Residential Sec Share History

Residential Sec Share Price history. The following table shows end-of-day data RESI historical share prices for Residential Sec, 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.

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

Date	Open	High	Low	Close	Volume
2026-08-25	8.60	8.90	8.60	8.90	386,912
2026-08-24	8.74	9.00	8.54	8.82	406,636
2026-08-21	8.90	8.90	8.90	8.90	252,725
2026-08-20	8.20	9.00	8.20	8.72	3,229,099
2026-08-19	8.20	9.26	8.20	8.20	9,572,789
2026-08-18	9.24	9.44	8.00	8.22	415,068
2026-08-17	7.50	9.88	7.50	8.66	2,063,098
2026-08-14	27.80	28.00	27.00	27.10	484,581
2026-08-13	28.70	28.70	27.10	27.60	134,147
2026-08-12	27.60	27.90	27.50	27.50	149,506
2026-08-11	27.70	28.10	27.60	27.60	34,208
2026-08-10	27.80	28.00	27.50	27.70	248,129
2026-08-07	27.90	28.40	27.60	27.60	384,016
2026-08-06	27.90	28.40	27.90	28.40	48,709
2026-08-05	28.60	28.60	27.90	27.90	92,023
2026-08-04	27.80	27.80	27.80	27.80	344,298
2026-08-03	28.80	29.00	27.80	28.50	193,151
2026-07-31	27.90	28.00	27.50	27.50	167,565
2026-07-30	27.50	27.90	27.30	27.60	802,664
2026-07-29	27.80	28.10	27.40	27.50	5,351,325
2026-07-28	27.50	28.00	27.50	27.60	731,241
2026-07-27	27.60	27.60	27.50	27.50	215,551
2026-07-24	27.60	28.40	27.40	28.40	9,617,792
2026-07-23	27.60	27.70	27.50	27.60	154,221
2026-07-22	28.10	28.40	27.20	27.50	326,707
2026-07-21	28.90	29.80	28.30	28.30	1,152,128
2026-07-20	56.00	56.00	55.00	55.60	404,011
2026-07-17	55.60	55.80	55.60	55.60	163,071
2026-07-16	55.80	56.40	55.20	55.20	537,541
2026-07-15	56.80	56.80	55.80	55.80	2,100,583
2026-07-14	54.20	56.20	53.60	55.20	284,375
2026-07-13	55.60	56.20	55.00	55.00	4,442,001
2026-07-10	56.20	56.20	55.00	55.00	215,431
2026-07-09	55.00	55.60	55.00	55.00	226,727
2026-07-08	56.00	56.00	55.20	56.00	2,196,451
2026-07-07	56.20	56.20	55.80	55.80	115,599
2026-07-06	56.20	56.20	55.20	56.20	171,907
2026-07-03	56.00	56.00	56.00	56.00	80,185
2026-07-02	55.60	55.60	55.60	55.60	343,935
2026-07-01	55.80	55.80	54.40	55.60	173,983
2026-06-30	55.00	56.80	55.00	55.60	1,138,834
2026-06-29	55.80	56.40	55.80	56.40	696,621
2026-06-26	56.60	57.00	55.60	55.60	195,860
2026-06-25	53.00	56.80	53.00	56.60	4,828,913
2026-06-24	54.40	55.40	54.40	55.40	2,511,407
2026-06-23	54.00	54.80	53.80	54.00	1,064,592
2026-06-22	53.20	54.80	53.20	53.80	252,119
2026-06-19	55.00	55.00	53.80	53.80	5,337,525
2026-06-18	54.80	55.00	54.00	54.00	1,001,203
2026-06-17	53.00	54.80	51.00	53.20	2,803,417
2026-06-16	50.40	52.80	50.40	51.80	95,261
2026-06-15	50.40	51.60	50.40	51.60	410,884
2026-06-12	51.40	51.40	51.20	51.20	57,276
2026-06-11	51.40	51.40	50.40	50.40	104,332
2026-06-10	52.00	52.00	50.60	51.00	132,954
2026-06-09	51.40	51.60	51.00	51.00	126,796
2026-06-08	51.40	51.40	51.40	51.40	24,968
2026-06-05	50.40	51.60	50.40	51.60	80,914
2026-06-04	51.00	51.60	50.20	51.60	222,492
2026-06-03	52.00	52.00	50.00	50.00	140,225
2026-06-02	51.20	52.60	50.00	52.60	107,637
2026-06-01	51.20	52.80	51.20	52.20	222,215
2026-05-29	52.00	52.80	52.00	52.80	46,023
2026-05-28	52.00	52.80	52.00	52.80	45,741
2026-05-27	52.40	52.80	52.20	52.80	245,119
2026-05-26	51.20	52.20	51.20	52.20	104,540
2026-05-25	51.60	51.60	51.60	51.60	0
2026-05-22	51.60	51.60	51.60	51.60	225,123
2026-05-21	51.60	52.80	51.60	51.60	231,269
2026-05-20	51.20	53.20	51.20	51.20	191,499
2026-05-19	51.20	52.20	51.20	51.20	76,492
2026-05-18	51.80	51.80	51.20	51.20	114,997
2026-05-15	51.80	52.80	51.60	51.60	165,160
2026-05-14	52.60	52.60	51.60	51.80	275,236
2026-05-13	52.80	53.40	52.80	53.20	115,895
2026-05-12	53.20	53.20	52.40	52.80	856,505
2026-05-11	53.40	53.40	52.40	53.20	151,751
2026-05-08	52.60	53.40	52.60	53.40	342,761
2026-05-07	52.40	53.20	52.00	52.60	105,885
2026-05-06	53.20	53.20	52.40	52.40	241,822
2026-05-05	52.20	53.40	51.60	53.40	87,266
2026-05-04	53.00	53.00	53.00	53.00	0
2026-05-01	52.80	53.00	52.00	53.00	304,724
2026-04-30	52.40	54.20	52.40	52.80	110,347
2026-04-29	53.40	53.40	52.20	53.00	91,945
2026-04-28	53.00	53.00	52.60	52.60	78,435
2026-04-27	52.00	53.00	51.80	52.60	305,597
2026-04-24	52.20	54.60	51.20	52.80	49,911
2026-04-23	54.80	55.00	54.80	55.00	22,554
2026-04-22	52.80	55.00	52.80	55.00	50,796
2026-04-21	54.80	54.80	53.20	53.20	147,905
2026-04-20	53.40	54.40	53.00	54.20	601,799
2026-04-17	56.60	56.60	56.00	56.00	36,816
2026-04-16	56.00	56.00	54.00	54.00	84,476
2026-04-15	55.20	55.20	55.20	55.20	103,326
2026-04-14	54.20	54.80	54.00	54.80	281,264
2026-04-13	54.20	56.00	53.20	55.00	348,826
2026-04-10	55.40	56.00	54.60	55.00	695,361
2026-04-09	55.00	55.00	55.00	55.00	59,996
2026-04-08	54.40	54.40	54.40	54.40	447,474
2026-04-07	52.20	54.20	52.20	52.60	475,269
2026-04-06	52.60	52.60	52.60	52.60	0
2026-04-03	52.60	52.60	52.60	52.60	0
2026-04-02	53.40	53.40	51.80	52.60	314,677
2026-04-01	50.80	54.40	50.80	53.00	289,017
2026-03-31	51.00	53.00	50.80	51.00	185,395
2026-03-30	49.90	51.60	49.90	51.20	201,648
2026-03-27	52.40	52.40	50.00	51.60	133,532
2026-03-26	52.40	52.40	50.20	50.20	331,892
2026-03-25	53.00	53.00	51.00	51.20	229,371
2026-03-24	51.00	52.60	51.00	51.40	100,083
2026-03-23	51.00	51.60	49.00	51.20	615,647
2026-03-20	52.40	52.60	50.00	50.80	700,478
2026-03-19	51.60	52.60	49.00	51.00	299,158
2026-03-18	52.40	52.40	51.00	51.60	224,611
2026-03-17	53.80	53.80	52.40	52.60	231,167
2026-03-16	54.40	54.40	52.40	52.40	315,849
2026-03-13	54.80	54.80	53.20	53.60	770,213
2026-03-12	56.20	56.20	53.60	54.00	125,580
2026-03-11	54.80	54.80	53.80	53.80	59,908
2026-03-10	54.20	54.20	53.40	54.00	283,187
2026-03-09	56.20	56.20	53.40	54.20	408,742
2026-03-06	53.00	55.80	52.80	53.60	631,781
2026-03-05	54.00	55.20	52.60	52.60	428,867
2026-03-04	55.40	56.20	54.40	55.20	182,305
2026-03-03	54.40	55.40	54.20	54.20	275,214
2026-03-02	58.20	58.80	54.00	56.60	605,935
2026-02-27	55.00	58.20	55.00	58.20	544,940
2026-02-26	54.80	55.80	54.80	55.60	119,883
2026-02-25	54.60	56.00	54.60	54.60	109,490
2026-02-24	54.00	57.00	54.00	54.60	295,272
2026-02-23	54.20	55.80	54.20	54.60	117,561
2026-02-20	56.80	56.80	55.40	55.60	189,840
2026-02-19	54.00	55.40	54.00	55.40	136,907
2026-02-18	54.20	54.20	54.20	54.20	388,416
2026-02-17	55.00	55.40	53.80	55.20	382,517
2026-02-16	56.00	56.00	56.00	56.00	167,504
2026-02-13	56.40	56.40	54.20	54.40	273,965
2026-02-12	56.00	56.00	55.00	56.00	180,729
2026-02-11	55.80	55.80	54.80	55.80	384,183
2026-02-10	55.00	56.80	55.00	56.40	330,294
2026-02-09	56.00	56.00	56.00	56.00	105,417
2026-02-06	54.60	55.20	54.60	55.20	251,103
2026-02-05	55.00	55.00	54.40	54.60	412,600
2026-02-04	57.00	57.00	56.80	57.00	93,023
2026-02-03	55.60	57.00	55.60	57.00	150,664
2026-02-02	57.00	57.00	55.00	55.60	132,115
2026-01-30	56.00	56.00	55.60	55.60	332,095
2026-01-29	54.60	56.00	54.60	56.00	409,399
2026-01-28	55.40	55.80	54.60	55.00	490,862
2026-01-27	57.40	57.40	55.00	56.20	347,194
2026-01-26	56.00	56.00	55.60	55.60	213,482
2026-01-23	57.00	57.00	55.60	55.80	1,287,553
2026-01-22	57.20	58.40	57.00	57.20	247,532
2026-01-21	58.40	58.40	58.40	58.40	110,167
2026-01-20	58.60	58.60	58.60	58.60	93,162
2026-01-19	55.40	59.00	55.40	58.60	234,353
2026-01-16	57.00	58.60	56.60	58.60	405,879
2026-01-15	57.20	57.20	57.20	57.20	324,884
2026-01-14	59.00	59.00	57.20	58.80	132,365
2026-01-13	57.00	58.40	57.00	58.40	227,789
2026-01-12	58.60	58.60	58.60	58.60	303,984
2026-01-09	58.00	58.00	58.00	58.00	92,890
2026-01-08	56.80	56.80	56.80	56.80	123,038
2026-01-07	58.00	58.00	56.60	56.60	133,776
2026-01-06	58.80	58.80	56.20	56.20	72,590
2026-01-05	59.80	60.00	58.20	58.20	302,167
2026-01-02	55.80	59.40	55.80	59.40	120,623
2026-01-01	57.80	57.80	57.80	57.80	0
2025-12-31	57.80	57.80	57.00	57.80	67,314
2025-12-30	56.40	57.80	56.00	56.00	65,035
2025-12-29	57.80	57.80	57.80	57.80	118,000
2025-12-26	57.20	57.20	57.20	57.20	0
2025-12-25	57.20	57.20	57.20	57.20	0
2025-12-24	57.20	57.20	57.20	57.20	70,821
2025-12-23	59.80	59.80	59.20	59.20	230,817
2025-12-22	59.60	59.60	56.20	59.00	22,828
2025-12-19	55.20	55.20	55.20	55.20	95,173
2025-12-18	58.40	58.40	57.80	57.80	208,856
2025-12-17	58.40	58.40	58.40	58.40	84,124
2025-12-16	58.40	58.40	56.40	57.80	54,635
2025-12-15	57.20	57.40	57.20	57.40	47,714
2025-12-12	57.40	57.40	57.20	57.20	135,040
2025-12-11	57.60	57.60	57.40	57.40	115,176
2025-12-10	57.60	58.80	57.20	57.20	288,666
2025-12-09	56.00	59.20	56.00	57.60	295,096
2025-12-08	60.00	60.00	59.20	59.20	247,144
2025-12-05	58.20	58.20	58.20	58.20	200,045
2025-12-04	56.60	58.20	56.60	58.20	588,634
2025-12-03	58.20	58.20	56.60	58.20	125,295
2025-12-02	58.60	58.60	56.80	58.00	190,545
2025-12-01	57.00	57.20	57.00	57.20	64,060
2025-11-28	58.00	58.00	56.60	56.60	248,031
2025-11-27	56.40	56.60	56.40	56.40	299,350
2025-11-26	56.20	56.20	54.40	54.80	666,346
2025-11-25	55.00	55.00	55.00	55.00	316,049
2025-11-24	56.00	56.60	54.00	54.00	526,041
2025-11-21	56.00	56.20	55.80	56.00	39,811
2025-11-20	56.40	56.80	56.20	56.20	951,218
2025-11-19	56.00	57.40	56.00	56.20	764,510
2025-11-18	57.00	57.00	57.00	57.00	390,837
2025-11-17	56.00	57.60	56.00	57.40	408,812
2025-11-14	57.60	57.60	56.40	56.40	249,618
2025-11-13	56.80	57.60	56.80	57.40	174,704
2025-11-12	56.40	56.80	55.20	55.20	466,504
2025-11-11	57.00	57.00	56.20	56.60	156,668
2025-11-10	58.00	58.00	56.80	56.80	283,060
2025-11-07	56.60	57.40	56.60	56.60	59,688
2025-11-06	56.60	57.60	56.40	57.60	124,815
2025-11-05	57.00	57.40	56.20	56.20	200,235
2025-11-04	56.60	56.80	56.60	56.80	68,143
2025-11-03	58.00	58.00	56.40	56.40	139,677
2025-10-31	58.00	58.00	57.80	57.80	46,256
2025-10-30	57.20	58.00	57.20	57.80	118,894
2025-10-29	58.00	58.00	57.40	57.40	241,662
2025-10-28	57.60	58.00	57.60	58.00	139,199
2025-10-27	58.60	58.60	57.80	57.80	150,506
2025-10-24	58.20	58.20	57.60	57.60	159,630
2025-10-23	58.20	59.00	57.00	57.20	217,739
2025-10-22	58.20	59.40	58.20	59.40	88,623
2025-10-21	60.00	60.00	57.60	57.60	389,966
2025-10-20	59.00	60.00	59.00	59.80	83,961
2025-10-17	57.60	58.80	57.60	58.80	428,696
2025-10-16	58.60	59.00	58.60	59.00	122,922
2025-10-15	59.00	59.00	57.80	58.60	44,545
2025-10-14	58.20	58.60	56.00	57.80	968,586
2025-10-13	59.20	59.40	58.20	58.20	559,233
2025-10-10	59.00	59.20	58.60	58.60	143,433
2025-10-09	59.00	59.80	59.00	59.00	102,978
2025-10-08	60.80	61.00	59.00	59.40	144,127
2025-10-07	60.40	60.40	59.00	59.60	255,284
2025-10-06	60.00	61.00	59.20	61.00	403,628
2025-10-03	57.20	59.80	57.20	59.00	330,519
2025-10-02	58.00	58.60	58.00	58.60	513,075
2025-10-01	58.00	58.00	57.60	57.60	421,646
2025-09-30	58.00	58.00	57.60	57.60	149,549
2025-09-29	56.00	57.80	56.00	57.40	140,241
2025-09-26	58.00	58.00	58.00	58.00	45,636
2025-09-25	57.60	58.00	57.60	57.80	59,062
2025-09-24	57.80	58.00	57.80	58.00	83,682
2025-09-23	58.00	58.00	57.80	58.00	66,513
2025-09-22	58.00	58.00	58.00	58.00	172,023
2025-09-19	57.60	58.20	57.60	57.60	246,650
2025-09-18	57.40	57.40	57.40	57.40	149,588
2025-09-17	58.40	58.40	56.20	56.20	188,611
2025-09-16	58.40	58.40	58.20	58.20	112,949
2025-09-15	56.20	58.20	56.20	58.20	48,588
2025-09-12	56.00	56.00	56.00	56.00	58,153
2025-09-11	57.80	58.40	56.80	56.80	51,473
2025-09-10	57.40	57.40	56.80	57.40	409,975
2025-09-09	57.00	57.60	57.00	57.20	926,334
2025-09-08	58.20	58.40	57.20	58.40	72,351
2025-09-05	58.00	58.00	57.00	57.20	446,777
2025-09-04	57.60	57.80	57.00	57.80	192,093
2025-09-03	56.00	57.80	56.00	57.80	185,106
2025-09-02	58.40	58.40	56.80	57.00	287,032
2025-09-01	58.20	58.20	57.80	57.80	173,527
2025-08-29	57.80	58.40	57.80	58.00	175,460
2025-08-28	57.20	58.20	56.00	58.20	511,765
2025-08-27	57.60	58.00	57.60	57.60	215,123
2025-08-26	58.20	58.20	57.60	58.00	343,452
2025-08-25	58.40	58.40	58.40	58.40	0
2025-08-22	58.40	58.40	58.40	58.40	31,873
2025-08-21	59.00	59.00	57.80	58.40	145,984
2025-08-20	59.00	59.00	57.40	58.40	201,071
2025-08-19	58.00	58.20	57.60	58.20	809,534
2025-08-18	59.00	59.00	58.00	58.80	278,670
2025-08-15	60.40	60.60	59.20	59.20	94,037
2025-08-14	59.00	60.00	59.00	59.60	98,377
2025-08-13	58.20	60.40	58.20	60.00	253,353
2025-08-12	60.20	60.20	58.00	58.00	298,335
2025-08-11	60.00	60.80	59.80	60.20	332,283
2025-08-08	58.00	59.00	58.00	58.80	212,226
2025-08-07	59.00	59.00	57.60	57.60	752,345
2025-08-06	59.40	59.40	58.60	59.40	632,915
2025-08-05	59.00	59.20	59.00	59.20	55,326
2025-08-04	59.20	59.20	58.80	59.00	338,109
2025-08-01	57.80	59.40	57.80	59.00	436,079
2025-07-31	59.00	60.80	58.00	58.00	1,052,124
2025-07-30	61.00	61.00	57.60	57.60	461,047
2025-07-29	59.00	60.80	59.00	59.20	484,480
2025-07-28	60.60	61.60	59.80	61.60	254,966
2025-07-25	61.20	61.20	59.40	60.00	247,287
2025-07-24	61.40	61.40	59.00	59.40	333,215
2025-07-23	61.00	62.00	59.80	59.80	237,258
2025-07-22	60.00	60.60	59.60	60.60	163,708
2025-07-21	59.60	60.60	59.60	60.60	118,539
2025-07-18	60.40	60.40	59.60	59.60	145,205
2025-07-17	60.00	60.40	60.00	60.40	31,209
2025-07-16	60.80	60.80	59.60	60.20	84,117
2025-07-15	60.40	60.40	59.40	59.80	292,524
2025-07-14	61.00	61.00	59.60	59.60	46,332
2025-07-11	60.80	60.80	59.80	60.60	185,053
2025-07-10	59.80	60.60	58.40	59.40	440,075
2025-07-09	60.00	60.00	59.40	59.60	282,224
2025-07-08	59.80	60.00	59.60	60.00	76,619
2025-07-07	58.60	60.20	58.60	59.80	199,217
2025-07-04	61.80	62.00	59.60	59.80	514,391
2025-07-03	59.00	59.60	59.00	59.20	415,497
2025-07-02	61.80	61.80	58.40	58.80	168,356
2025-07-01	61.80	62.00	59.00	59.20	381,504
2025-06-30	59.00	59.60	59.00	59.00	309,130
2025-06-27	58.40	59.60	58.40	59.00	251,869
2025-06-26	58.40	59.00	58.00	59.00	252,621
2025-06-25	59.00	59.60	59.00	59.40	255,660
2025-06-24	60.60	60.60	58.80	58.80	340,047
2025-06-23	62.00	62.00	59.00	59.00	205,469
2025-06-20	59.40	59.40	58.80	59.00	211,573
2025-06-19	59.00	60.00	59.00	59.20	263,944
2025-06-18	59.00	59.80	58.40	58.40	1,194,639
2025-06-17	58.40	59.40	58.40	59.20	72,769
2025-06-16	60.20	60.60	59.00	59.40	193,299
2025-06-13	63.40	63.40	59.80	60.60	146,829
2025-06-12	61.00	61.60	60.00	61.20	110,537
2025-06-11	58.60	62.20	58.20	60.80	1,239,162
2025-06-10	58.40	59.80	58.20	59.00	285,747
2025-06-09	58.40	59.00	58.20	58.40	360,704
2025-06-06	60.80	60.80	58.00	58.40	374,912
2025-06-05	57.80	58.40	57.20	58.20	649,940
2025-06-04	55.60	56.40	55.40	55.40	10,368,795
2025-06-03	55.60	56.00	55.60	55.60	6,787,090
2025-06-02	58.80	58.80	55.60	55.80	168,211
2025-05-30	55.60	56.20	55.60	55.60	690,585
2025-05-29	55.80	55.80	55.40	55.80	457,290
2025-05-28	54.80	56.80	54.80	55.60	1,749,328
2025-05-27	55.20	56.40	54.40	55.00	848,944
2025-05-26	55.20	55.20	55.20	55.20	0
2025-05-23	54.40	55.20	54.40	55.20	250,038
2025-05-22	55.40	56.00	55.40	56.00	236,166
2025-05-21	55.00	55.80	55.00	55.40	323,315
2025-05-20	55.40	56.40	55.00	55.00	380,172
2025-05-19	55.00	55.20	55.00	55.20	114,477
2025-05-16	55.40	55.40	55.40	55.40	443,310
2025-05-15	56.60	57.00	55.00	55.00	276,268
2025-05-14	55.00	56.00	55.00	55.40	373,456
2025-05-13	56.00	56.20	55.60	56.20	267,219
2025-05-12	58.80	58.80	56.00	56.20	366,941
2025-05-09	58.60	58.60	57.20	57.20	227,750
2025-05-08	58.00	59.00	57.60	58.40	258,594
2025-05-07	56.40	57.80	56.40	57.80	381,806
2025-05-06	56.20	56.20	54.80	56.20	345,125
2025-05-05	56.40	56.40	56.40	56.40	0
2025-05-02	56.20	56.40	56.20	56.40	250,926
2025-05-01	57.80	57.80	56.20	56.40	243,559
2025-04-30	56.40	58.40	56.40	58.40	87,777
2025-04-29	56.40	56.60	55.60	55.60	262,547
2025-04-28	56.80	58.20	56.60	56.60	252,943
2025-04-25	56.80	57.80	56.80	57.80	283,834
2025-04-24	58.00	58.00	57.00	57.00	617,241
2025-04-23	58.00	58.00	56.00	56.00	334,972
2025-04-22	56.20	56.80	55.80	55.80	163,021
2025-04-21	56.00	56.00	56.00	56.00	0
2025-04-18	56.00	56.00	56.00	56.00	0
2025-04-17	56.00	56.00	56.00	56.00	288,705
2025-04-16	54.40	57.60	54.40	56.00	176,696
2025-04-15	56.00	56.00	56.00	56.00	315,170
2025-04-14	52.00	56.00	52.00	55.60	363,918
2025-04-11	54.00	54.00	52.20	52.20	228,168
2025-04-10	52.00	52.80	51.60	51.60	347,487
2025-04-09	53.60	53.80	51.40	51.40	445,768
2025-04-08	51.40	53.80	51.40	53.20	508,646
2025-04-07	51.20	53.00	49.60	51.40	976,900
2025-04-04	55.60	55.60	51.00	54.00	1,070,766
2025-04-03	55.60	56.60	55.60	55.60	278,563
2025-04-02	59.00	59.00	56.00	56.00	276,662
2025-04-01	53.60	57.80	53.60	57.20	306,290
2025-03-31	57.00	57.60	56.00	56.00	443,712
2025-03-28	57.00	57.00	56.80	56.80	199,453
2025-03-27	57.20	57.20	56.80	56.80	178,740
2025-03-26	57.40	57.60	57.20	57.20	28,174
2025-03-25	57.20	57.20	57.20	57.20	151,718
2025-03-24	58.80	58.80	57.40	57.40	192,699
2025-03-21	57.60	58.20	55.40	56.80	485,643
2025-03-20	59.60	59.60	57.20	57.40	233,866
2025-03-19	56.80	58.20	56.80	58.20	208,131
2025-03-18	59.60	59.60	58.00	58.60	131,301
2025-03-17	59.40	59.40	57.60	59.00	170,054
2025-03-14	58.00	58.00	57.40	57.80	481,217
2025-03-13	59.40	59.40	57.00	57.60	575,537
2025-03-12	57.60	58.00	57.00	58.00	210,836
2025-03-11	58.60	59.00	55.60	55.60	416,817
2025-03-10	56.00	56.40	56.00	56.40	137,463
2025-03-07	59.00	59.00	56.60	57.00	78,822
2025-03-06	56.20	57.00	56.00	57.00	156,200
2025-03-05	57.00	57.00	55.60	55.60	142,902
2025-03-04	57.00	57.20	56.00	56.60	157,211
2025-03-03	58.00	59.00	57.60	57.60	101,999
2025-02-28	58.80	58.80	57.00	57.00	15,689
2025-02-27	57.20	57.80	57.20	57.80	212,046
2025-02-26	57.60	58.40	57.20	58.40	244,941
2025-02-25	59.00	59.80	59.00	59.00	94,397
2025-02-24	59.00	60.00	59.00	60.00	340,396
2025-02-21	58.00	59.00	58.00	58.20	259,052
2025-02-20	58.20	59.40	58.20	59.40	325,816
2025-02-19	59.20	59.20	59.00	59.00	130,758
2025-02-18	59.00	59.00	58.00	58.00	186,360
2025-02-17	58.20	59.00	57.80	59.00	109,970
2025-02-14	58.20	58.20	58.20	58.20	420,476
2025-02-13	59.00	59.40	59.00	59.00	197,634
2025-02-12	59.40	59.40	58.00	58.80	104,201
2025-02-11	58.60	58.60	58.00	58.00	465,315
2025-02-10	57.20	59.00	57.20	59.00	111,810
2025-02-07	59.00	59.20	58.00	59.20	859,869
2025-02-06	58.00	58.00	57.00	57.80	360,294
2025-02-05	58.00	58.00	55.80	56.40	160,067
2025-02-04	57.20	57.20	55.80	55.80	391,598
2025-02-03	56.00	58.00	55.00	57.00	391,224
2025-01-31	55.00	56.00	54.80	56.00	472,264
2025-01-30	56.60	57.00	55.40	55.40	362,411
2025-01-29	57.80	57.80	57.00	57.00	272,468
2025-01-28	57.00	57.20	56.60	56.60	425,612
2025-01-27	57.80	57.80	57.00	57.00	357,131
2025-01-24	56.80	57.40	56.00	57.40	573,723
2025-01-23	56.00	56.20	55.80	55.80	464,394
2025-01-22	54.20	55.60	54.20	54.20	384,899
2025-01-21	56.60	56.60	54.00	54.00	287,425
2025-01-20	56.60	57.60	56.60	57.60	148,498
2025-01-17	57.60	57.60	57.00	57.20	104,818
2025-01-16	58.80	58.80	56.80	56.80	91,524
2025-01-15	57.80	58.40	56.00	56.20	365,512
2025-01-14	57.40	57.40	57.20	57.20	416,241
2025-01-13	54.60	57.60	54.60	56.80	383,044
2025-01-10	56.00	56.00	54.00	54.20	501,508
2025-01-09	56.00	57.60	55.00	57.60	238,073
2025-01-08	57.20	59.60	52.80	56.00	396,045
2025-01-07	58.40	59.80	57.00	57.20	211,930
2025-01-06	58.60	59.00	58.40	58.40	143,009
2025-01-03	60.60	60.60	58.00	59.80	194,561
2025-01-02	58.80	60.40	58.60	60.00	134,273
2025-01-01	58.80	58.80	58.80	58.80	0
2024-12-31	58.80	58.80	56.80	58.80	71,388
2024-12-30	59.00	59.00	59.00	59.00	52,453
2024-12-27	60.60	60.60	58.60	59.80	333,883
2024-12-26	59.60	59.60	59.60	59.60	0
2024-12-25	59.60	59.60	59.60	59.60	0
2024-12-24	59.00	59.60	59.00	59.60	112,929
2024-12-23	58.80	59.80	58.80	59.80	318,982
2024-12-20	57.60	57.60	56.00	57.60	762,244
2024-12-19	57.00	58.80	57.00	58.80	282,842
2024-12-18	58.60	58.80	58.60	58.80	148,535
2024-12-17	60.00	60.00	58.60	59.00	37,737
2024-12-16	59.80	59.80	58.00	59.20	377,466
2024-12-13	56.80	58.40	56.00	58.40	111,702
2024-12-12	59.00	59.00	58.00	58.00	62,877
2024-12-11	58.60	58.60	58.60	58.60	29,815
2024-12-10	57.00	58.60	57.00	58.60	76,482
2024-12-09	59.80	59.80	58.00	58.00	397,534
2024-12-06	58.00	58.60	58.00	58.60	144,715
2024-12-05	58.20	58.60	58.20	58.60	140,171
2024-12-04	58.40	59.40	58.40	59.40	146,906
2024-12-03	60.20	60.20	59.20	59.20	148,473
2024-12-02	59.20	59.80	58.40	59.40	556,005
2024-11-29	61.00	61.60	60.00	60.00	91,334
2024-11-28	59.00	60.80	59.00	60.80	123,136
2024-11-27	59.60	59.60	59.00	59.00	77,249
2024-11-26	58.00	59.80	58.00	58.20	56,804
2024-11-25	57.00	59.00	57.00	58.20	129,596
2024-11-22	57.40	58.60	57.40	58.60	57,679
2024-11-21	59.00	59.00	57.80	58.80	321,521
2024-11-20	59.00	59.00	57.60	58.40	97,462
2024-11-19	58.60	58.60	58.20	58.20	57,428
2024-11-18	58.80	58.80	57.20	57.20	148,913
2024-11-15	56.20	57.00	56.20	56.20	127,046
2024-11-14	56.40	58.40	56.40	58.20	151,244
2024-11-13	56.40	58.40	56.40	57.60	105,675
2024-11-12	58.00	58.00	56.60	56.60	400,098
2024-11-11	56.40	58.40	56.20	58.40	287,515
2024-11-08	58.40	58.40	57.00	57.00	79,544
2024-11-07	56.00	58.00	56.00	57.20	117,171
2024-11-06	58.20	58.20	56.20	57.00	116,188
2024-11-05	56.40	59.80	56.40	58.40	67,111
2024-11-04	56.20	59.80	56.20	58.20	3,967,554
2024-11-01	57.00	59.80	56.60	57.80	368,338
2024-10-31	58.60	59.40	57.00	57.00	372,308
2024-10-30	58.60	59.40	58.60	58.80	162,158
2024-10-29	61.00	61.00	59.20	59.80	312,808
2024-10-28	58.60	61.00	58.60	61.00	387,918
2024-10-25	59.00	60.00	59.00	60.00	68,041
2024-10-24	59.20	59.60	58.60	58.60	258,048
2024-10-23	59.40	59.80	59.20	59.20	574,959
2024-10-22	58.60	59.40	58.60	59.00	288,090
2024-10-21	58.40	60.00	58.40	59.20	575,357
2024-10-18	59.00	59.60	58.40	58.40	435,448
2024-10-17	58.20	59.00	58.20	58.80	6,600,367
2024-10-16	58.60	58.60	57.60	58.00	967,286
2024-10-15	58.00	58.60	57.40	58.60	960,534
2024-10-14	59.00	59.00	58.60	58.60	504,792
2024-10-11	58.00	59.20	57.60	58.60	158,829
2024-10-10	59.00	59.00	58.20	58.20	264,482
2024-10-09	57.40	60.00	57.40	59.20	700,846
2024-10-08	59.00	59.00	58.20	58.20	656,124
2024-10-07	59.00	59.00	57.60	58.60	684,583
2024-10-04	60.00	60.00	58.40	58.40	988,610
2024-10-03	61.00	62.00	56.20	58.00	1,938,615
2024-10-02	54.80	54.80	53.20	54.40	31,029
2024-10-01	54.80	54.80	54.60	54.60	180,141
2024-09-30	54.80	54.80	53.80	54.80	122,700
2024-09-27	55.00	55.00	53.60	53.80	192,260
2024-09-26	54.80	55.00	53.00	53.60	109,972
2024-09-25	53.40	53.60	53.00	53.60	152,957
2024-09-24	55.00	55.00	53.60	53.60	64,376
2024-09-23	54.40	55.00	53.80	53.80	92,964
2024-09-20	53.00	54.40	53.00	54.40	267,994
2024-09-19	53.40	53.40	52.00	52.00	81,277
2024-09-18	54.80	54.80	51.00	53.20	209,408
2024-09-17	54.80	54.80	52.40	53.60	374,452
2024-09-16	53.60	54.60	53.20	53.20	188,283
2024-09-13	53.60	53.60	53.40	53.60	185,399
2024-09-12	53.60	53.60	53.60	53.60	149,412
2024-09-11	54.80	54.80	53.80	54.80	118,066
2024-09-10	53.80	53.80	52.40	52.40	86,752
2024-09-09	54.20	54.20	54.20	54.20	290,529
2024-09-06	53.60	53.60	53.60	53.60	239,501
2024-09-05	52.60	53.60	52.60	53.40	97,343
2024-09-04	53.00	53.60	52.60	52.60	412,666
2024-09-03	53.20	53.60	53.00	53.00	686,005
2024-09-02	52.00	55.00	52.00	54.40	1,168,192
2024-08-30	52.20	53.40	52.20	53.40	132,768
2024-08-29	55.60	55.60	53.40	53.40	161,378
2024-08-28	55.40	55.40	52.80	52.80	486,531
2024-08-27	55.00	55.00	54.00	54.80	138,304
2024-08-26	53.80	53.80	53.80	53.80	0
2024-08-23	53.80	54.40	52.60	53.80	100,330
2024-08-22	54.00	54.80	53.80	54.20	216,092
2024-08-21	54.80	54.80	54.80	54.80	66,179
2024-08-20	53.40	54.80	53.40	54.80	141,524
2024-08-19	52.80	52.80	52.80	52.80	212,335
2024-08-16	53.00	53.00	53.00	53.00	209,189
2024-08-15	55.20	55.20	52.60	52.60	265,358
2024-08-14	54.00	55.00	54.00	55.00	206,245
2024-08-13	53.20	54.20	53.00	54.00	855,385
2024-08-12	51.40	53.40	50.20	52.00	1,019,235
2024-08-09	51.40	52.00	51.40	52.00	112,259
2024-08-08	50.20	52.00	50.20	52.00	147,773
2024-08-07	50.20	51.20	50.20	51.20	158,443
2024-08-06	52.00	52.40	50.60	50.60	227,597
2024-08-05	51.00	52.80	48.60	50.40	671,284
2024-08-02	51.00	52.40	49.50	51.60	614,086
2024-08-01	49.70	52.20	49.70	50.80	243,201
2024-07-31	52.80	52.80	50.20	50.20	307,024
2024-07-30	49.20	51.40	49.20	51.00	338,580
2024-07-29	48.00	49.00	48.00	48.00	184,695
2024-07-26	48.60	48.60	48.00	48.00	110,963
2024-07-25	48.00	49.40	48.00	48.00	306,538
2024-07-24	49.50	49.50	48.00	48.40	247,880
2024-07-23	48.10	50.00	48.00	50.00	110,377
2024-07-22	48.00	49.00	48.00	48.00	61,022
2024-07-19	48.10	52.00	48.00	48.00	245,519
2024-07-18	50.00	50.00	48.50	48.50	139,759
2024-07-17	49.00	50.40	48.60	50.40	700,525
2024-07-16	49.00	49.00	48.70	49.00	87,076
2024-07-15	51.80	51.80	48.70	48.70	218,631
2024-07-12	49.40	49.40	48.20	48.30	289,234
2024-07-11	49.60	50.60	49.00	50.60	91,278
2024-07-10	51.00	51.00	49.80	51.00	303,227
2024-07-09	48.70	51.60	48.70	50.00	204,036
2024-07-08	48.60	51.80	48.50	50.40	306,043
2024-07-05	51.00	51.00	49.20	49.50	86,653
2024-07-04	49.90	51.20	49.20	49.20	139,874
2024-07-03	51.40	51.40	51.40	51.40	89,318
2024-07-02	49.40	49.50	48.10	49.50	169,255
2024-07-01	49.90	49.90	48.30	49.90	230,660
2024-06-28	49.80	49.80	48.10	48.30	113,838
2024-06-27	48.00	49.90	46.90	49.00	355,143
2024-06-26	49.00	49.60	47.90	49.60	347,104
2024-06-25	50.80	50.80	48.00	48.00	180,103
2024-06-24	52.00	52.00	49.90	50.60	68,079
2024-06-21	52.00	52.00	48.40	51.00	344,919
2024-06-20	50.00	52.00	48.40	52.00	245,335
2024-06-19	48.00	49.90	47.70	48.60	259,261
2024-06-18	47.90	47.90	46.00	47.60	580,706
2024-06-17	45.50	46.50	45.00	45.10	348,496
2024-06-14	48.20	48.20	45.00	45.00	156,397
2024-06-13	46.00	46.00	45.50	45.50	213,963
2024-06-12	47.40	47.40	46.00	46.00	77,441
2024-06-11	47.40	47.40	45.50	45.50	112,521
2024-06-10	48.60	48.60	46.40	46.60	157,586
2024-06-07	47.00	47.00	46.00	46.40	425,838
2024-06-06	49.00	49.00	46.70	46.70	155,709
2024-06-05	47.80	48.80	46.50	48.80	267,939
2024-06-04	46.80	48.90	46.00	46.00	323,232
2024-06-03	49.00	49.00	45.80	45.80	265,317
2024-05-31	47.10	47.80	45.80	45.80	289,697
2024-05-30	47.40	48.10	46.20	46.20	80,803
2024-05-29	46.40	47.40	46.40	46.50	123,133
2024-05-28	46.30	48.00	46.30	46.70	198,472
2024-05-27	47.30	47.30	47.30	47.30	0
2024-05-24	46.20	48.90	46.20	47.30	512,382
2024-05-23	46.40	47.60	46.40	46.40	285,681
2024-05-22	47.60	47.60	46.60	46.60	277,004
2024-05-21	47.00	47.40	46.80	46.80	371,075
2024-05-20	47.70	49.50	47.30	47.30	546,447
2024-05-17	47.00	47.60	46.80	47.00	520,126
2024-05-16	47.40	48.00	47.30	47.50	612,293
2024-05-15	48.60	48.60	47.20	48.00	564,268
2024-05-14	49.20	49.20	48.00	48.00	696,196
2024-05-13	49.80	49.80	47.80	47.80	420,850
2024-05-10	49.50	50.00	47.60	49.50	290,551
2024-05-09	50.20	50.20	49.20	49.20	341,040
2024-05-08	50.00	50.00	49.10	49.10	59,125
2024-05-07	49.10	50.60	49.00	49.70	352,995
2024-05-06	48.60	48.60	48.60	48.60	0
2024-05-03	49.00	49.60	48.50	48.60	558,642
2024-05-02	49.90	50.00	48.90	49.10	115,086
2024-05-01	49.00	50.80	48.00	49.00	265,495
2024-04-30	50.00	50.60	50.00	50.00	268,540
2024-04-29	51.20	51.20	49.50	49.50	100,176
2024-04-26	51.00	51.20	51.00	51.20	252,414
2024-04-25	50.60	50.80	50.00	50.40	147,654
2024-04-24	50.40	51.60	50.40	51.60	209,628
2024-04-23	50.80	50.80	50.40	50.40	246,867
2024-04-22	51.80	51.80	50.60	51.20	247,245
2024-04-19	51.00	51.40	51.00	51.00	165,282
2024-04-18	52.00	52.00	52.00	52.00	74,731
2024-04-17	55.40	55.40	53.00	53.00	93,286
2024-04-16	54.20	56.00	53.60	55.40	280,430
2024-04-15	54.00	54.00	52.00	54.00	134,285
2024-04-12	53.00	53.00	53.00	53.00	90,810
2024-04-11	53.80	54.00	53.00	53.00	109,313
2024-04-10	53.40	53.40	53.40	53.40	64,250
2024-04-09	53.80	53.80	51.80	53.20	70,017
2024-04-08	52.60	53.80	52.60	53.80	449,649
2024-04-05	51.00	52.80	51.00	52.80	388,110
2024-04-04	53.40	53.40	52.00	52.00	131,178
2024-04-03	53.20	54.00	52.20	53.00	452,935
2024-04-02	53.20	53.80	53.20	53.40	240,018
2024-04-01	53.40	53.40	53.40	53.40	0
2024-03-29	53.40	53.40	53.40	53.40	0
2024-03-28	53.40	53.40	53.40	53.40	211,073
2024-03-27	51.00	53.00	51.00	53.00	107,951
2024-03-26	51.00	52.40	51.00	52.20	343,490
2024-03-25	50.20	52.60	50.20	52.60	173,150
2024-03-22	51.00	52.40	50.20	52.40	320,481
2024-03-21	52.00	53.00	52.00	53.00	214,423
2024-03-20	51.00	52.40	51.00	51.80	268,599
2024-03-19	52.40	52.80	52.40	52.80	167,653
2024-03-18	51.40	51.80	50.00	51.80	128,689
2024-03-15	52.60	52.60	50.20	51.40	200,428
2024-03-14	50.20	52.00	50.00	52.00	102,564
2024-03-13	51.40	52.60	50.40	50.40	135,326
2024-03-12	50.20	52.60	50.00	51.40	206,977
2024-03-11	50.00	50.00	50.00	50.00	99,995
2024-03-08	51.80	52.80	51.80	52.80	86,033
2024-03-07	51.00	51.00	51.00	51.00	52,312
2024-03-06	50.80	51.80	49.90	51.80	89,691
2024-03-05	50.00	50.00	49.20	49.60	144,730
2024-03-04	52.60	52.60	49.10	51.80	81,098
2024-03-01	50.40	50.40	50.40	50.40	210,495
2024-02-29	49.10	49.10	49.10	49.10	46,690
2024-02-28	48.50	50.80	48.50	49.80	571,534
2024-02-27	51.00	51.40	50.00	50.00	163,574
2024-02-26	48.00	49.80	48.00	49.80	67,979
2024-02-23	48.20	50.00	48.00	49.00	188,560
2024-02-22	48.80	48.80	48.40	48.40	326,137
2024-02-21	49.00	49.00	48.80	48.80	32,160
2024-02-20	50.00	50.00	49.00	49.00	259,877
2024-02-19	51.00	51.00	50.00	50.00	26,418
2024-02-16	48.60	49.00	48.60	49.00	136,392
2024-02-15	48.60	50.40	48.60	49.40	143,210
2024-02-14	50.40	50.40	48.20	48.20	127,613
2024-02-13	51.80	51.80	51.40	51.40	185,682
2024-02-12	49.20	50.60	49.20	50.60	100,319
2024-02-09	48.80	51.20	48.60	49.70	144,052
2024-02-08	50.00	51.00	49.00	51.00	217,552
2024-02-07	51.20	51.20	50.20	50.20	320,700
2024-02-06	50.00	50.80	49.40	49.90	204,940
2024-02-05	51.40	52.80	50.00	51.20	490,927
2024-02-02	50.00	50.00	50.00	50.00	587,877
2024-02-01	52.60	52.60	49.00	49.10	812,604
2024-01-31	53.20	53.20	50.00	50.80	526,824
2024-01-30	54.00	54.00	50.60	51.80	598,853
2024-01-29	55.00	55.00	53.80	53.80	116,324
2024-01-26	54.20	55.80	54.20	55.00	282,835
2024-01-25	56.80	56.80	56.80	56.80	40,946
2024-01-24	56.20	56.20	56.20	56.20	104,574
2024-01-23	55.20	55.80	53.80	55.20	166,809
2024-01-22	54.80	54.80	54.00	54.00	243,820
2024-01-19	55.00	56.00	54.60	55.00	301,172
2024-01-18	58.60	58.60	55.00	55.00	212,601
2024-01-17	59.40	59.40	57.00	57.80	81,293
2024-01-16	58.20	59.80	58.00	59.00	51,495
2024-01-15	59.80	59.80	58.20	59.20	43,763
2024-01-12	60.00	60.00	58.00	58.40	58,728
2024-01-11	60.00	60.00	58.40	58.40	145,394
2024-01-10	60.00	60.00	59.20	59.20	156,763
2024-01-09	60.00	60.00	58.60	60.00	47,377
2024-01-08	60.00	60.00	59.00	59.00	53,263
2024-01-05	59.60	59.60	59.40	59.40	49,286
2024-01-04	59.40	59.40	59.20	59.20	315,797
2024-01-03	57.60	59.00	57.60	59.00	103,454
2024-01-02	58.40	58.40	58.00	58.20	745,825
2024-01-01	59.00	59.00	59.00	59.00	0
2023-12-29	59.00	59.00	58.00	59.00	100,975
2023-12-28	56.60	58.80	56.60	58.80	370,133
2023-12-27	58.60	58.60	56.80	56.80	171,451
2023-12-26	56.60	56.60	56.60	56.60	0
2023-12-25	56.60	56.60	56.60	56.60	0
2023-12-22	56.80	56.80	56.00	56.60	68,460
2023-12-21	57.00	57.00	55.00	55.60	411,348
2023-12-20	58.60	58.60	56.20	56.60	74,450
2023-12-19	58.60	58.60	57.00	57.00	117,835
2023-12-18	58.60	58.60	56.00	56.20	112,634
2023-12-15	61.00	61.00	57.00	57.00	341,434
2023-12-14	61.20	61.20	57.40	57.40	235,472
2023-12-13	61.00	61.00	57.40	57.40	155,212
2023-12-12	62.20	62.20	58.20	58.20	59,445
2023-12-11	62.40	62.40	58.00	58.80	227,971
2023-12-08	62.00	62.40	60.80	60.80	116,341
2023-12-07	62.00	62.00	60.00	60.00	41,912
2023-12-06	59.80	60.00	58.60	59.80	85,235
2023-12-05	62.40	62.40	58.00	59.80	178,525
2023-12-04	62.40	62.40	60.60	60.60	112,487
2023-12-01	61.80	61.80	60.00	60.00	250,164
2023-11-30	63.40	63.40	57.40	57.40	224,214
2023-11-29	64.00	64.40	64.00	64.40	142,791
2023-11-28	64.20	65.40	63.00	64.60	375,898
2023-11-27	65.00	65.00	62.00	62.80	230,026
2023-11-24	64.60	64.60	64.60	64.60	85,177
2023-11-23	65.00	65.00	65.00	65.00	119,598
2023-11-22	62.60	65.40	62.00	65.40	87,699
2023-11-21	62.60	65.00	62.60	64.00	97,972
2023-11-20	63.60	64.80	63.60	64.80	190,208
2023-11-17	63.20	63.60	62.40	62.80	74,852
2023-11-16	63.40	64.00	63.40	63.60	84,956
2023-11-15	62.20	63.40	62.20	63.40	173,692
2023-11-14	61.20	63.20	61.20	63.20	63,298
2023-11-13	62.00	62.00	62.00	62.00	89,890
2023-11-10	60.80	61.80	60.80	61.80	165,917
2023-11-09	60.80	62.00	60.80	61.80	117,205
2023-11-08	62.00	62.00	60.80	60.80	43,900
2023-11-07	61.80	61.80	60.60	60.80	39,719
2023-11-06	60.00	60.80	59.40	60.20	50,815
2023-11-03	56.60	63.20	56.60	60.20	331,266
2023-11-02	55.00	56.60	55.00	55.20	141,162
2023-11-01	53.00	55.00	52.00	55.00	96,881
2023-10-31	54.40	56.40	53.00	53.60	307,498
2023-10-30	55.40	56.00	55.40	56.60	77,991
2023-10-27	54.80	57.60	54.80	56.60	77,792
2023-10-26	56.80	57.80	53.00	53.00	160,865
2023-10-25	60.80	60.80	56.80	59.00	49,331
2023-10-24	60.80	60.80	60.80	60.80	18,845
2023-10-23	60.00	60.00	60.00	60.00	120,823
2023-10-20	57.00	57.00	57.00	57.00	206,233
2023-10-19	59.80	59.80	59.80	59.80	12,814
2023-10-18	58.80	59.80	57.80	59.80	1,413,817
2023-10-17	60.40	60.40	60.40	60.40	197,780
2023-10-16	57.60	59.60	57.60	59.60	212,075
2023-10-13	60.40	60.40	57.80	58.60	266,800
2023-10-12	59.00	59.00	59.00	59.00	176,238
2023-10-11	60.00	62.00	60.00	62.00	206,583
2023-10-10	60.00	61.20	58.00	61.20	451,110
2023-10-09	60.00	60.00	59.00	59.20	123,457
2023-10-06	59.00	60.60	58.00	60.40	230,246
2023-10-05	58.00	61.00	58.00	61.00	63,835
2023-10-04	60.40	60.40	58.40	59.00	111,361
2023-10-03	58.60	61.20	58.60	61.20	23,388
2023-10-02	59.00	59.60	58.60	59.60	191,504
2023-09-29	59.40	59.40	59.20	59.20	126,054
2023-09-28	59.80	59.80	58.60	59.00	169,750
2023-09-27	59.80	61.00	59.60	59.60	131,781
2023-09-26	59.80	59.80	59.80	59.80	40,851
2023-09-25	61.00	61.20	59.80	59.80	44,068
2023-09-22	61.00	61.00	60.00	60.00	112,236
2023-09-21	60.40	60.60	60.40	60.60	61,469
2023-09-20	61.00	61.00	61.00	61.00	8,849
2023-09-19	60.00	60.80	60.00	60.80	58,261
2023-09-18	61.20	61.20	60.20	61.20	121,899
2023-09-15	60.20	61.60	60.20	61.60	190,125
2023-09-14	60.00	61.00	60.00	60.00	81,021
2023-09-13	60.60	60.60	60.60	60.60	61,812
2023-09-12	58.00	60.40	58.00	60.40	197,317
2023-09-11	57.80	60.40	57.80	60.40	284,412
2023-09-08	59.20	59.20	59.20	59.20	80,641
2023-09-07	59.20	60.00	59.20	60.00	243,138
2023-09-06	60.00	60.00	59.20	59.20	112,464
2023-09-05	59.00	60.00	59.00	59.80	45,843
2023-09-04	58.40	59.00	58.20	58.20	60,988
2023-09-01	59.00	60.80	58.00	58.00	45,548
2023-08-31	59.00	60.80	58.00	58.00	115,492
2023-08-30	58.80	60.80	58.80	60.00	100,560
2023-08-29	58.60	59.80	58.60	59.80	36,166
2023-08-28	58.60	58.60	58.60	58.60	0
2023-08-25	58.60	60.80	58.60	58.60	32,496
2023-08-24	59.00	59.00	59.00	59.00	49,471
2023-08-23	59.00	60.80	59.00	60.00	658,344
2023-08-22	61.00	61.00	58.80	58.80	264,829
2023-08-21	59.00	60.80	58.00	59.00	248,360
2023-08-18	59.20	59.20	59.20	59.20	78,185
2023-08-17	59.60	61.60	59.60	61.60	82,767
2023-08-16	59.00	61.20	59.00	59.00	355,753
2023-08-15	60.00	60.80	59.00	59.00	298,427
2023-08-14	59.80	59.80	59.80	59.80	83,656
2023-08-11	60.20	61.40	60.00	60.60	179,176
2023-08-10	60.20	61.20	59.20	61.20	375,739
2023-08-09	60.60	61.20	60.20	61.20	144,637
2023-08-08	62.80	62.80	61.60	62.80	72,512
2023-08-07	62.80	62.80	61.80	62.00	132,695
2023-08-04	62.00	62.60	62.00	62.60	315,465
2023-08-03	64.40	64.40	62.00	63.20	101,088
2023-08-02	62.20	62.20	62.00	62.20	112,796
2023-08-01	64.00	64.00	62.60	62.60	1,155,695
2023-07-31	64.00	64.00	63.20	63.80	104,024
2023-07-28	63.80	63.80	62.80	62.80	166,625
2023-07-27	63.00	64.40	62.00	62.60	64,819
2023-07-26	66.80	66.80	63.00	63.00	73,383
2023-07-25	66.80	66.80	65.20	65.20	66,525
2023-07-24	65.60	65.60	63.60	63.60	30,965
2023-07-21	63.80	64.40	63.80	64.00	127,153
2023-07-20	65.60	65.80	64.00	63.90	623,131
2023-07-19	65.20	66.00	64.40	65.40	123,830
2023-07-18	64.60	64.80	62.00	62.00	230,159
2023-07-17	63.60	64.80	62.20	64.20	49,375
2023-07-14	63.60	65.00	63.60	65.00	104,220
2023-07-13	65.00	66.20	63.60	63.60	34,681
2023-07-12	64.40	64.40	64.40	64.40	74,728
2023-07-11	64.20	65.40	63.60	65.40	109,921
2023-07-10	63.60	65.40	63.60	65.40	34,619
2023-07-07	64.20	66.40	63.80	64.60	122,442
2023-07-06	62.40	64.20	62.40	64.20	55,021
2023-07-05	62.40	64.00	62.40	64.00	56,446
2023-07-04	62.40	64.20	62.40	64.00	71,551
2023-07-03	64.20	64.20	62.80	62.80	225,286
2023-06-30	63.60	63.60	62.80	62.80	121,145
2023-06-29	63.40	63.40	61.80	62.60	92,692
2023-06-28	63.00	64.00	62.00	63.40	267,429
2023-06-27	64.00	64.80	62.40	62.40	507,117
2023-06-26	63.60	64.80	63.20	64.20	247,819
2023-06-23	65.20	65.80	62.80	62.80	278,464
2023-06-22	66.80	66.80	65.20	65.20	75,188
2023-06-21	65.60	66.80	65.40	66.80	63,193
2023-06-20	65.20	67.80	65.20	66.40	80,174
2023-06-19	65.60	65.80	65.00	65.20	250,788
2023-06-16	65.80	65.80	64.80	64.80	175,313
2023-06-15	65.60	67.80	65.60	67.00	71,017
2023-06-14	66.60	68.00	66.60	66.80	120,468
2023-06-13	67.20	67.20	65.00	66.80	205,971
2023-06-12	67.20	67.20	67.20	67.20	60,512
2023-06-09	69.80	69.80	68.00	68.00	214,419
2023-06-08	68.60	69.80	68.60	69.80	191,651
2023-06-07	70.40	71.60	68.60	68.80	517,973
2023-06-06	71.40	72.20	71.00	72.20	143,760
2023-06-05	71.40	71.60	70.40	71.60	76,833
2023-06-02	71.00	71.00	71.00	71.00	180,756
2023-06-01	71.00	71.00	70.40	71.00	34,847
2023-05-31	70.20	70.60	68.80	70.40	261,338
2023-05-30	69.60	71.40	68.60	71.40	185,128
2023-05-29	69.00	69.00	69.00	69.00	0
2023-05-26	69.20	69.80	69.00	69.00	274,967
2023-05-25	68.80	69.20	68.40	69.20	131,632
2023-05-24	68.20	69.40	68.20	69.40	126,113
2023-05-23	69.20	69.40	68.00	69.40	169,118
2023-05-22	70.20	70.40	68.20	69.60	407,681
2023-05-19	69.60	70.20	69.60	70.20	156,451
2023-05-18	69.40	70.00	67.80	70.00	72,546
2023-05-17	68.80	69.40	67.60	69.20	115,008
2023-05-16	68.80	69.80	68.00	68.00	451,866
2023-05-15	67.80	69.80	67.60	68.80	519,085
2023-05-12	66.00	69.80	66.00	69.00	278,560
2023-05-11	68.20	68.20	67.00	67.00	1,698,739
2023-05-10	67.00	67.80	64.80	66.00	484,533
2023-05-09	67.80	67.80	64.00	64.20	318,236
2023-05-08	65.40	65.40	65.40	65.40	0
2023-05-05	66.00	68.20	64.20	65.40	163,621
2023-05-04	65.80	66.00	64.00	64.00	347,992
2023-05-03	66.60	66.60	65.00	66.20	147,883
2023-05-02	66.00	66.00	64.00	66.00	239,154
2023-05-01	66.40	66.40	66.40	66.40	0
2023-04-28	68.20	68.20	66.00	66.40	217,895
2023-04-27	65.80	67.00	65.00	67.00	213,586
2023-04-26	68.20	68.20	65.80	65.80	115,216
2023-04-25	66.00	66.20	65.00	65.80	106,668
2023-04-24	68.20	68.20	66.00	66.00	108,999
2023-04-21	65.80	68.20	65.80	66.00	117,858
2023-04-20	66.20	68.00	66.00	66.00	202,881
2023-04-19	66.40	68.20	66.00	66.20	309,868
2023-04-18	68.20	68.20	66.00	66.00	136,086
2023-04-17	65.00	67.20	65.00	67.20	162,324
2023-04-14	66.20	66.20	65.00	65.40	264,330
2023-04-13	68.40	68.40	66.40	67.00	122,574
2023-04-12	66.60	68.20	65.60	67.60	554,018
2023-04-11	68.40	68.40	65.80	67.00	430,936
2023-04-10	66.00	66.00	66.00	66.00	0
2023-04-07	66.00	66.00	66.00	66.00	0
2023-04-06	65.60	66.40	65.60	66.00	357,293
2023-04-05	66.40	66.60	63.40	65.80	718,931
2023-04-04	66.20	66.60	63.20	64.80	1,489,043
2023-04-03	63.60	67.20	63.20	66.20	585,058
2023-03-31	66.80	66.80	63.00	63.40	393,432
2023-03-30	61.20	67.00	60.80	66.60	510,917
2023-03-29	60.00	63.60	59.60	61.80	864,817
2023-03-28	61.00	62.20	60.00	60.00	812,143
2023-03-27	61.80	61.80	60.20	61.00	171,756
2023-03-24	61.20	61.20	59.60	60.60	319,055
2023-03-23	62.40	62.60	61.20	62.40	502,337
2023-03-22	61.80	61.80	61.20	61.40	653,786
2023-03-21	61.60	64.20	61.40	62.00	336,149
2023-03-20	63.20	64.00	60.20	62.00	504,295
2023-03-17	66.80	67.40	64.80	65.20	627,428
2023-03-16	66.80	67.60	66.80	66.80	104,976
2023-03-15	66.80	67.40	66.60	67.40	61,574
2023-03-14	67.80	67.80	66.80	67.00	301,486
2023-03-13	68.20	68.60	67.00	67.00	233,941
2023-03-10	69.00	69.00	67.20	67.40	381,204
2023-03-09	70.20	70.40	69.00	69.00	291,717
2023-03-08	70.20	71.00	70.20	71.00	45,771
2023-03-07	71.20	71.20	70.40	71.00	119,158
2023-03-06	70.20	71.80	70.20	70.60	83,044
2023-03-03	70.00	70.60	70.00	70.40	212,079
2023-03-02	71.40	71.60	71.00	71.00	408,999
2023-03-01	70.40	70.80	70.00	70.00	308,069
2023-02-28	70.40	71.60	70.00	70.80	233,351
2023-02-27	71.80	71.80	70.20	70.80	149,838
2023-02-24	71.60	72.00	70.40	71.60	1,290,165
2023-02-23	72.00	72.00	71.40	71.40	292,138
2023-02-22	72.20	72.20	71.80	71.80	555,313
2023-02-21	73.00	73.20	72.40	73.00	468,111
2023-02-20	74.60	75.80	74.20	74.40	316,982
2023-02-17	74.80	74.80	74.00	74.00	300,004
2023-02-16	75.00	75.00	74.40	74.40	243,388
2023-02-15	75.80	75.80	74.60	74.60	361,334
2023-02-14	75.00	78.60	75.00	76.20	360,363
2023-02-13	77.40	77.40	76.40	76.40	165,521
2023-02-10	77.00	77.60	76.20	77.20	234,237
2023-02-09	78.40	78.40	75.20	76.60	553,305
2023-02-08	79.40	79.60	79.00	79.00	142,856
2023-02-07	79.40	79.40	77.60	79.40	143,228
2023-02-06	79.40	79.40	77.80	79.00	182,477
2023-02-03	78.00	79.40	77.80	78.80	172,972
2023-02-02	79.20	79.80	77.40	79.00	485,054
2023-02-01	79.60	79.60	78.80	78.80	160,639
2023-01-31	80.00	80.00	78.60	78.60	180,586
2023-01-30	78.20	79.40	78.20	78.60	243,783
2023-01-27	77.40	77.40	77.40	77.40	125,974
2023-01-26	78.80	79.00	77.40	78.00	371,901
2023-01-25	78.80	78.80	77.00	77.00	354,434
2023-01-24	77.00	77.00	77.00	77.00	249,483
2023-01-23	77.60	79.00	76.60	76.60	440,082
2023-01-20	78.20	78.40	77.60	77.60	205,921
2023-01-19	81.40	81.40	77.60	77.80	457,549
2023-01-18	82.00	82.00	80.80	80.80	176,459
2023-01-17	83.60	85.00	81.40	81.80	167,725
2023-01-16	82.40	82.40	82.40	82.40	109,451
2023-01-13	83.00	85.60	82.00	82.00	111,531
2023-01-12	86.00	86.00	82.80	82.80	208,894
2023-01-11	84.40	86.00	83.60	84.80	149,885
2023-01-10	84.80	84.80	84.80	84.80	338,404
2023-01-09	84.80	84.80	83.60	83.60	237,013
2023-01-06	85.40	85.40	83.80	83.80	183,752
2023-01-05	84.80	85.40	84.80	84.80	280,292
2023-01-04	85.40	85.40	83.80	84.20	144,143
2023-01-03	86.00	87.00	84.80	84.80	118,759
2023-01-02	84.00	84.00	84.00	84.00	0
2022-12-30	83.60	85.80	83.60	84.00	55,445
2022-12-29	83.80	86.00	83.80	84.80	47,095
2022-12-28	85.40	85.80	84.20	84.40	43,718
2022-12-27	84.80	84.80	84.80	84.80	0
2022-12-26	84.80	84.80	84.80	84.80	0
2022-12-23	85.80	86.00	84.60	84.80	36,156
2022-12-22	85.80	86.00	84.40	84.40	91,340
2022-12-21	83.60	86.00	83.60	83.80	154,379
2022-12-20	86.40	86.40	84.60	84.60	68,323
2022-12-19	85.40	86.00	83.80	85.20	273,294
2022-12-16	84.00	85.00	82.40	84.60	658,569
2022-12-15	84.00	85.00	84.00	84.00	88,478
2022-12-14	86.00	86.00	83.80	84.20	173,728
2022-12-13	85.80	86.00	83.80	83.80	117,845
2022-12-12	84.80	85.80	84.80	84.80	89,906
2022-12-09	85.80	86.00	83.60	85.80	150,215
2022-12-08	85.80	86.00	84.20	84.20	124,543
2022-12-07	85.00	86.80	85.00	85.60	191,144
2022-12-06	85.00	86.20	84.80	84.80	67,420
2022-12-05	85.20	86.40	84.20	84.80	351,907
2022-12-02	86.40	86.40	80.00	85.20	663,038
2022-12-01	88.20	88.20	86.40	86.60	437,000
2022-11-30	89.00	89.20	86.40	86.40	124,495
2022-11-29	88.80	88.80	87.60	87.60	185,253
2022-11-28	89.20	89.20	87.80	88.40	168,572
2022-11-25	86.40	88.80	86.40	88.00	240,184
2022-11-24	89.00	89.00	88.00	88.40	107,121
2022-11-23	88.10	88.80	87.20	87.20	92,771
2022-11-22	86.40	88.80	86.40	88.80	60,487
2022-11-21	89.20	89.20	88.00	88.00	111,879
2022-11-18	89.20	89.20	88.00	88.00	80,905
2022-11-17	87.20	91.60	87.20	88.00	359,628
2022-11-16	88.80	91.60	88.40	88.80	140,761
2022-11-15	89.60	91.20	89.00	89.60	265,673
2022-11-14	89.20	89.20	87.80	88.00	187,480
2022-11-11	91.60	91.60	86.20	87.40	180,876
2022-11-10	90.00	90.00	90.00	90.00	73,901
2022-11-09	88.00	88.00	88.00	88.00	50,366
2022-11-08	90.20	90.20	90.20	90.20	109,755
2022-11-07	90.60	90.60	87.00	89.40	267,120
2022-11-04	90.60	91.60	89.00	90.00	108,715
2022-11-03	90.80	90.80	90.60	90.60	122,293
2022-11-02	91.80	91.80	89.60	90.00	213,656
2022-11-01	89.40	90.20	89.40	90.00	462,270
2022-10-31	87.20	89.60	87.20	89.60	588,339
2022-10-28	87.60	89.40	87.60	88.80	39,932
2022-10-27	86.20	88.60	86.20	88.60	93,790
2022-10-26	88.80	88.80	88.80	88.80	77,402
2022-10-25	90.00	90.00	88.20	89.00	146,011
2022-10-24	89.20	89.20	89.20	89.20	62,371
2022-10-21	87.40	89.20	86.40	89.00	331,167
2022-10-20	88.20	88.20	86.40	86.40	336,535
2022-10-19	91.40	91.40	86.80	86.80	445,010
2022-10-18	91.00	91.00	89.60	90.60	316,293
2022-10-17	91.40	94.00	91.00	91.40	328,834
2022-10-14	94.00	96.00	91.00	91.00	933,327
2022-10-13	93.40	95.20	93.00	94.00	394,648
2022-10-12	91.20	93.40	89.00	93.00	317,491
2022-10-11	97.00	97.60	93.40	94.00	3,052,274
2022-10-10	100.00	100.50	97.00	97.00	269,081
2022-10-07	100.00	102.00	100.00	100.50	361,316
2022-10-06	99.00	102.00	99.00	101.50	86,113
2022-10-05	104.00	104.00	99.00	99.80	833,950
2022-10-04	103.50	108.00	103.50	103.50	614,637
2022-10-03	105.00	108.00	103.00	107.00	715,025
2022-09-30	94.00	109.50	94.00	109.50	1,474,715
2022-09-29	92.20	95.00	92.20	95.00	359,479
2022-09-28	90.00	95.00	87.00	95.00	1,587,604
2022-09-27	96.60	97.00	91.60	91.60	414,604
2022-09-26	99.00	99.00	96.60	96.80	368,867
2022-09-23	105.00	105.00	99.00	100.00	996,127
2022-09-22	109.00	109.00	106.00	106.00	634,859
2022-09-21	111.00	112.00	110.00	110.50	996,994
2022-09-20	115.00	115.00	111.50	113.00	705,020
2022-09-19	115.00	115.00	115.00	115.00	0
2022-09-16	115.50	116.00	114.00	115.00	11,386,545
2022-09-15	115.00	117.50	114.50	115.00	534,155
2022-09-14	114.00	115.00	114.00	115.00	469,363
2022-09-13	114.00	115.00	113.50	114.50	565,840
2022-09-12	115.00	115.00	112.50	114.50	590,549
2022-09-09	111.50	115.50	111.00	113.50	776,057
2022-09-08	112.00	112.00	110.50	112.00	1,015,989
2022-09-07	113.00	113.00	110.00	112.00	453,396
2022-09-06	114.00	114.00	110.00	110.00	345,003
2022-09-05	110.00	114.00	108.00	113.50	467,393
2022-09-02	109.00	111.50	108.00	111.50	466,188
2022-09-01	107.50	114.00	107.50	109.00	1,211,135
2022-08-31	107.50	107.50	105.50	105.50	71,386
2022-08-30	107.00	107.00	107.00	107.00	78,884
2022-08-29	108.00	108.00	108.00	108.00	0
2022-08-26	108.00	108.00	108.00	108.00	64,576
2022-08-25	108.50	109.00	107.50	109.00	153,240
2022-08-24	110.00	110.00	107.50	107.50	406,567
2022-08-23	110.00	110.00	108.00	108.00	84,400
2022-08-22	107.00	110.50	106.00	110.00	926,850
2022-08-19	108.00	109.00	107.50	107.50	370,166
2022-08-18	107.50	108.50	107.50	107.50	68,458
2022-08-17	108.00	108.00	107.50	107.50	76,293
2022-08-16	108.00	110.00	108.00	109.00	113,793
2022-08-15	112.00	112.00	109.50	110.00	140,704
2022-08-12	108.00	112.00	108.00	111.50	185,098
2022-08-11	108.50	110.00	108.50	109.00	94,364
2022-08-10	108.50	109.50	108.50	108.50	120,861
2022-08-09	107.50	110.00	107.50	110.00	146,138
2022-08-08	107.50	107.50	107.50	107.50	346,973
2022-08-05	109.00	109.50	108.75	108.50	69,385
2022-08-04	107.50	110.00	106.50	109.50	301,104
2022-08-03	111.00	111.50	110.50	110.50	106,671
2022-08-02	111.00	112.00	110.50	110.50	278,033
2022-08-01	110.50	111.50	110.50	111.00	163,207
2022-07-29	109.50	111.50	109.50	110.50	287,168
2022-07-28	109.00	111.00	109.00	109.75	417,493
2022-07-27	107.50	109.00	105.50	108.25	263,764
2022-07-26	106.00	106.00	105.50	106.25	222,004
2022-07-25	106.00	106.00	104.50	104.50	400,854
2022-07-22	103.50	106.00	103.50	105.50	536,326
2022-07-21	103.50	104.50	103.50	103.50	258,037
2022-07-20	103.50	104.50	103.00	103.50	521,612
2022-07-19	103.00	103.50	102.00	102.00	108,982
2022-07-18	102.00	102.50	102.00	102.50	38,815
2022-07-15	103.00	104.00	102.50	103.00	123,117
2022-07-14	102.00	102.00	101.00	101.50	173,904
2022-07-13	102.00	102.50	101.50	101.50	63,933
2022-07-12	101.50	104.00	101.00	102.50	240,464
2022-07-11	102.00	102.00	101.50	102.75	20,502
2022-07-08	100.00	101.50	100.00	101.50	68,467
2022-07-07	101.00	102.00	101.00	101.25	165,596
2022-07-06	100.50	102.50	100.00	100.00	81,560
2022-07-05	100.50	100.50	100.00	100.00	86,149
2022-07-04	100.00	103.50	100.00	101.00	81,143
2022-07-01	100.50	102.00	99.20	100.50	707,610
2022-06-30	101.50	101.50	100.50	100.50	120,921
2022-06-29	102.00	102.00	101.50	101.50	68,627
2022-06-28	102.50	103.00	102.00	102.00	322,781
2022-06-27	100.50	102.50	100.50	102.50	56,082
2022-06-24	101.00	101.50	100.50	100.50	211,753
2022-06-23	101.00	101.00	101.00	101.00	627,446
2022-06-22	101.00	101.00	101.00	101.00	88,918
2022-06-21	101.50	101.50	100.00	100.00	129,891
2022-06-20	100.50	101.50	100.00	101.50	176,001
2022-06-17	103.50	103.50	103.50	103.50	140,839
2022-06-16	102.00	102.00	100.00	100.00	228,282
2022-06-15	102.00	102.50	102.00	102.00	47,489
2022-06-14	101.00	102.00	100.00	102.00	94,376
2022-06-13	103.00	103.50	101.00	101.00	86,330
2022-06-10	104.50	104.50	102.50	104.00	157,932
2022-06-09	104.50	105.50	104.00	104.00	310,498
2022-06-08	104.00	104.00	103.50	103.50	86,021
2022-06-07	101.50	104.00	101.00	104.00	140,474
2022-06-06	100.00	102.00	99.80	102.00	283,799
2022-06-03	100.00	100.00	100.00	100.00	0
2022-06-02	100.00	100.00	100.00	100.00	0
2022-06-01	99.60	100.00	99.00	100.00	905,011
2022-05-31	100.50	100.50	99.00	99.00	590,692
2022-05-30	101.00	101.50	100.00	100.00	172,240
2022-05-27	100.50	101.50	100.00	101.50	919,025
2022-05-26	102.00	102.00	100.00	100.50	727,425
2022-05-25	103.00	103.50	97.20	100.50	471,136
2022-05-24	102.00	102.00	102.00	102.00	310,463
2022-05-23	103.00	106.00	102.50	103.00	285,126
2022-05-20	104.00	104.00	102.00	102.00	70,518
2022-05-19	105.00	105.00	102.50	103.50	461,752
2022-05-18	104.00	106.00	104.00	106.00	146,070
2022-05-17	104.00	105.00	104.00	104.00	204,527
2022-05-16	104.50	104.50	104.00	104.00	403,085
2022-05-13	105.00	106.00	104.50	104.50	115,451
2022-05-12	106.00	106.00	103.50	105.00	39,987
2022-05-11	103.50	106.50	103.50	106.50	180,706
2022-05-10	105.00	105.00	103.50	103.50	162,005
2022-05-09	107.00	107.00	103.50	103.50	175,182
2022-05-06	108.00	108.00	106.50	106.50	143,559
2022-05-05	108.50	109.50	108.00	108.00	387,022
2022-05-04	108.00	109.50	108.00	108.00	161,514
2022-05-03	109.00	110.00	108.00	108.00	209,965
2022-05-02	109.00	109.00	109.00	109.00	0
2022-04-29	109.00	109.00	109.00	109.00	96,976
2022-04-28	110.00	110.00	109.00	109.00	262,049
2022-04-27	109.00	110.00	109.00	109.00	84,630
2022-04-26	108.50	108.50	108.00	108.50	178,060
2022-04-25	108.00	109.00	108.00	108.50	138,093
2022-04-22	110.00	110.00	108.50	109.00	46,351
2022-04-21	108.50	108.50	107.50	107.50	116,464
2022-04-20	107.50	108.00	107.50	107.50	397,662
2022-04-19	109.50	110.00	107.00	110.00	110,688
2022-04-18	107.00	107.00	107.00	107.00	0
2022-04-15	107.00	107.00	107.00	107.00	0
2022-04-14	110.00	110.00	107.00	107.00	48,963
2022-04-13	109.00	109.50	109.00	109.00	74,136
2022-04-12	108.00	108.50	107.50	108.50	57,921
2022-04-11	108.50	110.00	107.00	107.00	151,368
2022-04-08	109.00	111.00	108.50	108.50	98,056
2022-04-07	110.50	111.00	108.50	109.00	710,692
2022-04-06	110.00	110.00	109.00	110.00	558,188
2022-04-05	109.00	111.50	109.00	111.00	144,812
2022-04-04	111.00	111.00	111.00	110.75	111,396
2022-04-01	110.50	112.00	109.50	111.00	369,196
2022-03-31	110.50	110.50	108.50	110.00	521,738
2022-03-30	108.00	108.50	108.00	108.50	378,719
2022-03-29	108.50	109.50	108.00	109.50	129,379
2022-03-28	107.50	109.50	107.50	109.00	179,704
2022-03-25	107.00	107.50	105.50	106.50	122,261
2022-03-24	103.50	106.50	103.50	106.00	189,119
2022-03-23	103.00	106.50	103.00	106.50	95,851
2022-03-22	105.00	105.00	105.00	105.00	44,155
2022-03-21	101.50	106.50	101.50	105.00	303,955
2022-03-18	101.00	101.50	100.50	101.50	726,714
2022-03-17	102.00	102.00	101.00	102.00	113,500
2022-03-16	99.20	102.50	99.20	102.00	487,311
2022-03-15	101.00	101.00	100.00	100.00	54,764
2022-03-14	99.00	100.50	98.80	100.00	67,816
2022-03-11	100.00	100.00	100.00	100.00	110,655
2022-03-10	100.50	100.50	100.50	100.50	81,543
2022-03-09	100.50	100.50	99.40	100.00	294,229
2022-03-08	98.20	100.00	98.20	100.00	157,753
2022-03-07	99.40	99.40	98.20	98.60	101,459
2022-03-04	101.50	101.50	98.40	98.60	171,543
2022-03-03	100.00	101.00	99.00	99.00	105,058
2022-03-02	102.00	102.00	100.50	100.50	132,655
2022-03-01	101.00	101.50	100.00	101.50	136,595
2022-02-28	100.50	101.00	100.00	101.00	83,871
2022-02-25	101.50	102.00	101.00	101.50	163,437
2022-02-24	102.00	102.00	101.00	101.00	141,233
2022-02-23	102.50	102.50	102.00	102.00	101,164
2022-02-22	105.00	105.00	102.00	102.00	109,166
2022-02-21	105.50	105.50	103.50	104.50	205,257
2022-02-18	105.50	107.50	105.50	106.00	55,438
2022-02-17	109.00	109.00	105.50	106.00	117,131
2022-02-16	107.00	107.50	107.00	107.00	77,623
2022-02-15	107.00	108.00	107.00	107.50	82,001
2022-02-14	107.50	108.00	107.00	107.50	334,240
2022-02-11	108.00	109.00	107.50	107.50	91,192
2022-02-10	108.00	109.00	108.00	109.00	160,532
2022-02-09	107.50	109.50	107.50	109.50	149,612
2022-02-08	107.50	108.50	107.50	108.00	62,105
2022-02-07	108.50	108.50	107.50	108.00	430,612
2022-02-04	109.00	109.00	109.00	109.00	112,912
2022-02-03	108.00	110.00	108.00	109.00	158,472
2022-02-02	108.00	110.00	108.00	109.50	180,952
2022-02-01	109.50	110.00	109.00	109.00	183,469
2022-01-31	111.50	111.50	108.00	108.00	143,567
2022-01-28	111.50	112.50	111.00	111.00	202,506
2022-01-27	112.00	112.00	111.50	112.00	230,930
2022-01-26	110.00	110.00	110.00	111.00	113,921
2022-01-25	110.00	112.00	110.00	110.00	210,013
2022-01-24	111.00	111.00	110.00	111.00	151,251
2022-01-21	110.50	111.50	110.50	110.50	124,090
2022-01-20	110.50	110.50	110.50	110.50	87,258
2022-01-19	110.50	110.50	109.50	109.50	274,492
2022-01-18	109.00	110.00	109.00	110.00	197,489
2022-01-17	107.50	109.50	107.50	109.50	211,168
2022-01-14	108.00	109.00	107.00	107.00	57,304
2022-01-13	108.00	108.50	106.50	106.50	45,201
2022-01-12	107.50	108.50	107.50	107.50	50,392
2022-01-11	107.50	108.50	107.50	107.50	472,737
2022-01-10	108.00	108.50	107.50	108.00	86,654
2022-01-07	108.00	108.00	107.50	108.25	80,343
2022-01-06	108.50	108.50	107.50	108.00	91,595
2022-01-05	108.50	108.50	107.50	107.50	48,013
2022-01-04	109.50	109.50	107.50	107.50	78,552
2022-01-03	108.50	108.50	108.50	108.50	0
2021-12-31	109.00	109.00	108.00	108.50	48,371
2021-12-30	108.50	109.00	107.50	109.00	56,899
2021-12-29	110.50	111.00	109.00	109.75	68,717
2021-12-28	110.50	110.50	110.50	110.50	0
2021-12-27	110.50	110.50	110.50	110.50	0
2021-12-24	109.00	110.50	109.00	110.50	114,747
2021-12-23	110.50	110.50	110.50	110.50	60,837
2021-12-22	109.50	110.00	109.50	109.50	49,052
2021-12-21	110.00	110.50	110.00	110.50	162,584
2021-12-20	110.00	110.00	108.50	109.00	193,379
2021-12-17	109.50	110.00	108.50	109.50	421,894
2021-12-16	108.50	110.50	108.50	109.50	128,597
2021-12-15	110.50	110.50	110.50	110.50	129,010
2021-12-14	109.00	110.00	109.00	109.50	722,061
2021-12-13	108.50	108.50	108.50	108.50	1,014,819
2021-12-10	108.50	109.50	107.00	109.00	456,598
2021-12-09	106.50	108.50	106.00	108.50	198,486
2021-12-08	105.50	107.50	105.50	107.50	72,720
2021-12-07	106.00	107.50	104.50	106.00	354,843
2021-12-06	104.50	105.50	104.00	105.50	311,695
2021-12-03	104.00	104.50	103.00	104.50	100,307
2021-12-02	102.50	103.00	102.50	103.00	847,114
2021-12-01	98.80	103.00	98.80	103.00	762,439
2021-11-30	98.00	98.20	97.40	98.20	45,870
2021-11-29	99.20	101.00	98.00	98.00	279,846
2021-11-26	98.20	99.20	97.20	98.00	121,755
2021-11-25	99.00	99.20	98.80	99.00	415,271
2021-11-24	99.00	99.20	98.80	99.00	65,159
2021-11-23	97.80	98.80	97.80	98.30	24,299
2021-11-22	98.80	98.80	97.80	98.30	50,280
2021-11-19	98.00	98.00	98.00	98.00	107,944
2021-11-18	97.80	98.20	97.80	98.00	48,745
2021-11-17	98.40	98.80	98.00	98.20	209,987
2021-11-16	98.80	98.80	98.40	98.40	92,427
2021-11-15	99.00	99.00	98.00	98.40	69,516
2021-11-12	98.20	99.20	98.20	98.40	128,942
2021-11-11	98.60	99.20	98.00	99.20	130,090
2021-11-10	99.40	99.40	99.00	99.00	103,243
2021-11-09	99.40	99.60	98.80	99.00	78,495
2021-11-08	99.40	99.60	98.40	99.00	263,571
2021-11-05	98.40	99.60	98.40	99.00	535,930
2021-11-04	99.40	99.40	97.80	99.20	120,474
2021-11-03	99.00	99.00	98.40	98.70	85,340
2021-11-02	99.00	99.40	98.40	98.40	86,987
2021-11-01	98.60	99.00	98.40	98.70	94,322
2021-10-29	99.40	99.40	99.40	99.40	104,032
2021-10-28	99.20	99.40	98.60	99.00	96,791
2021-10-27	98.60	98.70	98.60	98.70	52,007
2021-10-26	99.60	99.60	98.60	98.60	171,933
2021-10-25	98.40	99.60	98.40	99.00	243,514
2021-10-22	100.50	100.50	99.80	99.00	121,306
2021-10-21	100.00	100.00	100.00	100.00	116,391
2021-10-20	99.60	100.00	99.20	100.00	318,302
2021-10-19	99.20	99.60	98.80	99.00	153,521
2021-10-18	99.20	99.20	98.20	99.00	329,271
2021-10-15	99.00	99.20	98.80	98.80	429,313
2021-10-14	98.80	99.80	98.40	99.80	172,056
2021-10-13	99.40	99.60	99.00	99.40	83,794
2021-10-12	99.40	99.60	99.00	99.00	98,862
2021-10-11	99.80	101.50	98.80	101.50	113,397
2021-10-08	100.50	101.00	100.50	101.00	185,391
2021-10-07	99.75	99.75	99.70	99.70	102,964
2021-10-06	101.00	101.00	99.60	99.75	242,646
2021-10-05	101.00	101.00	100.00	100.50	275,160
2021-10-04	103.50	104.00	101.00	101.00	718,039
2021-10-01	103.00	104.00	102.50	103.00	151,841
2021-09-30	106.00	106.00	102.50	102.50	285,710
2021-09-29	104.50	106.00	104.50	106.00	56,745
2021-09-28	107.00	107.00	104.50	105.00	48,444
2021-09-27	107.00	107.00	105.50	105.50	139,100
2021-09-24	105.50	106.50	105.50	106.50	131,219
2021-09-23	106.00	106.50	105.50	105.50	208,711
2021-09-22	105.00	105.00	105.00	105.00	62,568
2021-09-21	106.00	106.50	105.00	106.00	72,280
2021-09-20	107.00	107.00	104.50	106.00	270,096
2021-09-17	106.00	106.00	105.00	105.00	197,755
2021-09-16	106.50	106.50	106.50	106.00	462,389
2021-09-15	106.00	106.50	105.00	105.50	342,183
2021-09-14	107.00	107.50	107.00	107.50	278,817
2021-09-13	108.00	108.00	107.00	107.00	536,451
2021-09-10	109.50	109.50	107.50	107.50	100,766
2021-09-09	108.50	109.50	108.00	108.00	114,411
2021-09-08	109.50	109.50	108.00	108.00	98,465
2021-09-07	109.00	111.00	108.50	108.50	78,909
2021-09-06	110.00	110.00	108.50	108.50	157,399
2021-09-03	112.00	112.00	108.50	108.50	247,173
2021-09-02	112.00	112.00	110.00	110.00	215,187
2021-09-01	112.00	113.00	111.00	112.50	367,533
2021-08-31	110.00	112.50	110.00	112.50	357,079
2021-08-30	109.25	109.25	109.25	109.25	0
2021-08-27	109.50	109.50	108.50	109.25	184,999
2021-08-26	108.50	109.50	107.00	107.00	123,241

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