Regional Reit Share History

Regional Reit Share Price history. The following table shows end-of-day data RGL historical share prices for Regional Reit, 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.

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

Date	Open	High	Low	Close	Volume
2026-08-21	95.00	96.20	93.60	95.00	111,699
2026-08-20	93.60	96.20	93.60	96.20	44,824
2026-08-19	93.50	94.70	91.90	94.00	312,710
2026-08-18	95.00	95.00	93.20	93.50	171,747
2026-08-17	95.90	96.50	92.80	92.80	126,361
2026-08-14	97.00	97.00	93.70	93.70	300,642
2026-08-13	100.00	100.00	97.80	97.80	116,683
2026-08-12	98.10	98.10	98.10	98.10	24,058
2026-08-11	97.70	99.60	97.60	98.00	92,909
2026-08-10	99.90	99.90	95.50	98.00	669,103
2026-08-07	99.00	99.00	97.80	98.00	162,369
2026-08-06	98.00	99.00	98.00	99.00	207,981
2026-08-05	97.00	99.00	97.00	98.00	191,257
2026-08-04	97.90	99.90	96.00	96.00	1,133,745
2026-08-03	98.50	98.50	97.00	97.00	252,092
2026-07-31	98.00	99.00	97.50	98.30	201,016
2026-07-30	97.40	98.00	96.60	97.00	122,332
2026-07-29	98.00	98.00	95.60	97.20	308,346
2026-07-28	98.00	98.50	94.90	95.60	253,385
2026-07-27	97.50	99.00	96.20	98.00	346,098
2026-07-24	99.90	99.90	95.00	97.90	161,877
2026-07-23	97.50	97.50	97.50	97.50	81,354
2026-07-22	99.90	99.90	96.00	99.10	123,970
2026-07-21	98.50	99.10	96.30	96.40	149,937
2026-07-20	95.10	98.90	94.00	98.30	203,488
2026-07-17	98.00	99.00	97.20	98.20	368,073
2026-07-16	95.10	97.70	95.10	97.50	465,283
2026-07-15	98.00	99.00	97.00	98.00	370,765
2026-07-14	95.50	98.00	95.10	97.60	744,653
2026-07-13	95.50	96.40	95.40	96.40	89,173
2026-07-10	95.40	95.60	94.00	95.50	417,070
2026-07-09	94.50	95.10	94.50	95.10	210,548
2026-07-08	94.00	95.40	93.30	95.40	585,001
2026-07-07	93.50	95.00	93.50	95.00	205,354
2026-07-06	94.00	95.00	94.00	94.60	245,267
2026-07-03	94.30	95.00	94.30	94.30	190,684
2026-07-02	94.00	94.00	94.00	94.00	239,220
2026-07-01	93.80	94.90	90.70	94.20	360,299
2026-06-30	93.00	94.00	91.70	92.70	218,858
2026-06-29	91.00	93.60	90.70	93.20	273,481
2026-06-26	92.50	92.80	90.40	92.00	148,457
2026-06-25	91.60	93.40	91.00	92.00	219,455
2026-06-24	90.30	92.20	90.30	92.00	145,008
2026-06-23	90.10	92.00	90.10	92.00	143,067
2026-06-22	91.00	93.40	91.00	92.00	223,240
2026-06-19	92.00	93.50	91.30	92.00	639,010
2026-06-18	91.50	93.00	91.40	92.60	358,221
2026-06-17	91.50	92.50	91.00	91.50	549,529
2026-06-16	91.00	92.40	90.90	91.00	1,390,307
2026-06-15	90.40	92.10	90.40	91.00	60,814
2026-06-12	91.90	92.50	90.30	91.00	234,837
2026-06-11	90.00	90.50	90.00	90.50	72,762
2026-06-10	91.00	91.30	90.70	91.30	308,155
2026-06-09	87.60	91.20	87.60	91.00	388,872
2026-06-08	85.50	91.30	85.50	91.30	64,916
2026-06-05	89.30	90.00	89.00	89.70	342,286
2026-06-04	88.80	90.40	85.50	90.40	204,455
2026-06-03	89.00	89.10	88.40	88.40	170,724
2026-06-02	88.70	89.00	88.00	89.00	166,660
2026-06-01	89.00	89.20	88.00	88.70	362,155
2026-05-29	89.40	89.90	88.30	88.30	255,527
2026-05-28	89.00	89.50	88.00	88.30	281,937
2026-05-27	91.10	92.00	90.40	90.60	398,748
2026-05-26	91.40	91.50	88.90	88.90	391,972
2026-05-25	91.00	91.00	91.00	91.00	0
2026-05-22	90.00	92.00	90.00	91.00	790,222
2026-05-21	91.00	92.00	90.40	91.00	389,790
2026-05-20	91.40	91.40	89.80	90.40	250,621
2026-05-19	89.50	89.80	89.00	89.50	267,277
2026-05-18	88.80	89.20	88.80	89.00	178,523
2026-05-15	86.30	90.10	86.30	90.10	214,421
2026-05-14	93.00	93.00	93.00	93.00	45,580
2026-05-13	88.70	88.70	86.40	86.40	86,272
2026-05-12	87.00	88.20	86.50	88.00	109,900
2026-05-11	89.00	89.00	86.60	87.80	580,698
2026-05-08	86.10	93.10	86.00	86.00	357,371
2026-05-07	85.50	86.00	85.50	86.00	237,620
2026-05-06	86.00	86.00	86.00	86.00	138,974
2026-05-05	85.50	90.10	85.50	89.00	129,432
2026-05-04	92.70	92.70	92.70	92.70	0
2026-05-01	90.00	92.70	90.00	92.70	45,125
2026-04-30	89.00	89.00	86.70	86.70	291,142
2026-04-29	86.30	86.30	86.30	86.30	120,984
2026-04-28	89.00	89.20	86.80	86.80	80,514
2026-04-27	86.50	94.30	86.50	94.30	103,309
2026-04-24	89.80	90.00	87.10	87.50	222,772
2026-04-23	94.40	94.40	87.10	89.80	496,025
2026-04-22	94.50	94.50	86.10	86.10	204,934
2026-04-21	89.50	90.80	89.50	90.00	69,032
2026-04-20	91.10	91.10	88.50	91.00	237,806
2026-04-17	90.10	94.70	88.20	92.40	112,445
2026-04-16	93.10	93.10	92.00	92.00	109,788
2026-04-15	94.10	94.10	90.30	90.90	94,798
2026-04-14	94.80	94.80	92.50	92.50	470,918
2026-04-13	93.00	94.90	93.00	94.10	250,238
2026-04-10	91.10	95.00	91.10	94.10	281,827
2026-04-09	89.70	93.50	89.70	91.70	207,181
2026-04-08	90.00	91.40	90.00	90.10	280,922
2026-04-07	92.50	92.50	88.00	89.50	194,596
2026-04-06	87.00	87.00	87.00	87.00	0
2026-04-03	87.00	87.00	87.00	87.00	0
2026-04-02	87.70	92.40	87.00	87.00	394,270
2026-04-01	90.70	90.70	88.20	88.20	446,300
2026-03-31	86.20	90.30	86.10	86.50	254,592
2026-03-30	86.40	89.20	86.30	88.00	247,032
2026-03-27	89.30	89.80	87.10	87.10	542,246
2026-03-26	92.50	92.50	86.50	86.50	150,435
2026-03-25	90.80	91.70	90.10	91.00	318,762
2026-03-24	90.00	90.60	89.70	90.00	734,559
2026-03-23	89.10	92.50	89.10	92.50	395,646
2026-03-20	93.00	94.00	91.50	91.50	732,371
2026-03-19	96.00	96.00	92.70	92.90	325,922
2026-03-18	98.80	99.70	96.40	96.50	524,835
2026-03-17	98.50	98.70	98.30	98.70	124,668
2026-03-16	98.80	99.40	98.70	98.70	575,742
2026-03-13	99.40	99.50	98.60	99.50	348,682
2026-03-12	99.00	99.90	98.80	98.80	353,061
2026-03-11	98.00	98.90	97.30	98.90	212,246
2026-03-10	97.30	99.40	96.70	99.40	1,137,419
2026-03-09	95.20	96.00	94.60	95.40	243,835
2026-03-06	97.20	97.50	96.00	96.00	187,992
2026-03-05	97.30	98.40	95.10	98.30	383,997
2026-03-04	95.10	97.80	95.10	97.80	266,215
2026-03-03	98.10	98.60	95.30	95.30	334,961
2026-03-02	99.00	99.60	97.50	99.00	256,510
2026-02-27	96.00	101.40	96.00	99.10	273,962
2026-02-26	98.60	100.80	98.40	98.40	516,884
2026-02-25	99.70	101.40	99.20	101.40	764,250
2026-02-24	102.20	102.20	99.40	99.50	865,312
2026-02-23	100.80	102.40	100.40	102.40	487,918
2026-02-20	103.80	103.80	101.00	101.40	455,181
2026-02-19	103.80	103.80	94.10	102.00	2,029,806
2026-02-18	107.80	107.80	106.80	106.80	178,738
2026-02-17	110.20	110.20	106.00	106.40	252,366
2026-02-16	107.20	108.00	104.40	104.40	205,072
2026-02-13	108.20	108.20	107.00	107.00	270,402
2026-02-12	107.60	109.60	107.60	108.80	324,479
2026-02-11	108.00	110.60	108.00	109.20	335,248
2026-02-10	107.00	108.20	106.60	107.80	440,873
2026-02-09	107.40	107.40	106.40	106.40	245,347
2026-02-06	106.40	107.40	106.40	107.00	189,379
2026-02-05	108.20	108.20	105.80	107.00	457,147
2026-02-04	98.80	106.20	98.80	106.20	504,385
2026-02-03	108.60	108.60	103.60	103.80	279,972
2026-02-02	103.00	104.40	103.00	103.20	317,905
2026-01-30	102.00	106.80	101.80	102.40	540,031
2026-01-29	100.00	102.40	99.90	101.40	1,024,603
2026-01-28	101.20	101.60	100.20	100.20	1,199,152
2026-01-27	101.00	101.80	101.00	101.20	276,461
2026-01-26	102.20	102.20	100.60	100.60	1,061,901
2026-01-23	104.60	104.60	102.40	102.40	301,931
2026-01-22	104.00	104.00	103.20	103.40	380,059
2026-01-21	104.20	104.20	104.00	104.00	112,116
2026-01-20	104.00	106.80	103.80	103.80	222,349
2026-01-19	104.20	104.20	104.20	104.20	157,512
2026-01-16	104.20	105.00	104.00	104.00	306,239
2026-01-15	105.60	105.60	103.80	104.60	557,295
2026-01-14	106.20	106.20	105.80	106.00	186,066
2026-01-13	107.00	107.00	105.60	106.00	250,279
2026-01-12	106.20	109.60	106.00	106.20	384,658
2026-01-09	107.00	108.00	106.40	106.40	388,838
2026-01-08	106.60	106.60	106.60	106.60	253,778
2026-01-07	107.20	107.40	107.20	107.40	236,896
2026-01-06	106.60	107.40	106.60	107.40	587,117
2026-01-05	107.80	109.00	107.00	107.20	247,442
2026-01-02	105.00	108.00	105.00	107.40	540,573
2026-01-01	106.80	106.80	106.80	106.80	0
2025-12-31	106.00	106.80	106.00	106.80	171,036
2025-12-30	102.60	105.40	100.20	104.20	239,038
2025-12-29	101.40	105.60	101.40	104.20	473,190
2025-12-26	100.20	100.20	100.20	100.20	0
2025-12-25	100.20	100.20	100.20	100.20	0
2025-12-24	101.40	104.40	100.20	100.20	906,258
2025-12-23	100.00	100.00	99.60	100.00	892,741
2025-12-22	100.20	101.00	99.10	100.00	441,527
2025-12-19	102.00	102.00	101.00	101.00	417,484
2025-12-18	101.00	103.00	101.00	102.00	395,441
2025-12-17	101.00	102.00	99.50	102.00	327,114
2025-12-16	102.00	103.80	100.40	100.40	607,145
2025-12-15	102.00	102.40	102.00	102.00	51,141
2025-12-12	102.00	102.60	101.00	102.20	150,059
2025-12-11	102.00	103.80	100.00	103.80	626,104
2025-12-10	100.00	102.20	100.00	101.60	1,139,304
2025-12-09	101.20	105.00	100.20	100.20	369,652
2025-12-08	103.40	105.60	103.40	105.60	60,743
2025-12-05	105.20	106.20	104.40	104.40	98,483
2025-12-04	106.20	108.20	105.40	106.00	299,032
2025-12-03	106.60	107.60	105.20	106.60	326,928
2025-12-02	105.80	107.60	103.40	107.00	141,083
2025-12-01	106.80	107.00	104.40	105.60	120,285
2025-11-28	105.20	107.80	105.00	106.00	221,489
2025-11-27	105.00	106.20	105.00	105.00	82,147
2025-11-26	101.20	106.00	101.20	105.00	96,477
2025-11-25	102.00	102.80	99.00	102.80	538,739
2025-11-24	98.80	102.20	98.80	101.40	248,077
2025-11-21	102.00	102.00	100.00	101.00	85,560
2025-11-20	101.00	101.80	100.00	101.00	292,311
2025-11-19	101.20	101.20	101.20	101.20	376,988
2025-11-18	104.40	104.40	102.20	102.80	232,874
2025-11-17	101.80	104.60	101.80	104.60	417,974
2025-11-14	102.60	107.20	102.40	106.00	228,498
2025-11-13	105.00	105.00	105.00	105.00	121,902
2025-11-12	105.00	105.20	104.00	104.20	321,077
2025-11-11	101.00	106.00	101.00	105.80	562,631
2025-11-10	103.00	106.40	103.00	105.60	199,290
2025-11-07	106.40	106.60	105.00	105.80	163,851
2025-11-06	106.20	107.00	105.20	106.40	74,621
2025-11-05	107.00	107.20	105.00	105.40	229,965
2025-11-04	106.00	107.00	106.00	106.80	159,595
2025-11-03	106.60	106.80	104.80	106.80	477,031
2025-10-31	105.00	108.00	105.00	106.20	428,440
2025-10-30	108.20	109.60	107.60	108.20	179,103
2025-10-29	110.00	111.40	108.40	109.40	204,889
2025-10-28	110.40	111.40	110.40	110.60	197,123
2025-10-27	109.20	112.00	109.20	111.60	186,184
2025-10-24	108.20	113.60	108.20	112.40	156,664
2025-10-23	110.20	114.00	110.20	112.60	286,356
2025-10-22	113.20	113.60	112.40	113.60	106,039
2025-10-21	113.00	113.40	111.40	111.40	332,009
2025-10-20	115.00	115.00	112.40	113.20	134,219
2025-10-17	111.00	114.80	111.00	111.80	400,911
2025-10-16	113.40	115.00	113.40	114.80	259,217
2025-10-15	115.00	115.00	113.40	115.00	139,039
2025-10-14	116.60	116.60	113.40	114.60	119,034
2025-10-13	116.80	116.80	114.20	115.80	332,095
2025-10-10	118.00	118.00	116.00	116.00	146,026
2025-10-09	115.00	117.20	115.00	117.20	194,210
2025-10-08	116.00	116.00	115.40	115.80	239,591
2025-10-07	115.60	116.40	115.20	116.00	332,672
2025-10-06	116.00	116.20	114.80	115.20	298,231
2025-10-03	116.00	117.40	116.00	116.00	169,170
2025-10-02	116.80	117.00	115.20	115.20	244,236
2025-10-01	118.00	118.00	116.80	116.80	181,026
2025-09-30	118.00	119.00	117.60	118.40	203,305
2025-09-29	117.00	117.80	115.40	117.80	122,642
2025-09-26	116.80	118.40	115.40	117.40	168,718
2025-09-25	115.00	118.20	115.00	116.00	259,537
2025-09-24	119.00	119.00	118.00	118.00	86,847
2025-09-23	115.00	118.40	115.00	118.00	185,584
2025-09-22	118.80	118.80	116.20	116.20	361,701
2025-09-19	121.00	121.00	117.00	117.00	559,848
2025-09-18	122.00	122.00	120.00	120.00	317,201
2025-09-17	126.80	126.80	120.80	122.00	241,226
2025-09-16	123.20	123.60	122.00	122.00	139,924
2025-09-15	123.80	124.00	123.00	123.00	184,879
2025-09-12	123.40	124.80	123.00	124.80	134,544
2025-09-11	124.60	124.60	123.20	124.00	240,973
2025-09-10	122.60	124.00	122.00	123.40	180,770
2025-09-09	123.00	123.20	120.60	122.20	340,900
2025-09-08	122.00	125.00	121.40	125.00	175,470
2025-09-05	122.20	123.60	122.00	123.00	350,160
2025-09-04	124.20	124.20	122.20	123.00	202,326
2025-09-03	118.00	124.00	118.00	124.00	90,340
2025-09-02	122.00	122.60	121.00	121.20	242,478
2025-09-01	123.00	123.00	121.20	122.00	235,028
2025-08-29	118.00	124.00	118.00	124.00	137,854
2025-08-28	118.00	124.00	118.00	123.00	158,792
2025-08-27	120.20	124.00	120.20	122.20	213,713
2025-08-26	123.00	124.00	120.80	120.80	83,096
2025-08-25	123.80	123.80	123.80	123.80	0
2025-08-22	123.40	124.20	121.80	123.80	150,826
2025-08-21	124.20	124.20	121.00	122.60	125,010
2025-08-20	123.20	124.60	122.40	124.60	73,652
2025-08-19	125.80	125.80	123.00	123.00	84,976
2025-08-18	123.20	124.60	123.00	124.60	71,717
2025-08-15	123.20	124.40	122.00	124.00	400,445
2025-08-14	120.00	124.40	120.00	123.00	314,711
2025-08-13	120.00	122.60	120.00	120.60	149,499
2025-08-12	122.00	123.00	121.00	121.60	66,116
2025-08-11	122.00	124.20	122.00	123.60	91,463
2025-08-08	123.80	126.00	123.40	124.40	206,852
2025-08-07	120.00	123.60	120.00	123.40	185,424
2025-08-06	122.20	124.00	122.20	123.40	215,388
2025-08-05	122.00	123.00	121.80	123.00	227,144
2025-08-04	121.80	122.00	120.00	122.00	90,324
2025-08-01	120.00	124.40	120.00	120.40	132,222
2025-07-31	119.60	125.40	119.60	123.80	352,268
2025-07-30	127.00	128.60	123.40	123.40	212,633
2025-07-29	127.00	127.60	127.00	127.20	104,836
2025-07-28	127.20	127.60	127.00	127.60	176,887
2025-07-25	125.40	127.20	125.00	127.20	314,851
2025-07-24	125.00	127.40	125.00	127.40	55,320
2025-07-23	124.60	126.00	124.60	126.00	137,310
2025-07-22	123.80	125.00	123.80	123.80	200,702
2025-07-21	124.40	124.40	123.60	123.80	38,998
2025-07-18	127.40	127.60	126.00	126.00	178,957
2025-07-17	125.00	127.60	125.00	127.60	131,518
2025-07-16	124.40	126.00	124.40	125.40	79,165
2025-07-15	125.60	127.60	125.00	125.40	242,778
2025-07-14	125.00	125.60	124.20	125.60	395,157
2025-07-11	123.60	125.60	123.60	125.00	336,542
2025-07-10	118.00	123.80	118.00	123.80	277,329
2025-07-09	123.20	124.80	118.20	118.20	5,270,157
2025-07-08	124.00	124.40	123.20	124.40	115,021
2025-07-07	126.00	126.20	124.60	124.60	99,363
2025-07-04	123.00	127.00	123.00	126.00	144,088
2025-07-03	124.80	125.00	124.00	124.20	131,366
2025-07-02	123.00	125.00	122.00	124.60	591,155
2025-07-01	122.00	123.20	121.20	122.00	406,592
2025-06-30	123.00	123.60	121.20	121.20	285,639
2025-06-27	120.00	123.00	120.00	123.00	402,407
2025-06-26	120.60	121.00	118.20	120.40	427,803
2025-06-25	115.60	119.00	115.60	117.40	114,044
2025-06-24	118.80	119.00	117.00	118.60	143,624
2025-06-23	119.00	119.00	114.00	118.60	209,449
2025-06-20	117.00	118.60	113.80	113.80	352,870
2025-06-19	114.00	118.00	114.00	116.60	68,953
2025-06-18	115.20	118.80	115.00	116.60	130,631
2025-06-17	118.80	119.00	115.00	115.00	99,241
2025-06-16	117.40	118.80	117.00	117.00	150,095
2025-06-13	116.20	118.00	114.20	117.00	184,423
2025-06-12	115.00	119.00	115.00	116.60	66,043
2025-06-11	120.20	120.80	117.00	119.00	130,037
2025-06-10	118.80	121.00	118.20	120.00	189,365
2025-06-09	117.00	119.40	117.00	119.40	149,165
2025-06-06	117.80	118.20	115.20	117.40	278,685
2025-06-05	116.00	116.80	115.20	116.20	234,268
2025-06-04	115.00	116.00	115.00	115.00	136,179
2025-06-03	118.00	118.00	114.20	115.00	152,804
2025-06-02	117.20	117.20	113.60	115.00	87,778
2025-05-30	117.00	117.20	114.00	114.00	159,990
2025-05-29	116.00	116.60	114.20	115.00	174,632
2025-05-28	119.80	119.80	114.00	115.40	255,330
2025-05-27	113.20	115.80	113.20	113.80	194,258
2025-05-26	113.20	113.20	113.20	113.20	0
2025-05-23	113.00	115.00	111.00	113.20	227,409
2025-05-22	115.00	118.00	112.80	112.80	235,359
2025-05-21	118.80	119.60	116.20	116.60	297,514
2025-05-20	120.80	121.00	118.80	119.00	1,122,425
2025-05-19	120.40	121.60	119.80	120.40	570,005
2025-05-16	118.80	121.00	118.80	120.40	142,443
2025-05-15	119.80	121.00	116.60	119.40	297,638
2025-05-14	115.00	120.40	115.00	115.20	115,951
2025-05-13	116.20	120.00	116.00	117.60	45,062
2025-05-12	116.40	120.20	116.20	119.40	69,386
2025-05-09	120.00	120.60	116.00	116.00	140,932
2025-05-08	118.80	120.00	118.80	120.00	43,723
2025-05-07	118.20	120.60	118.00	118.00	92,374
2025-05-06	118.00	120.00	118.00	118.00	101,392
2025-05-05	119.60	119.60	119.60	119.60	0
2025-05-02	120.20	122.00	118.80	119.60	172,789
2025-05-01	120.20	120.80	118.20	119.00	30,612
2025-04-30	121.00	122.00	119.20	119.20	134,436
2025-04-29	115.60	120.80	115.60	119.60	319,814
2025-04-28	117.60	120.80	117.00	118.00	149,145
2025-04-25	118.00	119.00	114.00	117.20	222,748
2025-04-24	114.00	114.00	112.20	113.00	56,506
2025-04-23	114.00	114.60	110.00	110.00	211,498
2025-04-22	109.20	114.00	109.20	113.20	47,708
2025-04-21	110.00	110.00	110.00	110.00	0
2025-04-18	110.00	110.00	110.00	110.00	0
2025-04-17	109.40	111.00	109.20	110.00	206,777
2025-04-16	109.60	109.60	109.60	109.60	65,305
2025-04-15	108.40	110.60	108.40	109.80	149,722
2025-04-14	106.60	106.60	106.60	106.60	155,082
2025-04-11	104.40	106.60	103.60	105.60	148,582
2025-04-10	108.00	108.00	97.60	101.60	389,980
2025-04-09	104.80	104.80	102.00	102.20	200,641
2025-04-08	98.40	105.00	98.40	104.80	269,668
2025-04-07	106.20	106.20	100.80	102.80	540,301
2025-04-04	107.00	110.00	107.00	108.60	323,003
2025-04-03	110.00	111.40	110.00	111.00	164,525
2025-04-02	108.60	111.00	108.60	111.00	210,045
2025-04-01	108.20	110.00	108.20	110.00	205,949
2025-03-31	107.00	108.80	107.00	108.00	264,798
2025-03-28	109.00	109.80	107.60	108.40	519,258
2025-03-27	105.00	110.00	105.00	108.80	173,200
2025-03-26	105.80	107.60	102.40	105.80	452,936
2025-03-25	104.00	107.00	103.00	105.40	247,004
2025-03-24	103.80	104.80	103.80	104.00	181,956
2025-03-21	102.40	103.60	101.20	103.60	1,850,049
2025-03-20	106.00	106.00	99.00	102.20	424,256
2025-03-19	105.00	107.00	101.00	102.40	142,460
2025-03-18	106.20	110.00	106.00	106.00	316,600
2025-03-17	104.80	107.80	103.60	107.40	395,258
2025-03-14	104.00	105.20	103.00	103.80	178,480
2025-03-13	108.00	108.00	103.20	104.60	205,397
2025-03-12	100.40	105.60	100.40	104.60	280,994
2025-03-11	109.00	109.00	104.40	104.60	388,655
2025-03-10	108.20	110.00	108.20	108.60	231,514
2025-03-07	112.00	112.00	108.80	110.40	151,455
2025-03-06	113.00	113.00	109.40	110.00	290,720
2025-03-05	110.20	110.20	108.40	110.00	206,082
2025-03-04	112.00	112.40	111.00	111.00	207,465
2025-03-03	112.00	112.40	111.40	112.40	98,013
2025-02-28	114.00	114.00	111.00	111.60	309,398
2025-02-27	116.00	116.00	111.80	113.40	346,262
2025-02-26	118.00	118.00	113.00	114.40	374,544
2025-02-25	114.40	116.40	112.60	114.20	482,293
2025-02-24	116.00	118.40	113.60	114.60	349,521
2025-02-21	114.20	114.60	113.20	114.60	117,677
2025-02-20	113.60	115.00	111.80	114.60	826,311
2025-02-19	116.80	116.80	114.00	116.20	294,911
2025-02-18	116.60	120.20	114.60	116.20	196,219
2025-02-17	123.80	124.20	116.40	117.40	211,178
2025-02-14	120.00	121.00	119.20	120.40	283,831
2025-02-13	118.00	121.20	118.00	121.00	166,938
2025-02-12	121.00	121.00	119.40	119.80	81,112
2025-02-11	123.40	123.40	120.00	120.20	90,503
2025-02-10	119.00	121.60	119.00	121.00	157,936
2025-02-07	120.00	120.00	118.40	118.80	506,203
2025-02-06	121.40	121.40	118.60	119.40	128,942
2025-02-05	113.60	119.60	113.60	118.20	213,009
2025-02-04	113.00	120.80	113.00	117.20	84,137
2025-02-03	119.00	119.60	114.80	114.80	280,443
2025-01-31	115.00	118.80	114.60	117.40	361,130
2025-01-30	115.40	116.00	114.20	114.60	193,798
2025-01-29	120.00	120.00	113.40	114.60	258,561
2025-01-28	114.20	118.60	114.20	116.00	208,318
2025-01-27	114.40	117.40	114.40	115.00	355,126
2025-01-24	114.60	115.80	113.00	113.40	261,364
2025-01-23	114.80	115.00	114.20	115.00	285,968
2025-01-22	116.60	116.60	114.60	114.60	107,525
2025-01-21	117.20	117.20	115.60	116.00	143,724
2025-01-20	119.00	119.80	118.20	118.20	72,131
2025-01-17	118.00	120.60	117.80	118.80	175,695
2025-01-16	118.00	118.00	114.60	116.20	141,489
2025-01-15	116.00	117.20	114.60	117.20	289,988
2025-01-14	117.00	117.00	114.00	115.20	330,753
2025-01-13	114.60	114.60	113.00	114.60	526,033
2025-01-10	114.20	115.20	112.40	114.40	558,305
2025-01-09	115.00	115.40	113.40	114.60	443,291
2025-01-08	114.40	116.80	112.20	115.40	961,585
2025-01-07	116.80	116.80	114.60	115.20	124,754
2025-01-06	117.00	117.00	115.20	116.60	197,302
2025-01-03	120.00	120.00	114.60	116.80	588,587
2025-01-02	115.00	118.40	115.00	117.40	185,755
2025-01-01	115.20	115.20	115.20	115.20	0
2024-12-31	114.60	115.80	114.00	115.20	517,270
2024-12-30	116.40	117.00	114.40	114.60	463,529
2024-12-27	123.00	123.00	112.40	115.80	322,898
2024-12-26	119.40	119.40	119.40	119.40	0
2024-12-25	119.40	119.40	119.40	119.40	0
2024-12-24	122.20	122.20	119.20	119.40	48,656
2024-12-23	123.00	123.00	115.80	116.60	101,068
2024-12-20	117.60	117.80	116.00	116.00	382,482
2024-12-19	117.00	118.00	115.80	115.80	332,306
2024-12-18	120.00	120.00	117.80	118.00	222,915
2024-12-17	118.00	120.40	117.20	117.80	134,012
2024-12-16	122.00	122.00	118.40	119.40	195,521
2024-12-13	118.00	120.60	118.00	119.20	162,183
2024-12-12	118.00	120.00	117.40	117.40	302,058
2024-12-11	124.00	124.00	118.00	118.00	406,629
2024-12-10	124.00	124.00	121.00	121.60	308,000
2024-12-09	126.80	126.80	123.00	123.40	136,466
2024-12-06	125.00	126.20	124.60	125.00	266,078
2024-12-05	125.00	125.60	124.00	125.00	79,430
2024-12-04	123.00	125.40	123.00	125.00	173,279
2024-12-03	124.20	124.20	122.20	123.80	229,457
2024-12-02	125.20	125.20	122.80	124.60	169,488
2024-11-29	125.20	126.00	124.20	125.60	63,369
2024-11-28	125.20	127.80	124.40	125.60	51,589
2024-11-27	124.40	125.80	122.60	125.20	149,013
2024-11-26	124.20	129.00	124.20	124.80	203,630
2024-11-25	128.00	130.20	125.80	129.00	785,721
2024-11-22	124.00	127.20	123.80	126.00	159,926
2024-11-21	128.00	128.00	123.20	123.40	217,857
2024-11-20	128.00	128.00	125.20	126.40	288,441
2024-11-19	126.00	127.60	125.80	126.40	331,804
2024-11-18	129.00	129.00	125.80	126.00	609,834
2024-11-15	126.60	128.00	126.00	128.00	197,052
2024-11-14	123.00	127.80	121.40	126.40	603,798
2024-11-13	124.00	125.80	121.00	122.00	954,065
2024-11-12	124.40	124.40	121.20	123.20	532,315
2024-11-11	130.00	130.00	124.20	124.20	327,520
2024-11-08	124.80	125.20	123.80	124.40	344,159
2024-11-07	125.00	125.60	124.00	124.80	291,691
2024-11-06	132.00	132.00	122.80	123.20	393,717
2024-11-05	127.20	127.60	125.20	125.20	175,359
2024-11-04	133.20	133.20	125.80	126.00	144,579
2024-11-01	127.20	129.00	126.00	126.60	507,563
2024-10-31	130.80	131.00	127.80	128.20	330,083
2024-10-30	129.40	133.80	129.00	131.80	205,713
2024-10-29	132.00	132.00	129.80	129.80	140,185
2024-10-28	131.00	133.20	129.20	131.80	437,734
2024-10-25	130.00	131.80	129.60	130.40	238,656
2024-10-24	130.00	132.00	129.00	130.00	785,718
2024-10-23	128.00	130.00	127.00	128.80	1,559,354
2024-10-22	128.00	128.00	126.00	128.00	270,543
2024-10-21	125.00	128.00	125.00	125.60	350,329
2024-10-18	127.00	128.00	126.60	126.60	479,101
2024-10-17	129.00	129.60	126.40	127.60	376,736
2024-10-16	132.00	132.00	129.00	129.00	3,585,223
2024-10-15	128.00	135.00	128.00	132.40	298,436
2024-10-14	131.00	133.00	130.60	132.40	115,676
2024-10-11	129.00	133.80	127.80	133.80	356,637
2024-10-10	130.00	131.00	128.60	130.00	177,042
2024-10-09	130.00	132.80	129.60	132.80	251,076
2024-10-08	129.00	130.40	129.00	129.80	282,105
2024-10-07	129.00	130.40	129.00	130.40	470,336
2024-10-04	129.00	131.40	127.80	129.20	836,893
2024-10-03	135.00	135.00	127.80	129.00	321,451
2024-10-02	135.00	135.00	132.80	134.40	279,596
2024-10-01	135.00	135.00	133.60	135.00	438,425
2024-09-30	136.40	136.40	134.20	136.00	158,240
2024-09-27	136.00	137.60	135.40	137.40	181,062
2024-09-26	131.00	137.00	131.00	135.60	414,495
2024-09-25	139.00	139.00	133.00	134.40	452,853
2024-09-24	138.60	140.00	135.40	135.40	294,100
2024-09-23	136.00	140.00	136.00	138.20	328,518
2024-09-20	134.00	136.20	134.00	136.20	2,846,528
2024-09-19	131.00	138.00	131.00	135.00	374,450
2024-09-18	136.60	137.00	133.60	133.80	220,620
2024-09-17	135.00	138.60	135.00	136.80	156,197
2024-09-16	133.40	139.20	133.40	135.40	1,657,116
2024-09-13	131.00	139.60	130.80	137.80	635,338
2024-09-12	130.00	133.00	128.00	130.60	260,485
2024-09-11	127.00	130.80	125.00	128.40	564,036
2024-09-10	133.00	133.00	124.50	126.50	457,173
2024-09-09	126.50	129.00	125.00	127.50	257,358
2024-09-06	124.00	127.50	123.50	127.50	292,083
2024-09-05	130.00	132.00	124.50	124.50	397,839
2024-09-04	125.50	126.00	122.50	126.00	273,586
2024-09-03	126.50	128.50	125.50	126.00	289,982
2024-09-02	128.00	129.50	127.00	127.00	214,829
2024-08-30	129.00	131.00	127.00	131.00	433,267
2024-08-29	136.00	136.00	126.00	128.00	407,713
2024-08-28	138.00	138.00	133.50	134.00	144,697
2024-08-27	135.00	138.00	134.00	138.00	1,188,061
2024-08-26	135.50	135.50	135.50	135.50	0
2024-08-23	133.50	135.50	133.00	135.50	146,153
2024-08-22	129.00	136.00	129.00	133.00	338,023
2024-08-21	126.00	130.00	126.00	129.00	272,806
2024-08-20	128.00	131.00	127.00	128.50	277,331
2024-08-19	121.50	129.00	121.50	128.00	170,274
2024-08-16	127.00	127.50	122.00	122.00	76,046
2024-08-15	125.00	129.50	125.00	129.50	375,191
2024-08-14	129.00	129.00	126.50	128.50	83,210
2024-08-13	130.00	130.00	126.50	126.50	127,468
2024-08-12	127.50	127.50	126.00	127.00	219,826
2024-08-09	125.00	127.00	124.50	125.50	172,605
2024-08-08	124.00	125.50	122.00	125.00	217,985
2024-08-07	121.00	125.00	121.00	123.50	306,612
2024-08-06	124.00	125.00	119.50	121.00	934,054
2024-08-05	122.50	126.00	121.00	124.00	556,367
2024-08-02	128.50	129.00	125.00	126.50	477,259
2024-08-01	131.00	134.50	130.50	130.50	606,336
2024-07-31	131.00	137.00	130.50	131.50	374,186
2024-07-30	142.00	142.00	135.02	136.00	162,557
2024-07-29	135.00	140.06	135.00	137.00	73,445
2024-07-26	14.60	14.60	13.44	13.62	3,587,451
2024-07-25	13.10	13.58	13.02	13.58	5,178,582
2024-07-24	14.60	14.60	12.98	13.38	25,983,896
2024-07-23	14.60	14.60	13.68	14.20	9,684,260
2024-07-22	14.60	14.60	13.30	13.82	17,059,898
2024-07-19	13.72	14.08	13.50	13.60	6,571,760
2024-07-18	13.44	14.06	13.40	13.72	3,910,381
2024-07-17	13.18	13.84	13.00	13.48	3,648,513
2024-07-16	13.00	13.00	12.30	12.84	3,534,736
2024-07-15	13.20	13.20	12.66	12.66	4,979,138
2024-07-12	13.26	13.26	12.90	13.08	6,353,325
2024-07-11	12.88	13.40	12.70	13.32	6,103,867
2024-07-10	12.20	13.50	12.20	12.88	4,091,271
2024-07-09	13.96	13.96	12.40	12.82	5,422,226
2024-07-08	12.12	12.98	11.50	12.90	7,813,927
2024-07-05	12.40	12.52	12.06	12.20	4,109,789
2024-07-04	12.00	13.00	11.64	12.50	9,408,995
2024-07-03	14.50	14.50	12.50	12.70	7,452,587
2024-07-02	15.00	15.00	13.80	14.50	6,366,934
2024-07-01	15.00	15.40	13.52	14.36	7,861,293
2024-06-28	16.00	16.00	14.90	15.60	8,973,730
2024-06-27	16.60	16.60	14.30	16.06	7,730,583
2024-06-26	22.00	22.00	21.40	21.70	1,353,365
2024-06-25	20.30	21.60	20.30	21.60	821,206
2024-06-24	21.95	22.00	20.80	21.30	285,907
2024-06-21	19.96	21.30	19.96	20.95	1,185,471
2024-06-20	20.00	21.65	20.00	21.30	1,194,361
2024-06-19	20.65	21.65	20.50	21.35	727,285
2024-06-18	20.85	21.20	20.55	21.05	701,100
2024-06-17	20.15	21.10	20.15	20.55	1,079,404
2024-06-14	20.85	21.40	20.15	21.40	1,865,196
2024-06-13	22.00	22.10	20.40	21.65	918,488
2024-06-12	21.80	22.55	21.60	22.55	579,464
2024-06-11	22.05	22.30	21.45	22.10	806,111
2024-06-10	21.80	22.70	21.70	22.70	1,111,465
2024-06-07	21.35	22.30	21.35	21.80	1,547,169
2024-06-06	23.80	23.80	22.35	22.55	395,102
2024-06-05	22.10	22.50	22.10	22.45	595,246
2024-06-04	22.00	22.45	22.00	22.10	1,109,654
2024-06-03	23.10	23.10	22.15	22.70	886,045
2024-05-31	23.10	23.10	22.55	22.55	1,261,345
2024-05-30	23.05	23.60	22.25	23.15	2,000,692
2024-05-29	22.85	24.05	22.85	23.40	4,740,213
2024-05-28	24.55	24.55	23.00	23.55	1,260,789
2024-05-27	22.90	22.90	22.90	22.90	0
2024-05-24	23.90	23.95	22.90	22.90	972,053
2024-05-23	24.85	24.85	23.15	23.15	1,481,405
2024-05-22	24.00	24.50	23.15	24.25	1,518,386
2024-05-21	25.00	25.30	24.70	24.90	1,138,785
2024-05-20	24.90	25.30	24.60	25.30	1,312,951
2024-05-17	24.80	25.05	23.75	25.05	1,022,280
2024-05-16	25.05	25.05	24.50	24.90	3,556,131
2024-05-15	24.45	25.50	24.05	24.85	2,559,640
2024-05-14	24.75	25.05	24.25	24.90	542,750
2024-05-13	24.95	25.55	24.35	24.35	1,024,649
2024-05-10	24.40	25.50	24.40	25.10	1,799,833
2024-05-09	24.60	25.15	23.90	25.00	1,786,808
2024-05-08	23.90	24.50	23.85	24.35	992,419
2024-05-07	25.00	25.00	24.10	24.50	1,252,838
2024-05-06	23.95	23.95	23.95	23.95	0
2024-05-03	24.15	24.60	23.80	23.95	1,486,324
2024-05-02	22.80	24.15	22.65	24.15	2,491,142
2024-05-01	21.90	23.00	21.90	23.00	924,052
2024-04-30	22.80	23.05	22.25	22.40	1,267,866
2024-04-29	22.35	23.00	22.15	23.00	1,520,571
2024-04-26	21.90	23.00	21.55	22.45	1,505,211
2024-04-25	20.85	22.05	20.85	21.90	1,802,899
2024-04-24	21.85	22.25	21.60	21.90	1,839,974
2024-04-23	23.00	23.00	21.75	22.15	887,799
2024-04-22	22.00	23.40	22.00	22.75	2,981,060
2024-04-19	21.55	21.80	20.05	21.75	799,284
2024-04-18	20.30	21.50	20.15	21.40	1,579,073
2024-04-17	20.00	20.90	20.00	20.70	906,284
2024-04-16	19.90	20.35	19.70	20.00	2,174,047
2024-04-15	20.60	20.65	20.15	20.45	904,322
2024-04-12	20.15	20.40	20.00	20.30	923,229
2024-04-11	19.50	20.60	19.30	20.55	2,951,003
2024-04-10	20.00	20.00	19.00	19.14	1,642,510
2024-04-09	20.00	21.05	20.00	20.05	2,008,856
2024-04-08	19.20	20.30	18.80	20.30	2,794,478
2024-04-05	18.58	19.16	18.50	19.16	1,679,274
2024-04-04	19.54	20.20	19.04	19.06	1,664,761
2024-04-03	18.50	19.82	18.50	19.44	2,125,069
2024-04-02	21.00	21.00	18.50	18.50	3,461,583
2024-04-01	20.95	20.95	20.95	20.95	0
2024-03-29	20.95	20.95	20.95	20.95	0
2024-03-28	19.64	21.50	19.64	20.95	4,933,401
2024-03-27	17.80	20.25	17.80	20.25	4,920,827
2024-03-26	16.80	18.50	16.80	18.18	5,795,982
2024-03-25	17.40	18.00	16.82	17.62	1,791,554
2024-03-22	18.14	18.14	17.04	17.04	4,136,561
2024-03-21	16.90	18.18	16.90	17.70	3,684,560
2024-03-20	16.40	17.20	16.40	17.20	3,408,860
2024-03-19	17.58	17.74	16.60	16.76	4,419,770
2024-03-18	15.90	17.74	15.90	17.74	4,710,434
2024-03-15	16.30	17.20	15.74	16.00	4,518,637
2024-03-14	13.98	16.28	13.62	16.12	5,814,149
2024-03-13	13.76	15.06	13.54	14.12	11,020,372
2024-03-12	16.40	16.40	12.80	14.10	21,924,615
2024-03-11	20.25	20.35	20.00	20.15	481,198
2024-03-08	19.74	21.45	19.74	20.90	4,620,404
2024-03-07	18.58	19.82	18.58	19.80	2,946,117
2024-03-06	19.48	19.56	18.60	18.94	1,600,404
2024-03-05	19.20	20.10	18.62	19.38	3,514,319
2024-03-04	20.50	20.50	18.52	19.16	6,817,619
2024-03-01	20.50	21.30	20.50	20.90	4,883,166
2024-02-29	22.10	22.10	21.00	21.45	3,557,047
2024-02-28	23.75	23.75	22.35	22.35	6,991,504
2024-02-27	24.35	25.20	24.00	24.00	10,117,672
2024-02-26	24.60	25.35	24.00	24.50	13,222,510
2024-02-23	22.85	24.85	22.50	24.50	4,530,636
2024-02-22	21.50	23.55	21.50	23.40	2,575,942
2024-02-21	21.60	22.30	21.10	22.00	3,153,845
2024-02-20	21.60	21.60	20.95	21.05	2,310,711
2024-02-19	22.10	22.40	21.30	21.55	1,585,047
2024-02-16	21.00	22.05	20.90	22.05	1,142,115
2024-02-15	20.10	21.50	19.88	21.35	2,023,904
2024-02-14	21.70	21.70	19.94	20.15	6,383,416
2024-02-13	23.00	23.30	20.85	21.20	2,900,193
2024-02-12	22.85	22.95	22.50	22.75	4,318,352
2024-02-09	22.65	22.65	21.25	22.30	3,588,399
2024-02-08	22.80	23.55	22.15	23.40	3,222,116
2024-02-07	24.60	24.65	22.80	22.80	5,423,605
2024-02-06	25.70	25.70	24.00	24.65	4,776,840
2024-02-05	27.00	27.00	25.40	25.70	4,158,267
2024-02-02	28.35	28.60	26.40	26.95	5,590,691
2024-02-01	30.75	30.75	28.30	28.30	2,855,868
2024-01-31	29.90	30.30	29.65	29.80	1,518,689
2024-01-30	29.95	30.50	29.85	30.00	668,536
2024-01-29	29.40	30.35	29.15	29.95	1,076,421
2024-01-26	29.60	30.05	29.40	29.80	1,013,617
2024-01-25	29.85	30.00	29.45	29.80	762,376
2024-01-24	29.55	30.35	29.55	29.85	1,186,419
2024-01-23	29.40	29.95	28.85	29.55	1,036,066
2024-01-22	29.70	30.75	29.35	29.70	1,982,935
2024-01-19	28.10	30.00	28.10	29.85	2,613,966
2024-01-18	29.70	29.95	28.75	28.85	3,082,515
2024-01-17	29.75	29.75	28.70	29.60	1,864,809
2024-01-16	31.70	31.75	29.80	29.80	3,042,353
2024-01-15	32.00	33.00	31.35	31.35	1,305,747
2024-01-12	32.75	32.90	31.95	32.00	4,332,904
2024-01-11	32.50	33.05	32.00	32.20	1,359,068
2024-01-10	33.05	33.60	32.50	33.00	618,926
2024-01-09	34.30	34.30	32.90	33.10	1,653,558
2024-01-08	32.05	33.60	32.05	33.10	1,707,081
2024-01-05	33.10	33.55	32.35	33.00	3,644,309
2024-01-04	33.35	34.25	33.25	33.50	1,571,667
2024-01-03	34.60	34.60	33.45	33.75	1,435,918
2024-01-02	34.00	35.10	33.95	34.95	596,452
2024-01-01	35.20	35.20	35.20	35.20	0
2023-12-29	35.10	35.45	34.80	35.20	347,361
2023-12-28	34.40	35.75	34.20	35.20	1,088,103
2023-12-27	34.50	35.50	34.50	35.35	720,353
2023-12-26	34.75	34.75	34.75	34.75	0
2023-12-25	34.75	34.75	34.75	34.75	0
2023-12-22	34.80	34.80	34.60	34.75	400,837
2023-12-21	34.00	35.15	34.00	34.45	1,330,703
2023-12-20	32.70	35.45	32.70	35.00	2,517,132
2023-12-19	32.70	33.55	32.70	33.55	954,606
2023-12-18	32.80	33.95	32.80	33.95	1,549,135
2023-12-15	33.00	33.70	32.75	33.30	1,409,799
2023-12-14	32.00	34.00	32.00	33.40	1,997,413
2023-12-13	31.10	32.10	31.10	31.70	577,396
2023-12-12	32.50	33.50	31.50	32.10	2,046,979
2023-12-11	31.30	32.55	31.30	32.55	1,235,391
2023-12-08	30.50	32.25	30.50	31.55	757,675
2023-12-07	31.15	31.60	29.20	31.15	4,627,078
2023-12-06	29.70	31.00	29.50	30.50	9,349,948
2023-12-05	30.00	30.95	29.20	29.20	3,093,696
2023-12-04	29.35	31.00	29.35	30.75	1,929,572
2023-12-01	31.50	31.50	29.50	31.05	2,187,167
2023-11-30	31.30	31.50	29.75	29.75	3,546,055
2023-11-29	30.30	30.75	30.30	30.75	1,021,318
2023-11-28	30.50	30.60	29.65	30.25	1,002,696
2023-11-27	30.50	30.50	30.10	30.45	450,048
2023-11-24	30.50	30.55	29.75	30.10	394,982
2023-11-23	30.00	30.30	30.00	30.25	980,238
2023-11-22	30.50	31.25	30.30	30.40	1,097,389
2023-11-21	32.00	32.45	30.00	30.30	3,154,462
2023-11-20	30.35	33.25	30.35	32.70	1,727,627
2023-11-17	31.00	31.00	30.10	30.95	1,616,292
2023-11-16	31.85	31.90	30.15	30.30	3,086,786
2023-11-15	32.90	33.40	32.60	33.30	3,037,398
2023-11-14	32.00	33.50	30.20	33.05	4,300,936
2023-11-13	29.80	33.65	29.80	31.85	5,159,866
2023-11-10	28.55	31.50	28.55	31.20	4,158,046
2023-11-09	27.60	28.65	27.35	28.55	3,014,284
2023-11-08	27.85	28.05	27.30	27.35	489,519
2023-11-07	27.10	28.30	26.05	28.30	2,351,286
2023-11-06	28.00	28.85	27.15	27.25	1,142,626
2023-11-03	29.40	29.75	28.10	28.50	2,799,054
2023-11-02	28.60	30.25	28.60	29.65	2,276,194
2023-11-01	28.00	28.95	27.80	28.85	980,370
2023-10-31	27.65	29.05	27.65	28.15	1,394,989
2023-10-30	27.70	27.80	27.15	27.30	640,133
2023-10-27	27.75	27.75	27.10	27.30	383,055
2023-10-26	28.65	28.65	26.35	27.35	714,782
2023-10-25	27.20	27.75	27.15	27.50	1,409,028
2023-10-24	28.00	28.45	28.00	28.35	642,574
2023-10-23	28.30	28.30	27.05	28.20	1,504,468
2023-10-20	26.00	28.50	26.00	27.75	2,281,734
2023-10-19	27.60	27.60	26.20	26.35	1,270,712
2023-10-18	28.00	28.30	27.55	28.20	921,260
2023-10-17	28.30	28.70	27.55	28.55	1,509,769
2023-10-16	27.55	28.05	27.00	27.65	919,285
2023-10-13	27.05	27.55	27.00	27.20	449,098
2023-10-12	28.85	28.85	26.85	27.50	2,226,600
2023-10-11	27.50	28.50	27.05	28.45	1,485,057
2023-10-10	27.00	27.75	26.25	27.25	1,628,748
2023-10-09	27.15	27.20	25.95	26.50	1,620,084
2023-10-06	26.80	27.00	26.05	26.75	972,830
2023-10-05	27.20	27.20	26.10	27.10	1,215,233
2023-10-04	28.50	28.50	26.25	26.60	2,280,961
2023-10-03	27.05	27.50	26.05	27.30	3,966,688
2023-10-02	28.25	28.25	27.00	27.05	1,226,293
2023-09-29	27.50	29.25	27.00	28.50	3,973,849
2023-09-28	28.95	28.95	27.00	27.05	2,657,728
2023-09-27	29.50	29.50	27.15	27.75	6,550,187
2023-09-26	31.40	31.40	29.15	29.15	2,262,062
2023-09-25	31.40	31.40	29.80	30.25	2,396,365
2023-09-22	33.55	33.55	30.75	30.75	3,312,638
2023-09-21	32.50	32.80	31.55	32.05	3,297,971
2023-09-20	33.95	33.95	31.90	33.35	2,248,708
2023-09-19	32.05	32.70	32.00	32.10	1,846,757
2023-09-18	33.60	33.85	31.60	32.45	6,374,211
2023-09-15	35.25	35.25	33.65	33.90	6,426,851
2023-09-14	36.00	37.40	35.05	35.05	6,323,456
2023-09-13	37.60	37.95	34.50	37.35	8,459,766
2023-09-12	42.50	43.00	37.55	37.55	11,886,746
2023-09-11	44.40	45.25	44.30	44.65	1,151,498
2023-09-08	44.05	44.90	43.75	44.60	817,276
2023-09-07	44.45	44.75	44.05	44.25	1,038,949
2023-09-06	43.05	44.80	43.05	44.40	923,210
2023-09-05	43.00	44.10	42.85	44.10	1,171,304
2023-09-04	43.50	43.85	43.25	43.80	642,408
2023-09-01	44.70	44.70	43.50	43.70	1,202,740
2023-08-31	41.45	44.85	41.45	44.85	10,287,466
2023-08-30	41.45	43.35	41.45	43.00	1,446,039
2023-08-29	43.50	43.50	42.30	43.00	2,078,682
2023-08-28	41.95	41.95	41.95	41.95	0
2023-08-25	43.55	43.65	41.45	41.95	1,552,265
2023-08-24	43.30	44.70	43.10	43.65	1,293,885
2023-08-23	43.95	44.30	42.30	44.20	1,226,044
2023-08-22	43.75	43.75	41.80	42.50	717,503
2023-08-21	42.30	42.85	41.45	42.15	851,882
2023-08-18	43.15	43.75	41.60	42.15	2,725,352
2023-08-17	44.00	44.00	43.05	43.55	1,070,701
2023-08-16	44.50	44.85	43.35	43.80	814,375
2023-08-15	44.40	44.75	43.40	44.25	1,698,539
2023-08-14	44.75	45.20	44.15	44.75	920,440
2023-08-11	45.20	45.45	43.20	44.90	3,025,543
2023-08-10	46.90	47.90	45.85	45.85	1,212,206
2023-08-09	48.00	48.00	46.45	47.30	574,133
2023-08-08	45.00	48.55	45.00	47.00	1,018,233
2023-08-07	45.90	46.90	45.90	46.70	692,852
2023-08-04	46.80	47.30	45.85	47.05	489,647
2023-08-03	46.95	47.95	45.90	46.55	1,011,604
2023-08-02	47.00	47.40	45.65	47.00	1,006,782
2023-08-01	44.55	46.85	44.35	46.75	766,151
2023-07-31	45.00	45.00	44.20	44.70	781,696
2023-07-28	45.60	45.60	44.40	44.55	644,423
2023-07-27	47.00	47.00	44.65	44.65	786,850
2023-07-26	45.50	46.05	45.00	45.20	1,329,169
2023-07-25	46.05	46.70	45.60	46.00	898,877
2023-07-24	47.15	48.25	46.50	46.50	530,928
2023-07-21	47.40	48.25	47.00	47.40	756,154
2023-07-20	48.60	48.65	47.10	47.90	767,788
2023-07-19	46.70	48.60	46.05	47.80	806,704
2023-07-18	44.90	44.90	44.00	44.50	447,340
2023-07-17	46.00	46.45	44.45	44.65	394,420
2023-07-14	45.05	46.25	45.00	45.95	499,961
2023-07-13	46.35	46.35	45.25	45.95	201,597
2023-07-12	43.15	46.45	43.15	46.00	569,008
2023-07-11	43.90	44.90	43.15	44.90	713,685
2023-07-10	44.50	44.50	42.65	43.20	1,291,828
2023-07-07	45.45	45.45	43.85	44.45	585,309
2023-07-06	45.05	46.10	44.05	44.55	574,907
2023-07-05	46.70	46.90	45.80	45.95	828,590
2023-07-04	47.95	47.95	47.50	47.55	831,123
2023-07-03	47.35	47.60	46.00	47.60	614,407
2023-06-30	45.00	47.25	45.00	46.70	739,354
2023-06-29	46.00	46.00	45.15	45.65	385,364
2023-06-28	45.90	47.60	45.80	46.60	1,146,361
2023-06-27	46.00	46.50	45.00	45.00	871,889
2023-06-26	44.90	45.75	43.85	45.65	840,497
2023-06-23	48.20	48.20	43.85	44.05	1,230,143
2023-06-22	45.75	48.30	45.60	45.70	1,305,156
2023-06-21	48.00	48.00	45.70	46.80	861,740
2023-06-20	47.40	47.70	45.75	47.10	1,598,642
2023-06-19	49.00	49.00	47.20	47.50	630,367
2023-06-16	49.50	49.60	48.50	48.50	1,408,502
2023-06-15	50.00	50.00	48.10	49.00	1,182,215
2023-06-14	51.60	51.60	49.55	49.55	498,993
2023-06-13	50.50	50.70	49.70	50.20	1,576,815
2023-06-12	51.00	51.20	50.50	50.80	566,108
2023-06-09	51.60	51.60	50.70	50.90	703,244
2023-06-08	51.00	51.40	50.50	50.90	889,599
2023-06-07	50.60	51.00	50.30	50.70	650,886
2023-06-06	50.90	50.90	50.30	50.70	839,071
2023-06-05	50.60	50.90	50.20	50.50	778,473
2023-06-02	50.30	51.20	50.20	50.90	1,710,493
2023-06-01	50.90	50.90	49.50	50.10	1,116,911
2023-05-31	52.00	52.00	51.00	51.20	2,541,656
2023-05-30	51.30	52.30	51.00	51.90	1,568,660
2023-05-29	51.40	51.40	51.40	51.40	0
2023-05-26	51.40	51.50	50.90	51.40	1,125,015
2023-05-25	51.80	51.90	51.00	51.30	1,173,188
2023-05-24	55.00	55.00	51.80	52.20	1,063,871
2023-05-23	53.00	54.50	52.60	52.80	986,607
2023-05-22	53.20	53.90	53.00	53.60	331,543
2023-05-19	53.60	53.60	52.70	52.90	424,719
2023-05-18	55.00	55.00	52.60	52.60	736,446
2023-05-17	52.80	53.40	52.50	53.40	949,814
2023-05-16	53.00	53.60	52.80	53.40	775,519
2023-05-15	52.90	53.10	51.80	53.00	1,795,163
2023-05-12	53.30	53.40	52.60	52.70	448,476
2023-05-11	53.70	54.10	53.30	53.40	600,826
2023-05-10	54.80	54.80	53.50	54.20	402,397
2023-05-09	54.20	54.40	53.50	53.80	895,226
2023-05-08	54.20	54.20	54.20	54.20	0
2023-05-05	53.50	55.20	53.50	54.20	662,879
2023-05-04	53.50	54.70	53.50	54.40	236,458
2023-05-03	56.00	56.00	53.00	54.70	898,206
2023-05-02	55.00	55.80	54.20	54.40	633,884
2023-05-01	55.50	55.50	55.50	55.50	0
2023-04-28	55.30	55.60	54.60	55.50	523,723
2023-04-27	54.80	55.30	54.80	55.00	800,348
2023-04-26	53.40	54.80	53.40	54.60	528,488
2023-04-25	53.60	56.00	53.20	53.70	557,643
2023-04-24	53.60	54.80	53.40	53.50	715,353
2023-04-21	54.00	54.70	53.90	53.90	791,396
2023-04-20	53.90	55.30	53.50	53.50	877,341
2023-04-19	54.50	55.90	53.80	54.30	1,218,902
2023-04-18	55.00	56.60	54.60	56.00	1,045,558
2023-04-17	55.50	56.00	55.00	55.90	889,690
2023-04-14	55.00	55.60	53.90	54.70	765,056
2023-04-13	54.10	54.70	52.20	53.20	1,257,259
2023-04-12	53.30	53.30	52.00	53.20	1,889,660
2023-04-11	52.40	53.80	52.20	52.30	2,382,439
2023-04-10	51.80	51.80	51.80	51.80	0
2023-04-07	51.80	51.80	51.80	51.80	0
2023-04-06	49.45	52.10	48.60	51.80	4,548,201
2023-04-05	52.20	52.20	48.55	48.55	1,073,980
2023-04-04	51.40	51.60	49.95	50.10	1,545,671
2023-04-03	52.90	54.30	49.80	50.40	2,768,904
2023-03-31	54.70	54.90	54.20	54.20	2,061,948
2023-03-30	54.40	56.10	54.30	55.40	1,188,010
2023-03-29	56.00	56.30	53.50	54.30	2,740,272
2023-03-28	60.00	60.00	56.60	56.70	1,192,778
2023-03-27	58.50	59.10	58.20	58.20	2,129,393
2023-03-24	56.60	58.80	56.60	58.00	620,384
2023-03-23	57.00	59.10	57.00	59.00	601,168
2023-03-22	57.60	58.80	55.60	57.90	730,532
2023-03-21	58.50	58.70	56.80	57.70	550,150
2023-03-20	56.50	57.50	56.50	57.40	573,112
2023-03-17	56.40	58.30	56.40	57.50	1,388,821
2023-03-16	57.00	57.40	56.70	57.40	792,848
2023-03-15	54.80	57.00	54.20	56.70	423,368
2023-03-14	55.30	56.60	55.30	56.30	787,619
2023-03-13	56.80	56.80	53.40	54.30	1,222,487
2023-03-10	56.00	56.00	54.20	55.70	2,070,498
2023-03-09	58.00	58.00	56.20	56.20	1,091,429
2023-03-08	58.50	58.50	57.40	58.20	646,917
2023-03-07	61.00	61.00	56.50	58.70	1,091,702
2023-03-06	59.00	60.70	59.00	59.80	705,434
2023-03-03	59.50	60.10	59.40	59.40	647,892
2023-03-02	60.00	60.40	59.00	60.00	1,042,498
2023-03-01	59.90	62.30	59.90	61.60	1,154,119
2023-02-28	62.00	62.20	61.00	61.60	1,079,270
2023-02-27	63.00	63.00	61.50	61.50	1,021,126
2023-02-24	62.00	62.90	61.90	61.90	894,973
2023-02-23	60.50	62.00	60.50	61.30	1,417,546
2023-02-22	63.00	63.00	60.00	61.00	947,934
2023-02-21	61.30	61.50	60.70	60.70	392,294
2023-02-20	61.90	61.90	61.00	61.40	540,306
2023-02-17	58.80	61.90	58.80	61.40	962,423
2023-02-16	60.00	61.00	59.90	60.50	1,057,761
2023-02-15	59.80	60.50	59.30	60.00	1,140,451
2023-02-14	59.50	60.50	58.80	60.20	1,011,366
2023-02-13	59.20	60.00	59.20	60.00	417,674
2023-02-10	60.00	60.00	58.00	59.50	1,086,134
2023-02-09	60.00	61.00	59.40	59.80	900,610
2023-02-08	59.00	60.60	59.00	59.40	591,397
2023-02-07	60.00	60.20	59.50	59.70	606,943
2023-02-06	59.60	60.10	59.10	60.00	648,654
2023-02-03	60.50	61.00	59.80	60.00	985,816
2023-02-02	60.00	61.70	60.00	61.70	868,436
2023-02-01	59.40	60.20	59.10	59.20	1,030,786
2023-01-31	60.00	60.20	58.90	59.40	1,160,875
2023-01-30	58.20	59.40	58.20	59.10	704,039
2023-01-27	58.30	59.30	57.40	59.30	938,498
2023-01-26	57.80	58.90	57.40	58.00	1,067,327
2023-01-25	57.70	58.50	57.70	58.50	1,207,677
2023-01-24	57.50	58.20	56.90	57.70	810,866
2023-01-23	56.10	57.60	56.00	57.40	1,836,225
2023-01-20	57.40	57.40	56.50	57.30	953,233
2023-01-19	60.10	60.10	55.00	57.10	4,878,218
2023-01-18	59.70	60.50	58.00	58.00	1,731,112
2023-01-17	60.30	60.70	59.70	59.70	566,803
2023-01-16	60.00	61.40	60.00	60.30	1,072,643
2023-01-13	59.60	61.50	58.60	60.70	1,593,616
2023-01-12	60.30	60.30	58.10	58.10	1,709,575
2023-01-11	60.70	60.70	59.00	59.30	1,643,389
2023-01-10	62.50	62.50	60.50	60.50	754,688
2023-01-09	62.60	62.60	61.00	61.00	1,150,411
2023-01-06	64.00	64.00	61.50	62.00	1,325,886
2023-01-05	62.00	63.70	62.00	63.00	602,135
2023-01-04	60.80	62.60	60.70	62.40	614,866
2023-01-03	60.30	61.40	59.90	60.80	1,315,792
2023-01-02	59.00	59.00	59.00	59.00	0
2022-12-30	58.90	59.40	58.80	59.00	204,191
2022-12-29	59.20	59.20	58.00	59.00	906,751
2022-12-28	59.30	60.50	58.90	59.00	728,041
2022-12-27	59.40	59.40	59.40	59.40	0
2022-12-26	59.40	59.40	59.40	59.40	0
2022-12-23	59.40	59.40	59.40	59.40	332,816
2022-12-22	58.80	59.00	58.20	58.20	714,783
2022-12-21	57.00	59.60	57.00	58.00	588,436
2022-12-20	57.90	58.90	57.10	58.00	653,589
2022-12-19	57.00	59.50	57.00	58.40	353,861
2022-12-16	59.90	59.90	57.70	57.70	936,972
2022-12-15	60.30	60.30	59.30	59.30	382,519
2022-12-14	59.30	60.00	59.30	59.30	412,574
2022-12-13	56.90	60.00	56.90	59.70	1,613,625
2022-12-12	57.60	57.60	56.20	56.50	1,632,794
2022-12-09	58.50	58.50	57.80	57.90	544,404
2022-12-08	59.60	60.00	58.30	58.30	502,595
2022-12-07	59.90	59.90	58.70	59.30	835,854
2022-12-06	59.50	60.00	59.50	59.50	1,181,782
2022-12-05	60.00	60.80	60.00	60.10	2,430,146
2022-12-02	59.20	61.90	59.20	59.50	767,760
2022-12-01	60.10	61.40	60.10	60.40	449,755
2022-11-30	60.60	60.60	59.40	60.00	985,670
2022-11-29	60.40	60.40	59.80	60.00	2,087,441
2022-11-28	60.10	60.30	59.30	60.00	1,160,445
2022-11-25	60.00	60.20	59.80	60.10	660,723
2022-11-24	62.70	62.70	60.00	60.80	638,258
2022-11-23	60.00	62.60	59.40	60.80	730,952
2022-11-22	64.40	64.40	59.70	60.50	1,018,651
2022-11-21	64.80	64.80	60.90	61.40	1,352,053
2022-11-18	62.00	62.10	61.50	61.80	926,499
2022-11-17	62.90	62.90	61.40	61.80	1,256,512
2022-11-16	65.00	65.80	63.50	63.50	1,032,883
2022-11-15	65.00	65.00	63.60	64.30	1,116,033
2022-11-14	65.00	65.80	63.70	64.90	2,302,390
2022-11-11	65.00	66.20	64.00	64.40	938,814
2022-11-10	61.90	65.00	61.90	64.00	950,940
2022-11-09	63.20	63.30	61.80	62.70	542,316
2022-11-08	63.60	63.60	61.70	63.20	999,216
2022-11-07	64.90	65.10	63.70	64.20	445,090
2022-11-04	65.90	65.90	64.10	65.00	444,313
2022-11-03	66.90	66.90	64.50	64.60	543,904
2022-11-02	66.60	66.60	65.20	66.40	852,223
2022-11-01	67.00	68.70	66.40	66.70	959,613
2022-10-31	66.50	67.10	66.50	66.80	592,340
2022-10-28	67.00	68.40	66.90	67.40	428,920
2022-10-27	66.60	69.60	66.40	67.70	1,001,759
2022-10-26	64.90	66.90	64.90	66.40	457,112
2022-10-25	62.70	65.50	62.60	64.90	566,287
2022-10-24	62.80	63.70	62.80	63.40	292,661
2022-10-21	62.90	63.10	62.10	62.80	253,013
2022-10-20	63.60	64.50	62.60	62.80	346,669
2022-10-19	66.00	66.40	64.00	64.30	734,951
2022-10-18	66.00	67.30	65.10	66.10	1,095,050
2022-10-17	64.60	65.50	62.00	64.90	1,184,354
2022-10-14	62.00	63.50	62.00	62.70	1,348,175
2022-10-13	62.10	63.00	61.00	61.60	668,205
2022-10-12	60.20	62.50	60.10	62.30	712,050
2022-10-11	61.00	61.40	60.00	61.40	754,787
2022-10-10	61.50	61.50	61.00	61.30	366,343
2022-10-07	62.70	62.70	62.00	62.00	491,117
2022-10-06	62.00	62.70	62.00	62.70	268,967
2022-10-05	66.10	66.10	62.20	62.80	896,200
2022-10-04	64.60	65.80	63.40	64.10	596,493
2022-10-03	64.30	65.00	63.60	64.60	763,415
2022-09-30	58.90	64.60	58.80	63.90	2,209,924
2022-09-29	59.00	60.70	58.00	59.00	1,308,383
2022-09-28	59.30	59.80	56.00	59.30	1,709,464
2022-09-27	62.80	62.80	59.20	59.20	1,385,779
2022-09-26	65.70	65.70	60.80	61.80	2,327,026
2022-09-23	68.10	68.50	64.90	66.00	1,623,595
2022-09-22	68.90	69.10	68.20	68.50	322,648
2022-09-21	69.20	69.40	68.90	69.00	402,842
2022-09-20	70.10	70.20	68.20	69.30	764,688
2022-09-19	70.30	70.30	70.30	70.30	0
2022-09-16	69.10	70.30	69.00	70.30	932,578
2022-09-15	70.10	71.30	69.70	69.70	1,017,597
2022-09-14	71.00	71.00	69.00	69.50	795,639
2022-09-13	69.00	70.80	68.10	69.40	833,648
2022-09-12	68.00	68.10	67.20	68.10	1,716,504
2022-09-09	67.50	68.10	66.30	67.00	1,181,012
2022-09-08	66.20	67.50	66.20	66.60	899,539
2022-09-07	67.70	67.70	66.00	66.00	727,053
2022-09-06	68.70	68.70	67.00	67.00	674,194
2022-09-05	68.70	68.70	67.70	68.00	413,155
2022-09-02	67.10	68.70	67.10	68.70	604,244
2022-09-01	68.90	68.90	67.30	68.40	586,060
2022-08-31	69.50	70.00	68.90	69.20	3,019,770
2022-08-30	72.00	72.10	69.10	69.50	2,454,114
2022-08-29	71.00	71.00	71.00	71.00	0
2022-08-26	70.60	71.80	70.60	71.00	401,728
2022-08-25	72.00	72.30	71.00	71.00	2,298,250
2022-08-24	71.80	72.60	70.60	71.50	1,199,977
2022-08-23	74.10	74.10	72.00	72.20	652,560
2022-08-22	73.70	74.20	72.70	73.40	562,849
2022-08-19	75.00	75.20	73.70	74.10	604,591
2022-08-18	74.80	75.40	74.50	74.60	707,426
2022-08-17	76.20	76.20	74.60	74.80	871,632
2022-08-16	76.20	77.00	76.20	76.30	551,366
2022-08-15	76.30	76.70	75.60	76.10	528,290
2022-08-12	72.30	76.20	72.30	76.10	1,205,870
2022-08-11	73.00	73.30	72.90	72.90	517,095
2022-08-10	72.60	73.20	72.30	73.20	768,153
2022-08-09	72.10	72.40	72.00	72.30	1,442,336
2022-08-08	72.00	73.20	72.00	72.20	671,069
2022-08-05	72.30	72.70	72.00	72.00	543,490
2022-08-04	73.90	73.90	72.00	72.50	794,593
2022-08-03	71.60	74.10	71.60	73.60	524,419
2022-08-02	74.60	74.60	71.70	72.70	792,267
2022-08-01	73.80	74.00	72.60	72.80	1,446,851
2022-07-29	73.50	74.50	72.50	73.80	1,070,908
2022-07-28	73.00	73.60	72.70	73.30	326,026
2022-07-27	75.00	75.00	72.60	72.70	1,155,653
2022-07-26	73.40	73.60	72.80	73.50	475,003
2022-07-25	73.30	73.60	72.50	72.90	1,043,918
2022-07-22	72.00	74.00	72.00	73.10	682,111
2022-07-21	75.00	75.00	72.30	73.00	392,657
2022-07-20	73.70	73.90	72.80	73.40	2,327,193
2022-07-19	72.30	74.40	72.30	73.10	855,272
2022-07-18	72.80	73.80	72.50	73.10	874,389
2022-07-15	71.40	72.40	71.40	72.10	595,604
2022-07-14	71.10	71.10	69.50	70.80	892,798
2022-07-13	71.60	71.80	71.10	71.10	439,346
2022-07-12	71.20	72.00	71.10	71.60	584,228
2022-07-11	71.80	72.20	71.10	71.40	1,135,776
2022-07-08	71.40	72.10	70.30	71.60	2,144,416
2022-07-07	69.00	71.30	69.00	71.30	1,894,794
2022-07-06	70.50	70.80	69.40	69.40	1,079,212
2022-07-05	70.90	71.20	69.60	70.10	1,213,752
2022-07-04	75.00	75.00	70.60	70.80	2,348,787
2022-07-01	72.20	73.20	71.70	71.80	1,428,898
2022-06-30	72.50	73.90	71.30	72.30	1,653,321
2022-06-29	75.30	75.70	73.50	74.60	627,518
2022-06-28	74.50	76.40	74.50	76.00	804,471
2022-06-27	76.40	76.40	74.00	74.70	510,620
2022-06-24	76.40	76.40	73.40	74.90	834,796
2022-06-23	73.00	75.00	73.00	74.60	1,410,104
2022-06-22	77.00	77.00	73.00	75.20	2,917,314
2022-06-21	77.20	77.20	76.60	77.00	862,811
2022-06-20	77.10	77.60	76.70	77.60	860,204
2022-06-17	76.40	77.70	75.40	76.90	1,560,239
2022-06-16	79.00	79.00	76.20	76.20	1,247,468
2022-06-15	80.00	80.00	78.90	78.90	588,172
2022-06-14	79.50	80.40	78.20	79.70	848,607
2022-06-13	84.40	84.40	79.00	79.80	1,016,388
2022-06-10	82.20	83.10	81.20	82.00	1,038,544
2022-06-09	83.00	83.00	81.90	82.40	1,397,049
2022-06-08	82.50	83.40	82.10	82.50	6,174,769
2022-06-07	82.40	83.00	82.30	82.50	837,155
2022-06-06	83.00	83.30	82.80	82.80	711,952
2022-06-03	83.20	83.20	83.20	83.20	0
2022-06-02	83.20	83.20	83.20	83.20	0
2022-06-01	83.60	84.20	82.80	83.20	588,169
2022-05-31	84.70	85.00	84.30	84.70	3,223,756
2022-05-30	83.70	85.10	83.70	84.70	512,802
2022-05-27	84.10	84.90	84.00	84.90	527,998
2022-05-26	85.80	85.80	84.40	84.40	456,897
2022-05-25	84.00	85.50	84.00	85.10	1,672,240
2022-05-24	85.00	85.80	83.90	84.10	1,065,777
2022-05-23	86.00	86.10	85.30	85.70	1,168,846
2022-05-20	86.20	86.20	85.10	85.80	844,810
2022-05-19	86.20	86.20	85.30	85.70	740,539
2022-05-18	85.00	86.20	85.00	86.10	931,285
2022-05-17	86.00	86.20	85.10	85.50	837,313
2022-05-16	85.70	86.40	85.70	85.80	2,004,727
2022-05-13	82.50	86.40	82.50	85.70	2,173,620
2022-05-12	83.00	84.20	83.00	83.80	1,039,060
2022-05-11	82.00	83.80	81.90	83.80	571,529
2022-05-10	82.00	82.80	81.80	81.80	785,907
2022-05-09	82.50	83.30	81.30	82.00	885,426
2022-05-06	83.60	83.60	82.60	83.50	756,046
2022-05-05	84.60	85.00	83.40	83.50	1,040,294
2022-05-04	83.90	84.70	83.00	84.40	1,101,932
2022-05-03	85.20	85.20	83.30	83.70	1,246,678
2022-05-02	84.70	84.70	84.70	84.70	0
2022-04-29	86.10	86.10	84.70	84.70	1,117,002
2022-04-28	85.80	86.00	85.30	85.50	615,645
2022-04-27	86.30	86.50	85.30	85.30	808,016
2022-04-26	88.00	88.00	86.50	86.60	459,384
2022-04-25	86.00	86.80	85.60	86.70	1,225,378
2022-04-22	87.40	87.80	86.00	86.00	1,480,937
2022-04-21	87.20	87.80	86.20	87.00	1,542,906
2022-04-20	86.90	87.60	86.90	87.00	910,038
2022-04-19	87.00	88.00	86.60	86.60	1,211,093
2022-04-18	86.70	86.70	86.70	86.70	0
2022-04-15	86.70	86.70	86.70	86.70	0
2022-04-14	87.50	87.50	86.70	86.70	1,830,229
2022-04-13	87.70	87.70	87.00	87.20	969,685
2022-04-12	88.00	88.00	87.20	87.40	1,307,654
2022-04-11	88.00	88.00	87.00	87.60	1,183,128
2022-04-08	87.90	88.00	87.20	87.20	643,359
2022-04-07	88.00	88.00	87.10	87.20	1,571,501
2022-04-06	88.90	88.90	87.60	87.60	942,746
2022-04-05	86.60	88.00	86.60	87.80	751,862
2022-04-04	88.00	88.10	87.20	88.00	886,517
2022-04-01	86.70	88.20	86.70	87.80	778,712
2022-03-31	86.70	88.20	86.70	87.50	857,935
2022-03-30	88.10	88.20	86.70	87.90	344,170
2022-03-29	88.50	88.50	87.80	88.10	994,201
2022-03-28	88.20	88.20	87.50	88.00	672,836
2022-03-25	88.10	88.10	87.00	87.70	599,575
2022-03-24	89.00	89.00	86.60	87.00	533,210
2022-03-23	88.10	88.10	86.80	88.10	489,379
2022-03-22	88.00	88.10	87.60	88.00	403,933
2022-03-21	88.00	88.20	87.50	88.00	415,253
2022-03-18	88.40	88.80	86.80	88.00	1,064,124
2022-03-17	89.00	89.00	86.20	88.40	384,547
2022-03-16	89.00	89.00	85.70	86.00	641,007
2022-03-15	88.80	88.80	85.60	86.00	498,597
2022-03-14	86.30	88.30	86.30	86.70	703,738
2022-03-11	85.10	87.70	85.10	86.30	501,978
2022-03-10	83.90	85.30	83.90	85.00	672,714
2022-03-09	80.00	84.10	80.00	84.00	640,691
2022-03-08	78.00	83.10	78.00	83.10	1,022,637
2022-03-07	81.10	81.10	76.20	79.30	1,431,039
2022-03-04	85.80	86.50	79.90	80.90	1,380,861
2022-03-03	86.30	86.30	84.70	84.70	628,188
2022-03-02	88.00	88.00	86.20	87.00	1,064,908
2022-03-01	89.00	89.00	85.90	87.00	371,512
2022-02-28	86.00	88.50	86.00	88.50	3,073,032
2022-02-25	86.90	89.20	86.80	89.20	444,144
2022-02-24	87.20	87.30	85.80	86.00	882,814
2022-02-23	86.50	88.60	86.50	88.10	662,930
2022-02-22	87.30	87.60	86.00	86.30	625,257
2022-02-21	88.10	88.60	87.60	87.60	694,818
2022-02-18	89.00	89.40	88.60	89.00	566,326
2022-02-17	89.80	89.80	88.30	88.30	526,633
2022-02-16	89.00	89.00	88.10	88.70	461,990
2022-02-15	88.70	89.00	88.20	88.80	363,258
2022-02-14	88.00	89.00	88.00	89.00	427,095
2022-02-11	89.30	89.80	88.50	89.30	1,249,442
2022-02-10	89.10	89.30	89.00	89.10	1,087,125
2022-02-09	88.70	89.30	88.70	88.70	923,967
2022-02-08	89.30	89.40	88.80	89.00	706,078
2022-02-07	89.60	89.70	88.80	89.00	490,007
2022-02-04	89.50	90.50	89.00	89.00	765,506
2022-02-03	90.10	91.00	89.70	90.10	1,571,576
2022-02-02	90.00	90.10	89.40	89.90	393,663
2022-02-01	88.00	90.00	88.00	89.50	652,832
2022-01-31	88.00	90.20	88.00	89.20	988,185
2022-01-28	89.40	91.30	89.30	90.40	1,496,775
2022-01-27	89.70	90.30	89.30	90.00	592,065
2022-01-26	89.80	90.60	89.00	90.30	449,909
2022-01-25	91.40	91.40	89.40	89.50	506,619
2022-01-24	91.30	91.90	90.40	91.00	1,053,805
2022-01-21	92.00	92.00	91.20	91.20	327,723
2022-01-20	92.20	92.20	91.60	91.90	538,868
2022-01-19	91.20	92.10	91.20	92.10	530,615
2022-01-18	92.50	92.50	91.30	92.10	382,186
2022-01-17	91.70	92.30	91.70	92.10	627,297
2022-01-14	92.20	92.20	91.80	92.10	686,636
2022-01-13	93.20	93.20	91.70	92.10	591,687
2022-01-12	93.00	93.20	91.70	92.60	630,397
2022-01-11	94.10	94.30	91.90	92.30	606,709
2022-01-10	93.40	94.30	93.20	94.20	514,910
2022-01-07	94.00	94.00	92.50	93.10	2,566,127
2022-01-06	95.00	95.00	92.00	93.10	1,217,216
2022-01-05	93.10	94.00	92.30	93.00	763,129
2022-01-04	96.00	96.00	93.00	93.70	814,180
2022-01-03	93.90	93.90	93.90	93.90	0
2021-12-31	92.40	93.90	92.40	93.90	361,180
2021-12-30	93.80	95.50	93.20	94.50	1,320,706
2021-12-29	94.00	94.50	93.50	94.30	453,252
2021-12-28	93.50	93.50	93.50	93.50	0
2021-12-27	93.50	93.50	93.50	93.50	0
2021-12-24	93.10	93.80	93.10	93.50	102,412
2021-12-23	92.40	93.90	92.40	93.40	742,995
2021-12-22	89.00	92.40	89.00	92.20	764,071
2021-12-21	89.00	92.00	89.00	91.30	736,989
2021-12-20	90.30	91.00	89.30	91.00	811,950
2021-12-17	89.40	91.40	89.40	90.40	6,550,612
2021-12-16	89.00	91.50	89.00	91.00	1,114,655
2021-12-15	89.00	91.20	89.00	91.00	647,459
2021-12-14	89.90	90.60	89.90	90.50	457,577
2021-12-13	90.90	91.10	90.00	90.20	404,585
2021-12-10	91.70	91.80	90.80	91.30	539,605
2021-12-09	90.20	91.30	90.00	91.30	1,585,916
2021-12-08	91.00	91.30	90.60	91.00	671,365
2021-12-07	91.90	92.50	91.00	91.10	2,337,584
2021-12-06	92.00	92.00	90.80	91.10	1,637,754
2021-12-03	91.40	91.70	90.80	91.00	1,448,125
2021-12-02	91.00	91.30	89.40	91.30	825,967
2021-12-01	88.20	91.20	88.20	90.30	545,829
2021-11-30	92.50	92.50	88.00	88.00	1,452,525
2021-11-29	91.60	91.60	89.60	89.90	498,413
2021-11-26	91.40	91.40	89.10	90.50	828,534
2021-11-25	91.40	91.40	90.90	91.10	1,014,927
2021-11-24	91.00	91.40	90.40	91.00	1,560,203
2021-11-23	90.70	90.80	89.80	90.00	703,116
2021-11-22	90.60	92.80	90.60	90.80	1,147,952
2021-11-19	90.50	90.50	88.70	90.20	703,927
2021-11-18	88.00	89.80	88.00	89.30	422,771
2021-11-17	91.00	91.70	90.10	90.50	416,736
2021-11-16	90.50	91.20	90.10	91.20	469,504
2021-11-15	89.60	90.60	89.10	90.60	461,401
2021-11-12	89.30	90.50	89.30	90.00	489,327
2021-11-11	88.90	90.50	88.80	90.00	904,066
2021-11-10	88.90	89.50	88.50	88.50	300,627
2021-11-09	88.20	89.50	88.20	89.00	318,660
2021-11-08	89.80	89.80	88.10	88.50	706,172
2021-11-05	89.40	89.60	88.10	89.00	726,517
2021-11-04	87.70	88.00	86.90	87.80	2,352,475
2021-11-03	87.00	87.70	87.00	87.20	558,579
2021-11-02	88.60	88.60	87.00	87.50	878,942
2021-11-01	89.00	89.00	87.00	87.10	714,049
2021-10-29	87.20	88.90	87.20	87.80	403,149
2021-10-28	88.10	89.10	87.80	88.60	1,155,118
2021-10-27	87.70	88.10	87.40	87.50	674,466
2021-10-26	87.00	88.40	87.00	87.90	472,887
2021-10-25	88.00	88.20	87.10	87.20	354,239
2021-10-22	88.30	88.30	87.00	87.00	585,064
2021-10-21	87.80	88.30	87.70	88.20	216,116
2021-10-20	88.60	88.60	87.00	88.00	656,291
2021-10-19	87.00	88.20	87.00	87.90	406,720
2021-10-18	87.60	88.20	87.10	87.30	911,604
2021-10-15	87.80	88.00	87.50	87.80	553,136
2021-10-14	88.00	88.00	87.50	87.50	245,449
2021-10-13	87.00	88.00	87.00	87.30	399,411
2021-10-12	87.70	87.80	86.00	87.80	452,373
2021-10-11	89.00	89.00	86.60	87.40	914,052
2021-10-08	87.70	88.80	87.60	88.70	553,389
2021-10-07	87.20	87.20	86.80	86.80	312,154
2021-10-06	87.60	87.90	86.00	86.90	463,205
2021-10-05	86.90	88.20	86.50	87.10	490,040
2021-10-04	87.80	87.80	87.00	87.00	213,073
2021-10-01	88.00	88.40	86.90	86.90	455,684
2021-09-30	87.90	89.00	87.40	88.40	523,464
2021-09-29	88.70	89.40	86.90	87.80	231,398
2021-09-28	88.50	88.60	87.50	88.60	1,493,272
2021-09-27	87.40	89.00	87.30	88.40	533,229
2021-09-24	88.50	89.10	87.60	87.60	300,529
2021-09-23	89.50	89.50	87.70	88.50	506,933
2021-09-22	88.00	89.50	86.40	87.10	1,805,493
2021-09-21	87.70	87.70	86.40	86.70	403,948
2021-09-20	88.70	88.70	86.40	87.00	1,697,329
2021-09-17	87.80	88.00	87.40	88.00	676,975
2021-09-16	87.50	88.30	87.00	88.30	437,733
2021-09-15	87.20	88.70	86.20	86.40	669,574
2021-09-14	87.50	88.30	87.30	88.00	367,330
2021-09-13	89.50	89.50	87.60	88.00	481,103
2021-09-10	88.80	89.00	87.20	87.20	741,533
2021-09-09	88.20	89.50	87.00	87.80	934,924
2021-09-08	89.80	90.90	89.50	90.00	644,142
2021-09-07	92.00	92.00	88.40	90.30	456,090
2021-09-06	91.30	91.70	88.80	90.20	590,326
2021-09-03	88.00	91.70	88.00	91.10	869,182
2021-09-02	91.20	91.20	88.80	89.50	1,709,069
2021-09-01	91.20	91.20	89.00	89.40	878,993
2021-08-31	87.90	91.00	87.90	89.20	1,220,539
2021-08-30	88.20	88.20	88.20	88.20	0
2021-08-27	87.10	88.50	87.10	88.20	434,006
2021-08-26	88.10	88.30	87.10	87.10	219,649
2021-08-25	88.80	89.00	87.60	88.40	354,497
2021-08-24	88.60	88.60	86.00	87.80	460,567

Share	Price	Change
Mercantile Ports & Logistics (MPL)	1.80	20%
Galantas Gold (GAL)	31.00	15.67%
Fih Group (FIH)	167.50	15.52%
Edx Medical Grp (EDX)	11.25	15.38%
Sancus Lend (LEND)	1.30	13.04%

Share	Price	Change
Immupharma (IMM)	3.405	-14.66%
Futura Medical (FUM)	0.38	-12.84%
GEO Exploration Limited (GEO)	0.095	-9.52%
Tower Resources (TRP)	0.0145	-9.38%
Quantum Helium (QHE)	2.05	-8.7%

Share	Price	Volume
Tower Resources (TRP)	0.0145	491,758,225
Premier African Minerals (PREM)	0.01325	378,651,489
Forgent (FORG)	0.01	290,411,611
UK Oil & Gas (UKOG)	0.0105	174,936,147
Ethernity Net (ENET)	0.0012	97,090,535