Pensana Share History

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

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

Date	Open	High	Low	Close	Volume
2026-09-18	64.00	68.00	62.00	63.40	979,080
2026-09-17	64.00	66.30	64.00	64.60	329,254
2026-09-16	67.20	67.20	63.30	64.00	750,146
2026-09-15	65.90	65.90	63.90	65.10	199,809
2026-09-14	62.50	68.10	62.00	67.10	508,664
2026-09-11	64.00	66.10	62.10	62.80	456,038
2026-09-10	67.00	67.60	64.90	65.00	238,538
2026-09-09	69.50	69.50	66.20	66.40	256,849
2026-09-08	70.00	70.00	68.40	68.70	318,174
2026-09-07	70.00	73.90	69.70	70.30	578,085
2026-09-04	72.80	72.80	69.00	69.70	106,031
2026-09-03	71.70	71.90	68.50	70.00	383,256
2026-09-02	71.00	71.00	67.50	67.70	328,668
2026-09-01	76.30	77.00	70.10	70.10	235,848
2026-08-31	76.30	76.30	76.30	76.30	0
2026-08-28	77.00	77.10	74.50	76.30	249,936
2026-08-27	79.00	81.40	75.90	77.10	286,277
2026-08-26	79.00	82.00	75.00	76.00	498,354
2026-08-25	75.40	80.00	75.00	79.00	664,372
2026-08-24	68.60	75.00	68.60	75.00	1,037,828
2026-08-21	69.20	71.30	67.20	67.60	483,249
2026-08-20	74.00	74.00	69.00	69.30	1,320,708
2026-08-19	71.20	73.00	70.00	72.30	473,629
2026-08-18	71.90	74.00	71.00	71.00	401,360
2026-08-17	80.00	80.20	73.00	73.50	588,043
2026-08-14	78.00	82.50	78.00	81.20	197,351
2026-08-13	79.40	81.70	79.40	80.50	196,378
2026-08-12	84.80	85.00	82.00	82.60	247,785
2026-08-11	84.50	85.90	79.00	85.10	630,102
2026-08-10	91.80	96.00	81.00	84.40	1,532,841
2026-08-07	77.70	88.40	77.00	88.40	1,251,902
2026-08-06	69.00	80.00	69.00	79.30	1,566,670
2026-08-05	63.00	68.50	62.90	67.40	1,030,922
2026-08-04	59.80	63.00	59.60	60.80	420,270
2026-08-03	57.40	59.80	55.00	59.60	582,432
2026-07-31	58.00	62.50	57.10	58.00	448,058
2026-07-30	55.40	61.40	55.40	59.20	982,129
2026-07-29	57.00	59.00	56.40	56.40	507,810
2026-07-28	58.00	60.90	55.20	56.00	512,635
2026-07-27	60.00	60.00	57.30	59.00	1,383,265
2026-07-24	61.00	62.00	57.60	58.60	636,944
2026-07-23	62.00	63.00	59.70	60.60	658,222
2026-07-22	64.00	65.00	63.00	63.20	126,766
2026-07-21	64.10	71.20	64.10	65.20	957,565
2026-07-20	66.00	67.60	63.90	63.90	497,739
2026-07-17	68.10	69.20	67.50	68.00	253,419
2026-07-16	71.00	73.20	68.10	68.50	276,608
2026-07-15	70.00	72.90	69.80	71.00	542,578
2026-07-14	68.00	70.50	63.60	68.80	1,911,531
2026-07-13	71.00	71.50	67.00	67.20	551,209
2026-07-10	71.40	72.60	70.50	71.20	435,448
2026-07-09	73.70	74.40	70.10	71.50	924,937
2026-07-08	72.00	73.90	69.00	72.00	1,128,732
2026-07-07	81.00	83.00	71.70	74.00	1,371,739
2026-07-06	86.00	86.50	81.00	81.00	366,599
2026-07-03	89.30	89.60	86.00	86.50	360,393
2026-07-02	88.50	90.60	87.70	87.70	450,983
2026-07-01	93.60	93.60	89.30	91.70	499,195
2026-06-30	84.50	94.10	84.50	92.10	1,292,104
2026-06-29	81.00	86.00	81.00	83.00	400,095
2026-06-26	84.90	86.00	82.00	84.90	354,298
2026-06-25	85.10	85.90	81.90	82.00	286,583
2026-06-24	81.00	88.70	78.70	86.20	501,126
2026-06-23	81.70	82.20	78.60	80.40	376,679
2026-06-22	80.00	83.80	78.60	81.20	565,180
2026-06-19	80.80	81.20	77.00	78.00	922,043
2026-06-18	87.00	90.10	77.00	77.00	1,799,397
2026-06-17	83.70	86.70	82.30	86.70	1,128,759
2026-06-16	92.80	92.80	81.50	84.20	2,708,038
2026-06-15	85.30	93.00	85.30	91.80	414,704
2026-06-12	87.00	89.70	86.00	88.40	331,110
2026-06-11	86.60	89.10	86.00	88.10	233,116
2026-06-10	85.00	88.20	85.00	86.30	440,776
2026-06-09	90.50	90.50	87.00	87.70	315,830
2026-06-08	88.80	91.80	88.80	90.30	875,454
2026-06-05	95.00	95.00	88.70	90.60	641,684
2026-06-04	93.50	96.20	91.70	95.30	304,755
2026-06-03	98.00	98.00	93.30	93.50	226,004
2026-06-02	97.90	98.50	95.20	95.70	91,466
2026-06-01	100.00	100.00	94.40	96.70	293,274
2026-05-29	98.00	101.60	96.50	96.50	403,207
2026-05-28	101.00	103.80	100.80	101.40	601,106
2026-05-27	100.00	105.20	99.00	101.00	388,228
2026-05-26	102.00	107.40	100.40	102.20	858,082
2026-05-25	102.80	102.80	102.80	102.80	0
2026-05-22	98.00	102.80	95.00	102.80	231,121
2026-05-21	96.60	100.00	95.20	97.10	335,366
2026-05-20	102.80	102.80	96.00	96.60	294,661
2026-05-19	95.20	102.20	95.20	98.50	1,078,468
2026-05-18	100.00	100.00	97.80	98.90	232,232
2026-05-15	101.80	102.40	98.40	100.00	342,748
2026-05-14	107.00	107.00	101.60	102.20	385,098
2026-05-13	101.00	109.00	101.00	102.60	621,025
2026-05-12	103.80	105.00	100.20	101.40	717,043
2026-05-11	99.80	106.40	96.70	103.80	1,177,124
2026-05-08	103.00	103.00	97.00	99.60	371,159
2026-05-07	98.90	103.00	98.70	98.70	146,707
2026-05-06	97.00	100.40	97.00	98.20	166,270
2026-05-05	97.70	103.40	97.00	98.50	484,137
2026-05-04	97.80	97.80	97.80	97.80	0
2026-05-01	97.40	103.00	97.40	97.80	372,865
2026-04-30	96.10	103.20	96.00	102.00	256,430
2026-04-29	103.00	103.00	99.00	99.70	143,262
2026-04-28	99.20	101.20	97.40	101.20	403,040
2026-04-27	105.00	107.80	98.30	99.00	604,481
2026-04-24	97.00	108.60	97.00	106.80	751,228
2026-04-23	102.00	103.40	99.00	101.40	150,973
2026-04-22	102.20	103.60	100.00	101.40	122,805
2026-04-21	98.00	104.00	94.50	101.80	1,364,735
2026-04-20	95.20	96.90	92.90	94.50	335,514
2026-04-17	90.00	101.80	90.00	95.20	1,305,002
2026-04-16	86.30	89.90	86.30	89.10	666,244
2026-04-15	88.00	89.10	86.60	87.50	300,841
2026-04-14	92.40	94.30	84.00	85.20	856,506
2026-04-13	90.00	92.90	87.50	91.30	720,405
2026-04-10	94.50	96.50	93.70	93.90	100,846
2026-04-09	92.90	96.70	91.40	93.40	351,925
2026-04-08	94.10	99.00	93.60	93.60	693,932
2026-04-07	88.20	96.50	88.20	90.80	1,024,367
2026-04-06	91.00	91.00	91.00	91.00	0
2026-04-03	91.00	91.00	91.00	91.00	0
2026-04-02	91.40	93.20	88.20	91.00	498,025
2026-04-01	93.20	96.00	93.00	93.60	513,928
2026-03-31	86.20	93.60	86.20	91.00	759,876
2026-03-30	89.20	90.80	87.00	88.80	620,252
2026-03-27	91.40	91.60	87.20	90.00	462,313
2026-03-26	93.00	94.20	90.60	91.60	341,904
2026-03-25	94.80	95.80	93.00	95.00	193,626
2026-03-24	93.20	95.40	92.00	93.20	269,578
2026-03-23	87.80	99.00	85.40	96.40	835,002
2026-03-20	90.00	93.40	90.00	90.00	273,425
2026-03-19	92.60	94.00	89.00	90.80	650,530
2026-03-18	97.60	99.80	93.60	93.60	652,473
2026-03-17	90.00	97.60	89.00	97.40	372,113
2026-03-16	97.00	97.00	90.00	90.00	465,399
2026-03-13	98.80	98.80	93.40	94.80	417,340
2026-03-12	105.00	105.00	98.00	100.50	454,911
2026-03-11	104.50	105.00	100.50	104.00	326,929
2026-03-10	98.00	102.50	97.40	100.00	697,643
2026-03-09	93.40	101.50	91.20	97.60	1,145,485
2026-03-06	96.80	101.00	94.60	97.80	415,732
2026-03-05	103.00	103.00	94.40	96.00	1,197,079
2026-03-04	108.50	110.00	101.50	103.00	849,569
2026-03-03	114.00	114.00	102.50	104.50	749,239
2026-03-02	117.50	117.50	111.00	112.50	440,136
2026-02-27	111.00	118.50	111.00	116.00	522,511
2026-02-26	118.50	118.50	112.00	113.00	427,016
2026-02-25	111.00	117.00	111.00	116.50	975,098
2026-02-24	106.00	110.00	105.00	109.50	281,816
2026-02-23	110.50	113.00	107.50	110.00	328,860
2026-02-20	110.00	111.50	108.00	110.50	463,435
2026-02-19	109.50	109.50	105.00	108.00	468,613
2026-02-18	112.50	115.50	107.00	109.50	359,086
2026-02-17	117.50	118.50	109.00	111.50	687,974
2026-02-16	117.50	121.00	113.50	118.00	553,088
2026-02-13	116.00	117.50	111.50	117.50	643,221
2026-02-12	116.00	121.50	110.50	112.50	1,353,360
2026-02-11	108.00	116.50	107.50	115.00	1,795,689
2026-02-10	98.40	108.00	98.40	106.00	733,173
2026-02-09	97.00	100.50	97.00	98.60	278,634
2026-02-06	97.60	99.00	93.00	97.00	390,041
2026-02-05	102.50	102.50	96.40	96.40	477,892
2026-02-04	105.00	108.00	102.00	102.50	446,051
2026-02-03	104.00	108.00	101.00	103.00	475,599
2026-02-02	98.40	104.00	95.60	103.00	730,610
2026-01-30	101.50	107.00	101.00	102.50	1,022,446
2026-01-29	112.00	114.50	102.50	104.50	1,634,781
2026-01-28	107.00	117.00	107.00	117.00	1,292,589
2026-01-27	109.50	109.50	103.00	107.00	807,033
2026-01-26	105.00	113.00	104.00	109.50	1,587,611
2026-01-23	107.00	107.00	100.00	102.00	777,958
2026-01-22	99.00	105.50	96.00	104.50	863,940
2026-01-21	92.00	100.00	92.00	98.80	1,033,313
2026-01-20	90.20	91.40	86.20	90.20	884,234
2026-01-19	94.60	94.60	88.20	90.20	1,111,396
2026-01-16	98.00	98.00	91.80	93.80	534,123
2026-01-15	92.00	98.00	90.60	97.80	1,333,294
2026-01-14	88.20	92.60	88.20	92.60	396,550
2026-01-13	90.20	93.00	88.00	90.80	500,355
2026-01-12	90.40	94.60	88.20	94.20	738,306
2026-01-09	85.40	88.80	84.40	88.80	543,801
2026-01-08	87.00	89.60	83.60	84.40	287,414
2026-01-07	90.00	90.00	87.20	88.60	439,953
2026-01-06	85.00	89.40	85.00	87.60	775,311
2026-01-05	88.20	90.80	84.00	85.60	747,545
2026-01-02	87.20	90.80	86.40	88.20	219,469
2026-01-01	88.40	88.40	88.40	88.40	0
2025-12-31	89.80	89.80	86.20	88.40	369,589
2025-12-30	87.20	89.80	86.20	89.80	414,293
2025-12-29	89.00	91.60	86.40	87.60	956,426
2025-12-26	88.80	88.80	88.80	88.80	0
2025-12-25	88.80	88.80	88.80	88.80	0
2025-12-24	90.00	91.20	88.80	88.80	340,998
2025-12-23	95.40	95.40	90.60	91.00	993,492
2025-12-22	93.20	96.00	90.20	93.80	829,131
2025-12-19	90.00	94.80	89.40	94.80	1,217,313
2025-12-18	89.20	90.00	85.20	88.00	345,879
2025-12-17	90.80	93.00	88.40	89.20	568,460
2025-12-16	95.00	95.20	90.00	90.00	489,344
2025-12-15	100.50	102.00	95.60	96.00	300,479
2025-12-12	96.00	104.50	96.00	100.00	652,160
2025-12-11	96.20	96.20	92.40	93.40	624,852
2025-12-10	95.00	98.60	95.00	95.80	612,241
2025-12-09	99.40	100.00	92.60	95.00	812,823
2025-12-08	103.00	103.00	97.40	98.60	918,563
2025-12-05	102.00	106.00	100.50	103.50	435,249
2025-12-04	102.50	105.50	101.50	101.50	651,657
2025-12-03	98.20	104.00	97.20	102.50	761,909
2025-12-02	101.00	101.00	94.20	97.20	574,968
2025-12-01	98.20	99.40	96.20	96.20	160,605
2025-11-28	99.00	99.00	96.20	97.80	358,836
2025-11-27	92.40	100.00	92.40	97.60	1,883,585
2025-11-26	90.00	92.00	86.00	90.40	1,357,450
2025-11-25	88.80	90.00	86.80	88.00	701,868
2025-11-24	90.40	93.20	89.20	90.00	622,345
2025-11-21	90.80	92.00	86.80	89.40	1,095,640
2025-11-20	98.20	98.40	93.00	94.20	481,023
2025-11-19	92.00	99.00	92.00	97.00	542,048
2025-11-18	92.00	94.20	84.60	94.00	1,368,005
2025-11-17	98.00	104.00	93.20	93.20	898,099
2025-11-14	98.00	98.00	90.40	95.40	1,561,141
2025-11-13	102.00	105.00	97.20	99.20	799,270
2025-11-12	106.00	109.00	99.80	101.00	656,821
2025-11-11	102.00	109.00	101.00	106.50	865,565
2025-11-10	103.00	110.00	101.00	101.00	1,425,490
2025-11-07	98.00	105.00	98.00	100.50	928,020
2025-11-06	100.00	102.50	93.60	97.60	1,027,477
2025-11-05	104.00	104.00	98.80	101.00	1,150,368
2025-11-04	112.00	112.00	102.00	105.50	2,155,013
2025-11-03	121.50	126.00	110.50	112.00	1,653,691
2025-10-31	110.00	128.00	108.50	121.50	2,166,353
2025-10-30	108.50	116.00	101.50	106.50	3,433,637
2025-10-29	123.00	125.00	105.50	109.50	1,172,915
2025-10-28	114.00	124.50	113.00	121.00	2,139,614
2025-10-27	133.50	136.50	111.00	113.00	2,689,440
2025-10-24	133.00	136.00	129.50	135.00	560,368
2025-10-23	131.00	140.00	130.00	135.50	829,530
2025-10-22	137.00	143.00	129.00	129.50	1,566,679
2025-10-21	141.50	144.00	121.00	132.50	2,440,202
2025-10-20	151.50	152.50	134.50	139.50	3,332,909
2025-10-17	178.00	178.00	146.50	153.50	3,961,514
2025-10-16	169.50	184.00	162.00	181.00	1,838,962
2025-10-15	175.00	179.00	167.00	167.00	1,318,334
2025-10-14	163.50	174.50	159.50	174.00	1,650,399
2025-10-13	146.00	165.00	144.00	165.00	2,061,233
2025-10-10	153.00	154.50	146.00	147.00	899,958
2025-10-09	149.50	155.00	142.00	153.00	1,177,439
2025-10-08	147.00	155.50	143.00	151.00	1,175,208
2025-10-07	141.00	146.50	139.50	146.50	684,523
2025-10-06	140.50	147.50	137.00	139.00	1,462,901
2025-10-03	141.00	141.00	135.00	137.00	448,648
2025-10-02	135.00	143.00	132.00	138.50	875,564
2025-10-01	137.00	137.00	130.00	132.00	834,200
2025-09-30	127.50	140.00	127.50	139.00	1,662,015
2025-09-29	131.00	135.50	126.50	126.50	612,328
2025-09-26	131.50	136.00	131.00	135.00	995,930
2025-09-25	132.00	133.50	124.50	132.50	549,941
2025-09-24	124.00	132.50	121.50	131.00	933,325
2025-09-23	131.00	131.00	122.00	124.00	475,706
2025-09-22	127.00	135.00	125.00	126.50	795,828
2025-09-19	121.50	133.00	121.50	130.00	789,719
2025-09-18	132.50	132.50	119.00	123.50	995,850
2025-09-17	124.00	130.50	123.50	129.50	297,890
2025-09-16	128.00	134.00	123.00	125.00	519,450
2025-09-15	140.00	144.50	123.50	130.50	2,013,818
2025-09-12	119.00	138.00	119.00	136.00	2,069,155
2025-09-11	114.50	123.50	111.00	120.00	1,157,896
2025-09-10	114.00	115.50	108.00	114.50	772,025
2025-09-09	126.00	126.00	113.50	114.50	1,345,218
2025-09-08	114.00	130.00	114.00	125.50	1,970,708
2025-09-05	119.00	120.00	113.00	115.00	659,051
2025-09-04	122.00	128.50	114.00	114.50	1,784,728
2025-09-03	109.00	123.50	107.00	120.50	2,173,477
2025-09-02	116.00	118.00	104.00	109.00	1,654,796
2025-09-01	108.50	123.50	107.00	116.00	4,018,946
2025-08-29	98.60	109.00	97.20	106.50	2,006,679
2025-08-28	91.00	100.00	90.00	99.00	1,468,549
2025-08-27	85.00	93.00	85.00	89.80	1,683,381
2025-08-26	84.00	86.00	81.60	85.80	771,579
2025-08-25	84.80	84.80	84.80	84.80	0
2025-08-22	80.00	84.80	80.00	84.80	432,418
2025-08-21	81.00	84.00	78.40	82.20	453,151
2025-08-20	83.00	85.60	78.00	80.00	438,450
2025-08-19	78.40	85.00	77.00	83.60	693,343
2025-08-18	78.00	79.80	77.00	78.20	538,361
2025-08-15	80.00	80.00	77.60	78.60	714,984
2025-08-14	78.00	81.80	75.60	79.40	1,211,105
2025-08-13	75.00	76.40	73.40	76.20	226,979
2025-08-12	78.00	80.00	73.60	75.60	781,670
2025-08-11	73.00	83.00	72.60	80.60	1,337,971
2025-08-08	69.00	77.00	68.40	74.00	1,221,053
2025-08-07	70.60	71.00	66.80	66.80	288,654
2025-08-06	71.00	71.80	68.20	70.00	516,872
2025-08-05	69.80	74.80	67.20	71.00	963,494
2025-08-04	70.40	70.40	65.80	66.80	621,574
2025-08-01	70.00	72.00	69.00	69.60	476,027
2025-07-31	71.00	73.20	70.00	70.00	210,769
2025-07-30	74.80	74.80	70.20	73.00	788,636
2025-07-29	75.00	76.20	70.80	71.20	1,084,295
2025-07-28	81.80	82.00	73.80	75.00	796,026
2025-07-25	81.00	84.00	81.00	82.40	342,958
2025-07-24	84.00	84.80	77.20	81.40	1,131,328
2025-07-23	91.00	91.00	82.40	83.40	494,863
2025-07-22	90.00	91.80	85.00	85.00	648,112
2025-07-21	87.00	92.20	84.80	89.80	1,911,799
2025-07-18	89.00	89.00	82.00	85.80	1,223,867
2025-07-17	82.00	89.60	79.00	87.40	1,401,547
2025-07-16	84.00	84.00	80.20	80.20	723,105
2025-07-15	81.60	84.80	80.00	82.60	1,414,994
2025-07-14	73.20	82.00	73.20	80.00	1,792,300
2025-07-11	74.00	80.60	73.20	74.60	1,517,596
2025-07-10	74.60	75.40	72.40	74.00	919,602
2025-07-09	67.80	74.00	66.40	72.00	1,591,619
2025-07-08	62.80	67.20	61.20	64.20	1,105,820
2025-07-07	61.00	64.40	59.60	60.20	570,867
2025-07-04	60.00	61.40	58.80	61.00	240,122
2025-07-03	57.00	61.20	57.00	60.00	700,259
2025-07-02	59.80	59.80	56.20	57.00	537,165
2025-07-01	61.00	61.00	58.00	60.80	693,428
2025-06-30	62.00	63.60	60.20	60.60	456,430
2025-06-27	63.60	63.60	59.20	61.00	145,972
2025-06-26	60.00	63.00	58.00	61.00	785,163
2025-06-25	63.60	64.80	58.60	61.20	1,227,625
2025-06-24	63.00	65.20	62.40	63.60	700,708
2025-06-23	68.00	68.00	62.00	62.20	1,406,195
2025-06-20	68.00	70.00	64.40	65.00	1,136,937
2025-06-19	60.40	68.20	60.40	68.00	2,397,477
2025-06-18	60.00	63.00	59.00	62.00	673,491
2025-06-17	61.00	64.00	58.00	59.00	1,442,539
2025-06-16	55.00	60.80	55.00	60.80	1,571,811
2025-06-13	50.40	55.00	49.50	54.60	705,665
2025-06-12	48.40	50.40	48.40	50.40	601,914
2025-06-11	52.20	53.20	48.10	49.00	1,204,770
2025-06-10	54.40	57.00	52.20	52.20	952,348
2025-06-09	57.00	57.00	52.80	55.30	1,178,649
2025-06-06	51.00	56.60	49.30	54.00	2,127,125
2025-06-05	43.00	50.60	42.60	50.00	2,072,124
2025-06-04	41.50	43.80	41.40	42.20	877,105
2025-06-03	41.00	43.70	39.80	41.00	2,660,521
2025-06-02	39.30	40.60	39.20	40.00	854,575
2025-05-30	36.70	40.00	36.70	38.00	1,040,318
2025-05-29	38.80	38.80	36.10	36.10	644,219
2025-05-28	35.90	38.90	35.50	38.90	769,599
2025-05-27	36.70	36.70	35.30	35.50	256,982
2025-05-26	36.50	36.50	36.50	36.50	0
2025-05-23	37.00	37.00	35.20	36.50	585,191
2025-05-22	36.00	37.20	36.00	37.20	259,679
2025-05-21	37.90	37.90	37.20	37.80	97,353
2025-05-20	40.90	40.90	37.00	38.00	515,193
2025-05-19	38.50	40.40	38.50	39.00	860,279
2025-05-16	38.00	40.00	37.90	38.80	758,978
2025-05-15	35.70	38.00	35.70	38.00	1,153,463
2025-05-14	36.70	37.00	35.90	36.70	665,317
2025-05-13	34.60	37.00	34.60	37.00	1,038,172
2025-05-12	35.40	36.00	33.30	34.80	855,888
2025-05-09	28.50	36.00	27.90	34.80	2,510,806
2025-05-08	29.40	29.70	27.00	27.80	761,033
2025-05-07	30.30	30.30	28.30	28.50	476,834
2025-05-06	31.40	31.50	28.70	29.40	743,348
2025-05-05	30.80	30.80	30.80	30.80	0
2025-05-02	27.30	30.80	27.30	30.80	326,575
2025-05-01	29.00	29.00	27.00	27.95	533,649
2025-04-30	29.50	30.20	28.90	28.90	511,942
2025-04-29	31.80	32.10	29.50	30.60	551,434
2025-04-28	31.30	31.40	30.00	31.00	345,752
2025-04-25	31.10	32.10	31.10	32.00	515,905
2025-04-24	32.10	33.00	31.10	32.00	425,884
2025-04-23	35.70	35.70	33.00	34.00	580,046
2025-04-22	35.40	35.90	34.80	35.70	297,884
2025-04-21	35.10	35.10	35.10	35.10	0
2025-04-18	35.10	35.10	35.10	35.10	0
2025-04-17	37.00	37.10	35.00	35.10	1,367,820
2025-04-16	36.10	37.40	35.00	37.00	1,457,745
2025-04-15	37.20	39.00	36.00	36.10	1,126,881
2025-04-14	33.00	38.00	33.00	38.00	2,187,142
2025-04-11	33.00	35.10	33.00	33.10	861,661
2025-04-10	33.00	36.00	33.00	33.00	2,469,948
2025-04-09	28.00	33.00	27.50	33.00	957,832
2025-04-08	28.00	29.00	27.50	28.20	1,072,686
2025-04-07	24.90	28.40	23.50	27.60	2,335,899
2025-04-04	23.00	26.00	23.00	25.20	2,225,721
2025-04-03	22.40	23.00	22.40	23.00	985,743
2025-04-02	23.00	24.00	22.10	22.40	968,663
2025-04-01	22.40	23.00	22.20	23.00	717,675
2025-03-31	23.20	23.90	22.10	22.10	747,988
2025-03-28	24.20	24.90	22.60	23.00	1,148,640
2025-03-27	24.50	24.50	23.80	24.50	356,435
2025-03-26	24.30	24.50	24.00	24.40	650,348
2025-03-25	25.00	25.00	23.50	24.20	595,327
2025-03-24	25.80	26.70	25.20	25.40	1,084,128
2025-03-21	26.10	29.40	25.50	25.80	2,098,759
2025-03-20	30.00	30.50	26.50	28.00	1,685,961
2025-03-19	33.60	35.00	28.90	30.00	3,579,485
2025-03-18	29.00	40.90	29.00	34.60	5,059,074
2025-03-17	20.00	27.90	20.00	27.90	2,409,266
2025-03-14	17.40	20.90	17.40	20.00	1,225,068
2025-03-13	18.25	18.25	16.00	16.00	193,383
2025-03-12	17.15	18.20	17.00	18.20	1,527,685
2025-03-11	18.95	18.95	17.05	17.05	2,625,699
2025-03-10	18.25	20.00	18.25	18.50	786,350
2025-03-07	19.95	19.95	19.00	19.40	166,224
2025-03-06	19.50	19.90	19.35	19.50	304,761
2025-03-05	19.50	20.00	19.10	19.10	260,304
2025-03-04	19.50	20.00	19.00	20.00	338,858
2025-03-03	20.50	21.00	20.00	20.00	419,256
2025-02-28	20.40	20.80	19.85	20.50	678,256
2025-02-27	20.90	20.90	19.55	20.80	1,384,517
2025-02-26	20.50	21.00	19.50	19.50	687,893
2025-02-25	22.50	22.50	19.00	20.00	1,164,792
2025-02-24	22.70	24.30	22.00	22.30	958,555
2025-02-21	21.70	22.90	21.70	22.20	489,356
2025-02-20	23.00	23.00	22.70	22.70	203,662
2025-02-19	23.00	23.10	22.40	22.70	781,597
2025-02-18	23.00	24.20	23.00	23.60	1,910,732
2025-02-17	21.50	24.00	21.50	24.00	290,390
2025-02-14	22.90	23.50	22.00	22.00	661,988
2025-02-13	24.00	24.00	21.70	23.00	637,322
2025-02-12	24.00	25.90	24.00	24.00	267,703
2025-02-11	24.60	25.00	24.00	24.00	249,510
2025-02-10	26.50	26.50	25.70	25.70	756,084
2025-02-07	26.30	26.50	24.50	24.50	1,738,708
2025-02-06	26.00	26.40	25.30	26.30	436,497
2025-02-05	26.00	26.20	24.60	26.00	199,638
2025-02-04	26.00	26.00	24.60	25.30	1,872,152
2025-02-03	27.00	27.00	25.00	25.70	502,939
2025-01-31	25.00	27.00	25.00	27.00	307,839
2025-01-30	27.50	27.50	25.00	25.00	74,478
2025-01-29	27.50	27.50	26.10	26.90	1,396,031
2025-01-28	27.90	27.90	26.00	27.50	594,102
2025-01-27	29.70	29.70	26.50	28.00	462,284
2025-01-24	28.50	30.00	28.00	29.70	958,948
2025-01-23	25.00	30.00	24.10	28.50	1,466,027
2025-01-22	24.40	25.00	24.40	25.00	1,024,158
2025-01-21	23.00	24.90	23.00	24.10	440,188
2025-01-20	25.40	25.40	23.00	23.00	910,544
2025-01-17	24.00	25.50	23.50	25.50	1,125,586
2025-01-16	23.50	24.40	23.50	24.00	121,969
2025-01-15	26.60	26.60	23.50	23.50	308,766
2025-01-14	26.00	26.80	24.60	26.00	1,024,457
2025-01-13	27.00	27.00	25.20	25.95	722,226
2025-01-10	27.00	27.00	25.80	27.00	153,163
2025-01-09	26.10	27.00	26.10	26.80	497,410
2025-01-08	26.00	26.80	25.20	25.20	1,088,405
2025-01-07	25.00	25.50	24.10	25.00	136,562
2025-01-06	25.90	25.90	25.00	25.00	295,954
2025-01-03	24.60	25.50	24.60	25.05	1,195,872
2025-01-02	22.50	24.60	22.50	24.35	1,265,907
2025-01-01	23.55	23.55	23.55	23.55	0
2024-12-31	23.30	23.30	23.20	23.55	61,049
2024-12-30	23.10	23.30	23.10	23.55	38,422
2024-12-27	23.70	23.90	23.20	23.25	28,861
2024-12-26	23.70	23.70	23.70	23.70	0
2024-12-25	23.70	23.70	23.70	23.70	0
2024-12-24	22.50	23.50	22.50	23.70	23,910
2024-12-23	23.50	23.50	23.30	23.15	675,673
2024-12-20	24.80	24.80	23.30	23.80	1,030,684
2024-12-19	25.60	25.60	24.50	24.95	1,239,279
2024-12-18	26.10	27.00	26.10	26.05	1,096,161
2024-12-17	27.00	27.50	26.10	26.75	3,738,575
2024-12-16	25.10	27.20	25.10	26.55	1,727,899
2024-12-13	25.40	25.50	24.60	25.60	1,273,776
2024-12-12	25.40	25.90	25.00	25.50	544,090
2024-12-11	25.40	25.90	25.20	25.30	1,179,967
2024-12-10	25.50	26.00	25.50	26.05	833,048
2024-12-09	24.70	26.00	24.70	25.50	1,415,991
2024-12-06	25.00	25.10	24.50	24.75	227,510
2024-12-05	26.40	26.50	25.00	25.75	784,939
2024-12-04	27.90	27.90	25.50	25.75	561,287
2024-12-03	26.60	27.00	26.60	26.55	514,164
2024-12-02	23.70	27.10	23.70	26.70	844,327
2024-11-29	26.50	26.50	24.00	24.00	461,360
2024-11-28	27.20	27.20	26.40	27.15	902,052
2024-11-27	31.10	31.10	28.00	27.45	1,151,973
2024-11-26	30.70	31.90	30.70	31.70	758,371
2024-11-25	32.00	32.00	31.00	31.60	462,418
2024-11-22	31.00	32.00	30.30	31.60	760,184
2024-11-21	29.70	31.00	28.10	30.30	1,016,561
2024-11-20	28.90	31.00	28.50	29.65	1,903,673
2024-11-19	28.40	29.00	27.10	28.60	1,307,692
2024-11-18	27.50	28.50	27.50	27.55	2,047,143
2024-11-15	26.50	27.80	26.40	27.60	1,658,095
2024-11-14	26.50	27.40	26.50	27.20	1,378,720
2024-11-13	27.10	27.60	26.10	26.50	1,170,283
2024-11-12	26.00	28.00	26.00	27.55	1,089,452
2024-11-11	24.00	27.50	24.00	26.50	1,713,187
2024-11-08	25.40	25.50	24.50	24.20	556,428
2024-11-07	24.00	25.50	24.00	24.80	768,987
2024-11-06	24.00	25.20	24.00	24.75	252,436
2024-11-05	23.90	24.60	23.90	24.50	268,291
2024-11-04	23.50	23.80	23.00	24.10	542,204
2024-11-01	22.00	23.50	21.80	23.65	830,896
2024-10-31	21.50	21.90	21.50	21.75	784,572
2024-10-30	21.00	21.00	20.10	20.75	1,126,798
2024-10-29	19.25	20.10	19.25	20.50	814,455
2024-10-28	18.50	19.25	18.50	18.85	771,005
2024-10-25	18.45	19.95	17.55	18.38	737,795
2024-10-24	19.85	19.85	18.55	18.95	1,632,152
2024-10-23	21.60	21.60	19.45	19.50	610,881
2024-10-22	22.60	22.60	20.50	20.80	1,721,590
2024-10-21	25.10	25.10	22.90	23.15	1,246,999
2024-10-18	23.60	25.10	23.60	25.10	1,160,533
2024-10-17	24.30	24.30	23.00	24.20	614,816
2024-10-16	23.00	24.40	23.00	23.65	656,451
2024-10-15	23.10	23.40	23.00	23.80	297,747
2024-10-14	24.00	24.30	23.40	23.35	990,139
2024-10-11	24.60	24.60	23.50	23.80	38,045
2024-10-10	24.50	24.50	24.50	24.15	85,681
2024-10-09	24.50	24.50	24.50	24.25	28,974
2024-10-08	23.60	25.00	23.60	24.50	241,756
2024-10-07	24.00	25.50	23.60	24.90	1,286,967
2024-10-04	22.90	23.90	22.40	23.50	545,610
2024-10-03	25.50	25.50	24.00	23.30	802,294
2024-10-02	25.50	26.00	25.10	25.00	1,005,721
2024-10-01	24.50	25.00	23.90	25.25	656,287
2024-09-30	24.00	25.00	24.00	24.50	726,445
2024-09-27	24.00	24.80	22.70	24.00	2,392,762
2024-09-26	24.60	26.60	24.00	24.90	1,102,869
2024-09-25	21.00	26.00	20.40	24.60	2,197,445
2024-09-24	18.50	21.00	18.45	20.40	2,209,260
2024-09-23	18.00	19.00	16.55	18.50	1,103,581
2024-09-20	16.55	17.80	16.50	17.55	662,278
2024-09-19	13.50	17.00	13.50	16.65	618,494
2024-09-18	15.40	15.70	13.00	15.00	257,130
2024-09-17	15.50	15.50	15.00	15.50	615,451
2024-09-16	15.00	15.05	14.80	14.78	272,353
2024-09-13	14.95	14.95	14.80	14.88	110,244
2024-09-12	15.45	15.45	14.50	14.95	837,243
2024-09-11	14.95	14.95	14.95	14.30	34,997
2024-09-10	14.45	14.95	14.45	14.45	1,085,181
2024-09-09	14.95	14.95	14.00	14.63	505,270
2024-09-06	13.00	14.00	13.00	13.60	249,738
2024-09-05	14.25	14.70	13.50	14.30	1,255,888
2024-09-04	14.00	14.05	13.55	14.08	807,524
2024-09-03	14.85	14.85	14.00	14.05	1,056,194
2024-09-02	14.50	14.90	13.55	14.90	1,701,824
2024-08-30	15.00	15.25	14.75	14.70	408,335
2024-08-29	15.00	15.00	14.90	15.15	523,497
2024-08-28	15.45	15.50	15.00	15.00	1,636,450
2024-08-27	15.00	15.50	14.85	14.83	889,243
2024-08-26	14.65	14.65	14.65	14.65	0
2024-08-23	14.45	14.95	14.30	14.65	543,213
2024-08-22	14.90	14.95	14.05	14.25	735,395
2024-08-21	13.95	13.95	13.95	13.88	953,476
2024-08-20	14.45	14.45	13.70	14.08	56,720
2024-08-19	13.65	13.65	13.60	14.23	79,788
2024-08-16	14.45	14.45	14.00	13.90	552,992
2024-08-15	14.50	14.95	13.00	13.20	400,977
2024-08-14	14.75	14.75	13.40	13.40	1,067,712
2024-08-13	15.50	15.50	14.60	14.65	1,397,366
2024-08-12	15.95	15.95	14.55	15.55	65,002
2024-08-09	14.95	16.00	14.55	14.28	250,036
2024-08-08	15.25	16.00	14.50	14.73	1,433,487
2024-08-07	14.50	14.50	14.50	15.58	530,383
2024-08-06	14.70	14.70	14.05	14.35	877,689
2024-08-05	15.10	15.10	14.00	14.73	1,323,377
2024-08-02	16.95	16.95	15.80	16.45	711,113
2024-08-01	17.00	17.00	16.00	16.50	754,149
2024-07-31	15.65	16.45	15.55	16.13	1,199,597
2024-07-30	15.25	15.70	15.25	15.70	785,415
2024-07-29	15.30	15.30	14.80	15.08	517,102
2024-07-26	15.00	15.80	14.85	15.50	565,539
2024-07-25	15.00	15.45	14.50	15.40	616,349
2024-07-24	15.50	15.50	15.00	15.18	781,548
2024-07-23	16.25	16.55	15.90	15.83	631,469
2024-07-22	16.75	17.05	16.25	16.48	858,095
2024-07-19	18.00	18.00	16.85	16.90	941,965
2024-07-18	17.50	17.50	17.00	17.30	255,970
2024-07-17	17.00	17.50	16.35	17.00	2,617,379
2024-07-16	17.00	17.40	16.70	16.83	423,038
2024-07-15	18.50	18.50	17.00	16.85	305,825
2024-07-12	18.30	18.50	18.00	18.28	1,015,182
2024-07-11	18.95	19.20	18.85	18.78	623,825
2024-07-10	18.95	19.45	18.70	19.23	623,669
2024-07-09	19.50	19.50	19.00	19.18	447,684
2024-07-08	18.65	19.95	18.65	19.25	1,455,812
2024-07-05	19.05	19.05	18.80	18.40	277,996
2024-07-04	19.00	19.50	18.75	19.50	740,519
2024-07-03	19.50	19.50	18.70	18.85	69,129
2024-07-02	19.00	19.95	19.00	19.50	487,935
2024-07-01	19.50	19.50	17.05	18.80	529,731
2024-06-28	18.80	18.80	18.00	18.00	339,156
2024-06-27	18.00	18.00	17.05	17.78	698,227
2024-06-26	19.00	19.45	18.00	18.18	257,405
2024-06-25	19.00	19.50	19.00	19.50	570,060
2024-06-24	19.70	19.95	19.70	19.50	801,136
2024-06-21	19.70	20.00	19.00	19.75	138,092
2024-06-20	20.00	20.00	19.50	19.50	581,755
2024-06-19	19.15	20.00	19.15	19.70	429,369
2024-06-18	20.70	20.70	20.00	20.00	1,010,009
2024-06-17	19.00	20.50	19.00	20.50	681,340
2024-06-14	18.90	20.40	18.55	19.00	1,223,653
2024-06-13	18.50	18.95	17.95	17.95	907,967
2024-06-12	19.00	19.50	18.60	18.78	741,425
2024-06-11	19.70	19.95	19.15	19.70	1,503,084
2024-06-10	21.90	21.90	19.95	19.95	358,717
2024-06-07	20.60	21.30	20.00	20.50	1,006,032
2024-06-06	21.50	21.50	20.20	20.55	98,670
2024-06-05	21.00	21.70	19.95	21.50	1,170,364
2024-06-04	21.00	21.50	20.60	21.50	715,269
2024-06-03	22.60	22.60	20.70	21.35	527,411
2024-05-31	22.00	22.70	22.00	22.55	431,585
2024-05-30	23.50	23.50	22.00	22.00	330,592
2024-05-29	22.10	23.50	22.10	22.60	743,426
2024-05-28	23.30	23.90	22.00	22.00	1,078,955
2024-05-27	23.30	23.30	23.30	23.30	0
2024-05-24	22.60	23.50	22.30	23.30	574,024
2024-05-23	23.00	23.00	22.70	22.90	458,843
2024-05-22	23.50	23.50	22.50	22.70	330,271
2024-05-21	23.00	23.00	22.80	23.00	959,394
2024-05-20	23.40	23.40	23.00	23.00	50,073
2024-05-17	23.00	23.00	22.60	23.20	339,034
2024-05-16	23.50	23.90	23.20	23.20	584,046
2024-05-15	23.20	23.65	23.20	23.65	466,367
2024-05-14	24.10	24.10	23.40	23.20	1,029,593
2024-05-13	23.40	24.00	23.40	23.30	668,424
2024-05-10	23.50	23.50	22.60	23.30	685,760
2024-05-09	22.90	23.00	22.30	22.65	1,097,545
2024-05-08	23.50	23.50	22.70	22.60	221,433
2024-05-07	22.80	23.30	22.40	22.95	757,022
2024-05-06	22.05	22.05	22.05	22.05	0
2024-05-03	22.50	22.90	22.00	22.05	414,113
2024-05-02	23.10	23.10	22.10	22.10	265,850
2024-05-01	24.00	24.20	23.70	23.70	223,372
2024-04-30	24.00	24.20	23.10	23.35	585,554
2024-04-29	25.00	25.40	24.10	24.40	1,453,366
2024-04-26	26.10	26.20	25.10	25.45	352,023
2024-04-25	26.00	28.00	26.00	27.00	910,917
2024-04-24	24.50	26.00	24.00	25.20	1,114,862
2024-04-23	24.00	24.40	23.20	23.20	857,595
2024-04-22	22.00	23.50	21.90	23.60	869,888
2024-04-19	21.90	22.00	21.80	21.95	782,758
2024-04-18	22.00	22.00	21.10	21.55	346,605
2024-04-17	21.50	22.00	21.50	21.80	515,039
2024-04-16	22.00	22.50	21.50	21.65	1,360,948
2024-04-15	25.20	25.20	22.10	22.90	1,541,290
2024-04-12	24.10	25.10	24.10	24.60	627,593
2024-04-11	25.40	26.00	24.70	24.95	526,152
2024-04-10	25.00	25.00	25.00	25.50	38,469
2024-04-09	25.00	25.55	25.00	25.55	216,171
2024-04-08	24.40	24.40	24.10	25.00	249,287
2024-04-05	25.00	25.50	24.80	25.05	292,876
2024-04-04	26.90	26.90	25.00	25.30	171,827
2024-04-03	26.50	26.50	25.90	25.55	787,705
2024-04-02	22.60	25.00	22.00	25.05	1,409,819
2024-04-01	23.40	23.40	23.40	23.40	0
2024-03-29	23.40	23.40	23.40	23.40	0
2024-03-28	25.00	25.00	23.10	23.40	188,990
2024-03-27	25.00	25.90	24.30	24.95	284,898
2024-03-26	25.40	25.60	25.00	25.45	1,391,966
2024-03-25	27.10	27.10	25.40	25.60	325,755
2024-03-22	27.10	27.10	27.10	27.30	61,581
2024-03-21	28.90	28.90	27.50	27.25	596,257
2024-03-20	30.10	30.10	26.50	27.55	209,726
2024-03-19	30.00	31.00	29.50	30.15	527,206
2024-03-18	30.10	30.50	30.10	30.40	599,619
2024-03-15	30.10	31.00	30.00	30.90	755,381
2024-03-14	29.60	30.80	29.50	30.10	666,327
2024-03-13	29.50	30.00	29.50	29.50	519,124
2024-03-12	29.50	30.00	29.50	29.80	223,604
2024-03-11	29.50	30.40	29.30	29.60	522,223
2024-03-08	30.00	30.70	29.30	30.15	293,299
2024-03-07	30.90	30.90	30.00	30.00	298,111
2024-03-06	32.90	32.90	30.00	30.45	214,066
2024-03-05	30.00	33.00	30.00	32.40	616,913
2024-03-04	32.00	32.00	30.00	30.00	591,769
2024-03-01	31.90	31.90	29.20	31.05	169,937
2024-02-29	30.00	31.00	28.10	31.45	359,167
2024-02-28	34.50	34.50	31.00	31.00	633,029
2024-02-27	33.80	34.20	32.60	32.90	282,937
2024-02-26	32.90	35.50	32.10	33.60	1,134,115
2024-02-23	30.50	31.00	30.50	30.50	305,862
2024-02-22	30.80	30.80	30.00	29.55	91,856
2024-02-21	31.00	31.00	29.70	30.10	304,296
2024-02-20	30.50	31.00	30.00	30.30	944,497
2024-02-19	29.10	30.00	28.90	29.80	745,472
2024-02-16	30.40	32.00	30.00	30.80	424,503
2024-02-15	32.30	32.30	29.10	30.00	507,594
2024-02-14	32.00	32.40	29.50	32.30	201,248
2024-02-13	27.90	31.80	27.90	31.20	517,659
2024-02-12	26.20	27.00	26.20	27.35	198,184
2024-02-09	26.70	27.70	26.10	26.60	709,320
2024-02-08	26.00	27.00	25.90	26.95	265,522
2024-02-07	25.50	25.50	25.00	24.90	163,752
2024-02-06	27.10	27.70	25.80	25.45	467,101
2024-02-05	28.80	29.50	28.10	28.55	538,724
2024-02-02	29.00	29.00	27.80	28.50	297,527
2024-02-01	30.00	30.00	29.10	29.00	524,718
2024-01-31	29.60	30.70	29.50	29.90	151,816
2024-01-30	29.50	33.00	29.50	29.50	974,887
2024-01-29	24.00	29.00	24.00	29.00	806,516
2024-01-26	24.50	24.90	24.50	24.35	210,919
2024-01-25	24.00	25.00	24.00	24.50	461,761
2024-01-24	22.60	25.00	22.50	23.55	1,125,928
2024-01-23	22.00	22.30	21.70	21.80	793,674
2024-01-22	20.90	22.40	20.00	22.15	759,037
2024-01-19	20.00	20.00	19.70	20.00	92,925
2024-01-18	21.30	21.30	20.00	20.50	81,875
2024-01-17	21.00	21.00	19.60	20.25	109,133
2024-01-16	21.30	21.30	19.05	19.50	65,814
2024-01-15	21.00	21.00	19.05	19.55	319,057
2024-01-12	20.40	20.90	19.60	20.30	53,935
2024-01-11	20.70	22.50	19.50	20.35	354,037
2024-01-10	21.00	22.00	20.10	21.35	360,407
2024-01-09	20.50	22.00	20.50	21.10	594,976
2024-01-08	22.80	22.80	22.10	21.05	33,394
2024-01-05	21.00	21.30	21.00	21.30	504,209
2024-01-04	21.70	21.90	20.40	21.00	420,887
2024-01-03	22.90	22.90	21.00	21.45	543,542
2024-01-02	21.50	22.50	21.10	22.05	367,107
2024-01-01	21.70	21.70	21.70	21.70	0
2023-12-29	21.50	21.70	20.90	21.70	194,976
2023-12-28	22.00	22.00	20.00	20.55	714,380
2023-12-27	23.00	23.50	21.00	21.85	682,120
2023-12-26	23.10	23.10	23.10	23.10	0
2023-12-25	23.10	23.10	23.10	23.10	0
2023-12-22	22.20	23.00	22.20	23.10	1,056,255
2023-12-21	24.50	24.90	21.70	21.75	782,139
2023-12-20	25.00	25.40	24.00	24.60	213,686
2023-12-19	25.10	25.10	24.50	24.40	163,124
2023-12-18	26.40	26.90	25.00	25.95	222,823
2023-12-15	26.90	26.90	25.60	25.60	56,180
2023-12-14	26.00	26.00	25.60	26.25	70,488
2023-12-13	28.50	28.50	26.00	26.00	399,881
2023-12-12	26.00	28.50	26.00	28.05	406,742
2023-12-11	27.90	27.90	26.00	26.00	452,763
2023-12-08	26.90	27.00	26.10	26.50	505,627
2023-12-07	26.00	27.20	25.70	25.70	146,904
2023-12-06	28.00	28.00	26.00	26.60	329,066
2023-12-05	27.30	27.50	26.00	27.30	351,775
2023-12-04	26.50	27.90	26.50	27.10	765,309
2023-12-01	27.40	27.50	26.50	26.50	124,056
2023-11-30	26.50	27.00	26.50	26.80	65,876
2023-11-29	27.70	27.70	26.50	27.50	159,416
2023-11-28	28.00	29.30	27.70	28.05	62,724
2023-11-27	28.10	28.30	27.90	27.95	363,278
2023-11-24	28.40	29.80	28.00	28.65	180,176
2023-11-23	29.40	29.40	28.10	28.70	366,859
2023-11-22	28.10	28.70	28.00	29.10	181,682
2023-11-21	28.50	29.80	28.10	29.00	128,706
2023-11-20	29.40	30.90	27.00	29.20	410,194
2023-11-17	29.40	29.90	27.60	28.55	223,858
2023-11-16	29.00	29.70	29.00	29.35	184,022
2023-11-15	27.50	28.60	27.40	28.30	44,156
2023-11-14	32.00	32.00	27.90	28.00	387,016
2023-11-13	31.00	31.60	29.10	31.25	300,161
2023-11-10	31.00	31.50	31.00	31.00	153,631
2023-11-09	31.00	31.00	30.10	31.00	44,919
2023-11-08	30.25	30.25	29.15	29.15	389,997
2023-11-07	29.40	30.40	29.40	30.25	277,876
2023-11-06	29.70	29.70	29.00	29.75	415,673
2023-11-03	30.10	30.40	29.00	29.95	191,774
2023-11-02	31.10	31.40	30.50	31.15	335,439
2023-11-01	34.90	34.90	32.00	32.00	206,587
2023-10-31	25.90	33.00	25.90	33.25	750,817
2023-10-30	24.00	25.10	24.00	24.55	131,242
2023-10-27	25.20	25.20	24.10	24.55	242,962
2023-10-26	25.00	25.00	24.90	24.50	285,104
2023-10-25	25.60	25.60	24.90	24.50	283,615
2023-10-24	24.90	26.00	24.10	25.00	301,580
2023-10-23	26.50	27.00	24.00	24.15	328,281
2023-10-20	27.00	27.00	24.00	24.00	88,412
2023-10-19	27.20	27.20	25.70	25.90	81,527
2023-10-18	27.60	28.20	26.30	27.20	207,850
2023-10-17	28.70	28.70	28.05	28.05	16,408
2023-10-16	28.90	30.00	28.30	28.70	241,898
2023-10-13	28.60	29.40	28.60	28.70	173,036
2023-10-12	27.00	29.00	27.00	28.00	488,993
2023-10-11	25.40	28.00	25.40	28.00	535,715
2023-10-10	28.00	28.00	26.00	26.40	416,438
2023-10-09	27.90	27.90	26.10	27.00	195,017
2023-10-06	28.00	28.00	27.10	28.00	74,947
2023-10-05	29.90	29.90	29.00	28.15	30,597
2023-10-04	29.00	29.90	28.00	29.45	213,156
2023-10-03	30.20	30.90	28.00	28.95	283,079
2023-10-02	31.10	31.10	30.50	30.50	130,211
2023-09-29	31.20	31.20	31.20	31.95	91,138
2023-09-28	32.90	32.90	31.00	31.00	192,365
2023-09-27	33.00	33.00	32.50	32.50	107,506
2023-09-26	32.50	33.40	31.90	32.75	321,250
2023-09-25	32.00	33.00	32.00	32.70	34,861
2023-09-22	33.60	33.60	32.20	32.70	276,954
2023-09-21	35.70	35.70	34.20	34.30	139,525
2023-09-20	36.20	36.60	35.20	35.90	205,779
2023-09-19	36.60	36.60	36.00	36.00	66,292
2023-09-18	36.00	37.50	36.00	36.40	227,252
2023-09-15	35.00	37.90	35.00	36.10	942,642
2023-09-14	33.00	34.90	32.60	34.75	681,723
2023-09-13	32.00	32.80	31.90	32.20	333,047
2023-09-12	31.40	32.40	30.10	31.65	387,325
2023-09-11	32.40	35.00	29.40	29.40	674,424
2023-09-08	31.10	32.80	31.10	31.40	342,542
2023-09-07	27.70	32.20	27.70	31.30	688,643
2023-09-06	26.90	27.00	25.20	26.75	165,915
2023-09-05	26.70	27.30	25.90	26.05	335,827
2023-09-04	27.40	27.80	26.50	26.60	329,885
2023-09-01	26.20	28.90	26.10	27.40	696,315
2023-08-31	23.00	26.00	23.00	25.00	639,273
2023-08-30	22.90	22.90	22.10	22.10	227,899
2023-08-29	21.80	22.30	20.00	22.35	353,625
2023-08-28	20.80	20.80	20.80	20.80	0
2023-08-25	21.50	21.50	21.10	20.80	69,483
2023-08-24	19.95	21.90	19.95	21.05	574,887
2023-08-23	19.15	20.00	19.15	19.68	217,766
2023-08-22	21.00	22.40	19.40	19.50	645,391
2023-08-21	21.00	22.00	21.00	21.10	114,031
2023-08-18	22.00	23.00	21.70	22.60	797,492
2023-08-17	22.45	22.45	22.45	22.45	455,987
2023-08-16	22.00	22.50	22.00	22.45	456,910
2023-08-15	22.00	22.80	21.80	21.80	303,501
2023-08-14	22.50	22.50	22.00	22.50	57,393
2023-08-11	21.00	22.40	20.30	22.25	149,928
2023-08-10	21.00	21.60	21.00	22.40	44,946
2023-08-09	23.00	23.00	21.00	22.20	213,579
2023-08-08	24.00	25.00	22.80	24.25	146,533
2023-08-07	25.00	25.00	24.30	24.55	56,234
2023-08-04	25.90	25.90	24.30	24.85	37,543
2023-08-03	26.00	26.00	24.50	25.10	549,701
2023-08-02	26.90	26.90	24.70	25.70	337,286
2023-08-01	25.00	26.90	25.00	25.95	221,013
2023-07-31	27.00	27.10	25.20	25.80	538,192
2023-07-28	24.60	26.60	24.60	25.10	759,619
2023-07-27	24.50	25.70	24.50	25.35	211,570
2023-07-26	24.00	25.90	23.10	25.30	272,512
2023-07-25	24.00	24.00	22.50	23.90	153,246
2023-07-24	22.60	23.50	22.60	22.65	854,464
2023-07-21	21.50	23.50	21.10	23.40	1,359,129
2023-07-20	22.60	22.60	21.50	21.65	125,631
2023-07-19	24.60	25.20	22.60	22.60	870,804
2023-07-18	23.00	26.00	23.00	24.80	884,832
2023-07-17	23.50	26.40	23.30	24.50	828,456
2023-07-14	20.90	24.40	20.10	23.25	2,598,670
2023-07-13	16.60	21.00	16.45	19.13	2,645,571
2023-07-12	16.80	17.50	16.25	16.38	2,913,424
2023-07-11	15.30	16.50	14.50	16.33	4,883,520
2023-07-10	19.00	19.00	15.00	15.00	2,159,211
2023-07-07	19.50	19.50	18.70	18.83	595,228
2023-07-06	21.00	21.00	18.45	19.18	841,316
2023-07-05	20.40	21.00	20.20	20.65	1,351,392
2023-07-04	21.00	21.90	20.60	20.80	690,288
2023-07-03	26.50	26.50	21.70	21.95	1,092,677
2023-06-30	27.40	27.40	25.90	26.00	221,793
2023-06-29	28.90	28.90	26.60	26.90	148,766
2023-06-28	25.20	29.20	25.00	28.25	1,691,789
2023-06-27	24.40	25.00	23.00	24.35	265,975
2023-06-26	25.00	26.00	24.70	24.80	687,528
2023-06-23	24.60	25.10	24.60	24.90	261,553
2023-06-22	26.00	26.00	24.10	24.90	1,698,899
2023-06-21	26.00	26.00	24.40	25.60	528,520
2023-06-20	26.60	27.00	25.90	26.00	1,615,320
2023-06-19	27.80	27.80	27.00	27.40	796,393
2023-06-16	27.00	27.30	27.00	27.10	1,028,808
2023-06-15	27.10	28.10	26.70	27.20	179,806
2023-06-14	28.00	28.20	27.10	27.50	224,087
2023-06-13	27.80	28.50	27.50	27.75	335,756
2023-06-12	28.50	28.60	27.50	28.15	450,455
2023-06-09	28.70	29.00	26.80	28.40	745,476
2023-06-08	28.00	29.50	27.50	27.95	381,236
2023-06-07	30.10	30.10	28.90	28.50	865,669
2023-06-06	31.40	31.50	30.60	30.95	687,325
2023-06-05	29.80	31.80	29.80	31.00	158,322
2023-06-02	30.20	30.20	29.10	29.75	61,953
2023-06-01	31.00	31.00	30.95	30.95	857,944
2023-05-31	30.10	31.80	30.10	31.00	268,191
2023-05-30	31.90	31.90	30.10	30.30	221,377
2023-05-29	30.00	30.00	30.00	30.00	0
2023-05-26	31.50	31.50	29.50	30.00	1,996,722
2023-05-25	30.00	31.10	29.10	30.55	424,630
2023-05-24	27.80	29.70	27.80	29.60	1,876,060
2023-05-23	27.30	28.80	27.30	27.60	2,624,715
2023-05-22	27.50	27.90	27.00	27.60	1,604,359
2023-05-19	26.20	28.00	26.00	27.50	308,728
2023-05-18	27.90	28.00	26.80	27.05	164,413
2023-05-17	28.40	28.40	27.10	27.10	1,180,261
2023-05-16	27.20	27.90	27.20	27.90	247,884
2023-05-15	28.40	28.90	28.00	28.00	583,583
2023-05-12	28.00	28.30	27.60	28.20	353,025
2023-05-11	27.50	29.00	26.90	29.00	992,353
2023-05-10	28.30	29.80	26.50	27.50	537,010
2023-05-09	29.90	30.00	28.60	28.60	1,553,305
2023-05-08	30.50	30.50	30.50	30.50	0
2023-05-05	30.00	30.50	29.00	30.50	554,704
2023-05-04	28.10	32.20	28.10	30.00	1,080,009
2023-05-03	30.40	32.30	28.70	29.20	2,111,171
2023-05-02	33.60	34.90	30.30	31.70	1,043,629
2023-05-01	33.00	33.00	33.00	33.00	0
2023-04-28	24.70	34.30	23.00	33.00	6,225,885
2023-04-27	25.00	26.00	22.00	24.60	4,484,469
2023-04-26	27.50	27.50	25.70	25.50	683,173
2023-04-25	27.50	28.50	27.30	27.45	1,546,257
2023-04-24	28.40	28.90	27.50	27.50	1,676,818
2023-04-21	28.80	29.40	28.60	29.20	887,059
2023-04-20	28.70	30.00	28.70	29.35	383,037
2023-04-19	29.20	30.40	27.60	28.35	597,201
2023-04-18	30.00	30.10	29.20	30.10	1,200,314
2023-04-17	28.00	30.00	28.00	30.00	282,881
2023-04-14	27.30	29.90	27.30	29.00	711,739
2023-04-13	27.20	27.90	27.20	27.20	465,739
2023-04-12	28.80	29.50	27.20	27.20	780,575
2023-04-11	30.00	30.00	28.40	28.60	816,851
2023-04-10	29.60	29.60	29.60	29.60	0
2023-04-07	29.60	29.60	29.60	29.60	0
2023-04-06	32.00	32.00	29.60	29.60	1,311,622
2023-04-05	29.00	32.00	29.00	31.30	1,412,292
2023-04-04	29.90	31.40	27.90	28.50	1,991,020
2023-04-03	38.00	38.00	26.50	28.50	2,529,577
2023-03-31	43.00	43.00	27.25	39.20	6,411,623
2023-03-30	55.80	57.50	55.10	56.10	1,024,516
2023-03-29	55.20	57.00	54.90	56.45	838,631
2023-03-28	61.50	61.50	55.70	56.80	417,386
2023-03-27	58.80	64.00	58.80	61.15	549,966
2023-03-24	58.00	60.00	56.60	58.60	698,545
2023-03-23	53.00	57.50	53.00	57.00	1,017,336
2023-03-22	55.00	55.00	52.00	52.50	370,129
2023-03-21	55.00	56.80	52.30	55.50	850,285
2023-03-20	55.00	56.40	55.00	55.50	97,490
2023-03-17	55.00	59.10	55.00	56.00	323,572
2023-03-16	57.00	57.00	56.00	56.00	208,801
2023-03-15	58.40	59.90	55.00	55.50	319,811
2023-03-14	59.00	59.00	57.90	58.35	890,353
2023-03-13	57.30	59.00	57.30	60.00	475,308
2023-03-10	57.60	60.00	57.10	60.25	468,596
2023-03-09	55.70	59.30	55.70	58.75	609,685
2023-03-08	56.00	56.00	54.00	55.50	695,560
2023-03-07	55.80	56.90	55.50	56.00	229,069
2023-03-06	58.00	58.00	56.10	56.45	188,083
2023-03-03	58.10	58.10	58.00	59.45	165,210
2023-03-02	61.90	62.90	60.00	59.80	266,575
2023-03-01	61.00	64.00	60.00	61.00	482,018
2023-02-28	56.90	61.00	55.50	61.25	273,566
2023-02-27	53.20	56.90	53.20	56.00	398,583
2023-02-24	55.50	57.00	55.00	55.25	142,900
2023-02-23	54.90	56.00	54.40	55.55	428,854
2023-02-22	56.00	56.00	52.10	54.20	109,602
2023-02-21	55.00	55.00	55.00	55.50	32,702
2023-02-20	55.40	56.00	55.00	56.95	70,090
2023-02-17	58.00	58.40	58.00	56.75	72,442
2023-02-16	56.00	56.00	56.00	56.80	94,645
2023-02-15	57.00	59.40	55.10	57.00	775,141
2023-02-14	59.90	59.90	55.10	57.55	38,316
2023-02-13	56.00	59.90	56.00	58.00	214,758
2023-02-10	61.00	61.00	56.00	58.05	173,737
2023-02-09	60.00	61.00	59.50	60.20	304,286
2023-02-08	55.50	60.00	55.50	60.00	321,372
2023-02-07	55.50	57.50	55.00	56.50	222,573
2023-02-06	55.80	55.80	55.10	56.70	121,285
2023-02-03	56.00	58.30	55.10	57.35	121,557
2023-02-02	55.00	57.00	54.90	56.45	210,237
2023-02-01	54.00	56.00	54.00	55.85	165,012
2023-01-31	53.50	55.00	51.40	54.95	221,349
2023-01-30	57.00	57.00	53.50	54.75	334,006
2023-01-27	57.50	57.50	55.40	56.50	335,379
2023-01-26	59.40	59.40	56.10	57.20	36,773
2023-01-25	60.10	60.20	57.00	58.00	184,006
2023-01-24	64.00	64.90	60.10	62.00	145,682
2023-01-23	57.00	63.10	57.00	63.50	577,535
2023-01-20	58.00	60.00	57.10	59.60	359,245
2023-01-19	60.00	60.00	57.00	57.70	278,072
2023-01-18	57.20	63.00	57.20	60.55	263,478
2023-01-17	57.00	60.00	57.00	59.05	415,634
2023-01-16	58.90	58.90	55.00	56.70	222,933
2023-01-13	50.00	61.10	49.00	57.20	909,214
2023-01-12	46.00	50.40	46.00	48.95	289,924
2023-01-11	46.50	47.05	44.60	46.50	106,527
2023-01-10	46.20	47.60	46.20	47.60	29,822
2023-01-09	45.95	46.50	45.90	46.35	341,873
2023-01-06	47.45	47.45	45.95	46.55	75,504
2023-01-05	48.50	48.50	46.50	46.50	129,757
2023-01-04	46.00	49.80	46.00	48.28	260,352
2023-01-03	47.00	48.00	46.00	47.05	155,946
2023-01-02	44.50	44.50	44.50	44.50	0
2022-12-30	46.50	46.50	44.50	44.50	61,393
2022-12-29	44.00	45.00	44.00	44.80	97,044
2022-12-28	45.00	45.50	44.00	44.75	84,171
2022-12-27	44.50	44.50	44.50	44.50	0
2022-12-26	44.50	44.50	44.50	44.50	0
2022-12-23	45.00	46.00	44.50	44.50	100,135
2022-12-22	45.05	45.95	45.00	46.18	48,869
2022-12-21	46.95	47.45	44.55	45.25	323,829
2022-12-20	45.00	47.25	44.40	44.63	148,580
2022-12-19	45.05	47.45	44.00	45.00	120,419
2022-12-16	45.00	47.45	45.00	46.75	153,814
2022-12-15	45.00	45.95	45.00	45.50	91,016
2022-12-14	47.00	47.00	44.05	44.05	260,211
2022-12-13	48.00	49.00	46.20	47.63	101,246
2022-12-12	50.00	50.00	46.70	47.33	172,678
2022-12-09	48.00	49.90	47.55	49.90	31,731
2022-12-08	50.00	50.00	48.00	48.75	39,266
2022-12-07	50.00	50.00	47.00	50.00	199,242
2022-12-06	50.00	50.00	50.00	50.00	12,825
2022-12-05	49.55	49.55	47.00	49.00	408,629
2022-12-02	48.55	50.10	48.50	49.15	138,213
2022-12-01	51.90	51.90	46.00	49.00	817,818
2022-11-30	53.00	53.00	49.05	50.80	409,736
2022-11-29	53.60	54.00	53.50	53.50	104,624
2022-11-28	54.50	55.00	54.00	54.00	209,212
2022-11-25	54.70	55.00	54.70	54.25	55,767
2022-11-24	54.10	55.00	54.00	54.55	144,843
2022-11-23	53.50	54.50	53.50	54.50	153,444
2022-11-22	53.50	53.50	53.20	53.20	41,651
2022-11-21	54.00	54.90	53.50	54.00	81,814
2022-11-18	54.90	55.00	53.60	54.50	529,765
2022-11-17	54.50	54.50	51.50	53.55	810,545
2022-11-16	57.90	62.90	53.90	54.00	886,164
2022-11-15	55.10	57.90	54.70	54.90	125,998
2022-11-14	58.00	58.00	56.00	56.00	140,312
2022-11-11	58.00	58.80	56.50	56.50	278,244
2022-11-10	58.00	58.00	56.60	57.00	66,759
2022-11-09	57.90	58.30	56.60	57.00	257,030
2022-11-08	57.90	61.00	56.50	57.95	781,132
2022-11-07	57.00	57.40	56.50	57.00	169,083
2022-11-04	58.10	58.10	56.00	56.00	272,480
2022-11-03	60.40	61.00	60.00	60.00	79,129
2022-11-02	59.90	66.10	59.90	59.90	311,848
2022-11-01	60.00	60.00	57.50	58.20	197,557
2022-10-31	58.50	60.00	57.50	57.50	241,235
2022-10-28	60.00	62.40	59.50	60.55	316,061
2022-10-27	66.00	66.00	62.00	62.00	129,309
2022-10-26	66.90	66.90	64.10	65.35	150,896
2022-10-25	65.00	65.00	61.10	62.25	101,033
2022-10-24	68.40	68.40	64.10	65.25	160,202
2022-10-21	69.90	69.90	68.40	68.40	53,133
2022-10-20	69.80	70.00	69.10	69.50	38,016
2022-10-19	70.50	70.90	69.00	70.05	203,348
2022-10-18	71.00	72.90	70.00	71.00	216,856
2022-10-17	69.00	70.50	69.00	69.90	93,270
2022-10-14	69.00	70.00	69.00	69.00	74,771
2022-10-13	71.00	71.00	69.00	69.50	206,880
2022-10-12	70.00	70.90	69.00	69.00	235,933
2022-10-11	71.00	75.00	67.50	69.00	534,625
2022-10-10	61.90	70.90	61.90	68.70	695,066
2022-10-07	60.00	60.00	59.00	60.00	41,361
2022-10-06	59.70	60.90	58.10	59.00	125,076
2022-10-05	60.80	62.40	60.00	60.70	377,661
2022-10-04	57.40	61.00	57.20	60.00	192,666
2022-10-03	54.40	57.00	54.40	56.70	313,293
2022-09-30	51.00	54.30	49.05	54.30	391,171
2022-09-29	49.95	51.40	48.55	51.40	429,867
2022-09-28	45.00	49.00	42.00	48.53	599,156
2022-09-27	43.00	45.00	42.00	45.00	56,556
2022-09-26	44.50	45.00	42.00	44.00	267,027
2022-09-23	48.80	48.80	43.50	44.40	223,789
2022-09-22	48.05	49.40	46.00	46.55	230,442
2022-09-21	49.00	49.95	48.95	48.95	141,015
2022-09-20	51.00	51.80	49.00	49.00	165,462
2022-09-19	49.85	49.85	49.85	49.85	0
2022-09-16	51.00	51.90	49.00	49.85	204,736
2022-09-15	47.95	51.90	47.95	50.43	115,523
2022-09-14	49.95	49.95	45.80	47.08	350,435
2022-09-13	52.40	54.40	47.20	47.20	276,094
2022-09-12	50.00	54.90	50.00	52.40	277,523
2022-09-09	55.80	55.80	51.00	51.00	271,265
2022-09-08	52.00	56.90	51.00	54.10	464,796
2022-09-07	50.00	52.00	48.60	51.00	163,071
2022-09-06	48.00	50.00	48.00	50.00	172,957
2022-09-05	48.00	49.95	47.05	49.80	408,094
2022-09-02	46.55	49.50	45.95	47.00	237,860
2022-09-01	47.05	48.95	44.00	47.90	373,833
2022-08-31	48.50	49.80	47.00	47.00	333,952
2022-08-30	52.00	52.00	49.05	49.05	164,380
2022-08-29	52.00	52.00	52.00	52.00	0
2022-08-26	54.00	54.00	49.00	52.00	324,917
2022-08-25	50.00	53.00	50.00	51.00	170,614
2022-08-24	50.50	51.40	49.05	49.60	537,347
2022-08-23	54.70	54.70	50.50	50.50	687,422
2022-08-22	57.10	57.90	52.10	53.50	332,861
2022-08-19	59.00	59.00	57.10	58.55	75,575
2022-08-18	57.10	60.00	57.10	58.90	164,117
2022-08-17	60.00	60.00	55.20	56.75	254,367
2022-08-16	58.10	58.90	57.10	57.10	380,842
2022-08-15	60.00	60.00	57.50	59.00	269,836
2022-08-12	63.30	63.30	59.50	59.60	319,064
2022-08-11	62.90	63.50	62.00	62.20	274,705
2022-08-10	60.50	60.60	59.10	60.45	62,201
2022-08-09	63.00	63.00	60.50	60.50	164,216
2022-08-08	63.50	63.50	61.60	62.80	84,943
2022-08-05	63.00	65.90	62.10	64.10	125,180
2022-08-04	69.90	69.90	61.10	61.05	123,110
2022-08-03	66.00	69.90	65.00	65.20	149,330
2022-08-02	68.10	70.70	66.50	66.95	190,460
2022-08-01	66.00	70.80	66.00	69.40	72,320
2022-07-29	70.00	71.00	66.00	66.00	123,419
2022-07-28	70.40	71.00	67.20	68.45	160,021
2022-07-27	68.10	68.60	68.10	70.25	19,657
2022-07-26	70.00	71.90	67.80	71.05	199,264
2022-07-25	70.20	71.00	67.80	68.90	101,431
2022-07-22	65.00	73.80	65.00	73.80	544,486
2022-07-21	63.10	65.00	61.10	64.70	187,862
2022-07-20	59.90	66.90	59.90	65.70	219,946
2022-07-19	60.00	61.00	58.00	61.00	112,917
2022-07-18	60.00	61.00	59.50	60.00	81,111
2022-07-15	60.00	60.40	58.30	59.55	69,748
2022-07-14	61.00	62.00	60.10	61.05	128,327
2022-07-13	59.90	61.90	59.30	61.85	105,493
2022-07-12	58.50	60.00	56.10	59.10	79,970
2022-07-11	62.00	62.00	57.00	59.20	150,017
2022-07-08	61.00	62.10	60.50	62.55	129,381
2022-07-07	58.00	64.10	58.00	61.50	427,037
2022-07-06	55.20	59.00	55.20	57.60	146,486
2022-07-05	58.00	58.00	55.20	56.00	318,578
2022-07-04	58.90	58.90	55.10	56.50	113,553
2022-07-01	56.30	59.00	56.10	59.00	87,809
2022-06-30	56.00	60.00	54.10	59.00	309,037
2022-06-29	64.00	64.10	55.50	55.50	253,006
2022-06-28	60.00	71.00	60.00	65.00	348,243
2022-06-27	55.80	62.00	55.40	61.05	252,445
2022-06-24	54.10	56.90	54.10	54.30	159,919
2022-06-23	56.00	57.00	53.20	55.00	324,875
2022-06-22	62.10	62.30	56.50	57.80	160,394
2022-06-21	64.00	64.10	63.00	63.65	68,769
2022-06-20	64.00	65.90	63.50	65.00	104,638
2022-06-17	65.90	65.90	62.20	62.70	131,469
2022-06-16	67.90	67.90	63.90	62.50	205,315
2022-06-15	69.50	70.00	67.80	67.90	137,684
2022-06-14	70.00	70.00	67.00	69.10	122,372
2022-06-13	74.10	74.10	65.90	69.20	557,732
2022-06-10	80.00	80.00	75.00	75.80	232,756
2022-06-09	79.10	79.20	77.10	79.00	163,231
2022-06-08	80.00	82.00	79.00	82.00	168,275
2022-06-07	78.00	81.90	78.00	79.50	206,900
2022-06-06	80.00	81.90	78.00	81.00	313,471
2022-06-03	77.00	77.00	77.00	77.00	0
2022-06-02	77.00	77.00	77.00	77.00	0
2022-06-01	79.05	79.90	77.00	77.00	256,597
2022-05-31	79.10	81.00	78.50	79.05	319,754
2022-05-30	81.90	86.00	78.60	78.60	255,285
2022-05-27	78.80	81.00	78.10	78.60	121,273
2022-05-26	80.60	83.00	78.60	78.80	474,538
2022-05-25	83.50	86.50	79.50	80.60	425,658
2022-05-24	83.40	85.00	81.40	81.40	103,657
2022-05-23	82.00	85.80	82.00	84.00	463,323
2022-05-20	77.60	82.00	77.60	81.10	205,801
2022-05-19	80.00	80.00	78.00	79.90	146,152
2022-05-18	80.00	80.00	77.20	78.00	125,896
2022-05-17	80.00	80.00	77.10	78.00	119,918
2022-05-16	80.00	80.00	77.10	80.00	53,554
2022-05-13	82.00	82.00	77.00	77.00	273,508
2022-05-12	82.00	82.00	78.10	80.00	302,064
2022-05-11	78.00	86.00	76.80	84.00	220,194
2022-05-10	74.90	76.80	74.50	76.40	199,627
2022-05-09	77.00	80.00	72.10	75.00	171,371
2022-05-06	81.40	81.40	77.00	77.00	85,747
2022-05-05	83.00	86.00	81.60	82.80	171,130
2022-05-04	80.00	85.90	80.00	83.00	356,143
2022-05-03	81.00	83.00	80.00	82.00	451,087
2022-05-02	80.30	80.30	80.30	80.30	0
2022-04-29	76.50	80.30	72.10	80.30	132,431
2022-04-28	75.10	76.90	73.10	73.40	307,582
2022-04-27	80.00	82.00	74.90	75.00	218,393
2022-04-26	79.00	81.80	78.50	80.00	296,428
2022-04-25	83.00	83.00	77.80	82.00	151,135
2022-04-22	79.00	81.80	78.30	79.70	344,322
2022-04-21	80.00	80.70	77.00	77.00	221,447
2022-04-20	79.90	80.30	78.40	80.30	300,893
2022-04-19	80.00	81.90	77.10	79.00	315,824
2022-04-18	76.40	76.40	76.40	76.40	0
2022-04-15	76.40	76.40	76.40	76.40	0
2022-04-14	81.00	81.00	76.40	76.40	301,338
2022-04-13	76.10	81.00	76.10	80.00	575,854
2022-04-12	77.40	80.90	77.00	80.00	485,297
2022-04-11	82.00	84.00	78.20	80.00	262,381
2022-04-08	83.00	86.00	79.10	86.00	244,476
2022-04-07	81.00	86.40	81.00	82.00	153,346
2022-04-06	86.00	89.80	81.00	84.70	357,690
2022-04-05	89.00	92.90	86.00	90.00	320,896
2022-04-04	84.00	90.10	84.00	90.00	500,161
2022-04-01	79.00	85.90	79.00	84.00	389,577
2022-03-31	75.40	81.00	75.40	79.60	324,511
2022-03-30	78.00	78.00	75.00	76.00	411,756
2022-03-29	77.40	80.00	74.00	76.90	232,111
2022-03-28	82.00	82.00	77.20	77.40	295,463
2022-03-25	77.80	81.60	75.20	80.00	583,914
2022-03-24	76.00	77.60	75.20	76.00	384,761
2022-03-23	76.00	79.40	75.00	76.00	183,773
2022-03-22	76.80	82.00	76.80	77.40	626,060
2022-03-21	74.00	76.80	74.00	74.50	308,447
2022-03-18	77.00	79.00	74.20	74.60	233,851
2022-03-17	70.00	78.00	70.00	78.00	475,046
2022-03-16	65.20	77.00	65.00	73.00	1,630,443
2022-03-15	67.20	67.20	60.20	64.00	226,930
2022-03-14	69.00	72.20	67.40	67.40	224,912
2022-03-11	71.60	72.60	69.20	69.90	302,730
2022-03-10	74.00	74.00	69.00	70.40	552,687
2022-03-09	74.20	74.80	69.40	72.40	212,352
2022-03-08	57.00	74.00	55.60	74.00	667,668
2022-03-07	57.00	58.00	48.70	55.00	897,427
2022-03-04	61.00	62.00	53.20	55.40	494,241
2022-03-03	62.00	65.00	60.40	61.10	454,616
2022-03-02	65.20	65.20	61.20	62.40	513,700
2022-03-01	70.20	71.00	65.00	67.00	284,483
2022-02-28	71.80	71.80	66.40	67.20	418,623
2022-02-25	70.00	74.00	70.00	74.00	221,496
2022-02-24	74.00	74.00	69.00	72.00	338,144
2022-02-23	75.00	76.80	73.60	76.00	259,597
2022-02-22	72.20	74.80	70.00	72.60	487,646
2022-02-21	78.20	79.40	72.00	72.00	222,186
2022-02-18	76.20	83.80	76.20	80.00	531,103
2022-02-17	71.00	78.00	69.00	76.20	978,976
2022-02-16	75.00	75.20	71.60	74.00	280,788
2022-02-15	73.40	78.00	71.20	75.00	461,472
2022-02-14	78.00	78.00	72.40	72.80	390,665
2022-02-11	77.00	77.00	75.20	77.00	224,972
2022-02-10	81.00	82.00	77.00	77.00	532,032
2022-02-09	79.20	81.80	79.20	81.00	215,940
2022-02-08	79.60	82.00	79.20	81.60	268,104
2022-02-07	81.80	82.00	78.20	81.60	841,909
2022-02-04	80.40	81.60	80.00	80.00	132,710
2022-02-03	82.20	84.00	81.60	81.50	240,179
2022-02-02	80.20	85.80	80.20	84.40	306,751
2022-02-01	84.20	86.20	82.00	82.00	400,040
2022-01-31	83.00	85.80	80.20	80.20	216,446
2022-01-28	84.00	87.00	80.40	81.60	286,876
2022-01-27	80.00	83.80	78.20	83.80	406,028
2022-01-26	79.20	83.60	79.20	82.00	481,764
2022-01-25	86.20	88.40	78.00	80.00	892,794
2022-01-24	95.00	95.00	77.00	83.00	901,208
2022-01-21	97.00	98.80	90.00	92.00	551,178
2022-01-20	94.80	101.00	94.80	99.40	366,013
2022-01-19	93.80	94.80	88.20	94.20	517,211
2022-01-18	94.80	94.80	88.80	94.00	362,844
2022-01-17	86.20	94.20	85.40	92.00	1,417,210
2022-01-14	86.40	86.40	83.40	85.80	164,100
2022-01-13	88.60	90.00	86.00	87.00	148,333
2022-01-12	88.80	88.80	86.20	88.00	204,986
2022-01-11	89.40	90.00	86.00	88.20	487,270
2022-01-10	92.00	93.40	88.00	88.00	238,595
2022-01-07	93.00	95.20	90.00	92.10	309,963
2022-01-06	96.20	97.20	93.00	95.20	548,476
2022-01-05	93.00	98.00	93.00	98.00	330,239
2022-01-04	98.80	99.20	92.20	93.00	793,646
2022-01-03	99.05	99.05	99.05	99.05	0
2021-12-31	100.00	100.00	95.20	99.05	217,676
2021-12-30	98.00	102.00	98.00	101.00	642,017
2021-12-29	90.20	101.50	90.00	98.00	1,063,761
2021-12-28	90.60	90.60	90.60	90.60	0
2021-12-27	90.60	90.60	90.60	90.60	0
2021-12-24	89.60	91.40	89.60	90.60	15,818
2021-12-23	87.80	91.80	85.20	90.00	910,869
2021-12-22	75.00	88.40	75.00	88.00	755,013
2021-12-21	74.00	77.00	73.40	77.00	260,992
2021-12-20	73.80	75.00	71.40	75.00	299,305
2021-12-17	76.60	76.60	72.20	74.40	612,826
2021-12-16	74.00	78.00	74.00	78.00	400,193
2021-12-15	75.00	78.80	75.00	76.00	197,781
2021-12-14	80.00	81.40	77.20	77.20	264,073
2021-12-13	82.40	87.80	81.00	82.80	356,993
2021-12-10	84.80	87.00	82.60	85.40	228,251
2021-12-09	86.00	86.00	82.00	85.00	200,589
2021-12-08	84.80	85.80	82.20	83.40	112,802
2021-12-07	87.60	89.60	83.80	85.00	376,990
2021-12-06	91.00	92.20	85.00	85.00	217,269
2021-12-03	87.20	94.80	87.20	91.60	440,578
2021-12-02	88.00	90.80	85.60	87.00	125,168
2021-12-01	87.80	88.00	84.60	88.00	103,217
2021-11-30	88.00	88.00	84.20	87.00	153,912
2021-11-29	82.00	90.00	82.00	90.00	323,859
2021-11-26	88.00	88.00	82.40	86.00	375,815
2021-11-25	90.00	90.00	87.00	89.60	220,611
2021-11-24	90.00	90.00	87.20	88.60	114,399
2021-11-23	88.00	91.80	86.00	86.00	471,633
2021-11-22	85.00	91.80	85.00	90.60	310,122
2021-11-19	83.00	86.20	81.80	82.80	486,036
2021-11-18	88.00	88.00	83.00	86.60	669,307
2021-11-17	92.00	92.00	86.20	90.00	1,445,650
2021-11-16	98.00	98.00	92.00	94.00	337,175
2021-11-15	98.20	103.00	96.00	96.00	945,940
2021-11-12	99.80	101.00	96.80	98.00	344,085
2021-11-11	99.00	99.80	94.00	97.00	216,231
2021-11-10	100.00	102.50	99.00	99.00	115,343
2021-11-09	103.00	105.00	99.20	105.00	394,657
2021-11-08	97.00	102.50	95.00	102.50	674,203
2021-11-05	101.00	101.00	97.00	100.00	275,836
2021-11-04	105.00	105.00	96.20	100.00	361,997
2021-11-03	99.00	104.00	99.00	103.50	548,302
2021-11-02	105.00	108.00	98.20	99.60	817,677
2021-11-01	109.00	116.50	107.00	108.00	624,370
2021-10-29	102.00	112.00	98.20	112.00	357,130
2021-10-28	103.00	103.00	100.00	103.00	188,602
2021-10-27	112.00	112.00	98.40	103.00	890,910
2021-10-26	113.50	119.50	113.00	113.00	748,989
2021-10-25	106.00	118.00	104.00	116.50	1,461,401
2021-10-22	106.00	110.00	106.00	106.00	315,688
2021-10-21	108.00	108.00	103.00	105.00	1,580,582
2021-10-20	105.00	115.00	105.00	109.00	1,094,943
2021-10-19	90.60	107.50	90.60	105.00	1,323,211
2021-10-18	84.60	94.00	84.60	93.00	1,018,387
2021-10-15	86.00	88.80	84.60	84.60	332,357
2021-10-14	85.00	92.40	82.20	85.40	777,199
2021-10-13	80.00	85.00	77.60	85.00	449,520
2021-10-12	78.00	80.00	76.80	79.60	264,928
2021-10-11	74.20	80.80	73.20	77.00	325,764
2021-10-08	71.80	74.40	71.20	74.40	286,941
2021-10-07	73.80	73.80	70.00	71.20	598,462
2021-10-06	74.80	74.80	72.00	72.00	410,955
2021-10-05	72.20	75.00	72.20	75.00	101,953
2021-10-04	76.00	76.00	72.20	74.00	150,671
2021-10-01	75.00	76.00	71.00	71.00	276,958
2021-09-30	79.80	79.80	75.00	75.00	201,209
2021-09-29	80.20	80.80	76.40	76.40	177,351
2021-09-28	80.20	81.80	79.80	80.00	329,498
2021-09-27	81.00	86.00	80.20	81.00	176,733
2021-09-24	81.80	82.60	78.40	78.40	207,438
2021-09-23	75.00	82.00	71.60	80.60	963,817
2021-09-22	70.60	75.80	67.80	73.60	1,017,447
2021-09-21	72.00	73.00	71.00	71.00	592,173

Share	Price	Change
Nativo Resources (NTVO)	0.375	85%
Dianomi (DNM)	64.50	69.74%
Orosur Mining (OMI)	24.75	33.78%
Gana Media (GANA)	0.095	26.67%
Team (TEAM)	15.00	20%

Share	Price	Change
Mothercare (MTC)	0.20	-74.36%
Immupharma (IMM)	3.38	-15.08%
Asiamet Resources Limited (ARS)	0.325	-12.82%
Skinbiotherap. (SBTX)	7.75	-11.43%
Airtel Africa (AAF)	316.40	-11.27%

Share	Price	Volume
Forgent (FORG)	0.008	2,109,209,884
Nativo Resources (NTVO)	0.375	982,067,510
Empyrean (EME)	0.047	757,967,255
Buccaneer Ergy (BUCE)	0.014	677,266,703
Lloyds (LLOY)	108.95	367,706,776