Rm Share History

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

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

Date	Open	High	Low	Close	Volume
2026-10-23	99.00	99.00	99.00	99.00	7,558
2026-10-22	99.00	99.00	99.00	99.00	31,864
2026-10-21	100.00	100.00	99.80	99.80	63,258
2026-10-20	100.00	100.00	100.00	100.00	57,075
2026-10-19	100.00	100.00	98.00	100.00	103,748
2026-10-16	98.60	99.80	98.20	99.80	9,755
2026-10-15	98.00	100.00	98.00	100.00	25,480
2026-10-14	98.00	99.40	97.60	98.40	151,048
2026-10-13	99.60	99.60	98.00	99.00	342,353
2026-10-12	99.00	100.50	97.00	100.50	105,850
2026-10-09	100.00	100.00	98.00	98.00	378,561
2026-10-08	99.00	99.00	97.00	97.60	627,906
2026-10-07	100.00	100.00	97.00	99.00	45,495
2026-10-06	100.00	101.00	100.00	101.00	2,972,688
2026-10-05	101.00	101.00	100.00	101.00	46,567
2026-10-02	98.00	102.00	97.40	102.00	187,696
2026-10-01	98.00	103.00	98.00	103.00	62,875
2026-09-30	109.50	109.50	99.00	99.00	350,353
2026-09-29	103.00	117.00	103.00	112.00	158,959
2026-09-28	103.50	103.50	103.50	104.00	33,905
2026-09-25	103.50	103.50	102.50	103.00	36,239
2026-09-24	102.00	103.00	102.00	103.00	53,880
2026-09-23	102.00	103.00	101.50	103.00	61,660
2026-09-22	103.00	103.00	102.00	104.50	5,087
2026-09-21	103.00	105.00	103.00	105.00	160,788
2026-09-18	102.50	105.00	102.50	105.00	20,259
2026-09-17	104.00	104.00	104.00	104.00	1,267
2026-09-16	103.00	103.00	103.00	105.00	8,402
2026-09-15	102.00	103.00	102.00	103.00	25,669
2026-09-14	103.00	103.00	102.00	102.00	38,743
2026-09-11	101.50	101.50	101.00	101.00	127,817
2026-09-10	103.00	103.00	101.00	101.50	212,202
2026-09-09	103.00	103.00	102.00	102.00	140,096
2026-09-08	104.00	104.00	103.00	103.50	357,947
2026-09-07	104.00	104.00	104.00	104.00	17,176
2026-09-04	104.00	104.00	104.00	105.25	412
2026-09-03	104.00	104.00	104.00	104.00	34,965
2026-09-02	104.00	106.50	104.00	104.50	181,641
2026-09-01	103.00	103.00	103.00	103.00	88,748
2026-08-31	103.00	103.00	103.00	103.00	0
2026-08-28	103.00	103.00	103.00	103.00	17,593
2026-08-27	103.00	103.00	103.00	103.00	35,988
2026-08-26	102.00	103.50	102.00	103.50	92,459
2026-08-25	101.00	101.00	101.00	101.00	50,473
2026-08-24	104.50	105.00	101.00	101.00	38,645
2026-08-21	102.00	102.50	102.00	102.50	110,858
2026-08-20	102.00	102.00	102.00	102.00	138,420
2026-08-19	103.00	103.00	103.00	103.00	40,774
2026-08-18	102.00	102.00	101.00	101.00	68,954
2026-08-17	102.00	102.00	102.00	102.00	30,069
2026-08-14	103.00	103.00	102.00	102.00	95,253
2026-08-13	101.00	105.00	99.00	105.00	144,779
2026-08-12	100.00	101.00	99.00	101.00	45,153
2026-08-11	99.00	100.00	99.00	99.40	390,650
2026-08-10	97.00	100.00	97.00	100.00	37,978
2026-08-07	98.00	98.00	98.00	98.00	16,756
2026-08-06	99.00	99.00	96.00	97.00	319,330
2026-08-05	99.00	99.00	96.00	96.00	64,908
2026-08-04	101.50	102.00	99.40	99.40	259,534
2026-08-03	99.00	101.50	99.00	101.50	12,256
2026-07-31	98.00	101.50	98.00	101.50	276,961
2026-07-30	98.40	98.40	98.00	98.00	19,531
2026-07-29	98.80	98.80	98.00	98.40	18,398
2026-07-28	100.00	100.00	98.00	99.00	324,904
2026-07-27	94.00	99.00	94.00	99.00	881,231
2026-07-24	91.80	95.00	91.80	95.00	949,731
2026-07-23	93.00	93.00	90.00	92.40	126,629
2026-07-22	92.60	92.60	90.00	90.00	35,091
2026-07-21	93.00	93.00	90.00	90.00	66,800
2026-07-20	93.00	93.00	91.00	91.60	13,277
2026-07-17	89.60	91.60	88.00	91.60	508,223
2026-07-16	91.00	91.00	89.00	89.60	1,006,037
2026-07-15	90.20	90.80	90.20	90.80	111,841
2026-07-14	91.80	91.80	88.60	89.00	1,618,838
2026-07-13	91.00	92.00	91.00	92.00	20,831
2026-07-10	93.80	93.80	89.40	92.00	75,342
2026-07-09	92.00	92.00	90.00	90.00	75,351
2026-07-08	92.00	94.00	91.00	91.00	101,126
2026-07-07	94.20	94.20	92.00	92.00	52,927
2026-07-06	96.60	97.00	94.20	97.00	8,422
2026-07-03	94.00	95.00	94.00	94.60	43,158
2026-07-02	94.20	94.20	94.20	94.20	36,824
2026-07-01	92.00	94.80	92.00	93.00	1,153,221
2026-06-30	92.00	92.40	89.20	92.40	452,840
2026-06-29	90.80	92.00	90.00	90.00	395,845
2026-06-26	92.00	92.00	91.00	91.00	181,004
2026-06-25	93.80	93.80	92.00	92.00	46,562
2026-06-24	95.80	95.80	94.00	95.00	22,251
2026-06-23	95.00	96.00	93.40	93.40	566,549
2026-06-22	97.00	98.20	95.20	98.00	69,315
2026-06-19	100.50	100.50	97.00	97.00	91,023
2026-06-18	98.00	100.00	97.60	97.60	32,108
2026-06-17	102.50	102.50	98.00	98.00	6,515
2026-06-16	106.00	106.00	98.00	98.00	80,960
2026-06-15	104.00	108.00	102.00	102.00	167,691
2026-06-12	105.00	106.00	103.00	103.50	233,526
2026-06-11	102.50	103.00	99.40	99.40	104,709
2026-06-10	103.00	103.00	101.50	103.00	1,076,573
2026-06-09	104.00	104.00	102.00	102.00	32,386
2026-06-08	105.00	106.00	105.00	105.50	43,546
2026-06-05	105.00	105.00	105.00	105.00	2,172
2026-06-04	104.00	104.50	104.00	104.50	41,649
2026-06-03	107.50	107.50	103.00	103.50	245,512
2026-06-02	107.00	107.50	104.00	106.50	133,904
2026-06-01	106.00	107.50	105.50	107.50	68,585
2026-05-29	107.50	108.00	105.00	105.00	73,737
2026-05-28	110.00	110.00	110.00	110.00	35,325
2026-05-27	108.00	110.00	107.00	110.00	78,115
2026-05-26	100.00	108.00	100.00	108.00	247,556
2026-05-25	103.00	103.00	103.00	103.00	0
2026-05-22	102.00	103.00	100.00	103.00	117,424
2026-05-21	100.00	101.50	98.20	101.00	229,637
2026-05-20	100.00	100.00	99.00	99.00	28,153
2026-05-19	98.20	98.50	98.20	98.50	20,237
2026-05-18	97.00	98.20	97.00	98.20	112,197
2026-05-15	97.40	99.00	97.40	99.00	164,374
2026-05-14	98.40	98.40	96.00	98.40	149,324
2026-05-13	96.00	98.80	96.00	98.80	34,149
2026-05-12	99.80	99.80	98.40	98.40	58,602
2026-05-11	98.60	100.50	98.40	100.50	81,936
2026-05-08	99.00	99.00	98.40	98.40	54,735
2026-05-07	99.80	99.80	99.00	99.00	463
2026-05-06	99.80	99.80	99.00	99.00	34,782
2026-05-05	99.80	99.80	96.00	96.00	41,181
2026-05-04	96.40	96.40	96.40	96.40	0
2026-05-01	99.00	99.00	96.40	96.40	35,107
2026-04-30	100.00	100.00	99.40	99.40	323
2026-04-29	99.80	99.80	99.00	99.00	14,824
2026-04-28	98.00	98.00	97.40	97.40	53,741
2026-04-27	100.00	100.00	97.00	99.00	12,905
2026-04-24	99.80	99.80	99.20	99.20	17,930
2026-04-23	100.00	100.00	98.40	98.40	63,075
2026-04-22	97.00	99.80	96.20	99.20	52,021
2026-04-21	97.00	97.00	97.00	97.00	23,398
2026-04-20	95.00	98.60	95.00	98.60	217,480
2026-04-17	94.20	95.00	94.20	95.00	215,457
2026-04-16	95.00	95.00	95.00	95.00	645
2026-04-15	97.80	97.80	97.80	97.80	183,818
2026-04-14	97.80	97.80	97.80	97.80	111,806
2026-04-13	95.00	95.00	95.00	95.00	3,848
2026-04-10	94.00	94.00	94.00	94.00	74,564
2026-04-09	95.00	95.00	94.00	95.00	262,815
2026-04-08	94.00	97.60	94.00	95.00	225,886
2026-04-07	95.00	95.00	92.40	92.40	35,656
2026-04-06	95.25	95.25	95.25	95.25	0
2026-04-03	95.25	95.25	95.25	95.25	0
2026-04-02	95.00	95.25	95.00	95.25	27,345
2026-04-01	96.50	96.50	93.00	95.00	111,980
2026-03-31	90.00	90.00	90.00	90.00	142,917
2026-03-30	90.00	90.00	90.00	90.00	15,145
2026-03-27	93.00	93.00	90.00	90.00	79,503
2026-03-26	93.00	93.00	92.50	92.50	33,377
2026-03-25	94.50	94.50	92.00	92.00	5,596
2026-03-24	92.00	92.00	91.50	91.50	38,571
2026-03-23	93.00	94.00	91.00	92.50	202,612
2026-03-20	93.00	94.00	93.00	94.00	93,553
2026-03-19	94.00	97.00	93.00	93.00	46,639
2026-03-18	95.50	95.50	94.50	94.50	41,125
2026-03-17	95.00	95.00	95.00	95.00	67,280
2026-03-16	96.00	96.00	95.00	95.00	183,468
2026-03-13	97.50	97.50	96.00	96.00	78,973
2026-03-12	95.00	98.00	95.00	97.25	55,161
2026-03-11	99.50	99.50	99.00	99.00	101,344
2026-03-10	97.00	97.00	95.50	96.50	29,021
2026-03-09	96.00	96.00	95.00	95.50	148,012
2026-03-06	100.00	100.00	97.00	97.00	115,250
2026-03-05	100.00	100.00	97.00	97.50	322,462
2026-03-04	100.00	102.00	99.00	102.00	132,348
2026-03-03	99.00	99.00	97.00	98.75	33,996
2026-03-02	98.00	99.00	97.00	99.00	64,514
2026-02-27	99.00	101.00	99.00	99.00	29,325
2026-02-26	99.00	101.00	99.00	101.00	23,748
2026-02-25	100.00	101.00	99.00	101.00	109,082
2026-02-24	101.00	101.00	99.00	99.00	91,667
2026-02-23	102.00	102.00	100.00	101.00	176,322
2026-02-20	102.00	102.00	102.00	103.00	26,567
2026-02-19	102.00	102.00	101.00	103.00	22,424
2026-02-18	101.00	102.00	101.00	102.00	23,537
2026-02-17	102.00	102.00	101.00	101.00	180,255
2026-02-16	103.00	104.00	101.00	102.00	161,957
2026-02-13	105.00	105.00	103.00	103.00	45,806
2026-02-12	101.00	102.00	101.00	101.00	43,759
2026-02-11	98.50	98.50	98.50	98.50	256,331
2026-02-10	99.00	101.00	99.00	99.00	45,381
2026-02-09	101.00	101.00	101.00	101.00	35,578
2026-02-06	103.00	106.00	99.50	101.00	107,094
2026-02-05	101.00	103.00	101.00	103.00	40,146
2026-02-04	103.00	103.00	102.00	103.00	147,001
2026-02-03	103.00	104.00	103.00	103.00	374,699
2026-02-02	106.00	106.00	105.00	105.00	237,692
2026-01-30	103.00	107.00	103.00	105.00	125,874
2026-01-29	105.00	105.00	105.00	105.00	162,033
2026-01-28	110.00	110.00	107.00	107.00	673,785
2026-01-27	108.00	110.00	108.00	110.00	121,115
2026-01-26	109.00	110.00	108.00	110.00	30,640
2026-01-23	110.00	110.00	110.00	110.00	373,797
2026-01-22	109.00	112.00	109.00	111.00	150,345
2026-01-21	108.00	111.00	108.00	111.00	2,000
2026-01-20	110.00	110.00	108.00	108.00	114,193
2026-01-19	111.00	111.00	111.00	111.00	51
2026-01-16	111.00	111.00	111.00	111.00	71,800
2026-01-15	112.00	112.00	111.00	111.00	100,997
2026-01-14	112.00	114.00	112.00	114.00	24,589
2026-01-13	112.00	112.00	112.00	112.00	38,443
2026-01-12	112.00	114.00	112.00	112.00	59,306
2026-01-09	112.00	114.00	112.00	114.00	37,364
2026-01-08	112.00	113.00	112.00	113.00	63,079
2026-01-07	112.00	112.00	111.00	112.50	153,944
2026-01-06	113.00	114.00	113.00	114.00	42,584
2026-01-05	114.00	114.00	113.00	114.00	75,369
2026-01-02	114.00	114.00	114.00	114.00	40,475
2026-01-01	114.00	114.00	114.00	114.00	0
2025-12-31	115.00	116.00	114.00	114.00	103,443
2025-12-30	112.00	115.00	112.00	114.00	94,537
2025-12-29	111.00	115.00	111.00	115.00	36,435
2025-12-26	113.00	113.00	113.00	113.00	0
2025-12-25	113.00	113.00	113.00	113.00	0
2025-12-24	113.00	113.00	113.00	113.00	5,336
2025-12-23	112.00	112.00	112.00	112.00	28,593
2025-12-22	113.00	113.00	113.00	113.00	13,120
2025-12-19	111.00	111.00	111.00	111.00	138,476
2025-12-18	108.00	110.00	108.00	110.00	51,088
2025-12-17	111.00	111.00	109.00	110.00	31,196
2025-12-16	108.00	111.00	108.00	110.00	15,115
2025-12-15	110.00	110.00	110.00	110.00	31,449
2025-12-12	111.00	111.00	111.00	111.00	88,245
2025-12-11	110.00	112.00	110.00	111.00	65,604
2025-12-10	110.00	110.00	110.00	110.00	51,416
2025-12-09	109.00	110.00	109.00	110.00	23,432
2025-12-08	110.00	110.00	108.00	110.00	46,280
2025-12-05	108.00	108.00	108.00	108.00	60,084
2025-12-04	110.00	110.00	108.00	108.00	72,188
2025-12-03	112.00	112.00	111.00	111.00	138,762
2025-12-02	110.00	110.00	110.00	110.00	47,655
2025-12-01	109.00	110.00	109.00	110.00	55,269
2025-11-28	110.00	110.00	110.00	110.00	26,281
2025-11-27	110.00	110.00	110.00	110.00	122,889
2025-11-26	110.00	110.00	110.00	110.00	223,905
2025-11-25	111.00	111.00	111.00	111.00	48,614
2025-11-24	109.00	109.00	109.00	109.00	36,917
2025-11-21	109.00	109.00	108.00	109.00	331,481
2025-11-20	110.00	112.00	110.00	112.00	64,850
2025-11-19	109.00	109.00	109.00	109.00	35,753
2025-11-18	109.00	110.00	109.00	110.50	114,799
2025-11-17	110.00	110.00	110.00	110.00	82,978
2025-11-14	110.00	110.00	109.00	109.00	93,749
2025-11-13	111.00	111.00	111.00	111.00	57,651
2025-11-12	113.00	113.00	109.00	112.00	29,355
2025-11-11	110.00	113.00	109.00	109.00	191,995
2025-11-10	110.00	113.00	110.00	111.00	239,291
2025-11-07	110.00	112.00	109.00	112.00	254,421
2025-11-06	112.00	112.00	110.00	110.00	125,085
2025-11-05	112.00	112.00	112.00	112.00	139,297
2025-11-04	113.00	113.00	113.00	113.00	283,786
2025-11-03	114.00	114.00	114.00	114.00	84,169
2025-10-31	111.00	111.00	111.00	111.00	118,191
2025-10-30	111.00	111.00	111.00	111.00	974
2025-10-29	110.00	110.00	110.00	110.00	220,668
2025-10-28	111.00	111.00	111.00	111.00	109,364
2025-10-27	111.00	111.00	111.00	111.00	6,405
2025-10-24	111.00	111.00	111.00	111.00	144,235
2025-10-23	110.00	112.00	110.00	110.00	82,277
2025-10-22	106.00	114.00	106.00	110.00	376,027
2025-10-21	104.00	106.00	102.00	106.00	56,792
2025-10-20	104.00	104.00	101.00	101.00	12,788
2025-10-17	100.00	104.00	100.00	103.00	192,702
2025-10-16	100.00	102.00	100.00	101.00	132,966
2025-10-15	101.00	102.00	101.00	102.00	123,402
2025-10-14	100.00	102.00	100.00	102.00	215,346
2025-10-13	99.00	102.00	99.00	102.00	56,726
2025-10-10	94.50	103.00	93.00	99.00	1,626,282
2025-10-09	94.50	100.00	94.00	100.00	101,924
2025-10-08	98.00	98.00	98.00	98.00	2,740
2025-10-07	93.50	93.50	93.50	93.50	3,443
2025-10-06	91.00	95.00	91.00	95.00	51,714
2025-10-03	92.00	92.00	91.50	91.50	13,131
2025-10-02	92.00	92.00	92.00	92.00	11,482
2025-10-01	93.00	98.50	92.00	92.00	79,655
2025-09-30	94.00	94.00	93.50	93.50	1,542
2025-09-29	94.50	95.00	92.00	92.00	77,893
2025-09-26	98.50	98.50	95.50	96.00	136,844
2025-09-25	103.00	103.00	98.50	99.50	30,010
2025-09-24	102.00	102.00	102.00	102.00	1,277
2025-09-23	99.00	99.00	99.00	99.00	1,167
2025-09-22	98.00	101.00	98.00	101.00	12,648
2025-09-19	100.00	102.00	100.00	101.00	80,490
2025-09-18	100.00	103.00	100.00	103.00	55,363
2025-09-17	100.00	100.00	100.00	100.00	2,976
2025-09-16	102.00	102.00	102.00	102.00	10,842
2025-09-15	103.00	103.00	103.00	103.00	2,212
2025-09-12	103.00	103.00	103.00	103.00	5
2025-09-11	103.00	103.00	102.00	102.00	35,222
2025-09-10	102.00	105.00	102.00	103.00	85,071
2025-09-09	100.00	102.00	100.00	102.00	12,719
2025-09-08	104.00	104.00	104.00	104.00	35,453
2025-09-05	100.00	100.00	99.00	100.00	30,546
2025-09-04	100.00	100.00	100.00	100.00	1,535
2025-09-03	102.00	105.00	101.00	103.00	60,388
2025-09-02	104.00	104.00	104.00	104.00	2,308
2025-09-01	100.00	107.00	100.00	106.00	83,201
2025-08-29	100.00	101.00	100.00	101.00	535,383
2025-08-28	98.00	99.00	98.00	99.00	94,641
2025-08-27	96.50	96.50	96.50	96.50	3,654
2025-08-26	101.00	101.00	100.00	101.00	1,090,550
2025-08-25	100.00	100.00	100.00	100.00	0
2025-08-22	101.00	101.00	100.00	100.00	76,543
2025-08-21	101.00	101.00	100.00	100.00	117,382
2025-08-20	100.00	103.00	100.00	101.00	35,010
2025-08-19	100.00	104.00	99.00	101.00	614,666
2025-08-18	103.00	105.00	103.00	105.00	2,180
2025-08-15	100.00	103.00	99.50	100.00	100,713
2025-08-14	101.00	102.00	100.00	102.00	312,080
2025-08-13	102.00	102.00	102.00	102.00	29,517
2025-08-12	100.00	104.00	100.00	103.00	43,380
2025-08-11	97.50	104.00	97.50	104.00	65,709
2025-08-08	100.00	100.00	100.00	100.00	22,455
2025-08-07	100.00	100.00	100.00	100.00	8,421
2025-08-06	100.00	100.00	100.00	100.00	51,103
2025-08-05	100.00	100.00	100.00	100.00	193,705
2025-08-04	105.00	105.00	101.00	101.00	15,559
2025-08-01	103.00	105.00	101.00	105.00	43,920
2025-07-31	102.00	103.00	101.00	103.00	67,692
2025-07-30	102.00	102.00	102.00	102.00	5,683
2025-07-29	106.00	106.00	104.00	104.00	19,409
2025-07-28	103.00	107.00	103.00	106.00	113,003
2025-07-25	104.00	105.00	103.00	104.00	9,872
2025-07-24	106.00	106.00	104.00	104.00	70,296
2025-07-23	101.00	105.00	101.00	105.00	78,368
2025-07-22	102.00	102.00	102.00	102.00	18,647
2025-07-21	100.00	101.00	99.00	101.00	206,955
2025-07-18	98.50	100.00	98.50	99.50	87,233
2025-07-17	98.50	99.50	95.50	98.00	132,762
2025-07-16	98.00	99.50	98.00	98.50	77,052
2025-07-15	93.00	100.00	93.00	98.50	213,434
2025-07-14	94.50	97.50	94.50	97.50	140,426
2025-07-11	93.50	95.50	93.50	95.50	111,705
2025-07-10	94.00	95.00	92.00	93.50	208,200
2025-07-09	94.50	95.00	94.00	94.00	75,780
2025-07-08	94.50	94.50	94.00	94.50	21,710
2025-07-07	96.00	97.50	93.00	93.50	130,135
2025-07-04	93.50	95.00	91.50	94.00	269,791
2025-07-03	85.50	91.00	85.50	91.00	669,494
2025-07-02	83.00	83.00	82.00	82.50	22,591,172
2025-07-01	82.00	82.00	82.00	82.00	82,103
2025-06-30	84.00	84.00	83.00	83.00	63,934
2025-06-27	83.00	88.00	83.00	83.50	110,034
2025-06-26	85.50	87.00	84.00	85.00	92,777
2025-06-25	84.00	84.00	83.00	83.50	511,114
2025-06-24	84.50	90.00	84.00	84.00	437,898
2025-06-23	100.00	100.00	82.00	82.00	452,606
2025-06-20	107.00	107.00	96.00	96.00	2,158,106
2025-06-19	107.00	109.00	105.00	107.00	629,398
2025-06-18	109.00	110.00	107.00	108.00	128,055
2025-06-17	107.00	109.00	105.00	107.00	279,078
2025-06-16	108.00	110.00	107.00	108.00	75,700
2025-06-13	109.00	110.00	107.00	109.00	202,580
2025-06-12	109.00	112.00	108.00	109.00	278,661
2025-06-11	109.00	109.00	109.00	109.00	14,026
2025-06-10	112.00	112.00	106.00	110.00	7,584
2025-06-09	109.00	112.00	107.00	110.00	142,327
2025-06-06	104.00	112.00	104.00	111.00	35,419
2025-06-05	101.00	104.00	100.00	104.00	571,602
2025-06-04	98.50	100.00	94.50	100.00	77,010
2025-06-03	97.75	97.75	97.75	96.75	20,703
2025-06-02	98.50	98.50	98.50	97.75	89,212
2025-05-30	100.00	100.00	100.00	98.50	17,417
2025-05-29	94.50	94.50	94.50	97.50	14,204
2025-05-28	94.00	95.00	94.00	94.25	35,909
2025-05-27	94.50	99.50	94.50	97.75	83,181
2025-05-26	94.00	94.00	94.00	94.00	0
2025-05-23	96.00	96.00	94.00	94.00	156,908
2025-05-22	97.50	97.50	96.00	97.50	59,827
2025-05-21	99.00	99.00	99.00	97.75	63,871
2025-05-20	96.00	99.00	96.00	99.00	126,048
2025-05-19	96.50	96.50	96.00	96.00	136,553
2025-05-16	98.50	101.00	98.00	101.00	61,791
2025-05-15	100.00	100.00	96.00	97.00	65,521
2025-05-14	98.00	98.00	96.00	98.00	95,982
2025-05-13	98.00	98.00	98.00	98.00	40,423
2025-05-12	100.00	100.00	97.00	98.00	92,869
2025-05-09	98.00	98.00	98.00	98.00	36,011
2025-05-08	96.50	99.00	95.00	98.50	122,873
2025-05-07	101.00	101.00	98.00	98.50	64,086
2025-05-06	98.50	100.00	98.50	100.00	31,379
2025-05-05	100.00	100.00	100.00	100.00	0
2025-05-02	97.00	105.00	97.00	100.00	195,555
2025-05-01	101.00	104.00	98.00	98.50	74,028
2025-04-30	100.00	104.00	100.00	101.75	1,106
2025-04-29	101.00	102.00	101.00	102.00	14,778
2025-04-28	101.00	103.00	101.00	103.00	62,513
2025-04-25	97.00	104.00	97.00	103.00	10,063
2025-04-24	105.00	105.00	100.00	102.00	33,609
2025-04-23	101.00	103.00	101.00	103.00	16,384
2025-04-22	101.00	101.00	101.00	101.00	55,639
2025-04-21	103.50	103.50	103.50	103.50	0
2025-04-18	103.50	103.50	103.50	103.50	0
2025-04-17	106.00	106.00	106.00	103.50	0
2025-04-16	106.00	106.00	106.00	106.00	38,582
2025-04-15	100.00	106.00	100.00	103.00	8,163
2025-04-14	106.00	106.00	103.00	106.00	3,114
2025-04-11	100.00	106.00	100.00	106.00	11,672
2025-04-10	105.00	105.00	103.00	104.00	82,677
2025-04-09	101.00	102.00	97.00	97.00	37,750
2025-04-08	101.00	101.00	100.00	100.00	1,495
2025-04-07	101.00	104.00	97.00	102.00	82,669
2025-04-04	105.00	105.00	104.00	105.00	82,384
2025-04-03	101.00	105.00	101.00	104.00	62,306
2025-04-02	108.50	110.50	108.50	110.50	9,253
2025-04-01	111.00	112.00	108.00	108.50	73,492
2025-03-31	104.00	113.00	104.00	113.00	116,313
2025-03-28	98.00	98.00	98.00	99.50	28,219
2025-03-27	102.50	102.50	101.50	101.50	34,042
2025-03-26	99.50	104.00	99.00	102.50	66,678
2025-03-25	102.50	102.50	101.75	101.75	21,821
2025-03-24	99.50	99.50	99.50	102.50	141,430
2025-03-21	101.00	104.00	100.00	100.00	220,158
2025-03-20	98.25	98.25	98.25	98.75	39,399
2025-03-19	100.00	100.00	97.50	98.25	44,992
2025-03-18	100.00	100.00	91.00	97.00	306,523
2025-03-17	102.00	102.00	99.00	100.50	13,864
2025-03-14	101.25	101.25	101.25	101.25	15,304
2025-03-13	101.25	101.25	101.25	101.25	2,887
2025-03-12	101.25	101.25	101.25	101.25	9,535
2025-03-11	101.25	101.25	101.25	101.25	31,726
2025-03-10	101.25	101.25	101.25	101.25	5,031
2025-03-07	101.25	101.25	101.25	101.25	29,476
2025-03-06	102.25	102.25	101.25	101.25	4,366
2025-03-05	102.00	102.25	102.00	102.25	75,995
2025-03-04	102.00	102.00	102.00	102.00	51,137
2025-03-03	97.00	102.00	97.00	102.25	76,442
2025-02-28	104.00	105.00	99.00	99.00	30,767
2025-02-27	106.00	109.00	104.00	106.00	33,990
2025-02-26	108.00	110.00	105.00	106.00	54,475
2025-02-25	109.00	111.00	109.00	110.50	26,351
2025-02-24	113.00	113.00	113.00	112.50	22,602
2025-02-21	109.00	114.00	109.00	114.00	20,911
2025-02-20	113.00	113.00	111.00	111.00	37,320
2025-02-19	112.00	114.00	110.00	113.00	83,383
2025-02-18	109.50	109.50	109.50	109.50	23,971
2025-02-17	112.00	112.00	112.00	109.50	1,639
2025-02-14	109.00	109.00	107.00	110.00	30,933
2025-02-13	110.00	110.00	110.00	110.00	22,006
2025-02-12	111.00	111.00	111.00	110.00	17,715
2025-02-11	112.00	112.00	112.00	108.50	1,337
2025-02-10	110.00	110.00	110.00	108.50	3,804
2025-02-07	99.00	111.00	98.50	108.50	97,919
2025-02-06	99.00	99.00	96.00	98.25	117,600
2025-02-05	102.00	102.00	99.00	101.00	31,008
2025-02-04	104.00	107.00	99.00	100.00	125,853
2025-02-03	110.00	110.00	104.00	106.50	47,245
2025-01-31	110.00	110.00	107.00	107.50	39,055
2025-01-30	112.00	112.00	112.00	110.50	2,879
2025-01-29	110.00	112.00	107.00	109.00	74,348
2025-01-28	115.00	115.00	115.00	115.00	9,245
2025-01-27	119.00	119.00	119.00	117.00	861
2025-01-24	118.00	118.00	115.00	118.00	14,521
2025-01-23	114.00	117.00	114.00	117.00	1,183
2025-01-22	114.00	114.00	114.00	114.00	129,531
2025-01-21	117.00	117.00	117.00	115.50	54,248
2025-01-20	113.00	118.00	113.00	118.00	143,543
2025-01-17	109.50	111.50	109.50	111.50	3,691
2025-01-16	110.00	110.00	109.50	109.50	15,773
2025-01-15	110.00	110.00	110.00	110.00	12,000
2025-01-14	108.00	110.00	107.00	110.00	95,639
2025-01-13	111.00	111.00	111.00	111.50	4
2025-01-10	113.00	113.00	111.00	111.00	26,935
2025-01-09	113.00	113.00	106.00	113.00	161,491
2025-01-08	108.00	113.00	108.00	110.00	69,677
2025-01-07	108.00	109.00	107.00	108.00	14,114
2025-01-06	107.00	108.00	105.00	108.00	86,975
2025-01-03	104.00	107.00	104.00	105.50	30,343
2025-01-02	107.00	107.00	103.00	105.50	15,749
2025-01-01	105.00	105.00	105.00	105.00	0
2024-12-31	105.00	105.00	103.00	105.00	34,007
2024-12-30	103.50	103.50	103.50	103.50	343
2024-12-27	104.50	104.50	103.50	103.50	8,791
2024-12-26	104.50	104.50	104.50	104.50	0
2024-12-25	104.50	104.50	104.50	104.50	0
2024-12-24	104.50	104.50	104.50	104.50	0
2024-12-23	103.00	104.50	103.00	104.50	5,051
2024-12-20	107.00	107.00	102.00	103.00	60,347
2024-12-19	102.00	109.00	101.00	109.00	158,886
2024-12-18	97.00	101.00	97.00	101.00	23,498
2024-12-17	98.50	98.50	98.50	98.50	40,018
2024-12-16	96.50	97.00	96.00	99.00	23,679
2024-12-13	98.75	99.00	98.75	99.00	17,790
2024-12-12	100.00	100.00	95.50	98.75	78,812
2024-12-11	89.00	100.00	89.00	98.00	297,734
2024-12-10	85.50	89.00	85.50	89.00	4,584
2024-12-09	88.00	90.00	86.00	86.00	120,818
2024-12-06	81.00	88.00	81.00	87.00	159,509
2024-12-05	79.00	79.00	79.00	79.00	26,632
2024-12-04	77.50	81.00	77.50	79.00	51,116
2024-12-03	81.00	81.00	79.00	77.75	28,795
2024-12-02	78.25	79.00	78.25	79.00	12,335
2024-11-29	77.00	77.00	77.00	78.25	6,906
2024-11-28	75.50	80.00	75.50	80.00	46,932
2024-11-27	80.00	80.00	80.00	80.00	26,218
2024-11-26	80.00	80.00	80.00	77.00	4,087
2024-11-25	80.00	80.00	80.00	80.00	7,397
2024-11-22	74.00	80.50	73.00	76.25	50,567
2024-11-21	74.50	74.50	74.00	77.25	13,329
2024-11-20	73.50	77.00	73.50	77.00	42,063
2024-11-19	75.50	75.50	73.50	73.50	51,360
2024-11-18	79.00	79.25	79.00	79.25	28,109
2024-11-15	75.50	75.50	75.50	79.00	229,700
2024-11-14	77.50	77.50	75.50	76.00	48,705
2024-11-13	76.25	76.50	76.25	76.50	2,040
2024-11-12	75.50	75.50	75.50	76.25	6,254
2024-11-11	75.50	75.50	75.50	79.00	1,547
2024-11-08	78.00	78.00	76.00	76.50	32,085
2024-11-07	79.25	79.25	77.75	77.75	7,562
2024-11-06	79.25	79.25	79.25	79.25	919
2024-11-05	79.25	79.25	79.25	79.25	8,208
2024-11-04	79.25	79.25	79.25	79.25	0
2024-11-01	79.25	79.25	79.25	79.25	1,939
2024-10-31	79.25	79.25	79.25	79.25	31,289
2024-10-30	79.25	79.25	79.25	79.25	0
2024-10-29	77.00	77.00	77.00	79.25	15,992
2024-10-28	77.00	77.00	77.00	79.25	7,235
2024-10-25	80.00	80.00	80.00	80.00	3,579
2024-10-24	79.75	79.75	79.75	79.75	1,551
2024-10-23	77.00	82.50	77.00	79.75	6,047
2024-10-22	80.25	80.75	80.25	80.75	4,825
2024-10-21	83.50	83.50	83.50	80.25	22,225
2024-10-18	81.00	81.00	80.25	80.25	19,239
2024-10-17	81.00	81.00	81.00	81.00	6,784
2024-10-16	84.00	84.00	81.00	81.00	6,165
2024-10-15	84.00	84.00	84.00	84.00	7,036
2024-10-14	77.75	81.00	77.75	81.00	24,675
2024-10-11	81.00	81.00	77.75	77.75	4,748
2024-10-10	79.00	81.00	79.00	81.00	3,107
2024-10-09	77.00	80.00	77.00	79.00	40,302
2024-10-08	80.75	80.75	80.50	80.50	1
2024-10-07	79.00	80.75	79.00	80.75	12,237
2024-10-04	78.50	79.00	78.50	79.00	23,990
2024-10-03	78.50	79.00	78.50	79.00	2,106
2024-10-02	78.50	78.50	78.50	78.50	36,621
2024-10-01	78.50	78.50	78.50	81.00	18,218
2024-09-30	80.50	80.50	80.50	80.50	724
2024-09-27	81.25	81.25	80.75	80.75	2,564
2024-09-26	84.00	84.00	84.00	81.25	6
2024-09-25	78.50	80.75	78.50	80.75	15,715
2024-09-24	77.00	77.00	77.00	78.50	15,518
2024-09-23	79.50	80.75	79.50	80.75	1,794
2024-09-20	79.00	79.50	79.00	79.50	22,575
2024-09-19	80.50	80.50	80.50	80.50	20,102
2024-09-18	80.00	80.50	80.00	80.50	0
2024-09-17	78.25	78.25	78.25	80.00	7,146
2024-09-16	79.00	79.00	77.50	78.25	16,134
2024-09-13	78.25	78.25	78.00	78.00	114
2024-09-12	80.00	80.00	78.25	78.25	5,572
2024-09-11	80.00	80.50	80.00	80.00	39,261
2024-09-10	84.00	84.00	84.00	80.50	10,091
2024-09-09	78.00	80.50	78.00	80.50	98,441
2024-09-06	79.50	79.50	79.50	79.75	2,513
2024-09-05	77.00	77.00	77.00	77.00	3,231
2024-09-04	80.75	80.75	80.75	80.75	589
2024-09-03	82.00	82.00	80.75	80.75	252
2024-09-02	78.00	78.00	78.00	82.00	1,502
2024-08-30	83.00	83.00	83.00	82.00	72,141
2024-08-29	80.75	80.75	80.75	80.75	48,600
2024-08-28	81.25	81.25	80.75	80.75	47,929
2024-08-27	81.00	81.00	81.00	81.25	47,885
2024-08-26	81.75	81.75	81.75	81.75	0
2024-08-23	80.50	80.50	80.50	81.75	31,187
2024-08-22	79.00	80.50	79.00	80.75	81,803
2024-08-21	79.50	79.50	79.50	80.50	94,898
2024-08-20	78.00	78.00	78.00	79.25	15,880
2024-08-19	80.75	80.75	80.75	80.75	18,476
2024-08-16	79.50	80.75	79.50	80.75	13,058
2024-08-15	82.00	82.00	79.50	79.50	4,585
2024-08-14	80.00	80.00	80.00	82.00	60,707
2024-08-13	80.50	80.50	80.50	80.50	1,262
2024-08-12	80.00	80.00	80.00	80.00	213,094
2024-08-09	81.50	83.25	81.50	83.25	1,196
2024-08-08	80.50	81.00	80.50	81.50	43,568
2024-08-07	83.00	83.00	83.00	83.00	9,719
2024-08-06	80.50	81.25	80.50	81.25	72,296
2024-08-05	84.75	84.75	80.50	80.50	11,771
2024-08-02	83.00	86.00	83.00	84.75	34,703
2024-08-01	82.00	82.00	82.00	83.50	11,358
2024-07-31	83.00	83.00	81.50	83.00	66,652
2024-07-30	83.75	83.75	83.75	83.75	9,604
2024-07-29	85.50	85.50	85.50	83.75	13,869
2024-07-26	80.50	80.50	80.50	80.50	38,722
2024-07-25	83.25	83.25	83.25	83.25	19,478
2024-07-24	83.25	83.25	83.25	83.25	27,554
2024-07-23	86.00	86.00	86.00	83.25	16,337
2024-07-22	84.00	84.00	84.00	83.25	49,401
2024-07-19	80.00	80.00	80.00	79.50	163,555
2024-07-18	81.00	81.00	77.75	77.75	23,912
2024-07-17	76.50	80.00	76.50	81.00	115,003
2024-07-16	77.50	77.50	71.50	74.75	178,525
2024-07-15	82.50	82.50	82.50	83.75	115,710
2024-07-12	84.75	84.75	83.75	83.75	11,142
2024-07-11	84.75	84.75	84.75	84.75	20,605
2024-07-10	84.75	84.75	84.75	84.75	7,266
2024-07-09	84.50	84.75	84.50	84.75	39,997
2024-07-08	82.50	84.50	82.50	84.50	5,137
2024-07-05	82.50	82.50	82.50	82.50	780
2024-07-04	83.00	83.00	82.50	82.50	3,678
2024-07-03	83.00	83.00	83.00	83.00	49,759
2024-07-02	81.50	83.00	81.50	83.00	7
2024-07-01	82.00	82.00	80.00	81.50	20,491
2024-06-28	84.00	84.00	84.00	83.50	2,542
2024-06-27	82.50	82.50	82.50	84.00	10,292
2024-06-26	84.00	86.00	84.00	86.00	78,531
2024-06-25	84.00	84.00	84.00	84.00	3
2024-06-24	84.00	84.00	84.00	84.00	0
2024-06-21	83.50	85.50	83.00	84.00	30,260
2024-06-20	82.50	82.50	82.50	84.25	23,834
2024-06-19	82.00	82.00	82.00	82.50	145
2024-06-18	87.00	87.00	77.50	82.00	103,738
2024-06-17	80.00	82.00	73.00	83.00	78,944
2024-06-14	85.50	85.50	85.00	86.50	39,551
2024-06-13	86.00	86.00	86.00	88.00	3,578
2024-06-12	90.00	90.00	84.00	87.25	21,157
2024-06-11	86.00	86.00	86.00	86.00	2,487
2024-06-10	82.50	82.50	82.50	86.00	8,942
2024-06-07	85.00	85.00	82.00	82.00	56,097
2024-06-06	87.50	87.50	87.00	86.00	45,574
2024-06-05	89.00	93.00	88.00	89.75	76,008
2024-06-04	89.00	93.50	89.00	92.50	818
2024-06-03	96.00	96.00	92.00	92.00	81,611
2024-05-31	95.00	95.00	95.00	96.00	17,485
2024-05-30	101.00	101.00	96.00	96.25	35,141
2024-05-29	99.25	99.25	99.00	99.00	3,236
2024-05-28	97.00	97.50	97.00	99.25	35,067
2024-05-27	100.75	100.75	100.75	100.75	0
2024-05-24	101.25	101.25	100.75	100.75	18,804
2024-05-23	102.00	102.00	100.00	101.25	46,936
2024-05-22	105.00	105.00	102.00	103.50	62,886
2024-05-21	97.50	100.00	97.50	100.00	147,068
2024-05-20	90.50	100.00	90.50	97.50	305,904
2024-05-17	85.50	86.00	85.50	86.00	45
2024-05-16	85.50	85.50	85.00	85.50	44,303
2024-05-15	87.00	87.00	86.25	86.25	7,978
2024-05-14	89.00	90.00	88.00	87.00	1,185,553
2024-05-13	83.00	87.00	83.00	86.25	64,086
2024-05-10	80.50	80.50	77.50	79.50	137,427
2024-05-09	83.00	85.00	82.50	82.75	217,687
2024-05-08	84.00	84.00	81.00	81.00	104,394
2024-05-07	87.00	87.00	85.00	84.25	39,238
2024-05-06	84.25	84.25	84.25	84.25	0
2024-05-03	79.00	87.00	78.00	84.25	297,869
2024-05-02	77.50	77.50	77.50	75.00	29,761
2024-05-01	72.00	72.00	72.00	72.00	22,510
2024-04-30	77.00	77.00	77.00	72.25	302,379
2024-04-29	73.75	74.25	73.75	74.25	858
2024-04-26	76.00	77.00	76.00	73.75	103,683
2024-04-25	71.00	73.25	71.00	73.25	36,348
2024-04-24	74.00	74.00	74.00	71.00	427
2024-04-23	71.50	71.50	71.25	71.25	17,446
2024-04-22	70.00	70.00	70.00	71.50	14,605
2024-04-19	68.75	68.75	68.75	68.75	5,618
2024-04-18	69.00	69.00	69.00	68.75	22,150
2024-04-17	67.50	67.50	67.25	67.25	13,834
2024-04-16	67.50	67.50	67.50	67.50	74,161
2024-04-15	70.00	71.50	70.00	71.50	39,772
2024-04-12	67.25	67.25	66.75	66.75	12,072
2024-04-11	67.75	67.75	67.25	67.25	10,850
2024-04-10	65.00	67.75	65.00	67.75	54,959
2024-04-09	60.50	70.00	60.50	65.00	167,155
2024-04-08	61.00	61.00	61.00	58.00	8,102
2024-04-05	60.00	60.00	60.00	58.25	7,626
2024-04-04	56.50	57.50	56.50	57.50	123,694
2024-04-03	53.75	53.75	53.75	53.75	94,162
2024-04-02	54.90	54.90	53.75	53.75	33,466
2024-04-01	54.90	54.90	54.90	54.90	0
2024-03-29	54.90	54.90	54.90	54.90	0
2024-03-28	53.90	54.90	53.90	54.90	844,074
2024-03-27	53.50	53.90	53.50	53.90	19,640
2024-03-26	51.00	51.00	51.00	53.50	182,514
2024-03-25	53.90	53.90	53.90	53.90	11,956
2024-03-22	53.90	53.90	53.90	53.90	6,272
2024-03-21	53.90	53.90	53.90	53.90	0
2024-03-20	54.00	54.00	53.90	53.90	22,359
2024-03-19	54.00	54.00	54.00	54.00	1,948
2024-03-18	56.00	56.00	56.00	54.00	5,070
2024-03-15	55.00	55.00	54.00	54.00	46,477
2024-03-14	54.00	54.00	51.60	55.00	186,744
2024-03-13	55.00	56.80	55.00	53.70	42,720
2024-03-12	58.00	58.00	55.80	55.80	22,204
2024-03-11	58.00	58.00	58.00	58.00	1,406
2024-03-08	58.00	58.00	58.00	58.00	2,484
2024-03-07	58.00	58.00	58.00	58.00	21,235
2024-03-06	57.40	58.00	57.40	58.00	829
2024-03-05	55.20	55.20	55.00	57.40	8,163
2024-03-04	57.00	57.00	57.00	57.00	1,943
2024-03-01	57.00	57.00	57.00	57.00	32,156
2024-02-29	57.00	57.00	57.00	57.00	76
2024-02-28	58.00	58.00	57.00	57.00	25,729
2024-02-27	57.00	57.00	57.00	57.00	3,971
2024-02-26	56.00	57.00	56.00	57.00	2,621
2024-02-23	56.00	56.00	56.00	56.00	100,864
2024-02-22	55.20	55.20	55.20	57.00	19,381
2024-02-21	56.40	58.00	56.40	58.00	52
2024-02-20	56.20	56.20	56.00	56.40	17,701
2024-02-19	57.00	57.00	57.00	57.00	20,987
2024-02-16	56.00	58.00	56.00	58.00	116,844
2024-02-15	55.00	56.00	53.40	56.00	91,513
2024-02-14	55.00	55.00	55.00	55.00	2,277,470
2024-02-13	53.50	54.90	53.50	54.90	4,142
2024-02-12	52.00	53.50	52.00	53.50	1,554
2024-02-09	52.20	52.20	52.00	52.00	32,390
2024-02-08	53.00	53.00	52.80	52.80	46,917
2024-02-07	59.00	59.00	54.90	54.90	39,144
2024-02-06	59.00	59.00	59.00	59.00	12,258
2024-02-05	59.00	59.00	58.40	58.40	8,173
2024-02-02	59.00	59.00	59.00	59.00	84
2024-02-01	57.80	57.80	57.80	57.80	902
2024-01-31	57.80	57.80	57.80	57.80	946
2024-01-30	57.80	57.80	57.80	57.80	5,026
2024-01-29	57.00	57.00	57.00	57.80	46,986
2024-01-26	60.00	60.00	59.90	59.90	32,929
2024-01-25	58.90	60.00	58.90	60.00	676,442
2024-01-24	61.20	61.20	59.00	58.90	94,977
2024-01-23	64.00	64.00	64.00	64.00	38,450
2024-01-22	63.60	63.60	63.60	64.00	750
2024-01-19	64.00	64.00	63.60	63.60	22,644
2024-01-18	63.00	63.60	62.00	62.60	124,061
2024-01-17	64.20	64.20	64.20	64.20	12,301
2024-01-16	66.00	66.00	64.60	64.60	100,521
2024-01-15	66.00	66.00	65.00	65.00	11,538
2024-01-12	64.60	64.60	64.60	64.60	6,601
2024-01-11	66.00	66.00	65.00	65.00	1,258
2024-01-10	63.60	63.60	63.60	63.60	42,815
2024-01-09	66.00	66.00	65.60	65.60	17,419
2024-01-08	66.00	66.00	63.40	66.00	33,864
2024-01-05	67.00	67.00	65.00	65.00	422,198
2024-01-04	67.00	67.00	67.00	67.00	4,469
2024-01-03	68.00	68.00	65.80	66.00	1,597,517
2024-01-02	68.00	68.00	65.80	64.00	4,226
2024-01-01	65.20	65.20	65.20	65.20	0
2023-12-29	62.20	65.20	62.00	65.20	35,294
2023-12-28	65.10	65.10	65.10	65.10	368
2023-12-27	67.00	68.00	65.00	65.10	106,452
2023-12-26	65.10	65.10	65.10	65.10	0
2023-12-25	65.10	65.10	65.10	65.10	0
2023-12-22	63.00	63.00	63.00	65.10	30,329
2023-12-21	61.00	61.00	61.00	58.10	6,000
2023-12-20	61.00	61.00	61.00	61.00	8,379
2023-12-19	58.00	61.00	58.00	61.00	40,918
2023-12-18	58.00	58.00	58.00	58.00	33,764
2023-12-15	57.20	58.00	57.20	58.00	1,891
2023-12-14	54.80	57.00	54.80	57.00	6,398
2023-12-13	54.80	54.80	54.80	54.80	9,049
2023-12-12	54.60	54.80	54.60	54.80	20,467
2023-12-11	54.40	55.00	54.00	54.00	29,966
2023-12-08	54.00	54.40	54.00	54.40	175,507
2023-12-07	54.00	54.00	52.80	54.00	23,867
2023-12-06	53.60	54.00	53.60	54.00	4,474
2023-12-05	53.60	53.60	53.00	53.00	16,025
2023-12-04	53.00	53.00	53.00	53.00	161,889
2023-12-01	53.00	53.00	49.90	53.00	45,777
2023-11-30	52.80	52.80	52.80	52.80	8,508
2023-11-29	49.90	50.00	48.10	49.95	25,995
2023-11-28	47.90	47.90	47.90	47.90	151,884
2023-11-27	48.20	48.20	48.20	48.20	52,089
2023-11-24	50.00	51.00	46.00	49.05	157,171
2023-11-23	52.00	52.00	52.00	52.00	19,315
2023-11-22	50.35	50.35	50.35	49.15	26,688
2023-11-21	51.80	51.80	51.60	50.35	8,747
2023-11-20	50.85	50.85	49.25	49.25	234
2023-11-17	51.60	51.60	50.85	50.85	619
2023-11-16	49.80	52.40	49.80	51.60	218,841
2023-11-15	48.40	51.80	48.40	49.90	16,744
2023-11-14	50.00	50.00	50.00	49.65	45,514
2023-11-13	52.00	52.00	50.60	50.60	172
2023-11-10	52.00	52.00	52.00	52.00	0
2023-11-09	52.00	52.00	52.00	52.00	2,006
2023-11-08	52.00	52.00	52.00	52.00	2,249
2023-11-07	51.90	51.90	51.90	52.00	50,111
2023-11-06	51.00	51.00	51.00	51.90	94,665
2023-11-03	51.20	51.20	51.00	51.00	35,922
2023-11-02	52.50	52.50	52.50	52.50	27,850
2023-11-01	51.90	51.90	51.90	52.50	3,746
2023-10-31	52.50	52.50	51.90	51.90	35
2023-10-30	51.90	51.90	51.90	51.90	9,309
2023-10-27	53.60	53.60	52.00	51.90	43,330
2023-10-26	52.00	52.50	52.00	52.50	61
2023-10-25	52.00	52.60	51.00	52.00	55,819
2023-10-24	52.20	52.20	52.20	51.70	20,260
2023-10-23	56.00	56.00	51.00	51.00	98,379
2023-10-20	57.90	58.00	57.90	58.00	0
2023-10-19	57.90	57.90	57.90	57.90	38
2023-10-18	57.90	57.90	57.90	57.90	211
2023-10-17	57.90	57.90	57.90	57.90	468
2023-10-16	58.50	58.50	57.90	57.90	25,704
2023-10-13	58.20	58.20	57.20	58.50	20,759
2023-10-12	60.80	60.80	59.50	59.50	310,000
2023-10-11	60.00	60.80	60.00	60.80	15,012
2023-10-10	59.40	60.00	59.40	60.00	598,888
2023-10-09	60.80	60.80	59.00	59.00	17,720
2023-10-06	59.00	61.00	59.00	61.00	104,919
2023-10-05	59.00	59.40	59.00	59.40	107
2023-10-04	59.00	59.00	59.00	59.00	28,552
2023-10-03	57.20	60.80	57.20	59.00	21,444
2023-10-02	58.00	58.00	58.00	59.00	12,140
2023-09-29	59.40	59.40	59.40	59.40	20,299
2023-09-28	59.40	59.40	59.40	59.40	24,812
2023-09-27	59.00	59.00	57.00	59.40	33,417
2023-09-26	60.40	60.40	60.40	60.40	11,692
2023-09-25	60.40	60.40	60.40	60.40	10,468
2023-09-22	60.00	60.00	60.00	60.40	23,583
2023-09-21	60.40	60.40	60.40	60.40	0
2023-09-20	60.40	60.40	60.40	60.40	10,541
2023-09-19	60.40	60.40	60.40	60.40	0
2023-09-18	60.40	60.40	60.40	60.40	328
2023-09-15	59.80	60.40	59.80	60.40	158,876
2023-09-14	59.80	59.80	59.80	59.80	77,206
2023-09-13	60.20	60.20	60.20	60.20	5,981
2023-09-12	62.00	62.00	60.60	60.60	49,710
2023-09-11	60.00	60.00	60.00	60.00	138,138
2023-09-08	61.90	61.90	61.90	61.90	555
2023-09-07	62.20	62.20	61.90	61.90	11,882
2023-09-06	62.20	62.20	62.20	62.20	7,117
2023-09-05	60.90	61.40	60.90	61.40	4,262
2023-09-04	61.00	61.00	60.90	60.90	1
2023-09-01	61.00	61.00	60.00	61.00	196,851
2023-08-31	62.00	62.00	61.00	61.00	54,276
2023-08-30	62.20	62.80	62.20	62.80	10,630
2023-08-29	62.20	62.20	62.20	62.20	35,082
2023-08-28	61.50	61.50	61.50	61.50	0
2023-08-25	62.00	62.00	61.50	61.50	27,185
2023-08-24	62.00	62.00	62.00	62.00	4,357
2023-08-23	61.50	62.00	61.50	62.00	809
2023-08-22	62.40	62.40	61.50	61.50	5,120
2023-08-21	64.00	64.00	62.40	62.40	307
2023-08-18	62.80	64.00	60.20	64.00	46,763
2023-08-17	62.00	62.00	62.00	61.50	1,771
2023-08-16	62.80	62.80	61.00	61.90	19,554
2023-08-15	60.20	62.00	60.20	61.00	63,443
2023-08-14	61.30	61.30	61.10	61.10	16,611
2023-08-11	62.60	62.60	60.20	61.30	247,082
2023-08-10	56.00	61.20	56.00	61.20	836,010
2023-08-09	56.00	57.00	48.00	56.00	10,571,154
2023-08-08	68.60	68.60	68.60	70.20	728
2023-08-07	69.50	69.50	69.50	69.50	13,511
2023-08-04	70.20	70.20	69.20	69.50	5,162
2023-08-03	67.00	71.80	67.00	71.00	68,090
2023-08-02	74.00	74.80	68.00	68.90	93,982
2023-08-01	80.00	80.00	74.60	77.30	105,898
2023-07-31	82.90	82.90	80.40	80.40	10,733
2023-07-28	80.80	82.00	80.80	82.90	7,880
2023-07-27	87.00	87.00	82.90	82.90	17,751
2023-07-26	87.00	87.00	87.00	87.00	35,558
2023-07-25	87.00	87.00	87.00	87.00	1,761
2023-07-24	86.40	86.40	86.40	84.00	4,200
2023-07-21	84.00	84.00	84.00	84.00	3,411
2023-07-20	82.00	82.00	82.00	84.00	32,575
2023-07-19	84.40	84.40	84.40	84.40	43,792
2023-07-18	83.70	84.40	83.70	84.40	5,302
2023-07-17	83.40	83.40	83.00	83.70	15,385
2023-07-14	85.40	85.40	85.40	85.40	16,602
2023-07-13	85.40	85.40	85.40	85.40	5,344
2023-07-12	83.00	84.00	83.00	85.40	127,090
2023-07-11	85.40	85.40	83.20	83.20	329
2023-07-10	83.30	85.40	83.30	85.40	5,250
2023-07-07	85.40	85.40	83.30	83.30	5,816
2023-07-06	85.40	85.40	85.40	85.40	5,056
2023-07-05	84.90	85.40	84.90	85.40	3,231
2023-07-04	83.60	83.60	83.60	84.90	23,514
2023-07-03	85.00	85.00	85.00	84.40	4,497
2023-06-30	84.40	84.40	83.90	83.90	253,025
2023-06-29	83.00	84.40	83.00	84.40	5,821
2023-06-28	83.00	83.00	83.00	83.00	2,304
2023-06-27	85.00	86.00	82.00	84.40	40,327
2023-06-26	88.20	88.20	87.40	87.40	10,881
2023-06-23	87.90	88.20	87.90	88.20	386
2023-06-22	88.70	88.70	87.90	87.90	45,950
2023-06-21	89.80	89.80	87.60	88.70	61,455
2023-06-20	89.80	89.80	89.80	87.90	1,309
2023-06-19	87.00	87.00	87.00	87.80	20,067
2023-06-16	88.90	88.90	88.90	89.30	0
2023-06-15	88.90	88.90	88.90	88.90	120
2023-06-14	88.00	88.00	87.00	88.90	119,663
2023-06-13	88.00	88.00	88.00	90.40	24,395
2023-06-12	88.00	88.00	88.00	88.00	70,661
2023-06-09	88.00	88.00	88.00	88.00	39,783
2023-06-08	88.60	88.60	88.00	88.00	60,830
2023-06-07	90.70	90.70	90.70	90.70	55
2023-06-06	88.80	90.70	88.80	90.70	23,591
2023-06-05	88.80	88.80	88.80	88.80	64,798
2023-06-02	90.40	93.80	89.20	89.20	49,879
2023-06-01	92.00	92.00	92.00	92.00	10,334
2023-05-31	91.00	92.80	91.00	91.30	112,223
2023-05-30	90.00	90.00	88.20	88.20	32,964
2023-05-29	88.10	88.10	88.10	88.10	0
2023-05-26	89.00	89.00	86.80	88.10	18,207
2023-05-25	89.10	89.10	88.10	88.10	4,264
2023-05-24	87.40	88.00	87.40	89.10	32,323
2023-05-23	87.00	90.00	87.00	88.10	59,244
2023-05-22	85.90	85.90	85.60	85.60	2,511
2023-05-19	87.00	87.00	85.90	85.90	17,230
2023-05-18	86.80	87.00	86.80	87.00	23,721
2023-05-17	85.80	85.80	85.80	85.80	39,947
2023-05-16	82.40	87.00	82.40	85.50	92,969
2023-05-15	84.00	84.00	84.00	84.00	153
2023-05-12	83.00	83.00	83.00	84.00	8,889
2023-05-11	84.60	85.00	83.20	84.10	23,087
2023-05-10	82.60	82.60	82.60	82.60	6,045
2023-05-09	82.60	83.20	82.60	82.60	14,078
2023-05-08	81.40	81.40	81.40	81.40	0
2023-05-05	80.00	80.00	80.00	81.40	25,866
2023-05-04	80.00	80.00	80.00	80.00	217,733
2023-05-03	78.00	80.40	78.00	80.40	515,063
2023-05-02	80.00	80.00	78.00	78.90	38,443
2023-05-01	83.20	83.20	83.20	83.20	0
2023-04-28	83.20	83.20	83.20	83.20	95,022
2023-04-27	83.60	83.60	83.60	83.60	4,950
2023-04-26	82.60	82.60	82.60	83.60	22,250
2023-04-25	83.00	85.00	83.00	82.60	49,872
2023-04-24	81.10	81.60	81.10	81.60	17,807
2023-04-21	83.00	83.00	81.10	81.10	77,686
2023-04-20	81.60	83.00	81.40	83.00	41,372
2023-04-19	80.00	83.00	80.00	81.50	27,892
2023-04-18	78.00	83.00	78.00	81.60	127,476
2023-04-17	77.80	77.80	77.80	76.50	25,734
2023-04-14	77.60	77.60	77.00	77.00	189,521
2023-04-13	77.80	77.80	77.80	75.30	79,113
2023-04-12	75.00	75.50	75.00	75.50	12,079
2023-04-11	73.00	73.00	73.00	75.00	21,253
2023-04-10	76.00	76.00	76.00	76.00	0
2023-04-07	76.00	76.00	76.00	76.00	0
2023-04-06	76.00	76.00	76.00	76.00	26,468
2023-04-05	75.60	75.60	75.60	75.60	14,927
2023-04-04	76.00	76.20	76.00	76.20	219,970
2023-04-03	73.00	76.00	73.00	76.00	194,071
2023-03-31	70.00	70.00	70.00	72.00	156,108
2023-03-30	70.10	71.10	70.10	71.10	33,578
2023-03-29	65.00	71.00	65.00	70.10	407,944
2023-03-28	66.80	66.80	66.80	65.00	31,914
2023-03-27	67.00	67.00	67.00	67.00	89,677
2023-03-24	65.00	65.00	65.00	65.00	32,726
2023-03-23	65.00	65.00	65.00	65.00	24,244
2023-03-22	65.30	65.30	65.30	65.00	4,868
2023-03-21	64.60	65.30	64.60	65.30	20,596
2023-03-20	65.00	65.00	64.00	64.60	63,738
2023-03-17	69.00	69.00	66.00	65.00	13,514
2023-03-16	69.00	69.00	69.00	66.50	14,413
2023-03-15	66.50	66.50	66.50	66.50	12,162
2023-03-14	66.60	66.60	66.50	66.50	50,706
2023-03-13	68.00	68.00	66.00	66.60	117,748
2023-03-10	66.50	66.50	66.10	66.10	20,531
2023-03-09	65.00	65.00	65.00	66.50	3,751,504
2023-03-08	65.80	65.80	65.70	65.70	69,687
2023-03-07	66.80	68.00	64.00	65.80	643,633
2023-03-06	66.80	66.80	63.80	66.60	131,224
2023-03-03	65.00	67.00	65.00	67.00	101,856
2023-03-02	64.60	64.80	64.60	64.60	45,987
2023-03-01	61.00	61.00	61.00	63.60	88,802
2023-02-28	61.50	62.00	61.50	62.00	9,857
2023-02-27	63.00	63.00	63.00	61.50	2,587
2023-02-24	62.10	62.10	62.10	61.90	801
2023-02-23	63.00	63.00	63.00	62.10	51,342
2023-02-22	62.00	62.00	62.00	62.00	90,389
2023-02-21	63.00	63.00	62.00	62.00	79
2023-02-20	63.20	63.20	63.20	63.00	18,394
2023-02-17	62.00	64.80	62.00	63.10	116,655
2023-02-16	65.00	65.00	60.60	61.30	29,405
2023-02-15	62.80	62.80	62.80	62.80	73,849
2023-02-14	63.00	63.00	62.80	62.80	6,611
2023-02-13	61.50	63.00	61.50	63.00	299
2023-02-10	62.20	62.20	62.00	61.50	41,577
2023-02-09	63.20	63.50	63.20	63.50	12,575
2023-02-08	65.00	65.00	64.20	63.20	6,510
2023-02-07	63.50	63.50	63.50	63.50	11,589
2023-02-06	64.50	64.50	63.50	63.50	24,957
2023-02-03	63.20	64.20	63.00	64.50	137,176
2023-02-02	65.00	65.00	65.00	65.00	79,751
2023-02-01	62.70	63.50	62.70	63.50	2,174
2023-01-31	62.50	62.70	62.50	62.70	70
2023-01-30	62.50	62.50	62.50	62.50	17,540
2023-01-27	62.80	62.80	62.50	62.50	5,320
2023-01-26	63.00	63.00	62.80	62.80	110
2023-01-25	63.50	63.50	63.00	63.00	20,163
2023-01-24	65.00	65.00	65.00	63.50	22,209
2023-01-23	60.00	60.00	60.00	62.90	66,508
2023-01-20	63.00	63.00	63.00	63.00	73,364
2023-01-19	63.10	63.10	63.00	63.00	35,253
2023-01-18	61.00	63.10	61.00	63.10	38,220
2023-01-17	64.60	64.60	61.00	61.00	20,614
2023-01-16	63.50	63.50	63.50	61.50	23,850
2023-01-13	64.00	64.00	63.50	63.50	1,244
2023-01-12	63.80	64.00	63.80	64.00	45,597
2023-01-11	62.50	62.50	62.00	62.00	26,755
2023-01-10	61.30	62.50	61.30	62.50	11,974
2023-01-09	60.00	62.60	60.00	61.30	116,711
2023-01-06	60.00	60.00	60.00	60.00	61,714
2023-01-05	59.40	59.40	59.40	59.40	37,602
2023-01-04	59.20	59.20	59.20	59.20	4,745
2023-01-03	57.60	58.50	57.60	58.50	4,233
2023-01-02	57.60	57.60	57.60	57.60	0
2022-12-30	56.20	57.60	56.20	57.60	7,111
2022-12-29	52.20	57.00	52.20	57.60	132,268
2022-12-28	56.00	58.80	52.20	54.00	125,590
2022-12-27	51.00	51.00	51.00	51.00	0
2022-12-26	51.00	51.00	51.00	51.00	0
2022-12-23	50.50	51.00	50.50	51.00	14,176
2022-12-22	50.80	50.80	50.50	50.50	1,450
2022-12-21	49.90	50.20	49.90	50.80	157,790
2022-12-20	48.20	48.20	48.20	48.50	98,597
2022-12-19	48.25	48.25	48.20	48.20	120,647
2022-12-16	47.10	47.10	46.50	48.25	141,208
2022-12-15	45.30	46.10	42.00	47.00	89,604
2022-12-14	42.30	43.20	42.30	43.20	5,088,047
2022-12-13	44.00	44.50	41.10	42.30	92,469
2022-12-12	46.00	46.00	44.90	44.50	90,180
2022-12-09	47.00	47.00	46.00	47.50	76,485
2022-12-08	47.00	47.00	47.00	47.80	29,786
2022-12-07	49.80	49.80	49.00	49.00	35,122
2022-12-06	47.40	47.40	47.40	49.80	16,152
2022-12-05	52.00	52.00	47.50	49.00	211,488
2022-12-02	47.00	51.80	45.90	50.00	400,776
2022-12-01	45.00	45.90	45.00	45.80	107,078
2022-11-30	46.00	46.00	46.00	46.00	43,478
2022-11-29	43.10	46.00	43.10	44.60	281,432
2022-11-28	44.90	46.00	44.10	45.00	202,895
2022-11-25	40.10	41.90	40.10	41.00	29,151
2022-11-24	37.40	40.10	37.40	39.50	353,096
2022-11-23	36.50	37.65	36.50	37.65	12,578
2022-11-22	38.00	38.00	38.00	36.50	1,259
2022-11-21	37.70	37.70	37.70	37.75	46,386
2022-11-18	39.00	39.00	39.00	37.70	1,027
2022-11-17	38.90	39.00	37.70	38.35	70,589
2022-11-16	37.10	38.30	37.10	37.65	23,794
2022-11-15	37.70	37.70	37.70	38.00	1,352
2022-11-14	39.00	39.00	36.40	37.70	11,632
2022-11-11	36.50	38.00	36.50	38.00	37,765
2022-11-10	36.50	36.50	36.50	36.50	20,582
2022-11-09	37.90	37.90	37.90	36.50	22,946
2022-11-08	38.00	38.00	35.60	37.00	54,014
2022-11-07	39.00	39.00	39.00	37.95	379,519
2022-11-04	34.00	39.00	34.00	39.00	1,245,119
2022-11-03	28.00	34.00	28.00	32.00	374,362
2022-11-02	26.30	27.05	26.30	27.05	1,832,164
2022-11-01	26.80	26.80	26.80	26.30	8,856
2022-10-31	24.40	26.90	24.40	26.50	156,314
2022-10-28	23.60	23.80	23.60	23.80	641,212
2022-10-27	23.50	23.60	23.50	23.60	61,099
2022-10-26	22.10	22.10	22.10	23.50	14,963
2022-10-25	22.00	22.00	22.00	22.00	1,794
2022-10-24	21.00	21.00	21.00	21.00	801,637
2022-10-21	24.30	24.30	24.30	23.00	976
2022-10-20	24.10	24.80	24.00	24.30	1,921,007
2022-10-19	24.00	24.30	24.00	24.30	146,489
2022-10-18	21.10	24.40	21.10	24.00	407,943
2022-10-17	20.00	21.00	18.80	20.60	711,562
2022-10-14	28.10	28.10	27.40	27.20	1,236,494
2022-10-13	27.10	27.10	27.10	28.00	138,028
2022-10-12	27.90	27.90	27.00	27.45	142,196
2022-10-11	28.40	29.10	28.40	29.10	52
2022-10-10	28.50	29.90	28.50	28.40	19,748
2022-10-07	30.10	30.10	30.10	29.35	8,285
2022-10-06	28.60	28.60	28.60	30.10	81,100
2022-10-05	29.40	29.40	29.00	28.35	44,198
2022-10-04	29.70	30.40	28.80	29.85	860,063
2022-10-03	28.90	28.90	28.90	27.00	29,740
2022-09-30	25.50	27.00	25.50	27.00	41,670
2022-09-29	26.00	28.90	26.00	27.95	1,988,257
2022-09-28	28.10	28.10	26.00	26.00	142,335
2022-09-27	29.00	29.20	28.00	29.00	95,877
2022-09-26	29.80	29.80	29.00	29.00	48,923
2022-09-23	30.10	30.10	29.00	29.00	1,279,242
2022-09-22	30.60	30.60	30.60	30.60	3,636
2022-09-21	32.60	32.60	31.00	31.00	117,888
2022-09-20	32.60	32.60	32.60	32.60	10,519
2022-09-19	30.90	30.90	30.90	30.90	0
2022-09-16	31.10	31.10	30.60	30.90	1,358,616
2022-09-15	32.00	32.00	32.00	32.00	56,329
2022-09-14	31.00	31.00	31.00	31.00	453,342
2022-09-13	31.00	32.40	31.00	32.40	97,510
2022-09-12	31.10	31.60	31.00	31.00	99,754
2022-09-09	31.00	31.00	30.00	30.40	198,627
2022-09-08	28.00	31.80	27.90	31.00	4,002,091
2022-09-07	45.00	45.00	27.00	26.55	11,970,586
2022-09-06	45.65	46.75	45.65	46.75	2,749
2022-09-05	47.00	47.00	45.00	45.65	19,828
2022-09-02	46.00	47.00	45.10	45.10	118,200
2022-09-01	46.50	46.50	46.50	46.50	11,576
2022-08-31	46.10	46.60	46.10	48.25	18,915
2022-08-30	50.00	50.00	46.00	46.50	416,631
2022-08-29	52.00	52.00	52.00	52.00	0
2022-08-26	51.00	52.00	51.00	52.00	411,083
2022-08-25	52.40	53.00	51.00	51.40	7,849,300
2022-08-24	55.60	57.00	52.00	52.00	429,321
2022-08-23	74.40	74.40	53.00	53.00	619,987
2022-08-22	100.00	104.00	99.00	99.00	93,773
2022-08-19	97.60	97.60	97.40	97.40	10,047
2022-08-18	97.00	97.00	97.00	97.00	3,768
2022-08-17	104.00	104.00	104.00	104.00	10,091
2022-08-16	100.00	100.00	100.00	100.00	5,559
2022-08-15	104.00	104.00	104.00	104.00	5,845
2022-08-12	104.00	104.00	104.00	104.00	5,491
2022-08-11	97.60	103.00	97.40	103.00	399,843
2022-08-10	101.50	102.00	97.40	100.00	72,341
2022-08-09	99.80	102.00	97.40	102.00	7,480
2022-08-08	98.20	98.20	98.20	98.20	408
2022-08-05	100.00	100.00	100.00	100.00	587,241
2022-08-04	100.00	100.00	100.00	100.00	25,171
2022-08-03	99.80	102.00	99.60	102.00	150,737
2022-08-02	103.50	103.50	100.00	100.00	1,235
2022-08-01	101.50	102.00	100.00	102.00	33,945
2022-07-29	100.00	100.00	100.00	100.00	32,038
2022-07-28	98.00	98.00	98.00	98.00	1,897
2022-07-27	100.00	100.00	100.00	100.00	73,034
2022-07-26	100.00	103.50	100.00	100.00	9,531
2022-07-25	97.00	100.00	97.00	100.00	12,753
2022-07-22	95.60	98.00	94.20	98.00	9,633
2022-07-21	95.80	95.80	92.00	93.80	6,088
2022-07-20	95.00	96.80	92.00	92.40	210,733
2022-07-19	103.00	103.00	96.00	96.00	106,125
2022-07-18	103.00	105.00	102.00	102.00	27,011
2022-07-15	105.00	105.00	103.00	103.00	7,981
2022-07-14	104.00	104.00	104.00	104.00	7,216
2022-07-13	104.00	105.00	104.00	105.00	437
2022-07-12	105.50	106.00	104.00	106.00	7,405
2022-07-11	105.50	105.50	105.50	105.50	4,690
2022-07-08	109.50	109.50	107.00	107.00	11,637
2022-07-07	109.00	109.00	109.00	109.00	9,631
2022-07-06	111.00	111.00	111.00	111.00	7,064
2022-07-05	110.00	115.00	110.00	111.00	586,188
2022-07-04	110.50	110.50	110.00	110.00	40,670
2022-07-01	110.50	110.50	110.00	110.00	9,874
2022-06-30	110.00	112.00	110.00	112.00	1,081
2022-06-29	110.50	114.00	110.50	114.00	20,786
2022-06-28	110.50	114.00	110.00	110.50	32,533
2022-06-27	110.50	116.00	110.50	112.00	2,233
2022-06-24	113.00	114.00	110.50	114.00	10,365
2022-06-23	110.50	110.50	110.50	113.50	6,338
2022-06-22	110.50	115.00	110.00	112.00	8,334
2022-06-21	112.00	112.00	112.00	112.00	13,148
2022-06-20	110.00	110.00	108.00	109.00	356,319
2022-06-17	107.50	109.00	105.00	109.00	3,841,010
2022-06-16	105.00	106.00	105.00	106.00	558,134
2022-06-15	107.00	107.00	107.00	107.00	49,041
2022-06-14	107.00	108.00	107.00	108.00	40,913
2022-06-13	109.00	109.00	105.00	107.00	62,603
2022-06-10	108.50	110.00	108.50	110.00	82,786
2022-06-09	110.00	110.00	107.50	108.50	17,022
2022-06-08	121.00	121.00	100.00	109.00	508,053
2022-06-07	135.00	135.00	120.00	120.00	30,169
2022-06-06	135.00	135.00	135.00	135.00	1,847
2022-06-03	138.00	138.00	138.00	138.00	0
2022-06-02	138.00	138.00	138.00	138.00	0
2022-06-01	142.00	142.00	138.00	138.00	3,493
2022-05-31	140.50	140.50	134.50	135.50	20,374
2022-05-30	140.00	140.00	140.00	140.00	1,444
2022-05-27	142.50	142.50	142.00	144.00	1,287
2022-05-26	146.00	146.00	145.00	146.00	32,741
2022-05-25	145.50	146.00	145.50	146.00	12,853
2022-05-24	150.00	150.00	150.00	150.00	41,262
2022-05-23	149.00	149.00	149.00	149.00	25,649
2022-05-20	145.00	145.00	145.00	145.00	12,721
2022-05-19	140.00	149.00	140.00	149.00	4,238
2022-05-18	135.50	143.00	132.50	143.00	21,234
2022-05-17	130.00	139.50	130.00	135.00	27,241
2022-05-16	125.00	129.75	125.00	129.75	1,141,379
2022-05-13	125.50	125.50	125.00	125.00	765
2022-05-12	125.50	129.00	125.00	129.00	18,830
2022-05-11	127.50	127.50	127.50	127.50	8,900
2022-05-10	130.00	130.00	128.50	128.50	10,839
2022-05-09	130.00	130.50	130.00	130.00	65,954
2022-05-06	131.00	131.00	131.00	131.00	4,567
2022-05-05	129.50	132.50	129.50	132.50	5,031
2022-05-04	129.50	129.50	129.50	129.50	11,175
2022-05-03	137.00	137.00	132.50	132.50	2,171
2022-05-02	137.00	137.00	137.00	137.00	0
2022-04-29	137.00	137.00	137.00	137.00	2,230
2022-04-28	128.00	131.00	128.00	131.00	2,255
2022-04-27	128.50	131.00	128.50	131.00	15,716
2022-04-26	130.00	132.50	130.00	132.50	753,310
2022-04-25	131.50	131.50	131.00	131.50	20,926
2022-04-22	130.50	132.00	130.50	132.00	297,608
2022-04-21	130.50	130.50	127.50	127.50	265,663
2022-04-20	130.00	130.00	130.00	130.00	63,199
2022-04-19	130.00	134.00	130.00	134.00	2,507
2022-04-18	130.00	130.00	130.00	130.00	0
2022-04-15	130.00	130.00	130.00	130.00	0
2022-04-14	130.00	130.00	130.00	130.00	619
2022-04-13	138.00	138.00	138.00	138.00	1,247
2022-04-12	136.50	136.50	135.50	135.50	501
2022-04-11	137.50	137.50	132.00	136.50	88,055
2022-04-08	133.00	133.00	133.00	133.00	25,017
2022-04-07	140.50	140.50	135.00	135.00	60,354
2022-04-06	144.25	145.00	144.25	145.00	451,053
2022-04-05	145.00	146.50	142.00	144.25	6,405
2022-04-04	149.00	150.00	149.00	150.00	0
2022-04-01	145.00	149.00	145.00	149.00	7,482
2022-03-31	149.50	149.50	149.00	150.00	23,986
2022-03-30	142.00	145.00	142.00	149.00	8,374
2022-03-29	148.50	148.50	148.50	148.50	2,000
2022-03-28	150.00	150.00	150.00	148.50	1,002
2022-03-25	142.50	148.75	142.50	148.75	695
2022-03-24	142.50	142.50	142.50	142.50	86
2022-03-23	146.50	146.50	142.00	142.00	5,399
2022-03-22	146.00	146.50	146.00	148.75	6,880
2022-03-21	150.00	150.00	148.50	148.50	1,699
2022-03-18	154.50	154.50	150.00	150.00	4,916
2022-03-17	146.50	147.00	143.00	147.00	629,421
2022-03-16	154.00	154.00	147.00	145.50	573,914
2022-03-15	152.50	155.00	152.00	155.00	66,827
2022-03-14	152.50	152.50	152.50	156.75	591
2022-03-11	157.00	157.00	156.75	156.75	19,073
2022-03-10	160.00	160.00	157.00	157.00	0
2022-03-09	160.00	160.00	160.00	160.00	843
2022-03-08	155.00	155.00	155.00	158.50	54
2022-03-07	152.00	152.00	152.00	152.00	56
2022-03-04	152.50	154.50	152.00	152.00	50,779
2022-03-03	162.00	162.00	157.00	157.00	0
2022-03-02	162.00	162.00	162.00	162.00	171,965
2022-03-01	160.00	160.00	157.00	157.00	0
2022-02-28	160.00	160.00	160.00	160.00	42
2022-02-25	160.00	160.00	160.00	160.00	1,035
2022-02-24	160.00	160.00	160.00	156.00	44,246
2022-02-23	157.50	157.50	156.00	156.00	455
2022-02-22	159.50	159.50	157.00	157.50	51,956
2022-02-21	156.00	158.00	156.00	158.00	67,386
2022-02-18	159.50	159.50	159.50	156.00	2,640
2022-02-17	160.00	160.00	156.00	156.00	6
2022-02-16	159.50	160.00	156.00	160.00	83,700
2022-02-15	157.50	160.00	155.50	160.00	76,963
2022-02-14	165.00	170.00	160.00	161.50	27,551
2022-02-11	177.00	177.00	177.00	177.00	7,267
2022-02-10	180.00	180.00	180.00	180.00	55,502
2022-02-09	177.00	177.00	174.00	174.00	13,068
2022-02-08	176.00	176.00	176.00	176.00	3,454
2022-02-07	181.00	185.00	176.00	176.00	19,014
2022-02-04	188.00	188.00	185.50	185.50	1,150
2022-02-03	181.00	185.00	181.00	188.00	8,742
2022-02-02	181.50	181.50	181.00	181.00	38,961
2022-02-01	181.00	181.00	181.00	181.00	7,299
2022-01-31	185.50	185.50	181.00	186.25	11,722
2022-01-28	187.00	187.00	186.00	186.00	21,769
2022-01-27	192.00	192.00	192.00	192.00	582
2022-01-26	192.00	192.00	192.00	192.00	0
2022-01-25	194.00	194.00	192.00	192.00	4,132
2022-01-24	190.00	190.00	188.00	194.00	118,682
2022-01-21	190.00	190.00	190.00	191.50	1,866
2022-01-20	195.00	195.00	195.00	195.00	2,640
2022-01-19	188.50	188.50	188.50	188.50	87,799
2022-01-18	193.50	193.50	190.00	190.00	14,740
2022-01-17	194.00	199.50	194.00	194.00	26
2022-01-14	194.00	194.00	194.00	194.00	1,410
2022-01-13	200.00	200.00	194.00	194.00	49
2022-01-12	200.00	200.00	200.00	200.00	331
2022-01-11	192.50	192.50	192.50	190.25	72,013
2022-01-10	192.00	200.00	185.00	185.00	8,318
2022-01-07	198.50	199.00	198.50	199.00	509
2022-01-06	192.50	192.50	192.50	198.50	17,092
2022-01-05	206.00	206.00	206.00	206.00	4,636
2022-01-04	198.75	199.00	198.75	199.00	7,651
2022-01-03	198.75	198.75	198.75	198.75	0
2021-12-31	190.50	190.50	190.50	198.75	29
2021-12-30	190.00	190.00	190.00	190.00	14
2021-12-29	199.50	199.50	199.25	199.25	0
2021-12-28	199.50	199.50	199.50	199.50	0
2021-12-27	199.50	199.50	199.50	199.50	0
2021-12-24	192.00	199.50	192.00	199.50	1,000
2021-12-23	192.50	192.50	192.00	192.00	7,119
2021-12-22	205.00	205.00	198.50	198.50	225,737
2021-12-21	192.50	205.00	192.50	205.00	5,617
2021-12-20	205.00	205.00	198.00	198.00	2,147
2021-12-17	205.00	205.00	205.00	205.00	5,600
2021-12-16	201.00	201.00	201.00	201.00	10,998
2021-12-15	202.00	202.00	201.00	201.00	41,638
2021-12-14	202.00	202.00	202.00	202.00	12,624
2021-12-13	192.50	201.00	192.50	201.00	9,100
2021-12-10	201.00	201.00	192.00	192.00	8,872
2021-12-09	197.00	197.00	192.00	192.00	459,190
2021-12-08	195.00	210.00	195.00	210.00	6,730
2021-12-07	202.00	202.00	201.00	201.00	4,570
2021-12-06	202.00	202.00	202.00	202.00	27,373
2021-12-03	207.00	207.00	207.00	197.00	727
2021-12-02	205.00	205.00	205.00	198.50	4
2021-12-01	205.00	205.00	205.00	205.00	4,356
2021-11-30	202.00	202.00	202.00	202.00	6,146
2021-11-29	192.50	192.50	192.50	196.00	52,358
2021-11-26	200.00	200.00	200.00	200.00	26,444
2021-11-25	199.50	199.50	199.50	200.00	48,370
2021-11-24	192.00	196.00	192.00	196.00	504
2021-11-23	192.00	192.00	192.00	192.00	6,324
2021-11-22	197.00	197.00	197.00	197.00	2,337
2021-11-19	198.00	198.00	198.00	198.00	18,306
2021-11-18	192.00	192.00	192.00	192.00	2,227
2021-11-17	192.00	192.00	192.00	192.00	7,972
2021-11-16	200.00	200.00	200.00	200.00	23,909
2021-11-15	195.25	195.75	195.25	195.75	6,300
2021-11-12	196.50	197.00	196.50	195.25	193,456
2021-11-11	196.00	203.00	196.00	200.00	21,025
2021-11-10	200.00	205.00	195.00	195.00	17,666
2021-11-09	201.00	217.00	200.00	217.00	4,706
2021-11-08	202.00	202.00	200.00	200.00	5,844
2021-11-05	203.00	203.00	202.00	202.00	4,524
2021-11-04	214.00	214.00	214.00	211.00	8,339
2021-11-03	215.00	215.00	215.00	215.00	43,355
2021-11-02	208.00	208.00	208.00	208.50	5,000
2021-11-01	208.00	208.00	208.00	208.00	0
2021-10-29	202.00	208.00	202.00	208.00	5,875
2021-10-28	215.00	215.00	215.00	215.00	13,306
2021-10-27	204.00	208.50	204.00	208.50	13,900
2021-10-26	202.00	215.00	196.50	204.00	53,811
2021-10-25	208.50	208.50	208.50	208.50	395

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

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

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