polarean Share History

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

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

Date	Open	High	Low	Close	Volume
2025-12-23	0.09	0.12	0.08	0.08	28,964,160
2025-12-22	0.09	0.12	0.08	0.08	28,964,160
2025-12-19	0.09	0.10	0.09	0.10	20,550,771
2025-12-18	0.08	0.09	0.08	0.09	11,510,176
2025-12-17	0.09	0.08	0.08	0.08	87,000,564
2025-12-16	0.11	0.11	0.09	0.09	22,464,608
2025-12-15	0.16	0.14	0.10	0.11	29,587,958
2025-12-12	0.16	0.16	0.16	0.16	554,255
2025-12-11	0.17	0.17	0.16	0.16	7,221,975
2025-12-10	0.22	0.21	0.17	0.17	21,567,581
2025-12-09	0.22	0.22	0.22	0.22	23,921,007
2025-12-08	0.17	0.22	0.17	0.22	31,300,250
2025-12-05	0.12	0.19	0.12	0.17	43,966,463
2025-12-04	0.12	0.12	0.12	0.12	5,126,796
2025-12-03	0.12	0.13	0.13	0.13	20,810,162
2025-12-02	0.13	0.12	0.11	0.12	21,841,682
2025-12-01	0.13	0.11	0.11	0.11	6,209,436
2025-11-28	0.08	0.13	0.08	0.13	60,177,590
2025-11-27	0.08	0.08	0.08	0.08	23,853,771
2025-11-26	0.08	0.08	0.08	0.08	9,482,858
2025-11-25	0.08	0.08	0.08	0.08	5,258,999
2025-11-24	0.09	0.10	0.08	0.08	28,357,007
2025-11-21	0.09	0.10	0.09	0.09	6,562,593
2025-11-20	0.11	0.11	0.09	0.09	9,290,256
2025-11-19	0.11	0.11	0.11	0.11	8,737,158
2025-11-18	0.11	0.11	0.11	0.11	4,982,944
2025-11-17	0.11	0.11	0.11	0.11	11,948,440
2025-11-14	0.13	0.12	0.11	0.11	65,774,340
2025-11-13	0.15	0.15	0.15	0.15	10,321,612
2025-11-12	0.16	0.16	0.15	0.15	1,901,964
2025-11-11	0.16	0.16	0.16	0.16	10,094,294
2025-11-10	0.16	0.16	0.16	0.16	33,609,663
2025-11-07	0.15	0.16	0.15	0.16	11,261,769
2025-11-06	0.15	0.15	0.15	0.15	1,078,522
2025-11-05	0.15	0.15	0.15	0.15	12,394,928
2025-11-04	0.15	0.15	0.15	0.15	6,843,145
2025-11-03	0.16	0.15	0.15	0.15	8,682,593
2025-10-31	0.16	0.16	0.16	0.16	13,853,588
2025-10-30	0.15	0.16	0.15	0.16	49,010,192
2025-10-29	0.16	0.15	0.13	0.14	64,088,953
2025-10-28	0.18	0.17	0.17	0.17	2,679,744
2025-10-27	0.18	0.18	0.18	0.18	5,938,249
2025-10-24	0.19	0.18	0.17	0.18	14,860,140
2025-10-23	0.19	0.21	0.19	0.19	54,091,360
2025-10-22	0.22	0.25	0.19	0.19	85,517,905
2025-10-21	0.40	0.44	0.40	0.40	3,142,179
2025-10-20	0.40	0.40	0.40	0.40	934,446
2025-10-17	0.40	0.40	0.40	0.40	2,390,931
2025-10-16	0.43	0.45	0.40	0.40	5,550,209
2025-10-15	0.43	0.47	0.47	0.47	6,789,868
2025-10-14	0.43	0.43	0.43	0.43	592,097
2025-10-13	0.43	0.43	0.43	0.43	2,984,126
2025-10-10	0.43	0.47	0.47	0.47	2,291,075
2025-10-09	0.43	0.43	0.43	0.43	1,356,396
2025-10-08	0.48	0.48	0.43	0.43	10,659,340
2025-10-07	0.50	0.45	0.45	0.45	5,705,221
2025-10-06	0.50	0.52	0.50	0.50	2,909,926
2025-10-03	0.48	0.50	0.48	0.48	2,440,655
2025-10-02	0.53	0.53	0.48	0.48	9,502,540
2025-10-01	0.48	0.53	0.48	0.53	8,001,965
2025-09-30	0.48	0.49	0.48	0.48	11,919,840
2025-09-29	0.55	0.50	0.48	0.50	15,070,163
2025-09-26	0.48	0.55	0.46	0.50	10,024,653
2025-09-25	0.45	0.58	0.50	0.50	126,495,665
2025-09-24	0.63	0.63	0.58	0.58	3,488,067
2025-09-23	0.63	0.63	0.63	0.63	4,626,247
2025-09-22	0.68	0.68	0.64	0.64	2,410,421
2025-09-19	0.68	0.68	0.65	0.68	506,063
2025-09-18	0.68	0.70	0.65	0.65	3,263,212
2025-09-17	0.65	0.68	0.65	0.68	1,595,881
2025-09-16	0.58	0.65	0.58	0.65	13,969,269
2025-09-15	0.63	0.63	0.58	0.58	8,319,829
2025-09-12	0.80	0.66	0.66	0.66	27,056,176
2025-09-11	0.88	0.88	0.73	0.80	17,391,991
2025-09-10	0.88	0.88	0.88	0.88	69,985
2025-09-09	0.88	0.88	0.88	0.88	1,816,280
2025-09-08	0.90	0.90	0.88	0.88	5,437,418
2025-09-05	0.95	0.94	0.94	0.94	12,825,061
2025-09-04	0.95	0.95	0.95	0.95	158,213
2025-09-03	0.93	0.95	0.93	0.95	2,532,690
2025-09-02	0.90	0.93	0.90	0.93	302,868
2025-09-01	0.95	0.95	0.93	0.93	2,582,941
2025-08-29	0.95	0.95	0.93	0.95	2,730,412
2025-08-28	0.95	0.95	0.95	0.95	229,410
2025-08-27	0.95	0.95	0.95	0.95	373,616
2025-08-26	0.93	0.90	0.90	0.90	2,007,412
2025-08-25	0.93	0.93	0.93	0.93	0
2025-08-22	0.93	0.93	0.88	0.93	7,640,741
2025-08-21	0.93	0.95	0.93	0.93	366,910
2025-08-20	0.93	0.93	0.93	0.93	1,040,390
2025-08-19	0.93	0.93	0.93	0.93	605,791
2025-08-18	0.93	0.95	0.93	0.93	1,575,983
2025-08-15	0.93	0.93	0.93	0.93	976,676
2025-08-14	1.00	0.98	0.93	0.93	981,368
2025-08-13	1.00	1.00	1.00	1.00	1,182,501
2025-08-12	1.00	1.00	1.00	1.00	1,153,701
2025-08-11	0.93	0.93	0.92	0.92	2,904,558
2025-08-08	0.95	0.95	0.93	0.95	1,953,522
2025-08-07	0.95	0.95	0.95	0.95	2,077,083
2025-08-06	0.98	1.00	0.95	0.95	2,790,347
2025-08-05	1.05	1.05	0.98	0.98	2,367,271
2025-08-04	1.05	1.12	1.10	1.10	710,761
2025-08-01	1.08	1.05	1.05	1.05	756,828
2025-07-31	1.08	1.08	1.08	1.08	225,500
2025-07-30	1.08	1.08	1.08	1.08	582,428
2025-07-29	1.05	1.08	1.05	1.08	2,969,582
2025-07-28	1.03	1.05	1.03	1.05	1,834,168
2025-07-25	1.05	1.05	1.03	1.03	2,464,463
2025-07-24	1.08	1.08	1.05	1.05	2,072,400
2025-07-23	1.13	1.08	1.07	1.08	1,882,851
2025-07-22	1.15	1.15	1.13	1.13	411,051
2025-07-21	1.15	1.15	1.15	1.15	1,413,729
2025-07-18	1.18	1.18	1.13	1.15	2,852,057
2025-07-17	1.18	1.18	1.17	1.18	755,908
2025-07-16	1.18	1.18	1.18	1.18	1,754,140
2025-07-15	1.28	1.23	1.18	1.23	3,759,695
2025-07-14	1.28	1.28	1.28	1.28	225,827
2025-07-11	1.28	1.28	1.20	1.28	569,446
2025-07-10	1.28	1.28	1.28	1.28	687,275
2025-07-09	1.40	1.30	1.28	1.28	4,514,587
2025-07-08	1.40	1.40	1.40	1.40	499,024
2025-07-07	1.40	1.40	1.40	1.40	1,260,308
2025-07-04	1.40	1.40	1.40	1.40	244,614
2025-07-03	1.40	1.40	1.40	1.40	37,488
2025-07-02	1.40	1.40	1.28	1.40	505,429
2025-07-01	1.40	1.40	1.40	1.40	673,326
2025-06-30	1.40	1.40	1.40	1.40	149,839
2025-06-27	1.40	1.40	1.38	1.40	1,541,701
2025-06-26	1.40	1.40	1.40	1.40	654,887
2025-06-25	1.45	1.45	1.40	1.40	1,299,341
2025-06-24	1.50	1.50	1.40	1.45	4,098,285
2025-06-23	1.40	1.40	1.40	1.40	3,189,939
2025-06-20	1.35	1.40	1.35	1.40	1,777,891
2025-06-19	1.30	1.35	1.30	1.35	2,061,695
2025-06-18	1.20	1.30	1.20	1.30	1,585,330
2025-06-17	1.20	1.26	1.25	1.25	1,064,580
2025-06-16	1.20	1.20	1.18	1.20	2,634,880
2025-06-13	1.18	1.18	1.18	1.18	511,590
2025-06-12	1.23	1.23	1.23	1.23	439,412
2025-06-11	1.23	1.23	1.23	1.23	191,403
2025-06-10	1.25	1.28	1.23	1.23	2,009,778
2025-06-09	1.33	1.33	1.25	1.25	2,437,775
2025-06-06	1.33	1.38	1.25	1.33	4,804,528
2025-06-05	1.38	1.38	1.38	1.38	1,430,775
2025-06-04	1.38	1.38	1.35	1.38	2,112,460
2025-06-03	1.35	1.43	1.25	1.38	8,684,383
2025-06-02	1.30	1.35	1.25	1.35	8,904,048
2025-05-30	1.28	1.28	1.28	1.28	904,040
2025-05-29	1.30	1.30	1.28	1.28	1,500,284
2025-05-28	1.18	1.38	1.25	1.25	7,384,453
2025-05-27	1.18	1.20	1.18	1.18	902,053
2025-05-26	1.19	1.19	1.19	1.19	0
2025-05-23	1.18	1.18	1.18	1.18	2,470,033
2025-05-22	1.18	1.18	1.18	1.18	2,425,082
2025-05-21	1.20	1.20	1.18	1.18	1,312,840
2025-05-20	1.20	1.20	1.20	1.20	351,632
2025-05-19	1.23	1.23	1.20	1.20	2,545,884
2025-05-16	1.28	1.28	1.23	1.23	4,392,086
2025-05-15	1.20	1.28	1.18	1.28	13,603,329
2025-05-14	0.93	1.23	0.93	1.20	23,108,162
2025-05-13	0.93	0.93	0.93	0.93	715,081
2025-05-12	0.93	0.93	0.93	0.93	2,401,813
2025-05-09	0.93	0.93	0.93	0.93	2,528,381
2025-05-08	1.05	1.00	0.90	0.93	12,056,863
2025-05-07	1.03	1.03	0.98	1.03	3,385,398
2025-05-06	1.10	1.08	1.03	1.03	1,933,111
2025-05-05	1.06	1.06	1.06	1.06	0
2025-05-02	1.10	1.10	1.10	1.10	517,888
2025-05-01	1.10	1.10	1.10	1.10	1,078,687
2025-04-30	1.10	1.10	1.10	1.10	1,068,632
2025-04-29	1.05	1.10	1.00	1.10	1,871,940
2025-04-28	1.05	1.05	1.05	1.05	56,763
2025-04-25	1.08	1.08	1.03	1.05	4,008,617
2025-04-24	1.08	1.08	1.08	1.08	1,675,010
2025-04-23	1.03	1.08	1.03	1.08	6,045,103
2025-04-22	1.03	1.03	1.03	1.03	855,565
2025-04-21	1.03	1.03	1.03	1.03	0
2025-04-18	1.03	1.03	1.03	1.03	0
2025-04-17	0.98	1.03	0.98	1.03	1,367,935
2025-04-16	1.03	1.00	1.00	1.00	2,273,978
2025-04-15	1.03	1.07	1.00	1.07	376,591
2025-04-14	1.03	1.03	1.03	1.03	650,000
2025-04-11	1.03	0.98	0.98	1.03	871,842
2025-04-10	0.98	1.05	0.98	1.03	1,592,596
2025-04-09	0.98	0.98	0.95	0.95	1,426,776
2025-04-08	0.98	0.98	0.98	0.98	1,247,635
2025-04-07	0.98	0.98	0.88	0.98	6,118,828
2025-04-04	1.05	1.05	0.98	0.98	4,500,745
2025-04-03	1.10	1.10	1.05	1.05	10,514,063
2025-04-02	1.13	1.13	1.10	1.10	1,276,538
2025-04-01	1.13	1.13	1.13	1.13	897,252
2025-03-31	1.15	1.15	1.13	1.13	2,972,388
2025-03-28	1.13	1.13	1.13	1.13	1,993,932
2025-03-27	1.13	1.13	1.13	1.13	2,655,727
2025-03-26	1.13	1.13	1.13	1.13	188,695
2025-03-25	1.18	1.18	1.13	1.13	2,107,844
2025-03-24	1.21	1.23	1.18	1.18	4,019,826
2025-03-21	1.23	1.23	1.23	1.23	656,180
2025-03-20	1.23	1.20	1.20	1.23	230,714
2025-03-19	1.23	1.23	1.23	1.23	1,263,731
2025-03-18	1.23	1.23	1.23	1.23	31,230
2025-03-17	1.23	1.23	1.23	1.23	197,551
2025-03-14	1.23	1.23	1.23	1.23	193,478
2025-03-13	1.23	1.23	1.23	1.23	569,541
2025-03-12	1.23	1.23	1.23	1.23	126,494
2025-03-11	1.25	1.25	1.23	1.23	1,491,280
2025-03-10	1.28	1.28	1.25	1.25	849,980
2025-03-07	1.23	1.23	1.23	1.23	517,357
2025-03-06	1.25	1.25	1.23	1.23	480,810
2025-03-05	1.25	1.25	1.25	1.25	391,576
2025-03-04	1.25	1.25	1.23	1.25	524,969
2025-03-03	1.30	1.30	1.25	1.25	1,378,416
2025-02-28	1.33	1.33	1.28	1.30	3,287,761
2025-02-27	1.38	1.38	1.33	1.33	3,820,868
2025-02-26	1.35	1.35	1.30	1.30	1,876,635
2025-02-25	1.38	1.38	1.35	1.35	1,981,641
2025-02-24	1.38	1.38	1.38	1.38	756,223
2025-02-21	1.38	1.38	1.38	1.38	3,648,603
2025-02-20	1.45	1.45	1.38	1.38	6,432,570
2025-02-19	1.48	1.48	1.45	1.45	1,587,050
2025-02-18	1.48	1.48	1.48	1.48	1,265,511
2025-02-17	1.50	1.50	1.48	1.48	941,151
2025-02-14	1.45	1.53	1.45	1.50	3,181,633
2025-02-13	1.48	1.48	1.45	1.45	2,218,345
2025-02-12	1.48	1.55	1.48	1.48	2,270,565
2025-02-11	1.48	1.48	1.48	1.48	2,928,321
2025-02-10	1.48	1.50	1.50	1.50	527,529
2025-02-07	1.48	1.53	1.48	1.48	5,426,869
2025-02-06	1.48	1.48	1.48	1.48	471,611
2025-02-05	1.45	1.50	1.45	1.48	7,124,874
2025-02-04	1.40	1.45	1.40	1.45	3,307,144
2025-02-03	1.25	1.43	1.25	1.40	9,520,096
2025-01-31	1.23	1.25	1.23	1.25	2,762,275
2025-01-30	1.33	1.22	1.22	1.22	2,125,135
2025-01-29	1.23	1.23	1.23	1.23	1,225,070
2025-01-28	1.35	1.28	1.28	1.28	10,716,337
2025-01-27	1.15	1.15	1.15	1.15	282,006
2025-01-24	1.15	1.15	1.15	1.15	2,030,362
2025-01-23	1.18	1.18	1.15	1.15	86,147
2025-01-22	1.18	1.18	1.18	1.18	240,131
2025-01-21	1.18	1.18	1.18	1.18	1,713,695
2025-01-20	1.20	1.20	1.18	1.18	1,951,203
2025-01-17	1.18	1.20	1.18	1.20	4,169,355
2025-01-16	1.20	1.20	1.18	1.18	670,172
2025-01-15	1.23	1.23	1.20	1.20	1,664,884
2025-01-14	1.23	1.23	1.23	1.23	542,189
2025-01-13	1.25	1.25	1.23	1.23	605,112
2025-01-10	1.25	1.25	1.23	1.25	3,590,788
2025-01-09	1.25	1.25	1.25	1.25	204,292
2025-01-08	1.35	1.35	1.25	1.25	3,223,667
2025-01-07	1.35	1.35	1.35	1.35	2,010,133
2025-01-06	1.35	1.35	1.35	1.35	921,725
2025-01-03	1.33	1.38	1.33	1.35	704,871
2025-01-02	1.33	1.33	1.33	1.33	188,008
2025-01-01	1.33	1.33	1.33	1.33	0
2024-12-31	1.33	1.33	1.30	1.33	916,409
2024-12-30	1.33	1.42	1.33	1.33	1,056,886
2024-12-27	1.30	1.39	1.27	1.39	1,319,682
2024-12-26	1.30	1.30	1.30	1.30	0
2024-12-25	1.30	1.30	1.30	1.30	0
2024-12-24	1.28	1.30	1.28	1.30	749,393
2024-12-23	1.28	1.28	1.28	1.28	1,059,178
2024-12-20	1.30	1.30	1.28	1.28	1,502,775
2024-12-19	1.30	1.30	1.30	1.30	621,116
2024-12-18	1.30	1.30	1.30	1.30	375,250
2024-12-17	1.35	1.35	1.25	1.30	15,547,216
2024-12-16	1.35	1.35	1.35	1.35	1,128,779
2024-12-13	1.35	1.35	1.35	1.35	458,289
2024-12-12	1.35	1.35	1.33	1.35	4,299,421
2024-12-11	1.35	1.35	1.33	1.35	1,401,429
2024-12-10	1.35	1.35	1.35	1.35	1,187,218
2024-12-09	1.35	1.35	1.35	1.35	659,517
2024-12-06	1.40	1.40	1.35	1.35	1,016,303
2024-12-05	1.43	1.43	1.38	1.40	2,658,560
2024-12-04	1.45	1.45	1.43	1.43	943,786
2024-12-03	1.50	1.50	1.45	1.45	1,746,001
2024-12-02	1.55	1.55	1.50	1.50	893,314
2024-11-29	1.55	1.55	1.55	1.55	934,265
2024-11-28	1.55	1.55	1.55	1.55	3,995,314
2024-11-27	1.55	1.55	1.55	1.55	1,559,146
2024-11-26	1.55	1.55	1.55	1.55	599,335
2024-11-25	1.55	1.55	1.55	1.55	2,451,933
2024-11-22	1.55	1.55	1.55	1.55	3,191,652
2024-11-21	1.60	1.65	1.55	1.55	9,184,566
2024-11-20	1.55	1.55	1.53	1.53	706,979
2024-11-19	1.55	1.55	1.55	1.55	1,022,448
2024-11-18	1.55	1.55	1.55	1.55	612,540
2024-11-15	1.60	1.60	1.55	1.55	2,681,626
2024-11-14	1.55	1.63	1.60	1.60	3,810,469
2024-11-13	1.53	1.55	1.53	1.55	1,512,779
2024-11-12	1.48	1.53	1.48	1.53	4,211,484
2024-11-11	1.55	1.55	1.48	1.48	1,863,216
2024-11-08	1.65	1.65	1.55	1.55	6,129,555
2024-11-07	1.58	1.65	1.58	1.65	2,776,646
2024-11-06	1.55	1.65	1.55	1.58	4,205,334
2024-11-05	1.53	1.55	1.53	1.55	1,745,039
2024-11-04	1.55	1.55	1.53	1.53	3,730,544
2024-11-01	1.50	1.60	1.50	1.55	3,383,373
2024-10-31	1.43	1.55	1.50	1.50	10,138,164
2024-10-30	1.40	1.43	1.38	1.43	7,281,659
2024-10-29	1.40	1.40	1.40	1.40	1,941,297
2024-10-28	1.35	1.40	1.35	1.40	3,256,252
2024-10-25	1.30	1.35	1.30	1.35	3,928,836
2024-10-24	1.23	1.30	1.23	1.30	5,700,359
2024-10-23	1.28	1.28	1.23	1.23	12,937,595
2024-10-22	1.33	1.33	1.28	1.28	1,910,224
2024-10-21	1.38	1.38	1.33	1.33	1,756,540
2024-10-18	1.43	1.43	1.38	1.38	3,010,503
2024-10-17	1.35	1.38	1.35	1.38	2,405,425
2024-10-16	1.35	1.38	1.35	1.35	3,030,969
2024-10-15	1.33	1.35	1.33	1.35	4,293,334
2024-10-14	1.38	1.38	1.33	1.33	5,785,109
2024-10-11	1.38	1.38	1.38	1.38	1,009,130
2024-10-10	1.45	1.45	1.38	1.38	7,688,141
2024-10-09	1.50	1.50	1.45	1.45	2,835,956
2024-10-08	1.40	1.50	1.40	1.50	4,030,883
2024-10-07	1.40	1.40	1.40	1.40	3,619,375
2024-10-04	1.40	1.40	1.40	1.40	1,696,406
2024-10-03	1.38	1.40	1.38	1.40	992,026
2024-10-02	1.43	1.43	1.35	1.38	3,665,496
2024-10-01	1.48	1.48	1.43	1.43	1,356,376
2024-09-30	1.53	1.53	1.48	1.48	4,223,414
2024-09-27	1.53	1.53	1.53	1.53	1,860,940
2024-09-26	1.58	1.58	1.53	1.53	4,402,038
2024-09-25	1.48	1.60	1.48	1.58	9,384,620
2024-09-24	1.53	1.53	1.47	1.48	1,517,886
2024-09-23	1.53	1.53	1.53	1.53	1,009,967
2024-09-20	1.58	1.58	1.53	1.53	1,401,946
2024-09-19	1.58	1.58	1.58	1.58	1,485,546
2024-09-18	1.58	1.58	1.58	1.58	984,451
2024-09-17	1.60	1.60	1.58	1.58	2,823,407
2024-09-16	1.60	1.60	1.60	1.60	849,649
2024-09-13	1.60	1.60	1.60	1.60	1,266,031
2024-09-12	1.58	1.60	1.58	1.60	3,582,400
2024-09-11	1.58	1.55	1.55	1.55	1,331,662
2024-09-10	1.60	1.60	1.58	1.58	2,618,775
2024-09-09	1.68	1.68	1.60	1.60	4,797,057
2024-09-06	1.75	1.75	1.68	1.68	3,937,613
2024-09-05	1.73	1.78	1.73	1.75	7,882,305
2024-09-04	1.70	1.88	1.70	1.73	21,764,738
2024-09-03	1.70	1.75	1.65	1.65	8,762,467
2024-09-02	1.73	1.70	1.65	1.68	1,812,417
2024-08-30	1.73	1.73	1.73	1.73	1,844,590
2024-08-29	1.78	1.78	1.73	1.73	2,027,306
2024-08-28	1.78	1.78	1.78	1.78	1,010,871
2024-08-27	1.80	1.80	1.78	1.78	2,521,682
2024-08-26	1.80	1.80	1.80	1.80	0
2024-08-23	1.78	1.80	1.78	1.80	2,758,642
2024-08-22	1.78	1.85	1.75	1.78	15,584,196
2024-08-21	1.60	1.78	1.60	1.78	7,988,320
2024-08-20	1.58	1.60	1.52	1.60	2,258,926
2024-08-19	1.58	1.58	1.58	1.58	2,295,911
2024-08-16	1.63	1.60	1.55	1.58	1,094,043
2024-08-15	1.65	1.65	1.63	1.63	2,068,707
2024-08-14	1.65	1.65	1.65	1.65	418,741
2024-08-13	1.65	1.65	1.65	1.65	909,462
2024-08-12	1.65	1.65	1.65	1.65	3,342,296
2024-08-09	1.70	1.70	1.63	1.65	2,927,516
2024-08-08	1.73	1.75	1.68	1.70	3,944,376
2024-08-07	1.68	1.73	1.65	1.73	5,770,658
2024-08-06	1.68	1.70	1.68	1.68	1,485,193
2024-08-05	1.73	1.73	1.68	1.68	3,846,084
2024-08-02	1.80	1.80	1.73	1.75	4,554,694
2024-08-01	1.80	1.83	1.80	1.80	7,453,159
2024-07-31	1.73	1.83	1.73	1.80	11,303,475
2024-07-30	1.68	1.70	1.65	1.68	5,532,347
2024-07-29	1.85	1.82	1.68	1.68	6,933,356
2024-07-26	1.88	1.90	1.83	1.83	5,377,298
2024-07-25	1.83	1.91	1.85	1.88	26,251,116
2024-07-24	1.85	1.95	1.73	1.83	19,664,831
2024-07-23	1.68	1.85	1.68	1.85	17,055,446
2024-07-22	1.70	1.70	1.68	1.68	5,497,512
2024-07-19	1.78	1.85	1.58	1.70	30,505,798
2024-07-18	1.80	1.85	1.73	1.73	13,954,305
2024-07-17	1.68	1.88	1.68	1.80	30,213,217
2024-07-16	1.58	1.75	1.58	1.68	27,297,334
2024-07-15	1.58	1.60	1.48	1.58	13,566,489
2024-07-12	1.58	1.60	1.55	1.58	7,117,959
2024-07-11	1.50	1.60	1.60	1.60	20,304,561
2024-07-10	1.63	1.63	1.50	1.50	11,638,931
2024-07-09	1.63	1.63	1.63	1.63	5,658,470
2024-07-08	1.63	1.63	1.58	1.63	10,043,069
2024-07-05	1.70	1.68	1.60	1.63	6,561,074
2024-07-04	1.73	1.75	1.68	1.70	11,547,301
2024-07-03	1.73	1.73	1.68	1.73	4,321,820
2024-07-02	1.68	1.80	1.65	1.73	14,852,913
2024-07-01	1.68	1.60	1.60	1.60	6,884,886
2024-06-28	1.88	1.68	1.63	1.65	21,026,486
2024-06-27	1.95	1.90	1.80	1.84	25,887,358
2024-06-26	1.78	1.85	1.85	1.85	34,551,577
2024-06-25	1.68	1.85	1.68	1.78	44,165,131
2024-06-24	1.75	1.75	1.58	1.68	51,929,155
2024-06-21	2.20	1.80	1.80	1.80	62,384,231
2024-06-20	1.63	2.15	1.63	2.15	136,261,633
2024-06-19	1.38	1.78	1.60	1.63	108,134,771
2024-06-18	1.33	1.38	1.28	1.38	58,435,094
2024-06-17	1.33	1.33	1.28	1.33	7,241,492
2024-06-14	1.40	1.40	1.25	1.33	20,567,674
2024-06-13	1.58	1.45	1.40	1.40	18,136,236
2024-06-12	1.18	1.53	1.18	1.53	37,483,625
2024-06-11	1.20	1.20	1.18	1.18	10,931,209
2024-06-10	1.18	1.24	1.20	1.20	6,158,918
2024-06-07	1.23	1.23	1.18	1.18	6,190,230
2024-06-06	1.25	1.25	1.18	1.23	7,589,928
2024-06-05	1.20	1.25	1.20	1.25	5,782,287
2024-06-04	1.30	1.30	1.18	1.20	8,578,694
2024-06-03	1.25	1.40	1.25	1.30	4,566,527
2024-05-31	1.23	1.28	1.23	1.25	4,330,953
2024-05-30	1.20	1.23	1.18	1.23	4,713,514
2024-05-29	1.21	1.21	1.18	1.18	2,828,279
2024-05-28	1.25	1.25	1.23	1.23	11,259,278
2024-05-27	1.25	1.25	1.25	1.25	0
2024-05-24	1.35	1.35	1.23	1.25	6,289,561
2024-05-23	1.45	1.40	1.35	1.35	17,026,828
2024-05-22	1.25	1.45	1.35	1.45	113,335,846
2024-05-21	3.75	3.75	3.70	3.70	207,491
2024-05-20	3.75	3.75	3.75	3.75	313,968
2024-05-17	3.85	3.85	3.65	3.75	1,274,803
2024-05-16	3.90	3.90	3.85	3.85	305,683
2024-05-15	3.75	3.90	3.75	3.90	1,239,744
2024-05-14	4.00	3.95	3.75	3.75	1,604,124
2024-05-13	4.05	4.05	4.00	4.00	2,927,356
2024-05-10	3.50	4.75	4.05	4.05	15,929,300
2024-05-09	3.55	3.55	3.45	3.45	655,361
2024-05-08	3.70	3.53	3.52	3.53	435,540
2024-05-07	3.70	3.70	3.70	3.70	325,141
2024-05-06	3.70	3.70	3.70	3.70	0
2024-05-03	3.65	3.70	3.68	3.70	804,595
2024-05-02	3.65	3.65	3.65	3.65	205,054
2024-05-01	3.75	3.75	3.65	3.65	886,965
2024-04-30	3.75	3.75	3.75	3.75	257,014
2024-04-29	3.75	3.80	3.75	3.75	604,151
2024-04-26	3.80	3.80	3.75	3.75	514,890
2024-04-25	3.90	3.90	3.80	3.80	161,416
2024-04-24	3.85	3.90	3.75	3.90	1,137,701
2024-04-23	3.88	3.88	3.70	3.85	543,831
2024-04-22	3.90	3.90	3.90	3.90	255,395
2024-04-19	3.90	3.90	3.90	3.90	288,618
2024-04-18	4.00	4.00	4.00	3.90	295,776
2024-04-17	3.90	3.90	3.90	3.90	396,450
2024-04-16	4.15	4.00	3.80	4.00	2,423,017
2024-04-15	3.90	3.90	3.90	3.90	136,858
2024-04-12	3.90	3.90	3.90	3.90	163,703
2024-04-11	3.90	3.90	3.90	3.90	181,533
2024-04-10	3.90	3.72	3.72	3.72	732,524
2024-04-09	3.90	3.90	3.90	3.90	326,594
2024-04-08	3.90	3.90	3.90	3.90	977,250
2024-04-05	3.90	3.90	3.80	3.90	735,447
2024-04-04	4.25	4.25	3.85	3.90	4,265,919
2024-04-03	4.30	4.30	4.20	4.25	395,211
2024-04-02	4.30	4.30	4.30	4.30	1,524,311
2024-04-01	4.30	4.30	4.30	4.30	0
2024-03-29	4.30	4.30	4.30	4.30	0
2024-03-28	4.30	4.30	4.30	4.30	2,223,270
2024-03-27	4.50	4.35	4.20	4.30	1,360,637
2024-03-26	4.50	4.50	4.50	4.50	320,299
2024-03-25	4.40	4.55	4.40	4.50	1,401,268
2024-03-22	4.50	4.50	4.40	4.40	332,367
2024-03-21	4.55	4.45	4.45	4.45	238,901
2024-03-20	4.45	4.55	4.45	4.55	732,027
2024-03-19	4.40	4.55	4.40	4.45	298,930
2024-03-18	4.60	4.60	4.60	4.60	567,864
2024-03-15	4.60	4.60	4.60	4.60	450,208
2024-03-14	4.65	4.60	4.60	4.60	3,669,629
2024-03-13	4.80	4.80	4.65	4.65	2,980,819
2024-03-12	4.85	4.85	4.80	4.80	2,252,083
2024-03-11	4.85	4.85	4.85	4.85	880,739
2024-03-08	4.85	4.85	4.80	4.85	1,908,564
2024-03-07	5.35	5.35	4.85	4.85	1,470,776
2024-03-06	5.20	5.35	5.20	5.35	1,241,973
2024-03-05	4.46	5.35	4.46	5.25	1,875,269
2024-03-04	4.25	4.50	4.25	4.50	1,280,166
2024-03-01	4.00	4.25	4.00	4.25	1,231,651
2024-02-29	5.25	4.25	3.90	3.90	4,195,774
2024-02-28	5.75	5.75	5.10	5.10	443,373
2024-02-27	5.75	5.75	5.75	5.75	296,118
2024-02-26	5.75	5.75	5.50	5.75	962,816
2024-02-23	6.25	6.12	6.12	6.12	196,184
2024-02-22	6.25	6.25	6.25	6.25	5,098
2024-02-21	6.25	6.25	6.25	6.25	111,443
2024-02-20	6.25	6.25	6.25	6.25	227,243
2024-02-19	6.25	6.25	6.25	6.25	38,690
2024-02-16	6.25	6.25	6.25	6.25	301,779
2024-02-15	7.00	7.00	6.25	6.25	2,080,873
2024-02-14	6.25	7.00	6.50	7.00	268,885
2024-02-13	5.75	6.25	5.75	6.25	371,647
2024-02-12	5.75	5.75	5.75	5.75	263,113
2024-02-09	5.75	5.75	5.75	5.75	281,819
2024-02-08	5.75	5.75	5.75	5.75	464,130
2024-02-07	6.25	6.25	5.75	5.75	433,235
2024-02-06	6.75	6.75	6.25	6.25	310,972
2024-02-05	6.75	6.75	6.75	6.75	143,101
2024-02-02	6.75	7.14	7.14	7.14	188,345
2024-02-01	7.25	7.10	7.10	7.10	327,288
2024-01-31	7.25	7.25	7.25	7.25	86,745
2024-01-30	8.00	8.00	7.25	7.25	399,045
2024-01-29	8.00	8.00	8.00	8.00	115,830
2024-01-26	8.00	8.00	8.00	8.00	112,406
2024-01-25	8.00	8.00	8.00	8.00	226,242
2024-01-24	8.00	8.00	8.00	8.00	105,836
2024-01-23	8.00	8.00	8.00	8.00	359,997
2024-01-22	7.75	8.00	8.00	8.00	132,576
2024-01-19	7.75	7.75	7.75	7.75	87,534
2024-01-18	7.75	7.75	7.75	7.75	83,578
2024-01-17	7.75	7.75	7.75	7.75	66,905
2024-01-16	7.75	7.75	7.75	7.75	197,866
2024-01-15	7.50	7.75	7.70	7.75	670,571
2024-01-12	7.50	7.50	7.50	7.50	67,556
2024-01-11	7.70	7.75	7.50	7.50	9,878,566
2024-01-10	7.55	7.55	7.55	7.55	180,043
2024-01-09	7.60	7.60	7.60	7.55	627,260
2024-01-08	7.00	7.65	7.00	7.55	1,549,556
2024-01-05	6.50	6.80	6.80	6.80	832,521
2024-01-04	6.50	6.50	6.50	6.50	140,341
2024-01-03	6.50	6.50	6.50	6.50	569,919
2024-01-02	6.25	6.50	6.25	6.50	96,314
2024-01-01	6.25	6.25	6.25	6.25	0
2023-12-29	6.25	6.25	6.25	6.25	220,344
2023-12-28	6.25	6.25	6.25	6.25	110,288
2023-12-27	6.50	6.50	6.25	6.25	735,186
2023-12-26	6.50	6.50	6.50	6.50	0
2023-12-25	6.50	6.50	6.50	6.50	0
2023-12-22	6.25	6.50	6.25	6.50	705,841
2023-12-21	6.10	6.25	5.85	6.25	1,033,654
2023-12-20	6.15	6.30	6.10	6.30	791,335
2023-12-19	6.60	6.90	5.85	6.15	843,104
2023-12-18	6.75	6.60	6.60	6.60	349,721
2023-12-15	6.75	7.00	7.00	7.00	261,259
2023-12-14	7.55	7.55	6.75	6.75	1,198,676
2023-12-13	6.25	8.25	6.25	7.55	4,982,016
2023-12-12	6.65	6.65	6.15	6.25	685,919
2023-12-11	7.10	7.25	6.65	6.65	1,931,455
2023-12-08	6.50	8.25	6.50	7.10	8,827,900
2023-12-07	5.35	6.50	6.00	6.50	8,366,566
2023-12-06	5.25	5.25	4.95	4.95	1,284,677
2023-12-05	5.25	5.25	5.25	5.25	611,193
2023-12-04	4.90	5.50	5.50	5.50	622,580
2023-12-01	5.30	5.30	4.90	4.90	2,670,143
2023-11-30	5.30	5.30	5.30	5.30	658,041
2023-11-29	4.95	5.30	4.95	5.30	1,799,955
2023-11-28	5.55	5.55	4.85	4.95	1,737,756
2023-11-27	6.10	5.80	5.50	5.50	1,667,540
2023-11-24	6.40	6.45	6.10	6.10	3,196,363
2023-11-23	6.55	6.55	6.25	6.40	233,934
2023-11-22	7.10	7.10	6.30	6.55	1,808,896
2023-11-21	6.90	7.30	6.80	7.10	2,840,257
2023-11-20	7.00	7.00	6.85	6.95	546,222
2023-11-17	6.85	6.85	6.85	6.85	485,626
2023-11-16	6.85	6.86	6.86	6.85	385,529
2023-11-15	7.00	7.00	7.00	6.85	330,944
2023-11-14	6.80	6.85	6.80	6.85	234,025
2023-11-13	6.90	6.90	6.90	6.90	115,265
2023-11-10	6.90	6.90	6.90	6.90	994,025
2023-11-09	7.45	7.45	6.75	6.90	361,680
2023-11-08	7.75	7.75	7.45	7.45	206,816
2023-11-07	7.75	7.90	7.90	7.90	104,200
2023-11-06	7.75	8.00	7.90	7.90	125,658
2023-11-03	7.75	7.75	7.75	7.75	54,404
2023-11-02	7.75	8.00	7.75	7.75	560,012
2023-11-01	7.75	7.75	7.75	7.75	45,496
2023-10-31	7.60	7.75	7.60	7.75	165,522
2023-10-30	7.60	7.60	7.60	7.60	191,629
2023-10-27	8.00	8.00	7.60	7.60	232,113
2023-10-26	7.75	8.00	7.75	8.00	192,750
2023-10-25	7.75	8.00	7.75	7.75	541,974
2023-10-24	8.25	7.80	7.50	7.50	950,844
2023-10-23	8.25	8.25	8.25	8.25	123,873
2023-10-20	8.25	8.25	8.25	8.25	239,624
2023-10-19	8.25	8.25	8.25	8.25	216,325
2023-10-18	8.25	8.25	8.25	8.25	143,188
2023-10-17	8.25	8.25	8.25	8.25	27,481
2023-10-16	8.75	8.75	8.25	8.25	393,158
2023-10-13	8.75	8.75	8.75	8.75	84,780
2023-10-12	8.75	8.75	8.75	8.75	33,554
2023-10-11	8.75	8.75	8.75	8.75	244,297
2023-10-10	8.75	8.75	8.75	8.75	150,531
2023-10-09	8.15	8.75	8.00	8.75	541,243
2023-10-06	8.15	8.15	8.15	8.15	391,545
2023-10-05	8.70	8.70	7.75	8.15	1,321,412
2023-10-04	8.80	8.70	8.70	8.70	437,915
2023-10-03	9.15	9.05	8.80	8.80	1,845,598
2023-10-02	10.10	9.60	9.15	9.15	2,019,058
2023-09-29	9.40	10.25	10.10	10.10	1,776,371
2023-09-28	10.00	10.15	9.25	9.40	982,298
2023-09-27	10.15	10.25	9.90	10.15	939,526
2023-09-26	10.10	10.25	9.75	10.15	257,616
2023-09-25	10.38	10.38	9.75	9.85	172,003
2023-09-22	9.50	10.75	9.50	10.38	3,267,010
2023-09-21	9.25	9.50	9.25	9.50	439,171
2023-09-20	9.75	9.75	9.25	9.25	633,254
2023-09-19	10.00	10.00	9.75	9.75	664,151
2023-09-18	10.00	9.70	9.70	9.70	794,771
2023-09-15	9.25	10.25	9.25	10.00	2,102,363
2023-09-14	10.75	10.60	9.25	9.25	1,085,584
2023-09-13	10.75	10.75	10.50	10.75	1,420,525
2023-09-12	10.75	10.75	10.75	10.75	318,733
2023-09-11	11.50	11.50	10.75	10.75	436,150
2023-09-08	12.50	11.50	11.30	11.50	651,244
2023-09-07	13.50	11.80	11.25	11.50	2,388,369
2023-09-06	14.00	14.50	14.50	14.50	228,246
2023-09-05	14.50	14.25	13.00	14.00	575,123
2023-09-04	14.50	14.50	14.00	14.00	198,284
2023-09-01	15.00	15.00	14.50	14.50	214,508
2023-08-31	15.00	15.00	14.50	15.00	254,702
2023-08-30	15.00	15.00	14.50	15.00	253,058
2023-08-29	16.00	16.70	14.50	15.00	1,761,546
2023-08-28	15.25	15.25	15.25	15.25	0
2023-08-25	13.25	15.75	13.25	15.25	1,904,781
2023-08-24	13.25	13.00	13.00	13.00	309,486
2023-08-23	14.25	13.75	13.25	13.25	1,046,351
2023-08-22	14.25	14.25	14.25	14.25	793,704
2023-08-21	14.25	14.25	14.25	14.25	83,795
2023-08-18	14.25	14.25	14.25	14.25	112,196
2023-08-17	14.25	14.25	14.25	14.25	94,063
2023-08-16	14.50	14.50	14.25	14.25	2,008,555
2023-08-15	15.00	14.50	14.25	14.50	394,567
2023-08-14	15.25	15.25	15.00	15.00	209,973
2023-08-11	15.50	15.50	15.00	15.25	613,152
2023-08-10	15.75	15.75	14.50	15.50	1,246,250
2023-08-09	18.00	16.00	15.75	15.75	1,674,260
2023-08-08	18.50	18.65	17.75	17.75	376,810
2023-08-07	17.25	18.50	17.25	18.50	550,510
2023-08-04	16.25	17.50	15.25	17.25	2,202,575
2023-08-03	18.50	16.50	15.80	15.80	2,334,903
2023-08-02	20.25	19.00	16.25	16.50	3,778,523
2023-08-01	21.00	21.00	20.25	21.00	759,156
2023-07-31	21.50	21.40	20.50	20.50	570,733
2023-07-28	22.50	22.50	20.75	21.25	404,307
2023-07-27	20.50	23.00	20.50	22.50	947,524
2023-07-26	21.25	21.50	20.50	20.50	151,157
2023-07-25	21.25	22.40	21.25	21.25	200,011
2023-07-24	21.25	21.25	21.25	21.25	138,330
2023-07-21	21.25	21.25	21.25	21.25	148,823
2023-07-20	21.25	21.25	21.25	21.25	23,810
2023-07-19	21.25	21.25	21.25	21.25	62,925
2023-07-18	20.50	21.50	20.50	21.25	404,633
2023-07-17	21.50	20.50	19.80	20.50	645,176
2023-07-14	22.25	22.25	21.50	21.50	413,634
2023-07-13	21.60	22.25	21.60	22.25	218,030
2023-07-12	23.00	23.00	22.50	22.50	110,322
2023-07-11	23.00	23.00	23.00	23.00	13,539
2023-07-10	23.50	23.50	23.50	23.50	94,480
2023-07-07	24.25	24.25	22.50	23.50	321,337
2023-07-06	24.50	24.50	24.25	24.25	347,628
2023-07-05	25.25	25.25	24.50	24.50	283,541
2023-07-04	25.00	25.25	25.00	25.25	39,797
2023-07-03	24.25	25.00	24.00	25.00	349,572
2023-06-30	24.50	24.50	23.50	24.25	206,917
2023-06-29	24.50	24.50	24.50	24.50	50,111
2023-06-28	25.50	25.50	24.25	24.50	264,466
2023-06-27	26.25	26.25	25.50	25.50	264,775
2023-06-26	25.75	26.25	25.75	26.25	206,123
2023-06-23	25.75	25.75	25.75	25.75	161,317
2023-06-22	26.50	26.50	25.50	25.75	391,603
2023-06-21	29.00	29.00	26.50	26.75	839,827
2023-06-20	29.00	29.00	28.75	28.75	115,732
2023-06-19	29.00	29.00	29.00	29.00	94,072
2023-06-16	29.50	29.50	29.00	29.00	126,203
2023-06-15	30.75	30.75	28.25	29.50	531,573
2023-06-14	29.75	32.00	30.75	30.75	1,304,161
2023-06-13	27.00	29.75	27.00	29.75	870,514
2023-06-12	27.00	27.00	26.00	27.00	407,267
2023-06-09	25.00	26.00	25.00	26.00	205,909
2023-06-08	26.00	26.00	24.00	25.25	551,741
2023-06-07	26.50	26.50	26.00	26.00	252,455
2023-06-06	27.50	27.50	26.25	26.50	345,059
2023-06-05	27.00	28.25	26.00	27.50	1,683,336
2023-06-02	24.50	26.00	26.00	26.00	2,260,535
2023-06-01	23.50	24.50	23.50	24.50	179,699
2023-05-31	24.50	24.50	23.50	23.50	171,508
2023-05-30	23.75	24.50	23.75	24.50	182,823
2023-05-29	23.75	23.75	23.75	23.75	0
2023-05-26	23.25	23.75	22.00	23.75	458,884
2023-05-25	23.50	23.50	23.00	23.25	107,203
2023-05-24	24.50	24.50	23.50	23.50	103,273
2023-05-23	26.50	25.00	24.50	24.50	450,561
2023-05-22	27.00	27.00	26.50	26.50	188,439
2023-05-19	27.50	27.50	27.00	27.00	103,168
2023-05-18	27.25	27.50	27.25	27.50	155,291
2023-05-17	28.25	28.25	26.75	27.25	191,927
2023-05-16	27.50	28.50	27.50	28.25	326,816
2023-05-15	27.50	27.50	27.50	27.50	291,168
2023-05-12	26.00	27.30	27.30	27.30	841,179
2023-05-11	24.25	26.00	26.00	26.00	1,158,982
2023-05-10	24.25	24.25	24.25	24.25	20,793
2023-05-09	24.25	24.25	24.25	24.25	171,387
2023-05-08	24.25	24.25	24.25	24.25	0
2023-05-05	24.25	24.25	24.25	24.25	89,238
2023-05-04	24.50	24.50	24.00	24.00	376,821
2023-05-03	24.50	25.25	24.50	24.50	167,402
2023-05-02	24.25	24.50	24.25	24.50	636,418
2023-05-01	24.25	24.25	24.25	24.25	0
2023-04-28	23.25	24.25	23.25	24.25	443,595
2023-04-27	24.25	24.25	23.25	23.25	103,566
2023-04-26	26.50	27.00	23.50	24.25	653,157
2023-04-25	23.50	24.50	23.50	24.50	461,042
2023-04-24	23.50	23.50	23.50	23.50	103,025
2023-04-21	22.50	23.50	22.50	23.50	968,923
2023-04-20	24.50	24.50	22.50	22.50	329,078
2023-04-19	26.00	26.00	24.25	24.50	410,577
2023-04-18	26.25	26.25	26.00	26.00	78,673
2023-04-17	26.25	26.25	24.25	26.25	1,200,337
2023-04-14	26.25	27.50	26.25	26.25	497,401
2023-04-13	26.50	28.00	26.25	26.25	484,891
2023-04-12	24.50	26.50	23.00	26.50	626,085
2023-04-11	22.00	24.50	22.00	24.50	748,626
2023-04-10	21.80	21.80	21.80	21.80	0
2023-04-07	21.80	21.80	21.80	21.80	0
2023-04-06	20.60	21.80	20.60	21.80	534,902
2023-04-05	21.25	20.75	19.50	20.75	907,128
2023-04-04	21.25	21.75	20.75	21.25	496,305
2023-04-03	21.50	21.50	20.75	21.25	265,247
2023-03-31	22.25	22.25	21.50	21.50	470,358
2023-03-30	20.88	22.38	20.88	22.25	885,949
2023-03-29	21.25	21.25	20.75	20.88	391,153
2023-03-28	21.13	21.25	21.13	21.25	197,534
2023-03-27	21.50	21.50	20.75	21.13	491,834
2023-03-24	21.75	21.50	21.00	21.50	725,688
2023-03-23	21.50	21.75	21.50	21.75	258,781
2023-03-22	21.20	21.75	20.50	21.50	719,969
2023-03-21	23.50	23.50	21.50	21.75	477,190
2023-03-20	24.50	24.50	23.50	23.50	893,178
2023-03-17	22.60	24.50	22.50	24.50	703,383
2023-03-16	22.50	23.00	22.50	22.50	488,087
2023-03-15	24.50	22.50	20.75	24.50	656,698
2023-03-14	25.00	26.25	23.50	24.50	1,467,277
2023-03-13	27.50	27.50	27.50	27.50	0
2023-03-10	27.75	27.50	27.50	27.50	1,184,641
2023-03-09	28.50	28.50	27.50	27.75	483,774
2023-03-08	29.50	29.50	27.50	28.50	1,291,068
2023-03-07	30.50	32.50	29.50	29.50	1,031,930
2023-03-06	29.75	31.50	29.75	30.50	603,472
2023-03-03	29.25	29.50	29.50	29.50	732,050
2023-03-02	27.25	29.25	27.90	29.25	611,951
2023-03-01	27.90	27.90	27.25	27.25	526,061
2023-02-28	28.00	28.00	26.00	27.25	704,097
2023-02-27	29.00	28.60	28.00	28.00	246,026
2023-02-24	30.50	30.50	26.50	29.00	1,659,605
2023-02-23	31.00	31.00	30.50	30.50	494,171
2023-02-22	31.00	31.00	30.50	31.00	429,367
2023-02-21	33.00	31.85	31.00	31.00	2,893,390
2023-02-20	40.00	33.00	33.00	33.00	2,559,298
2023-02-17	40.00	40.00	40.00	40.00	374,827
2023-02-16	37.00	40.00	37.00	40.00	701,784
2023-02-15	36.50	39.00	36.50	37.50	1,545,859
2023-02-14	39.50	39.00	36.00	36.00	1,587,199
2023-02-13	42.00	42.00	35.00	39.50	3,597,427
2023-02-10	47.50	48.00	42.00	44.50	1,365,598
2023-02-09	46.50	48.90	48.90	48.90	908,856
2023-02-08	45.00	47.50	44.50	46.50	784,404
2023-02-07	44.00	46.00	44.00	45.00	191,583
2023-02-06	42.50	45.00	41.00	44.00	737,679
2023-02-03	42.00	42.50	37.50	42.50	1,155,472
2023-02-02	45.00	44.00	40.50	41.80	1,725,295
2023-02-01	40.50	46.10	46.10	46.10	2,191,324
2023-01-31	41.00	41.00	40.50	40.50	215,530
2023-01-30	41.00	41.50	38.50	41.00	1,289,297
2023-01-27	44.50	45.00	40.50	41.50	1,750,051
2023-01-26	46.00	47.50	44.50	44.50	846,690
2023-01-25	46.50	46.50	44.50	46.00	1,082,247
2023-01-24	48.00	48.00	47.00	47.00	408,592
2023-01-23	47.00	48.00	47.00	48.00	238,202
2023-01-20	46.50	47.00	46.50	47.00	258,098
2023-01-19	47.00	47.50	45.50	46.50	363,618
2023-01-18	49.50	50.00	47.00	47.00	625,237
2023-01-17	50.00	49.00	49.00	49.00	292,814
2023-01-16	50.50	50.00	49.60	50.00	285,652
2023-01-13	49.50	50.80	50.80	50.80	549,868
2023-01-12	50.50	50.50	49.00	49.50	1,823,733
2023-01-11	49.00	52.50	49.00	50.50	767,708
2023-01-10	49.50	49.20	49.20	49.20	753,166
2023-01-09	50.50	51.00	51.00	51.00	698,246
2023-01-06	52.50	52.50	49.50	50.50	832,447
2023-01-05	53.00	53.00	50.50	52.50	1,351,534
2023-01-04	55.00	53.50	53.00	53.00	1,054,241
2023-01-03	56.00	57.00	55.00	55.00	2,059,839
2023-01-02	56.00	56.00	56.00	56.00	0
2022-12-30	58.00	58.00	55.00	56.00	609,979
2022-12-29	60.40	61.00	58.00	58.00	3,055,760
2022-12-28	64.50	67.00	59.00	59.00	15,203,316
2022-12-27	50.00	50.00	50.00	50.00	0
2022-12-26	50.00	50.00	50.00	50.00	0
2022-12-23	50.50	50.50	50.00	50.00	429,040
2022-12-22	52.00	51.00	45.50	49.50	1,363,088
2022-12-21	54.00	52.00	50.50	52.00	338,690
2022-12-20	54.50	54.50	52.50	54.00	218,566
2022-12-19	53.00	54.00	52.00	54.00	479,835
2022-12-16	54.50	54.50	53.00	53.00	308,598
2022-12-15	55.00	54.50	54.00	54.00	244,250
2022-12-14	57.50	58.50	54.00	55.00	497,506
2022-12-13	54.00	58.00	54.00	57.50	516,042
2022-12-12	52.50	54.50	52.50	54.00	394,289
2022-12-09	52.50	52.50	51.50	52.50	236,444
2022-12-08	52.50	53.00	52.50	52.50	75,711
2022-12-07	52.50	52.50	52.50	52.50	62,171
2022-12-06	54.00	53.00	50.50	52.50	327,769
2022-12-05	54.50	54.50	54.00	54.00	149,700
2022-12-02	55.50	54.00	54.00	54.00	119,834
2022-12-01	56.50	55.00	55.00	55.00	519,901
2022-11-30	56.00	57.50	56.00	56.50	409,056
2022-11-29	52.50	58.00	52.50	56.00	314,760
2022-11-28	52.50	52.50	52.50	52.50	47,476
2022-11-25	54.00	54.00	52.50	52.50	84,966
2022-11-24	54.00	54.00	54.00	54.00	133,966
2022-11-23	55.50	55.50	54.00	54.00	172,725
2022-11-22	55.50	55.50	55.50	55.50	103,931
2022-11-21	49.00	55.50	49.00	55.50	450,598
2022-11-18	49.00	49.00	49.00	49.00	49,561
2022-11-17	49.00	49.00	49.00	49.00	120,366
2022-11-16	47.00	49.00	47.00	49.00	173,499
2022-11-15	48.00	48.00	46.50	46.50	275,846
2022-11-14	48.00	48.00	48.00	48.00	55,874
2022-11-11	47.00	48.00	47.50	48.00	96,149
2022-11-10	48.50	48.50	47.00	47.00	127,412
2022-11-09	48.50	48.50	48.50	48.50	10,163
2022-11-08	48.50	48.50	48.50	48.50	22,683
2022-11-07	48.50	48.50	48.00	48.50	88,046
2022-11-04	48.00	48.50	48.00	48.50	31,481
2022-11-03	47.50	48.00	47.50	48.00	42,270
2022-11-02	47.50	47.50	47.50	47.50	63,299
2022-11-01	48.50	48.50	47.50	47.50	117,386
2022-10-31	47.00	48.50	47.00	48.50	145,747
2022-10-28	48.00	48.00	47.00	47.00	88,845
2022-10-27	47.00	49.00	47.00	48.00	89,949
2022-10-26	45.50	47.00	45.50	47.00	89,195
2022-10-25	46.00	46.00	45.00	45.50	88,236
2022-10-24	47.00	47.00	46.00	46.00	60,114
2022-10-21	47.00	47.00	46.50	47.00	59,608
2022-10-20	49.00	49.00	47.00	47.00	163,823
2022-10-19	50.00	50.00	49.00	49.00	96,474
2022-10-18	51.00	53.00	49.50	50.00	462,660
2022-10-17	49.00	51.00	50.00	51.00	130,995
2022-10-14	49.50	49.50	49.00	49.00	20,045
2022-10-13	49.00	50.00	49.00	49.50	176,816
2022-10-12	48.00	49.00	48.00	49.00	87,531
2022-10-11	48.00	48.00	48.00	48.00	79,735
2022-10-10	49.00	49.00	48.00	48.00	172,842
2022-10-07	50.00	50.00	49.00	49.00	162,784
2022-10-06	49.00	50.50	49.00	50.00	159,743
2022-10-05	46.50	51.00	46.50	49.00	748,347
2022-10-04	45.50	46.50	45.00	46.50	1,912,449
2022-10-03	43.00	48.00	47.00	47.00	439,718
2022-09-30	41.50	43.00	42.50	43.00	1,285,286
2022-09-29	42.00	42.00	41.50	41.50	222,404
2022-09-28	43.50	43.50	42.00	42.00	641,925
2022-09-27	44.00	44.00	43.00	43.50	316,434
2022-09-26	45.50	45.50	44.00	44.00	429,407
2022-09-23	48.50	49.00	45.00	45.50	727,001
2022-09-22	41.00	50.00	41.00	48.50	5,868,310
2022-09-21	58.00	55.00	55.00	55.00	428,045
2022-09-20	59.00	59.00	59.00	59.00	447,996
2022-09-19	59.00	59.00	59.00	59.00	0
2022-09-16	61.00	62.00	57.00	59.00	382,229
2022-09-15	57.50	61.00	57.50	61.00	359,892
2022-09-14	57.50	57.50	56.50	57.50	219,561
2022-09-13	58.00	59.50	57.50	57.50	273,112
2022-09-12	59.00	58.60	57.50	58.00	153,910
2022-09-09	60.50	60.50	57.00	59.00	347,117
2022-09-08	59.00	61.00	57.00	60.50	554,859
2022-09-07	58.50	58.70	56.00	58.70	217,620
2022-09-06	55.50	59.00	55.50	57.00	513,322
2022-09-05	57.00	57.50	54.50	54.50	759,627
2022-09-02	58.50	57.00	57.00	57.00	497,541
2022-09-01	60.50	60.50	58.50	58.50	99,120
2022-08-31	63.50	60.50	59.00	60.50	326,212
2022-08-30	64.00	64.00	62.50	62.50	241,401
2022-08-29	64.00	64.00	64.00	64.00	0
2022-08-26	62.00	65.00	62.00	64.00	501,992
2022-08-25	59.00	61.00	59.00	61.00	271,722
2022-08-24	61.00	61.00	57.50	58.50	346,747
2022-08-23	64.00	64.00	61.00	61.00	344,206
2022-08-22	64.50	67.00	64.00	64.00	268,519
2022-08-19	61.50	66.00	66.00	66.00	1,790,769
2022-08-18	60.80	62.00	59.50	62.00	638,872
2022-08-17	63.00	64.60	62.40	62.40	298,454
2022-08-16	60.00	63.50	61.00	63.00	692,207
2022-08-15	61.00	62.00	60.00	60.00	205,357
2022-08-12	54.50	61.50	58.40	61.00	1,317,035
2022-08-11	56.40	57.00	54.50	56.00	584,026
2022-08-10	52.00	55.50	52.50	55.00	1,137,301
2022-08-09	48.50	52.70	52.70	52.00	434,106
2022-08-08	49.00	49.00	47.00	48.50	255,136
2022-08-05	50.00	50.00	47.00	48.50	672,068
2022-08-04	42.50	50.00	42.50	50.00	1,377,657
2022-08-03	41.00	43.00	42.80	42.80	750,738
2022-08-02	41.00	41.00	39.50	41.00	543,445
2022-08-01	39.50	40.00	39.00	40.00	174,260
2022-07-29	39.50	39.50	39.50	39.50	206,543
2022-07-28	39.50	39.50	39.50	39.50	245,024
2022-07-27	39.50	40.00	40.00	40.00	798,176
2022-07-26	41.50	42.00	39.50	39.50	889,810
2022-07-25	42.00	42.00	41.50	42.00	392,228
2022-07-22	45.00	44.00	42.00	42.00	1,157,225
2022-07-21	46.00	46.00	45.00	45.00	53,978
2022-07-20	43.50	46.00	43.50	46.00	233,644
2022-07-19	43.50	44.00	44.00	43.50	179,847
2022-07-18	43.50	43.75	43.75	43.50	99,609
2022-07-15	43.50	43.50	43.50	43.50	21,048
2022-07-14	43.50	43.50	43.50	43.50	121,999
2022-07-13	43.50	43.50	43.50	43.50	36,038
2022-07-12	43.80	43.80	43.80	43.50	104,416
2022-07-11	43.50	43.00	43.00	43.00	100,061
2022-07-08	42.50	44.00	42.00	43.50	430,797
2022-07-07	43.50	43.50	42.50	42.50	85,469
2022-07-06	45.65	45.65	43.50	43.50	172,678
2022-07-05	44.50	44.50	44.50	44.50	39,602
2022-07-04	45.00	45.00	44.00	44.50	114,510
2022-07-01	45.00	45.00	45.00	45.00	35,809
2022-06-30	46.50	46.00	45.00	45.00	264,764
2022-06-29	46.50	46.50	46.50	46.50	235,700
2022-06-28	46.00	47.00	46.00	46.50	258,880
2022-06-27	47.00	47.00	46.00	46.00	301,702
2022-06-24	47.00	47.00	46.50	47.00	228,713
2022-06-23	47.00	47.70	47.70	47.70	138,284
2022-06-22	48.50	48.50	47.00	47.00	172,141
2022-06-21	48.00	49.20	49.20	49.20	395,183
2022-06-20	46.50	48.00	46.50	48.00	138,723
2022-06-17	45.50	46.50	45.50	46.50	322,232
2022-06-16	47.50	47.90	45.50	46.00	488,931
2022-06-15	49.00	49.00	47.50	47.50	285,598
2022-06-14	49.50	49.50	49.00	49.00	39,760
2022-06-13	49.50	49.50	49.00	49.50	68,593
2022-06-10	50.00	49.25	49.25	50.00	246,871
2022-06-09	50.50	50.50	50.00	50.00	208,518
2022-06-08	51.00	51.00	50.50	50.50	208,964
2022-06-07	51.00	51.00	49.50	51.00	669,822
2022-06-06	51.00	51.00	49.00	51.00	499,392
2022-06-03	51.00	51.00	51.00	51.00	0
2022-06-02	51.00	51.00	51.00	51.00	0
2022-06-01	52.00	52.00	51.00	51.00	391,718
2022-05-31	52.00	52.00	52.00	52.00	125,329
2022-05-30	52.00	52.00	52.00	52.00	139,957
2022-05-27	51.00	53.00	51.00	52.00	202,188
2022-05-26	52.00	54.50	52.00	53.00	322,167
2022-05-25	50.50	54.50	50.50	54.50	837,373
2022-05-24	50.50	50.50	50.50	50.50	72,701
2022-05-23	50.00	51.50	50.00	50.50	107,821
2022-05-20	48.50	50.00	49.50	50.00	280,275
2022-05-19	51.00	49.90	48.00	48.50	278,804
2022-05-18	50.50	52.00	51.00	52.00	487,304
2022-05-17	49.00	51.00	49.00	50.50	394,364
2022-05-16	49.00	49.00	49.00	49.00	153,103
2022-05-13	50.00	50.00	48.50	49.00	230,807
2022-05-12	50.00	51.55	49.00	49.00	322,404
2022-05-11	51.80	53.50	51.80	52.00	248,518
2022-05-10	51.50	52.80	52.80	52.80	219,152
2022-05-09	53.00	49.90	49.90	51.50	116,942
2022-05-06	52.10	53.50	52.10	53.00	169,468
2022-05-05	52.00	53.50	52.20	53.50	434,802
2022-05-04	53.00	53.00	51.00	52.00	427,686
2022-05-03	52.00	54.00	52.00	54.00	39,628
2022-05-02	53.00	53.00	53.00	53.00	0
2022-04-29	55.00	55.00	53.00	53.00	332,836
2022-04-28	55.50	55.50	55.00	55.00	361,228
2022-04-27	56.50	55.40	55.40	55.40	448,824
2022-04-26	55.00	56.00	54.00	56.00	351,315
2022-04-25	56.00	56.00	54.50	54.50	215,399
2022-04-22	55.00	55.00	55.00	55.00	230,593
2022-04-21	55.00	56.40	56.40	55.00	90,308
2022-04-20	57.50	55.50	54.50	55.00	416,576
2022-04-19	55.50	55.50	55.00	55.00	335,908
2022-04-18	55.50	55.50	55.50	55.50	0
2022-04-15	55.50	55.50	55.50	55.50	0
2022-04-14	56.40	57.00	55.50	55.50	123,644
2022-04-13	59.00	58.00	55.00	55.00	917,581
2022-04-12	59.00	59.00	59.00	59.00	175,757
2022-04-11	59.50	60.00	59.00	59.00	196,474
2022-04-08	62.00	62.00	59.50	59.50	200,913
2022-04-07	62.00	62.00	61.00	61.00	160,921
2022-04-06	62.50	62.50	62.00	62.00	193,585
2022-04-05	66.00	66.00	61.00	62.50	584,623
2022-04-04	66.00	67.00	67.00	66.00	496,490
2022-04-01	66.00	68.00	64.50	66.00	751,507
2022-03-31	55.00	65.00	64.00	65.00	2,446,963
2022-03-30	53.00	52.00	52.00	52.00	128,515
2022-03-29	54.00	54.00	52.00	53.00	145,016
2022-03-28	54.00	55.00	55.00	55.00	181,849
2022-03-25	54.50	54.50	54.00	54.00	160,994
2022-03-24	54.50	54.50	53.50	54.50	557,953
2022-03-23	54.50	54.50	54.50	54.50	121,783
2022-03-22	56.50	57.00	54.50	54.50	409,193
2022-03-21	54.50	56.50	54.00	56.50	377,819
2022-03-18	54.50	55.00	54.50	54.50	226,407
2022-03-17	52.00	54.50	51.00	54.50	301,287
2022-03-16	52.00	52.00	52.00	52.00	102,193
2022-03-15	52.00	52.00	52.00	52.00	82,730
2022-03-14	52.00	52.00	52.00	52.00	176,972
2022-03-11	51.50	51.00	51.00	51.00	1,648,991
2022-03-10	51.50	51.50	51.50	51.50	483,459
2022-03-09	51.50	51.50	51.50	51.50	1,486,532
2022-03-08	47.50	50.20	50.20	51.50	339,170
2022-03-07	50.50	48.60	47.00	48.00	454,356
2022-03-04	54.50	51.00	50.40	50.50	179,208
2022-03-03	54.50	54.50	54.50	54.50	83,875
2022-03-02	54.00	55.00	54.00	54.50	148,354
2022-03-01	56.20	56.20	53.50	54.00	149,486
2022-02-28	56.00	55.00	55.00	55.00	164,884
2022-02-25	54.00	56.00	56.00	56.00	168,344
2022-02-24	56.00	54.80	53.50	53.50	313,584
2022-02-23	54.50	54.00	54.00	56.50	81,143
2022-02-22	55.50	55.00	55.00	55.00	126,436
2022-02-21	59.50	57.50	56.00	56.00	310,882
2022-02-18	59.50	59.50	59.50	59.50	121,758
2022-02-17	60.00	60.00	59.00	59.50	355,790
2022-02-16	58.00	61.50	58.00	60.00	165,504
2022-02-15	57.50	57.00	57.00	58.00	56,784
2022-02-14	60.00	58.80	57.50	57.50	125,750
2022-02-11	59.00	59.00	59.00	59.00	200,909
2022-02-10	59.00	60.20	59.00	59.00	98,883
2022-02-09	61.50	59.00	59.00	59.00	178,575
2022-02-08	59.00	61.50	59.00	59.00	190,857
2022-02-07	60.50	60.50	59.00	59.00	100,020
2022-02-04	59.50	60.50	59.50	60.50	236,280
2022-02-03	58.50	61.40	59.00	59.00	95,303
2022-02-02	58.00	60.00	58.50	60.00	312,183
2022-02-01	59.00	59.00	57.50	58.00	363,345
2022-01-31	56.00	60.50	56.00	59.00	375,783
2022-01-28	55.50	56.00	55.50	56.00	56,802
2022-01-27	52.00	55.00	51.50	55.00	245,274
2022-01-26	55.00	55.00	53.00	53.00	474,249
2022-01-25	52.00	57.50	55.00	55.00	587,689
2022-01-24	55.00	52.60	52.00	52.00	514,290
2022-01-21	57.60	57.80	56.00	56.00	553,585
2022-01-20	58.00	58.00	58.00	57.00	679,429
2022-01-19	57.50	57.50	57.00	57.00	589,753
2022-01-18	57.50	57.50	56.00	57.50	201,612
2022-01-17	57.50	57.50	56.50	57.50	311,435
2022-01-14	58.00	58.00	57.20	58.00	1,237,901
2022-01-13	58.00	58.00	58.00	58.00	237,406
2022-01-12	58.00	58.00	58.00	58.00	98,239
2022-01-11	57.50	59.00	58.00	58.00	813,777
2022-01-10	57.00	57.50	56.00	57.50	333,418
2022-01-07	58.00	58.00	57.00	57.00	293,493
2022-01-06	60.00	60.00	58.00	58.00	184,586
2022-01-05	57.50	60.50	59.00	60.00	378,697
2022-01-04	56.50	57.50	56.50	57.50	425,716
2022-01-03	56.50	56.50	56.50	56.50	0
2021-12-31	56.50	56.50	56.50	56.50	88,598
2021-12-30	56.50	56.50	56.50	56.50	205,048
2021-12-29	56.50	56.50	56.50	56.50	330,675
2021-12-28	56.50	56.50	56.50	56.50	0
2021-12-27	56.50	56.50	56.50	56.50	0
2021-12-24	56.50	56.50	56.50	56.50	116,846
2021-12-23	57.00	57.00	55.50	56.50	437,951
2021-12-22	57.50	57.50	57.00	57.00	93,214
2021-12-21	57.50	57.50	55.50	57.00	168,681
2021-12-20	62.00	58.00	56.50	58.00	250,993
2021-12-17	65.00	65.00	62.00	62.00	166,776
2021-12-16	63.50	66.50	62.00	65.00	425,734
2021-12-15	57.00	63.50	58.40	63.50	547,072
2021-12-14	57.00	55.40	55.40	57.00	79,082
2021-12-13	56.50	57.00	56.00	57.00	96,176
2021-12-10	56.50	56.50	56.50	56.50	154,447
2021-12-09	56.50	57.00	57.00	57.00	167,043
2021-12-08	56.00	57.00	55.00	57.00	396,715
2021-12-07	56.00	56.50	54.00	55.50	377,885
2021-12-06	56.00	56.40	56.40	56.00	116,858
2021-12-03	55.50	55.50	55.00	55.00	96,989
2021-12-02	57.00	56.00	54.50	56.00	584,369
2021-12-01	56.50	57.50	56.00	56.00	139,423
2021-11-30	57.00	57.50	55.40	55.40	178,015
2021-11-29	57.00	57.40	55.00	57.40	381,025
2021-11-26	54.60	56.50	54.60	55.00	367,472
2021-11-25	56.00	58.60	56.00	56.00	260,284
2021-11-24	56.50	57.00	57.00	57.00	102,598
2021-11-23	59.50	60.00	57.00	57.00	471,134
2021-11-22	58.00	59.00	58.00	59.00	174,091
2021-11-19	60.00	60.00	57.00	58.50	201,402
2021-11-18	60.00	60.00	59.50	60.00	127,609
2021-11-17	57.00	60.00	59.00	60.00	278,814
2021-11-16	57.00	55.40	55.40	55.40	221,644
2021-11-15	57.00	57.00	55.40	57.00	585,610
2021-11-12	57.00	57.50	57.00	57.00	200,322
2021-11-11	61.00	56.20	56.20	56.20	222,308
2021-11-10	59.00	60.50	58.50	59.20	257,420
2021-11-09	59.50	60.00	58.00	60.00	754,746
2021-11-08	62.00	60.00	58.00	59.50	416,262
2021-11-05	62.50	62.50	62.00	62.00	258,268
2021-11-04	61.00	62.00	62.00	62.50	195,172
2021-11-03	60.00	61.00	59.00	61.00	294,615
2021-11-02	63.00	63.00	60.00	60.00	384,245
2021-11-01	64.00	64.00	61.00	63.00	202,144
2021-10-29	65.00	65.00	64.00	64.00	191,943
2021-10-28	60.00	67.50	63.00	65.00	972,143
2021-10-27	61.00	62.60	60.00	60.00	218,062
2021-10-26	60.00	62.50	56.00	61.00	533,716
2021-10-25	60.50	61.00	58.50	60.00	524,695
2021-10-22	62.50	63.50	60.50	60.50	385,807
2021-10-21	61.00	62.50	61.00	62.50	155,358
2021-10-20	61.00	61.50	59.00	61.00	609,864
2021-10-19	64.50	62.00	60.50	61.00	1,225,247
2021-10-18	70.00	70.00	65.60	65.60	1,049,064
2021-10-15	75.60	75.60	70.00	70.00	1,663,422
2021-10-14	74.20	77.00	73.50	73.50	3,663,799
2021-10-13	62.00	70.40	62.00	70.40	3,614,077
2021-10-12	60.00	66.00	57.00	63.50	1,738,884
2021-10-11	63.50	69.50	60.00	60.00	4,348,266
2021-10-08	50.00	59.20	49.00	59.20	5,010,393
2021-10-07	43.90	48.90	41.00	48.90	9,143,292
2021-10-06	100.00	100.00	42.80	42.80	21,729,871
2021-10-05	100.00	110.50	104.00	104.00	1,376,785
2021-10-04	105.00	110.50	91.50	103.00	1,658,428
2021-10-01	103.00	105.00	102.50	104.00	808,719
2021-09-30	106.50	106.00	96.50	105.00	1,038,942
2021-09-29	103.00	107.00	103.00	106.50	491,154
2021-09-28	103.00	106.50	103.00	103.00	495,337
2021-09-27	102.50	111.00	105.00	105.00	938,325
2021-09-24	102.00	108.00	100.00	103.00	2,840,767
2021-09-23	108.50	105.50	98.50	100.00	1,358,550
2021-09-22	86.00	106.00	106.00	106.00	1,292,830
2021-09-21	85.00	86.50	85.00	86.00	563,014
2021-09-20	87.00	87.00	83.50	85.00	247,141
2021-09-17	85.00	85.50	85.00	85.50	412,166
2021-09-16	85.00	86.00	83.50	84.00	537,765
2021-09-15	86.00	86.00	84.50	84.50	398,527
2021-09-14	86.50	86.50	86.00	86.00	329,674
2021-09-13	87.00	89.20	89.20	86.50	380,734
2021-09-10	88.00	88.00	87.00	87.00	222,037
2021-09-09	88.00	89.00	87.20	88.00	813,103
2021-09-08	87.70	88.50	86.40	88.50	556,344
2021-09-07	87.50	87.70	87.50	87.70	706,530
2021-09-06	85.50	87.50	85.50	87.50	973,287
2021-09-03	86.50	87.00	86.00	85.00	275,735
2021-09-02	86.50	86.60	86.60	86.60	332,043
2021-09-01	86.50	86.50	86.50	86.50	179,778
2021-08-31	86.50	88.00	86.50	88.00	331,414
2021-08-30	86.50	86.50	86.50	86.50	0
2021-08-27	85.00	86.50	83.00	86.50	253,901
2021-08-26	86.50	88.00	87.00	87.00	269,573

Share	Price	Change
Galileo Resources PLC (GLR)	0.80	28%
Sareum (SAR)	37.00	27.59%
Tungsten west (TUN)	50.50	19.72%
Vistry Grp (VTY)	312.40	16.31%
Volex (VLX)	614.00	14.98%

Share	Price	Change
Mind Gym Plc (MIND)	7.25	-14.71%
Goldstone Resources (GRL)	0.60	-11.11%
Empresaria Group (EMR)	25.00	-10.71%
GCM Resources (GCM)	17.00	-10.53%
Microsalt (SALT)	16.00	-9.09%

Share	Price	Volume
Premier African Minerals (PREM)	0.01325	246,864,705
Tower Resources (TRP)	0.0145	227,267,602
Oracle Power (ORCP)	0.0425	146,019,282
Bezant Resources PLC (BZT)	0.14	133,052,714
Lloyds (LLOY)	111.45	113,401,729