984.00	646,897
2022-11-24	991.00	1,013.00	987.50	1,000.00	730,256
2022-11-23	965.00	990.00	955.50	986.00	1,644,138
2022-11-22	967.00	976.50	957.00	964.00	765,332
2022-11-21	945.00	967.50	945.00	967.50	524,892
2022-11-18	915.00	951.00	913.00	951.00	683,200
2022-11-17	929.50	936.00	910.00	916.50	528,850
2022-11-16	920.50	933.00	914.00	929.00	483,566
2022-11-15	956.50	963.50	932.50	936.50	733,693
2022-11-14	941.50	956.50	927.50	956.50	545,418
2022-11-11	932.00	950.00	932.00	933.50	467,363
2022-11-10	900.00	947.50	892.50	939.50	597,879
2022-11-09	880.00	910.00	880.00	907.50	386,433
2022-11-08	872.50	894.00	870.50	894.00	864,972
2022-11-07	865.50	879.00	861.50	872.50	651,906
2022-11-04	841.00	869.00	841.00	865.50	607,213
2022-11-03	851.00	851.50	827.00	841.00	389,717
2022-11-02	848.50	858.00	840.50	855.50	1,603,016
2022-11-01	831.00	858.00	831.00	844.00	511,221
2022-10-31	831.00	851.50	831.00	837.50	822,875
2022-10-28	853.00	853.00	832.50	843.50	827,644
2022-10-27	822.50	850.00	822.50	845.50	715,147
2022-10-26	826.50	851.50	824.50	838.50	961,964
2022-10-25	822.50	840.00	812.50	840.00	1,021,310
2022-10-24	793.00	820.50	787.50	819.00	783,274
2022-10-21	803.50	803.50	772.00	787.00	4,275,998
2022-10-20	800.00	813.00	792.50	793.50	940,598
2022-10-19	843.50	843.50	803.50	805.00	749,829
2022-10-18	824.00	838.00	814.50	828.00	4,019,275
2022-10-17	769.50	822.50	769.50	817.00	1,514,289
2022-10-14	774.50	794.00	772.00	783.50	934,872
2022-10-13	755.00	787.00	742.50	764.50	1,070,542
2022-10-12	755.00	769.00	748.50	755.00	1,009,521
2022-10-11	757.00	764.50	749.50	759.50	822,438
2022-10-10	770.00	773.50	758.00	759.00	485,088
2022-10-07	775.00	788.00	769.00	770.50	636,067
2022-10-06	801.50	807.00	771.00	778.50	375,965
2022-10-05	820.50	820.50	790.00	798.50	2,178,398
2022-10-04	810.00	829.00	805.00	819.00	685,204
2022-10-03	783.50	794.50	761.50	794.50	1,119,808
2022-09-30	749.50	799.00	735.00	787.00	1,558,003
2022-09-29	796.50	800.50	747.50	768.00	4,744,615
2022-09-28	790.00	813.00	773.00	800.00	2,564,453
2022-09-27	840.00	849.50	788.00	788.00	1,433,936
2022-09-26	876.50	879.50	823.00	842.50	2,243,144
2022-09-23	870.50	889.00	866.00	875.50	1,300,468
2022-09-22	905.00	908.50	870.50	870.50	957,281
2022-09-21	897.00	918.00	895.50	915.50	952,229
2022-09-20	925.50	925.50	899.00	901.50	889,358
2022-09-19	912.50	912.50	912.50	912.50	0
2022-09-16	896.00	916.50	896.00	912.50	2,191,394
2022-09-15	942.00	942.00	899.00	908.50	970,896
2022-09-14	972.00	972.00	939.00	939.00	2,405,465
2022-09-13	972.00	981.50	963.00	965.00	998,998
2022-09-12	958.00	973.50	953.00	972.50	524,389
2022-09-09	961.50	961.50	944.50	949.00	572,748
2022-09-08	963.00	967.00	934.00	945.50	1,653,459
2022-09-07	957.00	972.00	950.00	955.00	2,358,489
2022-09-06	951.00	972.00	948.00	957.00	2,483,578
2022-09-05	930.00	957.50	930.00	949.50	1,461,747
2022-09-02	928.00	952.00	928.00	947.00	1,139,881
2022-09-01	921.50	946.50	919.50	942.50	1,684,923
2022-08-31	915.00	941.00	895.00	934.00	2,325,869
2022-08-30	932.50	952.50	915.00	916.00	985,825
2022-08-29	932.50	932.50	932.50	932.50	0
2022-08-26	936.00	940.50	927.00	932.50	597,332
2022-08-25	947.50	958.00	932.50	936.00	466,280
2022-08-24	964.00	966.00	948.50	953.00	746,966
2022-08-23	993.00	993.50	965.00	965.50	593,504
2022-08-22	998.50	998.50	979.00	994.00	921,275
2022-08-19	995.00	1,003.00	995.00	998.50	385,757
2022-08-18	991.00	1,004.00	991.00	1,004.00	1,527,578
2022-08-17	1,010.00	1,010.00	993.00	997.00	1,350,200
2022-08-16	1,033.00	1,033.00	1,006.00	1,008.00	629,605
2022-08-15	1,018.00	1,024.00	1,002.00	1,013.00	726,579
2022-08-12	1,010.00	1,031.00	1,010.00	1,022.00	548,776
2022-08-11	1,040.00	1,047.00	1,025.00	1,025.00	595,686
2022-08-10	1,027.00	1,041.00	1,025.00	1,037.00	446,343
2022-08-09	1,023.00	1,032.00	1,019.00	1,030.00	451,500
2022-08-08	1,021.00	1,035.00	1,018.00	1,027.00	635,248
2022-08-05	1,036.00	1,043.00	1,003.00	1,020.00	913,667
2022-08-04	1,026.00	1,042.00	1,013.00	1,036.00	584,908
2022-08-03	1,044.00	1,044.00	1,006.00	1,023.00	1,207,136
2022-08-02	1,027.00	1,035.00	999.50	1,029.00	696,933
2022-08-01	972.50	1,007.00	972.50	1,005.00	562,730
2022-07-29	962.00	1,018.00	962.00	1,004.00	823,302
2022-07-28	978.00	996.00	966.00	996.00	687,545
2022-07-27	973.50	985.00	968.50	978.00	1,014,418
2022-07-26	979.00	997.00	977.50	984.50	778,462
2022-07-25	984.50	989.00	971.50	976.50	520,636
2022-07-22	966.50	989.50	962.50	985.00	692,141
2022-07-21	972.00	973.00	957.00	966.50	723,655
2022-07-20	985.00	1,001.00	984.50	1,000.00	644,726
2022-07-19	984.00	992.50	981.00	988.50	606,619
2022-07-18	973.50	993.50	971.50	987.00	570,441
2022-07-15	999.00	1,009.00	964.00	973.00	880,480
2022-07-14	986.00	995.50	972.50	994.50	725,285
2022-07-13	969.50	985.50	968.50	982.50	489,552
2022-07-12	974.00	984.50	966.00	972.00	690,252
2022-07-11	949.50	976.00	949.50	974.00	411,298
2022-07-08	964.00	983.00	964.00	965.50	814,003
2022-07-07	975.00	980.50	952.00	967.00	1,062,731
2022-07-06	965.50	988.50	962.00	969.50	1,520,071
2022-07-05	975.50	981.50	950.00	957.00	700,686
2022-07-04	953.50	970.50	952.00	970.50	882,070
2022-07-01	945.50	970.50	933.50	954.00	1,494,694
2022-06-30	986.00	997.50	936.00	952.50	1,967,012
2022-06-29	1,007.00	1,025.00	999.00	999.00	3,645,473
2022-06-28	1,064.00	1,069.00	988.00	1,007.00	2,496,688
2022-06-27	1,049.00	1,076.00	1,044.00	1,070.00	1,214,443
2022-06-24	1,032.00	1,052.00	1,014.00	1,052.00	1,218,416
2022-06-23	1,015.00	1,015.00	995.50	1,011.00	1,211,860
2022-06-22	1,015.00	1,021.00	1,000.00	1,016.00	1,438,489
2022-06-21	1,001.00	1,022.00	993.50	1,017.00	1,127,042
2022-06-20	1,042.00	1,068.00	1,003.00	1,007.00	1,656,751
2022-06-17	1,038.00	1,075.00	1,036.00	1,062.00	2,975,824
2022-06-16	1,029.00	1,043.00	1,026.00	1,041.00	1,285,511
2022-06-15	1,014.00	1,053.00	1,014.00	1,039.00	1,141,374
2022-06-14	1,053.00	1,061.00	1,020.00	1,020.00	1,505,822
2022-06-13	1,046.00	1,056.00	1,039.00	1,053.00	1,457,263
2022-06-10	1,044.00	1,048.00	1,028.00	1,043.00	1,879,181
2022-06-09	1,036.00	1,051.00	1,036.00	1,042.00	1,000,290
2022-06-08	1,040.00	1,048.00	1,028.00	1,041.00	924,016
2022-06-07	1,033.00	1,049.00	1,024.00	1,035.00	1,569,383
2022-06-06	1,020.00	1,055.00	1,016.00	1,027.00	1,214,515
2022-06-03	1,010.00	1,010.00	1,010.00	1,010.00	0
2022-06-02	1,010.00	1,010.00	1,010.00	1,010.00	0
2022-06-01	1,002.00	1,016.00	988.00	1,010.00	922,856
2022-05-31	1,025.00	1,026.00	998.50	1,001.00	2,083,623
2022-05-30	996.50	1,035.00	996.50	1,029.00	1,338,725
2022-05-27	1,035.00	1,035.00	1,003.00	1,011.00	1,329,601
2022-05-26	1,065.00	1,070.00	1,032.00	1,032.00	1,175,023
2022-05-25	1,101.00	1,105.00	1,057.00	1,066.00	1,253,689
2022-05-24	1,065.00	1,099.00	1,065.00	1,099.00	1,457,853
2022-05-23	1,072.00	1,094.00	1,072.00	1,094.00	669,604
2022-05-20	1,061.00	1,067.00	1,052.00	1,067.00	773,613
2022-05-19	1,082.00	1,082.00	1,059.00	1,060.00	758,603
2022-05-18	1,074.00	1,094.00	1,074.00	1,079.00	449,247
2022-05-17	1,075.00	1,087.00	1,073.00	1,078.00	419,653
2022-05-16	1,057.00	1,080.00	1,057.00	1,073.00	509,876
2022-05-13	1,048.00	1,069.00	1,044.00	1,064.00	564,224
2022-05-12	1,026.00	1,048.00	1,025.00	1,038.00	447,625
2022-05-11	1,058.00	1,058.00	1,027.00	1,043.00	685,640
2022-05-10	1,000.00	1,042.00	1,000.00	1,035.00	548,886
2022-05-09	1,062.00	1,062.00	1,016.00	1,021.00	611,895
2022-05-06	1,095.00	1,097.00	1,045.00	1,045.00	1,087,338
2022-05-05	1,079.00	1,109.00	1,076.00	1,093.00	880,485
2022-05-04	1,083.00	1,091.00	1,053.00	1,078.00	814,329
2022-05-03	1,109.00	1,113.00	1,084.00	1,085.00	915,349
2022-05-02	1,112.00	1,112.00	1,112.00	1,112.00	0
2022-04-29	1,113.00	1,124.00	1,100.00	1,112.00	859,984
2022-04-28	1,082.00	1,111.00	1,076.00	1,111.00	864,564
2022-04-27	1,078.00	1,098.00	1,072.00	1,087.00	682,672
2022-04-26	1,067.00	1,095.00	1,063.00	1,081.00	973,213
2022-04-25	1,069.00	1,069.00	1,039.00	1,054.00	1,187,616
2022-04-22	1,054.00	1,075.00	1,048.00	1,066.00	2,130,926
2022-04-21	1,042.00	1,067.00	1,041.00	1,054.00	1,438,512
2022-04-20	1,039.00	1,043.00	1,026.00	1,043.00	974,842
2022-04-19	1,051.00	1,056.00	1,028.00	1,040.00	829,627
2022-04-18	1,058.00	1,058.00	1,058.00	1,058.00	0
2022-04-15	1,058.00	1,058.00	1,058.00	1,058.00	0
2022-04-14	1,058.00	1,065.00	1,044.00	1,058.00	1,077,709
2022-04-13	1,056.00	1,071.00	1,049.00	1,060.00	809,355
2022-04-12	1,060.00	1,060.00	1,042.00	1,056.00	752,220
2022-04-11	1,076.00	1,086.00	1,047.00	1,052.00	648,160
2022-04-08	1,106.00	1,107.00	1,082.00	1,082.00	755,174
2022-04-07	1,118.00	1,122.00	1,085.00	1,099.00	582,875
2022-04-06	1,107.00	1,115.00	1,100.00	1,113.00	1,423,223
2022-04-05	1,051.00	1,113.00	1,051.00	1,112.00	1,137,452
2022-04-04	1,084.00	1,087.00	1,075.00	1,076.00	420,727
2022-04-01	1,069.00	1,081.00	1,059.00	1,070.00	363,473
2022-03-31	1,077.00	1,083.00	1,073.00	1,075.00	688,418
2022-03-30	1,063.00	1,077.00	1,054.00	1,076.00	497,694
2022-03-29	1,057.00	1,071.00	1,042.00	1,066.00	867,591
2022-03-28	1,027.00	1,047.00	1,026.00	1,045.00	1,457,424
2022-03-25	1,024.00	1,040.00	1,023.00	1,023.00	983,697
2022-03-24	1,028.00	1,038.00	1,018.00	1,028.00	1,171,191
2022-03-23	1,059.00	1,062.00	1,022.00	1,022.00	1,149,406
2022-03-22	1,063.00	1,063.00	1,041.00	1,055.00	1,561,080
2022-03-21	1,048.00	1,067.00	1,045.00	1,057.00	565,590
2022-03-18	1,047.00	1,059.00	1,034.00	1,057.00	2,810,700
2022-03-17	1,028.00	1,048.00	1,026.00	1,048.00	582,752
2022-03-16	1,037.00	1,042.00	1,027.00	1,027.00	1,495,026
2022-03-15	1,014.00	1,033.00	1,012.00	1,031.00	654,499
2022-03-14	997.50	1,013.00	983.50	1,013.00	892,564
2022-03-11	1,027.00	1,027.00	995.50	995.50	862,654
2022-03-10	1,025.00	1,025.00	1,000.00	1,006.00	751,704
2022-03-09	1,022.00	1,028.00	1,006.00	1,019.00	803,472
2022-03-08	1,041.00	1,054.00	1,003.00	1,003.00	1,477,650
2022-03-07	1,028.00	1,075.00	1,003.00	1,046.00	3,384,124
2022-03-04	1,000.00	1,038.00	998.50	1,034.00	2,004,101
2022-03-03	1,035.00	1,036.00	1,006.00	1,009.00	1,737,649
2022-03-02	1,047.00	1,060.00	999.50	1,034.00	2,135,865
2022-03-01	1,040.00	1,064.00	1,030.00	1,045.00	1,299,349
2022-02-28	1,016.00	1,044.00	1,016.00	1,040.00	1,864,885
2022-02-25	995.00	1,030.00	995.00	1,021.00	1,382,339
2022-02-24	1,016.00	1,031.00	992.00	992.00	1,249,193
2022-02-23	1,029.00	1,043.00	1,026.00	1,030.00	1,142,785
2022-02-22	1,021.00	1,048.00	1,012.00	1,030.00	2,422,210
2022-02-21	1,069.00	1,069.00	1,053.00	1,063.00	1,485,268
2022-02-18	1,054.00	1,078.00	1,050.00	1,064.00	737,919
2022-02-17	1,069.00	1,072.00	1,042.00	1,051.00	1,151,244
2022-02-16	1,021.00	1,049.00	1,021.00	1,040.00	727,418
2022-02-15	1,030.00	1,039.00	1,023.00	1,032.00	1,196,555
2022-02-14	1,040.00	1,049.00	1,029.00	1,029.00	882,515
2022-02-11	1,024.00	1,051.00	1,024.00	1,050.00	788,884
2022-02-10	1,050.00	1,054.00	1,041.00	1,047.00	668,657
2022-02-09	1,037.00	1,057.00	1,035.00	1,040.00	667,481
2022-02-08	1,046.00	1,054.00	1,031.00	1,042.00	508,234
2022-02-07	1,048.00	1,057.00	1,042.00	1,042.00	663,880
2022-02-04	1,068.00	1,080.00	1,050.00	1,050.00	743,012
2022-02-03	1,081.00	1,098.00	1,065.00	1,065.00	1,093,685
2022-02-02	1,094.00	1,102.00	1,075.00	1,089.00	1,347,560
2022-02-01	1,083.00	1,107.00	1,080.00	1,087.00	1,473,266
2022-01-31	1,080.00	1,092.00	1,072.00	1,083.00	1,063,857
2022-01-28	1,069.00	1,086.00	1,063.00	1,077.00	1,226,658
2022-01-27	1,033.00	1,071.00	1,032.00	1,066.00	1,329,764
2022-01-26	1,055.00	1,060.00	1,044.00	1,054.00	734,759
2022-01-25	1,053.00	1,056.00	1,043.00	1,048.00	824,243
2022-01-24	1,073.00	1,077.00	1,054.00	1,055.00	689,217
2022-01-21	1,096.00	1,107.00	1,076.00	1,076.00	664,315
2022-01-20	1,112.00	1,114.00	1,099.00	1,102.00	594,178
2022-01-19	1,108.00	1,117.00	1,097.00	1,108.00	747,965
2022-01-18	1,141.00	1,141.00	1,109.00	1,117.00	444,492
2022-01-17	1,101.00	1,129.00	1,101.00	1,114.00	460,014
2022-01-14	1,117.00	1,131.00	1,104.00	1,110.00	789,287
2022-01-13	1,112.00	1,118.00	1,103.00	1,117.00	2,729,599
2022-01-12	1,120.00	1,125.00	1,098.00	1,115.00	3,220,718
2022-01-11	1,141.00	1,151.00	1,125.00	1,125.00	980,172
2022-01-10	1,169.00	1,172.00	1,147.00	1,147.00	885,096
2022-01-07	1,171.00	1,177.00	1,161.00	1,168.00	1,552,041
2022-01-06	1,163.00	1,177.00	1,163.00	1,173.00	1,134,712
2022-01-05	1,184.00	1,184.00	1,164.00	1,171.00	781,883
2022-01-04	1,196.00	1,197.00	1,177.00	1,187.00	903,599
2022-01-03	1,167.00	1,167.00	1,167.00	1,167.00	0
2021-12-31	1,177.00	1,179.00	1,167.00	1,167.00	242,284
2021-12-30	1,184.00	1,189.00	1,176.00	1,176.00	395,113
2021-12-29	1,175.00	1,194.00	1,175.00	1,185.00	642,802
2021-12-28	1,169.00	1,169.00	1,169.00	1,169.00	0
2021-12-27	1,169.00	1,169.00	1,169.00	1,169.00	0
2021-12-24	1,179.00	1,182.00	1,165.00	1,169.00	263,005
2021-12-23	1,175.00	1,186.00	1,174.00	1,174.00	850,481
2021-12-22	1,170.00	1,180.00	1,164.00	1,179.00	1,178,279
2021-12-21	1,198.00	1,198.00	1,171.00	1,171.00	838,256
2021-12-20	1,166.00	1,194.00	1,163.00	1,190.00	1,060,238
2021-12-17	1,174.00	1,189.00	1,165.00	1,181.00	3,069,560
2021-12-16	1,209.00	1,209.00	1,168.00	1,179.00	1,211,486
2021-12-15	1,198.00	1,207.00	1,187.00	1,196.00	1,060,557
2021-12-14	1,217.00	1,217.00	1,192.00	1,192.00	1,792,197
2021-12-13	1,204.00	1,209.00	1,200.00	1,202.00	840,753
2021-12-10	1,209.00	1,215.00	1,197.00	1,204.00	551,057
2021-12-09	1,205.00	1,223.00	1,199.00	1,212.00	1,009,943
2021-12-08	1,201.00	1,218.00	1,195.00	1,199.00	692,440
2021-12-07	1,197.00	1,201.00	1,186.00	1,193.00	774,752
2021-12-06	1,201.00	1,201.00	1,167.00	1,191.00	899,375
2021-12-03	1,190.00	1,208.00	1,185.00	1,190.00	1,191,273
2021-12-02	1,206.00	1,217.00	1,187.00	1,189.00	1,108,074
2021-12-01	1,230.00	1,232.00	1,155.00	1,207.00	2,356,453
2021-11-30	1,245.00	1,245.00	1,208.00	1,225.00	2,007,794
2021-11-29	1,250.00	1,250.00	1,226.00	1,226.00	1,184,813
2021-11-26	1,250.00	1,250.00	1,220.00	1,237.00	979,462
2021-11-25	1,230.00	1,236.00	1,224.00	1,233.00	497,307
2021-11-24	1,210.00	1,226.00	1,208.00	1,225.00	586,387
2021-11-23	1,200.00	1,220.00	1,194.00	1,206.00	1,020,022
2021-11-22	1,230.00	1,230.00	1,203.00	1,206.00	741,303
2021-11-19	1,230.00	1,230.00	1,208.00	1,210.00	773,125
2021-11-18	1,214.00	1,214.00	1,200.00	1,213.00	839,922
2021-11-17	1,195.00	1,204.00	1,195.00	1,201.00	751,955
2021-11-16	1,226.00	1,226.00	1,196.00	1,202.00	809,178
2021-11-15	1,230.00	1,230.00	1,211.00	1,219.00	664,041
2021-11-12	1,230.00	1,230.00	1,200.00	1,215.00	632,984
2021-11-11	1,189.00	1,205.00	1,189.00	1,205.00	506,995
2021-11-10	1,204.00	1,207.00	1,187.00	1,194.00	650,362
2021-11-09	1,184.00	1,195.00	1,181.00	1,184.00	640,215
2021-11-08	1,212.00	1,212.00	1,186.00	1,188.00	442,346
2021-11-05	1,210.00	1,211.00	1,183.00	1,187.00	666,282
2021-11-04	1,185.00	1,208.00	1,181.00	1,200.00	736,241
2021-11-03	1,190.00	1,190.00	1,168.00	1,182.00	710,099
2021-11-02	1,175.00	1,194.00	1,175.00	1,188.00	498,153
2021-11-01	1,166.00	1,182.00	1,163.00	1,173.00	572,607
2021-10-29	1,181.00	1,191.00	1,159.00	1,166.00	1,057,086
2021-10-28	1,170.00	1,192.00	1,167.00	1,185.00	715,872
2021-10-27	1,169.00	1,182.00	1,166.00	1,182.00	786,437
2021-10-26	1,137.00	1,166.00	1,137.00	1,166.00	1,795,416
2021-10-25	1,159.00	1,159.00	1,140.00	1,150.00	1,066,962

Share	Price	Change
Huddled Group (HUD)	0.85	24.14%
Eurasia Mining (EUA)	2.80	19.15%
Genincode (GENI)	0.725	16%
Medpal AI (MPAL)	5.25	14.13%
Light Science Technologies (LST)	0.875	12.9%

Share	Price	Change
Catenai Plc (CTAI)	0.0575	-39.47%
Petra Diamonds (PDL)	2.60	-26.14%
Focus Xplore (FOX)	0.019	-22.45%
Litigation Cap. (LIT)	0.301	-20.12%
Abrdn Property (API)	1.52	-15.56%

Share	Price	Volume
Ethernity Net (ENET)	0.0019	1,922,336,250
Forgent (FORG)	0.0115	591,087,829
Premier African Minerals (PREM)	0.0044	313,776,718
Focus Xplore (FOX)	0.019	253,421,870
Bezant Resources PLC (BZT)	0.11	246,929,868