State Bk.in.gdr Share History

State Bk.in.gdr Share Price history. The following table shows end-of-day data SBID historical share prices for State Bk.in.gdr, 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.

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

Date	Open	High	Low	Close	Volume
2026-09-21	104.20	105.00	104.20	105.00	7,685
2026-09-18	104.80	104.80	103.20	103.20	8,746
2026-09-17	104.40	104.80	103.40	104.80	7,224
2026-09-16	103.60	104.60	103.40	104.40	2,702
2026-09-15	103.00	103.00	101.60	102.40	11,134
2026-09-14	105.40	105.40	104.60	105.20	2,317
2026-09-11	104.80	105.80	104.80	105.60	1,119
2026-09-10	106.20	106.60	104.80	105.20	2,714
2026-09-09	107.00	107.20	105.80	105.80	2,784
2026-09-08	107.40	107.60	106.80	107.40	3,987
2026-09-07	107.00	107.60	106.80	107.60	3,275
2026-09-04	108.40	108.80	108.20	108.60	1,619
2026-09-03	109.20	109.60	108.60	109.60	2,950
2026-09-02	122.00	122.00	107.60	109.00	13,791
2026-09-01	110.20	110.60	108.80	109.80	6,250
2026-08-31	110.60	110.60	110.60	110.60	0
2026-08-28	110.00	110.60	109.80	110.60	2,499
2026-08-27	110.80	111.00	109.00	109.80	10,211
2026-08-26	110.60	111.80	110.40	111.40	7,949
2026-08-25	109.80	110.80	109.00	110.00	2,571
2026-08-24	109.00	109.80	108.40	109.80	3,882
2026-08-21	109.60	110.20	109.20	110.20	2,519
2026-08-20	110.40	111.00	109.80	110.60	5,326
2026-08-19	109.80	111.00	109.60	110.60	4,019
2026-08-18	110.80	110.80	110.00	110.60	3,284
2026-08-17	112.00	112.20	111.20	111.60	8,468
2026-08-14	112.60	112.80	109.40	111.80	10,447
2026-08-13	113.60	114.00	113.20	113.60	6,444
2026-08-12	112.00	114.20	112.00	113.80	5,372
2026-08-11	112.20	112.20	112.00	112.20	4,812
2026-08-10	114.00	114.00	111.80	112.60	8,743
2026-08-07	115.00	117.60	114.40	116.80	6,811
2026-08-06	112.00	115.20	112.00	114.20	4,269
2026-08-05	111.40	111.80	111.00	111.40	6,089
2026-08-04	109.60	110.20	109.00	109.80	3,494
2026-08-03	110.20	110.20	109.00	110.20	8,603
2026-07-31	108.20	108.40	106.40	108.20	6,231
2026-07-30	106.80	108.60	106.80	108.00	8,502
2026-07-29	106.00	106.20	105.40	106.20	3,740
2026-07-28	107.00	107.00	105.40	107.00	13,836
2026-07-27	108.00	108.00	106.80	107.00	3,248
2026-07-24	105.40	106.60	105.20	106.60	6,454
2026-07-23	105.20	105.20	104.20	104.60	4,174
2026-07-22	107.00	107.00	105.60	106.60	11,126
2026-07-21	109.40	109.80	108.80	109.20	11,482
2026-07-20	108.40	111.40	108.00	111.40	8,980
2026-07-17	108.20	108.80	108.20	108.80	2,069
2026-07-16	106.00	107.60	106.00	107.20	15,976
2026-07-15	107.20	108.00	106.60	107.60	5,813
2026-07-14	106.60	106.60	105.40	105.80	8,262
2026-07-13	108.40	109.00	107.80	108.60	6,671
2026-07-10	107.60	109.60	107.60	109.20	9,725
2026-07-09	107.40	107.60	106.80	107.20	1,977
2026-07-08	108.80	108.80	105.60	106.20	12,113
2026-07-07	109.40	109.60	108.60	109.00	7,149
2026-07-06	108.60	110.20	108.40	109.80	16,060
2026-07-03	109.00	109.40	108.00	108.80	1,301
2026-07-02	109.20	110.60	109.20	110.00	3,604
2026-07-01	109.40	109.80	109.00	109.00	4,476
2026-06-30	109.60	109.60	107.80	108.40	8,398
2026-06-29	108.40	110.20	108.40	110.20	7,601
2026-06-26	108.80	110.00	108.80	109.40	15,084
2026-06-25	110.80	111.40	110.00	110.60	7,154
2026-06-24	109.60	110.00	108.60	109.00	7,232
2026-06-23	108.80	108.80	107.60	108.00	3,009
2026-06-22	109.60	110.40	109.00	109.80	10,137
2026-06-19	111.40	111.40	108.80	109.60	10,745
2026-06-18	109.40	110.40	109.00	109.00	2,468
2026-06-17	107.40	108.40	107.40	108.00	5,188
2026-06-16	106.80	107.40	106.20	107.40	8,757
2026-06-15	108.40	108.80	107.20	107.40	25,157
2026-06-12	105.20	107.20	104.80	107.20	13,111
2026-06-11	104.80	105.00	103.60	104.00	22,497
2026-06-10	105.80	105.80	103.40	104.60	19,642
2026-06-09	103.00	105.60	103.00	103.80	18,771
2026-06-08	101.80	102.40	101.60	101.80	5,534
2026-06-05	102.00	102.40	100.60	100.60	9,782
2026-06-04	101.40	102.00	100.60	101.40	15,094
2026-06-03	98.10	101.60	97.90	100.60	18,928
2026-06-02	98.60	100.20	98.40	99.50	28,745
2026-06-01	100.80	101.00	98.60	98.60	5,163
2026-05-29	101.20	101.60	100.60	101.20	25,234
2026-05-28	104.40	104.40	99.10	100.20	9,291
2026-05-27	100.60	101.20	100.20	100.80	9,415
2026-05-26	101.00	101.00	99.80	99.80	13,317
2026-05-25	98.60	98.60	98.60	98.60	0
2026-05-22	100.00	100.60	98.50	98.60	22,283
2026-05-21	99.40	100.40	99.30	99.50	5,791
2026-05-20	99.00	100.60	98.40	100.20	24,268
2026-05-19	99.30	99.40	98.10	99.00	6,249
2026-05-18	99.60	99.60	97.50	98.60	17,889
2026-05-15	101.00	101.40	100.20	100.60	32,235
2026-05-14	103.00	103.00	101.20	102.00	8,373
2026-05-13	102.20	102.40	100.60	101.60	9,633
2026-05-12	101.80	102.80	100.60	102.20	20,642
2026-05-11	103.40	103.40	102.20	102.20	17,816
2026-05-08	114.80	114.80	105.80	106.60	35,612
2026-05-07	115.00	116.00	115.00	116.00	13,028
2026-05-06	111.40	116.40	110.80	116.20	20,507
2026-05-05	109.20	111.20	109.20	111.20	11,306
2026-05-04	112.60	112.60	112.60	112.60	0
2026-05-01	113.60	116.00	110.80	112.60	6,389
2026-04-30	111.40	114.20	110.20	114.20	29,141
2026-04-29	115.60	115.60	113.60	113.60	3,948
2026-04-28	115.20	115.20	114.40	114.80	3,715
2026-04-27	117.00	117.60	116.40	117.20	2,690
2026-04-24	115.80	117.20	115.60	117.20	8,384
2026-04-23	116.60	116.60	115.00	116.40	9,746
2026-04-22	117.60	117.80	117.00	117.60	6,064
2026-04-21	118.40	118.60	117.60	117.60	6,794
2026-04-20	118.80	119.20	117.40	118.20	26,972
2026-04-17	115.00	118.60	114.80	118.00	14,349
2026-04-16	113.60	114.60	113.60	114.40	9,001
2026-04-15	114.80	116.00	114.40	115.00	4,954
2026-04-14	114.60	116.00	114.60	115.00	9,053
2026-04-13	113.80	114.20	113.00	114.20	11,387
2026-04-10	115.00	116.00	114.60	115.40	9,171
2026-04-09	113.20	113.40	112.00	113.40	9,973
2026-04-08	114.60	115.40	114.40	115.20	10,531
2026-04-07	109.80	111.40	109.20	109.20	7,257
2026-04-06	109.20	109.20	109.20	109.20	0
2026-04-03	109.20	109.20	109.20	109.20	0
2026-04-02	105.60	110.20	105.40	109.20	9,318
2026-04-01	110.00	110.00	108.40	109.40	21,468
2026-03-31	105.40	106.20	104.80	105.80	9,036
2026-03-30	104.80	105.00	103.00	105.00	16,104
2026-03-27	109.00	109.60	106.40	107.80	14,166
2026-03-26	112.40	112.80	112.00	112.40	4,720
2026-03-25	112.80	113.00	112.00	113.00	4,634
2026-03-24	109.80	110.80	108.20	110.00	19,846
2026-03-23	109.40	114.20	107.80	112.00	24,107
2026-03-20	113.80	114.60	109.40	109.40	19,642
2026-03-19	112.40	113.00	111.80	113.00	9,169
2026-03-18	115.40	116.00	113.60	114.40	11,452
2026-03-17	114.60	115.60	114.20	115.40	11,567
2026-03-16	114.40	116.40	113.80	115.60	31,410
2026-03-13	115.00	115.80	113.40	114.60	9,571
2026-03-12	118.40	121.40	117.80	118.00	12,180
2026-03-11	120.20	120.20	118.80	119.00	20,988
2026-03-10	122.00	122.00	121.00	121.20	10,867
2026-03-09	118.80	120.60	118.00	120.40	12,774
2026-03-06	126.00	126.20	123.40	126.00	17,542
2026-03-05	127.20	128.00	125.40	126.00	25,280
2026-03-04	126.40	129.00	125.80	128.00	12,457
2026-03-03	128.40	128.60	124.40	125.20	26,714
2026-03-02	129.60	131.00	129.40	131.00	11,277
2026-02-27	133.20	133.80	132.00	132.00	34,495
2026-02-26	132.20	134.00	132.20	132.40	13,010
2026-02-25	133.40	133.40	132.20	132.40	13,951
2026-02-24	135.80	136.20	135.00	135.40	12,913
2026-02-23	135.60	138.00	135.00	135.60	16,300
2026-02-20	134.20	135.20	133.60	135.00	9,828
2026-02-19	133.60	134.80	132.60	132.60	11,026
2026-02-18	134.60	135.40	134.40	135.20	6,850
2026-02-17	134.00	134.00	133.60	133.80	6,154
2026-02-16	132.00	133.00	132.00	132.40	1,545
2026-02-13	131.60	132.20	130.40	132.20	26,420
2026-02-12	132.20	132.20	130.80	131.80	6,912
2026-02-11	129.20	130.60	129.20	130.40	12,581
2026-02-10	127.80	127.80	125.40	126.40	11,743
2026-02-09	125.00	128.00	125.00	128.00	14,004
2026-02-06	116.80	120.00	116.60	119.00	21,462
2026-02-05	119.60	120.00	117.60	120.00	9,173
2026-02-04	118.80	119.00	117.20	117.20	11,941
2026-02-03	115.60	118.40	115.60	118.20	9,175
2026-02-02	111.60	113.80	111.60	112.80	13,138
2026-01-30	118.00	118.40	117.00	118.40	25,294
2026-01-29	117.20	117.40	116.20	116.20	5,321
2026-01-28	116.00	116.60	115.80	115.80	44,291
2026-01-27	114.40	116.20	114.00	115.60	4,881
2026-01-26	113.00	113.20	113.00	113.00	3,524
2026-01-23	113.60	113.60	112.20	112.80	8,618
2026-01-22	114.00	116.00	113.80	116.00	7,638
2026-01-21	112.20	113.40	112.00	112.80	4,832
2026-01-20	115.00	115.00	113.60	114.20	3,706
2026-01-19	115.00	115.20	114.00	114.60	2,308
2026-01-16	117.20	117.20	113.20	114.80	6,401
2026-01-15	114.00	114.80	114.00	114.00	1,524
2026-01-14	113.80	114.60	113.60	114.00	3,772
2026-01-13	113.20	114.60	113.00	114.00	5,975
2026-01-12	112.00	113.20	111.60	113.20	35,601
2026-01-09	111.20	111.60	110.60	111.60	2,180
2026-01-08	111.00	111.60	111.00	111.00	8,693
2026-01-07	111.60	112.20	111.60	111.60	3,869
2026-01-06	113.00	113.80	112.80	112.80	5,230
2026-01-05	111.00	112.20	110.40	112.20	12,777
2026-01-02	110.20	111.60	110.20	111.40	5,586
2026-01-01	108.80	108.80	108.80	108.80	0
2025-12-31	109.00	109.40	106.80	108.80	7,435
2025-12-30	108.20	108.80	107.80	108.80	6,264
2025-12-29	110.00	110.00	107.20	107.80	7,212
2025-12-26	108.40	108.40	108.40	108.40	0
2025-12-25	108.40	108.40	108.40	108.40	0
2025-12-24	108.60	108.60	108.20	108.40	445
2025-12-23	108.40	109.20	107.80	109.20	3,705
2025-12-22	108.80	109.20	108.60	109.00	5,952
2025-12-19	108.60	110.60	108.40	108.40	10,050
2025-12-18	107.40	108.80	107.40	108.80	8,983
2025-12-17	108.20	108.40	107.40	107.40	7,640
2025-12-16	106.40	106.40	105.80	106.00	4,851
2025-12-15	107.20	107.40	106.60	107.40	8,269
2025-12-12	106.80	106.80	106.00	106.20	2,418
2025-12-11	106.20	108.00	106.20	107.40	3,729
2025-12-10	107.00	107.20	106.20	106.80	2,150
2025-12-09	107.40	107.40	106.60	106.80	2,906
2025-12-08	106.60	106.80	105.60	106.40	11,509
2025-12-05	107.60	108.40	107.00	108.20	10,158
2025-12-04	105.80	105.80	105.20	105.20	15,656
2025-12-03	106.20	106.40	105.40	105.80	18,070
2025-12-02	109.20	109.20	108.00	108.60	25,400
2025-12-01	109.00	109.80	108.40	109.20	7,098
2025-11-28	109.60	110.00	109.00	109.80	4,617
2025-11-27	109.20	109.40	108.60	109.20	1,730
2025-11-26	110.40	110.80	109.80	110.40	4,725
2025-11-25	110.80	110.80	109.80	110.40	4,243
2025-11-24	109.40	109.40	108.00	109.40	15,405
2025-11-21	109.80	110.00	108.20	109.00	4,164
2025-11-20	110.80	111.00	110.20	110.80	27,154
2025-11-19	110.00	111.00	110.00	110.40	9,649
2025-11-18	109.20	109.80	109.00	109.40	3,786
2025-11-17	110.00	110.00	109.00	109.00	4,004
2025-11-14	108.00	109.00	107.40	109.00	10,933
2025-11-13	107.80	107.80	107.00	107.20	16,029
2025-11-12	108.00	108.20	107.20	107.40	9,987
2025-11-11	107.80	108.40	107.40	108.40	13,200
2025-11-10	107.20	107.20	106.60	107.00	9,846
2025-11-07	108.20	108.60	107.00	107.40	6,876
2025-11-06	108.40	108.80	107.80	108.20	10,876
2025-11-05	108.20	109.00	108.20	108.80	3,629
2025-11-04	108.00	108.60	107.40	108.20	14,230
2025-11-03	107.00	107.80	106.80	106.80	12,673
2025-10-31	107.40	107.60	105.40	106.00	4,962
2025-10-30	106.40	106.40	105.00	105.80	3,790
2025-10-29	106.60	106.80	106.00	106.40	2,250
2025-10-28	105.60	105.80	105.20	105.80	9,672
2025-10-27	103.60	106.60	103.60	106.40	25,319
2025-10-24	101.60	103.20	101.60	103.20	4,142
2025-10-23	103.60	103.80	103.00	103.40	8,466
2025-10-22	103.00	104.00	102.80	103.20	7,468
2025-10-21	102.60	103.00	101.80	102.60	5,049
2025-10-20	103.20	103.60	102.00	103.20	14,127
2025-10-17	101.40	101.40	100.60	101.00	5,212
2025-10-16	101.00	101.40	100.80	101.20	10,167
2025-10-15	100.40	100.80	99.60	100.60	12,527
2025-10-14	98.80	99.40	98.30	99.40	17,966
2025-10-13	100.00	100.00	99.40	99.40	3,772
2025-10-10	99.30	99.60	99.10	99.20	17,984
2025-10-09	97.30	97.90	97.00	97.40	7,352
2025-10-08	97.00	97.40	96.60	97.20	12,924
2025-10-07	98.30	98.30	97.40	98.00	12,309
2025-10-06	98.40	99.00	98.00	98.50	9,932
2025-10-03	98.20	98.40	97.80	98.30	4,673
2025-10-02	98.00	98.20	97.20	98.10	3,885
2025-10-01	97.30	98.30	97.30	98.00	8,429
2025-09-30	98.30	98.40	97.80	98.30	10,241
2025-09-29	97.00	98.30	97.00	98.00	5,455
2025-09-26	96.40	97.20	96.20	97.10	4,809
2025-09-25	97.50	98.10	96.70	97.30	5,881
2025-09-24	98.70	99.00	97.20	97.50	14,567
2025-09-23	97.50	98.70	97.40	97.90	8,954
2025-09-22	97.70	97.80	96.90	97.20	10,442
2025-09-19	98.00	98.30	97.70	98.10	9,725
2025-09-18	97.10	97.40	96.60	97.10	8,657
2025-09-17	96.30	98.00	96.30	98.00	18,160
2025-09-16	94.00	95.10	94.00	94.70	15,923
2025-09-15	93.50	94.00	93.20	93.90	5,732
2025-09-12	93.50	94.10	93.30	93.80	2,608
2025-09-11	93.80	94.10	92.90	93.70	10,405
2025-09-10	93.30	93.50	93.00	93.00	4,544
2025-09-09	92.10	92.20	91.90	92.20	6,390
2025-09-08	92.40	92.50	92.00	92.30	2,329
2025-09-05	91.50	92.20	91.40	91.80	1,453
2025-09-04	91.80	92.30	91.80	92.10	5,767
2025-09-03	92.00	92.50	91.80	92.10	9,493
2025-09-02	91.90	92.20	91.00	91.10	9,593
2025-09-01	91.40	92.10	91.40	91.80	6,832
2025-08-29	91.80	92.00	90.70	91.60	16,716
2025-08-28	92.30	92.30	91.50	92.20	10,314
2025-08-27	92.00	92.20	91.70	92.00	14,631
2025-08-26	92.70	92.70	92.00	92.40	15,036
2025-08-25	94.10	94.10	94.10	94.10	0
2025-08-22	93.60	94.10	93.20	94.10	3,921
2025-08-21	95.50	95.50	94.00	94.60	5,977
2025-08-20	95.10	95.30	94.70	95.00	4,982
2025-08-19	95.00	95.60	95.00	95.00	13,635
2025-08-18	94.80	95.40	94.10	94.50	16,411
2025-08-15	94.90	94.90	94.00	94.60	2,605
2025-08-14	94.80	95.20	93.80	94.00	12,969
2025-08-13	94.10	94.50	93.90	94.10	9,240
2025-08-12	94.20	94.40	93.60	94.10	8,660
2025-08-11	93.70	94.40	93.70	94.00	9,804
2025-08-08	91.40	93.80	91.00	92.50	7,230
2025-08-07	91.00	92.60	90.80	92.20	7,252
2025-08-06	92.00	92.50	91.30	91.90	5,915
2025-08-05	91.60	92.00	91.30	91.30	4,541
2025-08-04	90.80	91.70	90.20	90.90	14,527
2025-08-01	92.00	92.00	90.30	91.10	16,617
2025-07-31	92.40	92.40	91.30	91.70	13,445
2025-07-30	92.10	92.10	91.10	91.40	7,326
2025-07-29	92.00	92.40	91.80	92.10	13,799
2025-07-28	93.30	93.50	92.10	92.60	9,077
2025-07-25	94.00	94.00	93.20	94.00	6,246
2025-07-24	94.60	94.90	94.30	94.90	11,022
2025-07-23	95.10	95.80	94.70	95.80	11,169
2025-07-22	95.20	95.20	94.60	95.20	11,905
2025-07-21	95.60	96.50	95.20	96.10	57,717
2025-07-18	95.40	95.70	95.10	95.70	7,033
2025-07-17	96.90	96.90	96.00	96.10	5,121
2025-07-16	96.30	96.90	96.30	96.30	27,892
2025-07-15	95.00	95.50	94.60	94.60	9,652
2025-07-14	93.90	94.10	93.60	94.00	2,328
2025-07-11	93.60	94.50	93.60	94.10	6,739
2025-07-10	94.60	94.90	93.60	93.90	7,598
2025-07-09	94.50	94.70	94.30	94.40	21,657
2025-07-08	94.50	94.80	94.30	94.40	37,426
2025-07-07	94.10	94.40	93.80	94.40	5,992
2025-07-04	94.30	94.90	94.30	94.60	1,301
2025-07-03	94.70	95.00	94.10	94.50	7,836
2025-07-02	95.00	95.00	94.00	95.00	5,972
2025-07-01	95.60	95.90	95.50	95.80	8,479
2025-06-30	95.40	95.60	95.30	95.30	8,175
2025-06-27	93.70	94.10	93.10	93.70	34,563
2025-06-26	92.30	93.40	92.00	93.10	21,843
2025-06-25	93.00	93.10	92.30	92.70	7,293
2025-06-24	93.00	93.00	92.10	92.50	9,946
2025-06-23	90.90	91.40	90.60	90.80	6,499
2025-06-20	91.50	92.00	91.40	91.90	19,744
2025-06-19	90.70	90.70	89.60	89.70	10,085
2025-06-18	91.30	91.30	90.90	91.20	7,697
2025-06-17	92.00	92.00	91.40	91.70	6,858
2025-06-16	91.60	92.70	91.60	92.60	10,203
2025-06-13	91.80	92.00	91.60	92.00	10,102
2025-06-12	94.60	94.70	93.70	94.00	7,156
2025-06-11	95.90	95.90	95.00	95.10	8,918
2025-06-10	95.40	95.60	95.10	95.50	7,670
2025-06-09	95.70	96.40	95.60	95.60	9,408
2025-06-06	95.10	95.10	94.50	94.70	10,597
2025-06-05	94.40	94.40	93.70	94.40	9,036
2025-06-04	93.70	94.20	93.50	94.20	11,648
2025-06-03	94.30	94.50	93.90	94.40	6,447
2025-06-02	95.60	96.00	94.70	95.20	18,367
2025-05-30	93.10	95.50	93.10	94.80	13,219
2025-05-29	92.90	93.60	92.50	93.60	19,828
2025-05-28	92.70	93.30	92.60	92.60	9,379
2025-05-27	93.70	93.70	92.60	92.60	4,697
2025-05-26	92.00	92.00	92.00	92.00	0
2025-05-23	92.90	93.30	91.60	92.00	23,050
2025-05-22	91.80	92.00	90.80	91.60	17,688
2025-05-21	91.50	92.10	91.40	92.10	5,148
2025-05-20	92.70	92.70	91.60	92.10	13,736
2025-05-19	93.30	93.60	92.80	93.10	7,525
2025-05-16	92.70	92.70	91.90	92.40	14,829
2025-05-15	91.40	93.20	91.00	92.80	40,381
2025-05-14	93.20	94.20	93.00	94.20	14,988
2025-05-13	94.10	94.60	93.30	94.60	29,891
2025-05-12	93.80	94.50	93.30	94.10	32,296
2025-05-09	89.60	92.30	89.60	91.20	40,549
2025-05-08	92.10	92.10	88.50	89.10	17,256
2025-05-07	91.60	91.80	90.80	91.50	78,463
2025-05-06	91.60	92.30	91.30	92.00	14,054
2025-05-05	94.40	94.40	94.40	94.40	0
2025-05-02	94.20	95.30	94.00	94.40	10,648
2025-05-01	93.60	93.60	92.70	93.40	2,898
2025-04-30	93.00	93.40	92.60	93.20	9,594
2025-04-29	95.30	95.80	94.10	95.40	19,024
2025-04-28	95.10	96.20	95.10	95.40	13,946
2025-04-25	92.80	93.50	92.50	93.30	17,912
2025-04-24	94.30	95.70	94.20	94.90	30,978
2025-04-23	94.60	94.90	94.20	94.30	38,992
2025-04-22	97.10	97.10	95.70	96.20	21,507
2025-04-21	92.60	92.60	92.60	92.60	0
2025-04-18	92.60	92.60	92.60	92.60	0
2025-04-17	90.60	92.90	90.60	92.60	9,993
2025-04-16	88.90	90.60	88.90	89.80	11,417
2025-04-15	88.90	89.40	88.60	89.40	26,197
2025-04-14	89.40	89.50	88.60	88.80	8,791
2025-04-11	87.00	88.80	86.80	87.30	15,994
2025-04-10	91.00	91.00	86.00	87.50	8,032
2025-04-09	86.70	86.70	84.20	85.50	15,008
2025-04-08	88.90	89.80	88.40	89.50	28,841
2025-04-07	85.30	90.90	84.80	85.50	19,643
2025-04-04	90.80	90.90	86.50	87.30	33,534
2025-04-03	90.60	91.30	90.50	90.50	6,141
2025-04-02	89.90	90.80	89.60	90.50	13,117
2025-04-01	89.80	90.20	89.70	89.70	8,564
2025-03-31	89.00	89.00	88.60	88.80	34,291
2025-03-28	90.20	90.80	89.70	89.80	9,404
2025-03-27	89.10	90.60	89.10	90.50	10,014
2025-03-26	89.60	89.70	88.70	88.80	26,170
2025-03-25	90.20	90.30	89.90	90.20	25,549
2025-03-24	90.00	91.10	90.00	90.60	12,566
2025-03-21	87.30	87.60	86.90	87.50	9,302
2025-03-20	86.40	86.60	86.10	86.40	10,296
2025-03-19	86.30	86.40	86.10	86.10	4,659
2025-03-18	84.40	85.70	84.40	85.20	10,477
2025-03-17	83.40	83.90	83.00	83.90	10,224
2025-03-14	83.80	84.00	83.70	84.00	5,747
2025-03-13	83.20	83.60	83.20	83.20	2,840
2025-03-12	82.50	82.90	82.40	82.90	2,906
2025-03-11	83.50	83.50	82.90	83.00	5,878
2025-03-10	83.50	83.50	82.80	82.80	17,409
2025-03-07	83.80	83.90	83.40	83.60	7,578
2025-03-06	83.70	83.90	83.40	83.60	27,968
2025-03-05	83.00	83.70	82.90	83.30	32,073
2025-03-04	81.70	82.00	81.10	81.10	6,111
2025-03-03	79.00	80.00	78.80	79.90	10,368
2025-02-28	78.50	78.80	78.20	78.80	29,096
2025-02-27	81.00	81.00	80.40	80.40	6,427
2025-02-26	81.30	81.50	81.30	81.50	14,542
2025-02-25	81.80	81.90	81.40	81.60	14,889
2025-02-24	82.50	82.60	82.20	82.30	8,135
2025-02-21	83.20	83.30	82.80	83.10	8,935
2025-02-20	83.90	84.30	83.50	83.50	16,444
2025-02-19	83.60	83.90	83.10	83.50	9,465
2025-02-18	83.00	83.50	83.00	83.20	15,999
2025-02-17	83.00	83.60	82.90	83.50	12,673
2025-02-14	82.90	83.60	82.20	83.50	18,690
2025-02-13	83.60	83.90	83.30	83.80	1,719
2025-02-12	84.60	84.60	83.60	83.80	15,043
2025-02-11	83.80	84.60	83.40	84.30	20,799
2025-02-10	84.00	84.10	83.50	83.90	33,430
2025-02-07	84.30	84.40	83.50	83.60	6,729
2025-02-06	86.20	87.30	85.60	85.70	16,621
2025-02-05	87.70	87.80	87.00	87.50	23,867
2025-02-04	88.70	89.10	88.50	89.10	5,789
2025-02-03	86.90	87.40	86.70	87.10	6,382
2025-01-31	89.40	89.40	88.60	88.80	7,965
2025-01-30	87.30	87.80	87.20	87.80	15,184
2025-01-29	87.00	87.30	86.80	86.90	9,337
2025-01-28	86.90	87.20	86.30	86.70	5,466
2025-01-27	86.30	86.80	85.90	86.30	21,169
2025-01-24	86.30	86.40	85.60	85.90	8,862
2025-01-23	86.20	86.70	85.90	86.10	10,778
2025-01-22	85.50	87.00	85.00	86.50	31,110
2025-01-21	88.20	88.30	87.10	87.70	9,591
2025-01-20	90.10	90.20	89.30	90.00	12,042
2025-01-17	87.80	88.20	87.50	88.00	8,657
2025-01-16	88.20	88.50	87.90	88.40	9,528
2025-01-15	86.50	87.30	86.40	87.00	4,743
2025-01-14	86.70	86.80	85.90	86.00	45,022
2025-01-13	84.90	84.90	83.30	84.00	117,812
2025-01-10	87.10	87.10	85.80	86.20	21,395
2025-01-09	88.50	88.90	88.20	88.70	8,853
2025-01-08	89.20	90.00	89.00	89.70	9,948
2025-01-07	91.00	91.10	90.60	91.00	11,241
2025-01-06	90.50	91.00	89.70	90.80	20,108
2025-01-03	93.10	93.20	92.00	92.70	5,127
2025-01-02	93.30	93.40	92.90	93.20	3,205
2025-01-01	92.60	92.60	92.60	92.60	0
2024-12-31	93.10	93.10	92.60	92.60	318
2024-12-30	93.00	93.20	92.00	92.20	9,969
2024-12-27	94.50	94.50	93.20	93.50	11,569
2024-12-26	95.20	95.20	95.20	95.20	0
2024-12-25	95.20	95.20	95.20	95.20	0
2024-12-24	95.60	95.60	95.20	95.20	5,048
2024-12-23	96.60	96.60	95.60	96.10	32,902
2024-12-20	96.10	96.70	95.10	96.70	11,666
2024-12-19	97.00	97.80	97.00	97.80	4,713
2024-12-18	98.70	98.90	98.20	98.90	2,073
2024-12-17	99.60	100.00	99.50	99.70	9,063
2024-12-16	101.20	101.40	100.80	101.20	12,229
2024-12-13	100.40	101.40	100.40	100.60	8,035
2024-12-12	100.20	100.60	100.00	100.20	5,384
2024-12-11	101.60	102.00	101.20	101.20	15,478
2024-12-10	101.20	102.40	101.20	102.20	3,123
2024-12-09	101.80	101.80	101.20	101.60	9,127
2024-12-06	102.40	102.60	101.80	101.80	7,321
2024-12-05	101.80	102.40	101.60	102.00	5,564
2024-12-04	101.00	101.60	101.00	101.20	6,575
2024-12-03	100.40	100.80	100.20	100.20	8,318
2024-12-02	98.40	99.20	98.30	99.00	5,333
2024-11-29	99.00	99.70	98.90	99.70	3,742
2024-11-28	99.20	99.80	98.90	99.80	9,856
2024-11-27	98.90	99.20	98.40	98.80	2,728
2024-11-26	99.20	99.50	98.90	99.40	8,197
2024-11-25	99.60	100.00	99.50	99.60	25,822
2024-11-22	95.70	96.60	95.50	96.50	17,873
2024-11-21	92.90	92.90	91.20	92.30	63,342
2024-11-20	95.30	95.80	95.20	95.20	7,837
2024-11-19	95.60	95.70	94.50	95.20	14,402
2024-11-18	95.80	96.40	95.40	95.80	23,503
2024-11-15	95.40	95.60	94.90	94.90	10,028
2024-11-14	95.60	95.80	95.00	95.80	10,471
2024-11-13	96.70	97.00	95.40	96.20	12,065
2024-11-12	98.20	98.20	97.30	97.90	27,718
2024-11-11	100.20	100.60	100.00	100.20	14,364
2024-11-08	101.20	101.20	98.70	99.80	15,151
2024-11-07	100.80	101.80	100.80	101.60	7,374
2024-11-06	101.20	101.60	100.40	101.00	20,831
2024-11-05	99.90	100.60	99.70	100.60	18,204
2024-11-04	96.30	98.90	96.20	98.20	17,487
2024-11-01	95.60	97.50	95.40	97.40	17,090
2024-10-31	96.80	97.90	96.50	96.60	12,251
2024-10-30	98.30	98.30	97.40	97.40	14,948
2024-10-29	97.30	98.80	97.00	98.80	29,578
2024-10-28	94.30	94.70	93.80	94.00	11,638
2024-10-25	92.70	93.40	92.60	92.70	31,350
2024-10-24	94.20	94.90	94.10	94.80	38,307
2024-10-23	92.90	93.70	92.70	93.50	26,966
2024-10-22	94.50	94.50	93.50	94.10	19,420
2024-10-21	96.30	96.50	96.00	96.50	4,334
2024-10-18	96.90	97.40	96.60	96.80	22,115
2024-10-17	96.70	97.00	96.00	96.10	3,831
2024-10-16	95.60	95.70	95.40	95.70	4,075
2024-10-15	95.60	95.70	95.20	95.20	4,484
2024-10-14	95.50	95.70	94.90	95.50	40,694
2024-10-11	95.00	95.00	94.80	94.80	2,685
2024-10-10	95.00	95.10	94.50	94.70	6,485
2024-10-09	95.20	95.20	94.50	94.90	19,859
2024-10-08	93.50	93.60	92.90	93.20	18,441
2024-10-07	93.90	94.00	91.90	93.30	104,671
2024-10-04	95.60	95.90	94.00	95.60	81,478
2024-10-03	94.20	94.20	92.90	93.60	17,941
2024-10-02	93.50	93.90	93.20	93.60	12,287
2024-10-01	94.30	94.70	93.50	93.50	11,215
2024-09-30	94.20	94.20	93.10	93.10	21,044
2024-09-27	95.80	96.00	94.80	95.10	8,220
2024-09-26	95.20	95.80	95.10	95.50	22,588
2024-09-25	94.70	94.70	94.30	94.50	16,646
2024-09-24	96.50	96.50	94.90	94.90	46,551
2024-09-23	96.60	96.90	96.20	96.40	12,353
2024-09-20	94.70	95.10	93.70	94.30	25,820
2024-09-19	94.30	95.00	94.30	95.00	630
2024-09-18	94.80	95.20	94.40	94.90	13,505
2024-09-17	93.80	94.00	93.70	94.00	5,143
2024-09-16	94.10	94.30	93.90	94.20	7,386
2024-09-13	93.70	94.70	93.70	94.50	8,096
2024-09-12	92.70	93.80	92.60	93.70	12,605
2024-09-11	93.00	93.00	91.60	91.80	19,899
2024-09-10	93.30	93.50	92.70	92.70	14,406
2024-09-09	92.60	93.70	92.30	93.70	28,974
2024-09-06	94.20	94.20	92.90	93.50	19,939
2024-09-05	97.60	97.70	96.50	96.50	17,936
2024-09-04	97.30	97.90	96.90	97.70	6,309
2024-09-03	97.90	98.60	97.90	98.40	11,595
2024-09-02	97.60	98.50	97.50	98.50	9,606
2024-08-30	98.00	98.20	97.30	97.50	15,496
2024-08-29	97.50	98.30	96.70	98.10	23,439
2024-08-28	97.30	97.40	96.40	97.00	11,183
2024-08-27	97.20	97.60	97.00	97.50	3,990
2024-08-26	97.70	97.70	97.70	97.70	0
2024-08-23	97.00	97.90	96.80	97.70	1,129
2024-08-22	97.60	97.60	97.50	97.50	593
2024-08-21	97.10	97.40	96.60	97.40	3,249
2024-08-20	97.80	98.20	97.30	97.30	6,865
2024-08-19	97.50	97.50	96.10	96.90	6,860
2024-08-16	96.30	96.70	96.30	96.50	6,189
2024-08-15	95.70	96.70	95.70	96.50	4,354
2024-08-14	95.50	95.70	95.30	95.70	5,777
2024-08-13	96.80	96.80	94.80	95.50	9,053
2024-08-12	97.10	97.10	96.60	96.80	1,741
2024-08-09	96.00	98.30	96.00	97.80	5,299
2024-08-08	97.20	97.20	95.60	96.30	5,042
2024-08-07	95.90	97.10	95.40	96.70	13,550
2024-08-06	96.60	96.80	94.60	95.60	7,415
2024-08-05	96.20	96.70	95.20	96.70	21,817
2024-08-02	101.20	102.80	98.50	99.80	46,535
2024-08-01	104.60	104.60	102.20	102.40	13,571
2024-07-31	103.80	104.40	103.40	104.00	5,771
2024-07-30	103.80	104.80	103.60	103.80	6,666
2024-07-29	104.20	104.80	103.20	103.60	23,369
2024-07-26	102.00	102.60	102.00	102.00	3,887
2024-07-25	101.00	101.20	100.40	101.00	6,275
2024-07-24	101.40	102.00	101.00	101.00	16,156
2024-07-23	102.00	103.40	101.00	103.00	4,792
2024-07-22	104.40	104.80	104.00	104.40	8,267
2024-07-19	105.60	106.20	105.20	105.20	17,046
2024-07-18	105.00	106.00	105.00	105.80	9,146
2024-07-17	105.00	105.00	104.40	104.60	2,718
2024-07-16	105.00	105.00	104.20	104.80	14,794
2024-07-15	103.80	105.40	103.60	104.80	14,660
2024-07-12	102.60	102.60	102.20	102.20	5,382
2024-07-11	101.80	102.40	101.80	102.00	7,622
2024-07-10	101.60	101.80	101.00	101.60	8,027
2024-07-09	103.40	103.80	102.40	102.80	5,697
2024-07-08	102.60	102.60	102.00	102.00	2,504
2024-07-05	101.80	102.60	101.80	102.00	6,408
2024-07-04	100.80	100.80	99.90	100.20	3,890
2024-07-03	99.50	100.60	99.50	100.60	3,923
2024-07-02	99.50	99.60	98.40	99.10	15,556
2024-07-01	101.00	101.00	100.20	101.00	3,583
2024-06-28	102.00	102.60	100.80	101.00	15,268
2024-06-27	100.80	101.20	100.20	100.60	12,740
2024-06-26	101.00	101.00	100.20	100.40	8,827
2024-06-25	100.60	101.00	99.60	100.40	9,033
2024-06-24	99.60	100.20	99.30	99.60	4,788
2024-06-21	100.20	100.20	98.10	98.60	86,611
2024-06-20	101.60	101.60	100.40	101.20	11,650
2024-06-19	101.80	102.80	101.00	102.60	10,217
2024-06-18	102.00	102.20	100.80	101.40	17,967
2024-06-17	101.00	101.00	100.60	101.00	2,408
2024-06-14	101.00	101.20	100.40	101.00	16,498
2024-06-13	100.80	101.40	100.60	101.20	12,749
2024-06-12	100.20	100.80	100.20	100.40	10,012
2024-06-11	99.80	100.20	97.10	99.60	11,749
2024-06-10	99.70	100.20	98.70	99.00	7,948
2024-06-07	98.80	99.60	98.50	99.00	13,175
2024-06-06	98.80	99.10	97.40	97.50	15,090
2024-06-05	93.10	96.30	92.40	95.40	151,133
2024-06-04	92.80	97.20	91.60	94.00	69,536
2024-06-03	110.80	110.80	109.00	110.20	22,073
2024-05-31	100.20	101.60	99.70	100.60	12,622
2024-05-30	99.90	100.80	99.80	100.20	3,852
2024-05-29	99.80	100.00	99.20	99.70	9,960
2024-05-28	99.90	100.40	99.80	100.40	10,359
2024-05-27	100.40	100.40	100.40	100.40	0
2024-05-24	100.80	100.80	100.00	100.40	6,068
2024-05-23	99.90	100.40	99.90	100.00	8,246
2024-05-22	98.40	98.80	98.20	98.60	6,117
2024-05-21	99.40	99.80	98.70	98.90	14,413
2024-05-20	98.90	98.90	98.30	98.90	2,697
2024-05-17	97.80	99.60	97.80	98.50	13,540
2024-05-16	97.00	97.60	95.70	97.00	26,811
2024-05-15	98.10	98.90	98.10	98.90	5,101
2024-05-14	97.50	98.30	97.30	98.00	16,321
2024-05-13	97.10	98.10	95.80	97.30	8,512
2024-05-10	98.60	98.60	97.20	97.60	7,539
2024-05-09	97.80	100.20	96.90	98.50	28,204
2024-05-08	96.90	98.00	96.80	97.10	22,623
2024-05-07	95.40	95.80	94.60	95.80	17,062
2024-05-06	99.00	99.00	99.00	99.00	0
2024-05-03	98.40	99.10	98.30	99.00	38,748
2024-05-02	99.10	99.30	98.50	99.00	7,976
2024-05-01	98.00	98.50	97.80	98.20	4,746
2024-04-30	98.00	99.20	97.80	98.10	22,868
2024-04-29	97.00	99.40	97.00	97.80	26,406
2024-04-26	96.60	96.80	96.00	96.00	14,171
2024-04-25	94.50	97.00	94.50	96.70	13,843
2024-04-24	92.50	93.20	92.30	92.90	13,697
2024-04-23	92.50	93.00	92.30	92.50	9,789
2024-04-22	90.30	91.90	90.30	91.80	24,054
2024-04-19	88.80	89.90	88.60	89.70	18,676
2024-04-18	90.30	90.30	88.60	89.10	10,105
2024-04-17	89.50	89.80	89.40	89.70	1,174
2024-04-16	88.80	90.10	88.80	89.90	10,641
2024-04-15	90.80	91.30	90.10	90.60	18,776
2024-04-12	92.60	92.70	90.40	90.70	19,115
2024-04-11	92.70	92.70	92.30	92.50	2,814
2024-04-10	91.70	93.30	91.70	92.70	9,343
2024-04-09	92.40	92.40	91.30	91.30	14,530
2024-04-08	91.60	92.40	91.60	92.20	8,180
2024-04-05	91.40	92.10	91.20	91.70	12,354
2024-04-04	91.10	91.70	91.00	91.30	13,472
2024-04-03	91.60	92.70	91.50	92.70	8,726
2024-04-02	91.50	92.50	91.10	91.50	19,987
2024-04-01	90.70	90.70	90.70	90.70	0
2024-03-29	90.70	90.70	90.70	90.70	0
2024-03-28	90.20	91.00	90.20	90.70	17,211
2024-03-27	88.90	88.90	87.70	88.10	14,010
2024-03-26	89.10	89.10	88.50	88.50	6,817
2024-03-25	89.50	89.50	89.00	89.30	3,793
2024-03-22	89.40	90.00	89.20	89.50	18,240
2024-03-21	89.60	89.60	88.80	89.00	6,034
2024-03-20	88.20	88.40	87.60	88.40	12,716
2024-03-19	87.90	87.90	86.30	87.20	7,414
2024-03-18	88.10	88.60	87.90	88.00	7,589
2024-03-15	88.10	88.60	87.60	87.90	21,996
2024-03-14	90.30	90.30	88.90	89.40	8,348
2024-03-13	91.60	91.60	89.80	89.80	5,994
2024-03-12	92.20	92.40	91.60	91.70	15,667
2024-03-11	94.10	94.10	93.10	93.20	25,905
2024-03-08	95.60	97.70	95.30	96.20	18,701
2024-03-07	95.20	95.40	95.10	95.30	12,760
2024-03-06	94.80	95.20	94.50	95.00	7,546
2024-03-05	94.60	94.90	94.00	94.60	10,633
2024-03-04	93.20	93.50	92.80	92.90	19,489
2024-03-01	92.20	93.30	92.20	93.20	15,956
2024-02-29	90.00	90.90	89.30	90.90	36,143
2024-02-28	89.60	90.10	88.80	89.30	13,833
2024-02-27	91.00	91.00	89.40	90.00	21,202
2024-02-26	91.80	92.10	91.50	92.10	5,210
2024-02-23	91.70	91.80	91.10	91.80	16,351
2024-02-22	92.10	92.90	92.00	92.50	26,468
2024-02-21	93.10	94.80	92.60	94.30	77,216
2024-02-20	91.30	92.10	91.20	91.60	8,739
2024-02-19	91.40	91.70	90.80	90.90	8,010
2024-02-16	92.50	92.50	90.40	91.40	242,951
2024-02-15	90.90	92.20	90.60	91.40	25,905
2024-02-14	88.10	89.80	87.40	89.30	40,816
2024-02-13	85.30	85.80	84.90	85.20	16,756
2024-02-12	85.50	85.50	84.50	84.70	7,376
2024-02-09	85.80	87.50	85.60	87.00	29,825
2024-02-08	86.00	86.00	84.00	84.70	54,892
2024-02-07	80.50	81.60	80.50	81.10	99,174
2024-02-06	77.10	78.80	76.80	78.60	11,655
2024-02-05	78.00	78.10	77.10	77.50	10,749
2024-02-02	79.00	79.50	77.50	77.80	92,567
2024-02-01	78.00	78.80	77.80	78.80	10,574
2024-01-31	76.20	77.70	76.20	77.40	9,120
2024-01-30	75.90	76.00	75.50	75.50	7,050
2024-01-29	75.40	75.50	75.10	75.30	1,889
2024-01-26	74.40	74.70	73.40	74.70	1,664
2024-01-25	73.50	74.60	73.50	74.30	907
2024-01-24	74.40	75.00	74.00	74.60	3,398
2024-01-23	73.90	73.90	72.60	73.20	11,016
2024-01-22	76.20	76.70	76.20	76.40	3,647
2024-01-19	75.30	76.10	75.20	76.00	7,597
2024-01-18	75.70	75.80	75.30	75.80	28,099
2024-01-17	76.00	76.10	74.70	75.50	28,575
2024-01-16	77.00	77.40	76.60	76.80	3,294
2024-01-15	77.30	77.90	77.30	77.70	14,225
2024-01-12	76.10	77.30	76.10	77.00	43,589
2024-01-11	75.10	77.40	74.90	75.30	46,548
2024-01-10	74.60	75.50	74.60	75.20	23,299
2024-01-09	76.30	76.30	74.90	75.00	28,966
2024-01-08	76.60	76.60	75.60	76.00	10,292
2024-01-05	77.20	77.50	76.90	77.50	7,964
2024-01-04	77.20	77.70	77.20	77.70	10,100
2024-01-03	77.40	77.80	77.00	77.50	2,341
2024-01-02	77.20	77.30	76.30	76.60	8,293
2024-01-01	77.20	77.20	77.20	77.20	0
2023-12-29	77.00	77.40	77.00	77.20	680
2023-12-28	78.30	78.50	77.70	78.10	3,735
2023-12-27	77.80	78.10	77.30	78.10	13,802
2023-12-26	77.20	77.20	77.20	77.20	0
2023-12-25	77.20	77.20	77.20	77.20	0
2023-12-22	77.20	77.60	77.00	77.20	7,666
2023-12-21	76.50	78.00	76.50	78.00	21,955
2023-12-20	76.60	77.20	75.70	77.10	12,807
2023-12-19	78.40	79.40	78.30	79.40	15,527
2023-12-18	78.10	78.30	77.00	77.30	22,678
2023-12-15	75.40	78.00	75.30	77.70	17,814
2023-12-14	74.90	75.50	74.90	75.50	8,624
2023-12-13	73.90	74.80	73.50	74.80	15,411
2023-12-12	73.70	73.70	73.00	73.40	15,234
2023-12-11	73.50	73.80	73.40	73.50	37,362
2023-12-08	72.70	73.70	72.60	73.40	5,089
2023-12-07	73.00	73.70	73.00	73.50	6,668
2023-12-06	72.70	73.10	72.50	73.00	9,796
2023-12-05	72.90	73.30	72.70	73.20	12,901
2023-12-04	70.50	71.70	70.50	71.40	14,117
2023-12-01	68.90	69.10	68.30	68.80	7,918
2023-11-30	67.60	68.00	67.30	67.50	23,815
2023-11-29	67.90	68.10	67.70	67.70	20,408
2023-11-28	67.60	68.00	67.40	68.00	31,300
2023-11-27	67.20	67.20	66.90	66.90	6,214
2023-11-24	67.10	67.30	66.90	67.30	5,898
2023-11-23	67.20	67.30	67.10	67.30	2,623
2023-11-22	67.10	67.50	66.90	67.40	15,269
2023-11-21	67.50	67.80	67.20	67.40	10,561
2023-11-20	67.90	68.20	67.30	67.70	12,702
2023-11-17	68.30	68.30	67.20	67.70	39,659
2023-11-16	70.80	71.00	70.00	70.00	17,221
2023-11-15	70.40	71.00	70.40	70.90	34,296
2023-11-14	69.70	71.10	69.70	70.70	10,517
2023-11-13	69.70	69.80	69.60	69.60	14,974
2023-11-10	69.70	70.10	69.60	69.90	10,471
2023-11-09	69.50	69.90	69.40	69.90	5,660
2023-11-08	69.90	70.00	69.40	69.40	24,625
2023-11-07	69.50	70.10	69.30	69.90	8,882
2023-11-06	69.50	69.60	69.00	69.00	13,831
2023-11-03	69.70	70.90	69.40	70.20	9,262
2023-11-02	68.70	69.50	68.50	69.10	9,024
2023-11-01	68.30	69.00	67.80	68.40	17,559
2023-10-31	67.80	68.30	67.50	67.70	11,497
2023-10-30	68.10	68.10	66.60	67.10	10,873
2023-10-27	67.30	67.80	67.10	67.10	12,371
2023-10-26	66.80	66.80	65.60	66.00	9,282
2023-10-25	67.40	67.50	66.90	66.90	7,112
2023-10-24	66.90	67.30	66.90	67.20	10,592
2023-10-23	67.60	67.60	66.20	66.90	11,495
2023-10-20	68.00	68.10	67.20	67.20	5,165
2023-10-19	68.90	68.90	68.50	68.50	19,921
2023-10-18	69.10	69.10	68.30	68.50	5,959
2023-10-17	69.50	69.70	69.20	69.70	2,125
2023-10-16	69.70	70.30	69.40	69.40	15,959
2023-10-13	69.60	70.00	69.50	69.80	2,908
2023-10-12	71.30	71.30	70.60	70.80	4,007
2023-10-11	71.70	71.80	71.20	71.40	26,894
2023-10-10	71.00	71.80	71.00	71.40	4,100
2023-10-09	70.20	70.90	70.00	70.90	14,803
2023-10-06	71.00	71.60	71.00	71.60	7,713
2023-10-05	71.00	71.40	70.90	70.90	26,526
2023-10-04	70.70	70.70	70.20	70.20	12,501
2023-10-03	71.60	72.50	71.50	72.20	4,387
2023-10-02	72.20	72.20	71.80	72.00	1,835
2023-09-29	72.10	72.40	71.80	72.20	11,753
2023-09-28	71.40	71.50	70.90	71.20	1,986
2023-09-27	70.80	71.50	70.80	71.40	10,762
2023-09-26	71.20	71.20	70.90	71.20	3,797
2023-09-25	71.60	71.80	70.90	71.30	7,232
2023-09-22	72.30	72.30	72.00	72.20	13,854
2023-09-21	71.00	71.00	70.30	70.30	3,760
2023-09-20	72.50	72.70	72.30	72.50	4,643
2023-09-19	72.00	72.00	71.80	71.80	480
2023-09-18	72.40	72.40	71.80	72.20	26,121
2023-09-15	71.40	71.80	71.20	71.20	30,849
2023-09-14	72.00	72.20	71.40	71.60	16,254
2023-09-13	71.20	72.10	71.20	72.10	5,590
2023-09-12	70.70	71.10	70.50	71.10	20,110
2023-09-11	71.00	71.30	71.00	71.10	5,771
2023-09-08	70.30	70.60	70.20	70.40	17,460
2023-09-07	68.60	70.00	68.60	69.70	18,278
2023-09-06	68.60	68.80	68.40	68.70	12,742
2023-09-05	69.10	69.10	68.80	69.10	6,750
2023-09-04	69.20	69.60	69.10	69.60	7,498
2023-09-01	68.30	68.90	68.30	68.60	1,942
2023-08-31	68.40	68.50	67.40	67.60	21,719
2023-08-30	69.10	69.20	68.50	69.00	4,046
2023-08-29	69.20	69.50	69.00	69.50	12,073
2023-08-28	68.70	68.70	68.70	68.70	0
2023-08-25	69.10	69.10	68.70	68.70	4,620
2023-08-24	70.80	71.50	69.30	69.30	12,256
2023-08-23	69.00	70.20	69.00	70.10	5,632
2023-08-22	68.30	68.70	68.20	68.20	7,733
2023-08-21	68.70	68.90	68.70	68.80	4,276
2023-08-18	68.50	69.00	68.40	68.50	4,744
2023-08-17	67.70	68.90	67.70	68.80	36,387
2023-08-16	67.90	67.90	67.30	67.50	52,175
2023-08-15	67.50	67.50	67.10	67.30	4,195
2023-08-14	67.40	67.60	67.20	67.50	6,362
2023-08-11	69.70	69.70	68.80	69.10	11,442
2023-08-10	69.20	69.50	68.90	69.50	7,436
2023-08-09	68.60	69.30	68.60	68.70	8,642
2023-08-08	68.90	69.10	68.60	68.60	13,260
2023-08-07	69.10	69.10	68.60	69.00	120,997
2023-08-04	71.70	72.10	69.00	69.50	15,992
2023-08-03	71.30	71.80	70.90	71.80	4,267
2023-08-02	73.10	73.10	72.00	72.50	13,619
2023-08-01	74.10	74.70	74.00	74.50	18,260
2023-07-31	74.80	75.40	74.80	75.20	1,811
2023-07-28	74.80	74.90	74.70	74.90	4,322
2023-07-27	75.10	75.30	74.70	74.90	25,937
2023-07-26	74.80	75.10	74.50	74.90	3,037
2023-07-25	74.60	74.70	73.80	74.50	13,796
2023-07-24	75.30	75.90	75.20	75.90	16,522
2023-07-21	74.50	75.20	74.20	74.70	4,362
2023-07-20	73.90	74.40	73.70	74.10	9,544
2023-07-19	72.60	73.90	72.60	73.60	12,275
2023-07-18	72.60	73.00	71.90	71.90	9,324
2023-07-17	71.20	73.40	71.20	73.40	5,292
2023-07-14	70.80	71.20	70.50	71.20	25,793
2023-07-13	72.10	72.10	70.70	71.50	25,709
2023-07-12	71.60	72.00	71.30	72.00	5,150
2023-07-11	71.50	71.60	71.00	71.40	12,721
2023-07-10	71.50	71.50	70.90	71.30	6,715
2023-07-07	70.90	71.90	70.50	71.90	35,036
2023-07-06	71.40	71.80	71.00	71.50	7,484
2023-07-05	71.50	71.70	70.90	71.50	4,716
2023-07-04	72.50	72.50	71.10	71.80	4,762
2023-07-03	70.50	71.50	70.50	71.40	41,251
2023-06-30	69.60	70.10	69.40	70.10	2,091
2023-06-29	69.60	69.70	69.60	69.70	1,677
2023-06-28	69.30	69.60	69.20	69.60	9,602
2023-06-27	67.90	70.00	67.70	68.90	9,638
2023-06-26	67.50	67.90	67.30	67.70	20,775
2023-06-23	67.40	67.70	67.10	67.20	29,345
2023-06-22	68.40	68.40	67.90	67.90	23,066
2023-06-21	68.60	68.60	68.40	68.50	8,869
2023-06-20	68.30	68.70	68.00	68.70	12,194
2023-06-19	68.70	69.10	68.40	68.90	37,857
2023-06-16	69.50	69.60	68.90	69.00	57,604
2023-06-15	69.70	69.70	68.60	69.30	4,613
2023-06-14	70.00	70.10	69.80	70.00	6,807
2023-06-13	69.80	70.20	69.50	70.10	3,733
2023-06-12	70.10	70.10	69.80	70.00	757
2023-06-09	70.20	70.20	69.80	70.20	3,782
2023-06-08	71.30	71.50	70.90	71.30	2,662
2023-06-07	71.00	71.40	70.70	70.90	98,812
2023-06-06	71.00	71.00	70.40	70.80	10,277
2023-06-05	71.20	71.40	71.00	71.00	7,784
2023-06-02	70.90	71.80	70.90	71.60	10,628
2023-06-01	70.40	70.60	69.90	70.30	7,709
2023-05-31	70.90	70.90	69.30	69.30	32,858
2023-05-30	70.50	70.90	70.00	70.00	23,010
2023-05-29	70.10	70.10	70.10	70.10	0
2023-05-26	70.10	70.80	69.70	70.10	17,831
2023-05-25	70.40	70.40	69.80	70.00	5,480
2023-05-24	70.60	70.70	70.30	70.50	5,466
2023-05-23	70.30	70.70	70.00	70.30	12,657
2023-05-22	69.40	69.80	69.20	69.80	4,991
2023-05-19	69.60	69.70	68.90	69.10	9,844
2023-05-18	71.30	71.40	69.70	69.80	4,406
2023-05-17	70.40	71.90	70.40	71.60	6,537
2023-05-16	71.50	71.60	71.10	71.10	10,316
2023-05-15	70.60	70.80	70.30	70.80	8,706
2023-05-12	70.20	70.50	70.20	70.40	2,769
2023-05-11	70.10	70.10	69.50	69.80	52,896
2023-05-10	69.50	69.90	69.10	69.90	19,616
2023-05-09	71.00	71.00	69.70	69.70	18,504
2023-05-08	71.00	71.00	71.00	71.00	0
2023-05-05	70.80	71.60	70.30	71.00	52,982
2023-05-04	70.00	70.60	70.00	70.20	5,066
2023-05-03	69.60	69.70	69.20	69.50	8,153
2023-05-02	69.90	70.40	69.40	69.40	6,621
2023-05-01	70.40	70.40	70.40	70.40	0
2023-04-28	69.70	70.60	69.40	70.40	22,409
2023-04-27	68.80	68.90	68.60	68.70	2,747
2023-04-26	68.80	69.00	68.70	68.90	8,500
2023-04-25	68.20	68.60	67.80	67.80	13,036
2023-04-24	66.60	67.40	66.60	67.20	9,100
2023-04-21	65.70	66.00	65.50	65.90	5,301
2023-04-20	65.70	66.10	65.50	66.10	2,905
2023-04-19	66.00	66.00	65.30	65.50	4,177
2023-04-18	66.40	66.50	65.90	66.20	19,448
2023-04-17	65.90	66.20	65.70	66.00	4,493
2023-04-14	65.20	65.30	65.00	65.00	2,196
2023-04-13	64.30	65.20	64.20	65.20	26,064
2023-04-12	64.30	64.60	64.00	64.40	21,019
2023-04-11	64.50	64.90	64.40	64.90	24,173
2023-04-10	64.00	64.00	64.00	64.00	0
2023-04-07	64.00	64.00	64.00	64.00	0
2023-04-06	64.30	64.30	63.90	64.00	3,676
2023-04-05	63.40	63.60	63.20	63.60	18,999
2023-04-04	63.80	64.20	63.70	63.70	2,110
2023-04-03	63.70	63.80	63.50	63.50	3,939
2023-03-31	63.30	63.50	63.20	63.30	37,820
2023-03-30	62.60	62.80	62.60	62.80	2,987
2023-03-29	61.60	62.50	61.50	62.30	15,539
2023-03-28	61.40	61.60	61.20	61.50	20,355
2023-03-27	61.60	62.20	61.40	61.70	18,741
2023-03-24	62.00	62.00	60.80	60.90	23,202
2023-03-23	63.10	63.10	62.00	62.70	11,051
2023-03-22	63.30	63.40	62.90	63.00	8,523
2023-03-21	62.60	63.10	62.50	62.80	6,530
2023-03-20	62.40	63.00	62.00	62.80	18,126
2023-03-17	63.20	64.00	63.10	63.50	11,742
2023-03-16	62.50	63.80	62.50	63.70	12,015
2023-03-15	63.20	63.50	61.30	61.40	45,550
2023-03-14	62.90	63.90	62.50	63.90	54,546
2023-03-13	65.30	65.30	63.00	63.00	46,043
2023-03-10	66.60	66.70	65.70	66.20	27,130
2023-03-09	68.60	68.60	67.80	67.80	7,564
2023-03-08	68.30	69.20	68.10	69.00	22,104
2023-03-07	68.70	68.80	68.40	68.50	43,720
2023-03-06	68.50	68.70	68.30	68.30	9,498
2023-03-03	68.00	68.60	68.00	68.20	26,334
2023-03-02	64.50	65.00	64.20	65.00	28,022
2023-03-01	64.10	64.70	64.10	64.20	9,156
2023-02-28	63.10	63.20	62.70	62.70	15,096
2023-02-27	63.20	63.50	62.80	63.40	9,600
2023-02-24	62.50	62.70	62.10	62.40	5,540
2023-02-23	62.30	63.10	62.30	63.00	5,043
2023-02-22	62.10	62.30	61.70	62.20	7,485
2023-02-21	62.80	63.10	62.70	62.70	4,195
2023-02-20	63.20	63.20	62.90	63.10	8,522
2023-02-17	63.50	63.80	63.40	63.70	11,042
2023-02-16	65.40	65.40	64.30	64.60	5,884
2023-02-15	64.70	65.30	64.70	65.30	4,074
2023-02-14	64.50	65.10	64.40	64.60	18,184
2023-02-13	64.60	64.70	64.30	64.70	6,117
2023-02-10	66.80	66.90	66.40	66.50	2,198
2023-02-09	65.90	66.50	65.90	66.30	3,714
2023-02-08	65.90	66.70	65.80	66.20	18,938
2023-02-07	65.20	65.90	65.20	65.20	4,559
2023-02-06	65.70	65.80	65.10	65.40	8,404
2023-02-03	64.70	67.80	64.40	67.20	17,003
2023-02-02	63.30	64.80	62.60	64.30	12,151
2023-02-01	67.70	67.70	61.20	64.20	72,911
2023-01-31	67.30	68.20	66.70	68.00	50,498
2023-01-30	64.30	66.20	63.90	66.00	98,968
2023-01-27	65.60	66.10	63.90	64.80	195,969
2023-01-26	69.00	69.30	68.60	68.70	41,857
2023-01-25	69.80	69.80	68.20	68.40	78,610
2023-01-24	72.90	72.90	72.40	72.70	12,572
2023-01-23	73.50	73.70	73.10	73.70	16,945
2023-01-20	72.90	73.00	72.60	73.00	3,888
2023-01-19	72.10	72.50	72.00	72.20	2,640
2023-01-18	72.30	72.60	72.20	72.20	25,960
2023-01-17	71.80	72.80	71.60	72.60	18,136
2023-01-16	73.70	73.70	73.20	73.70	2,004
2023-01-13	73.50	73.80	73.30	73.50	9,280
2023-01-12	72.20	73.10	71.90	73.10	8,524
2023-01-11	72.70	73.00	72.50	72.60	23,308
2023-01-10	72.30	72.80	72.00	72.60	8,857
2023-01-09	73.40	74.30	73.30	74.20	8,624
2023-01-06	72.10	73.10	72.10	73.10	24,503
2023-01-05	72.80	73.50	72.80	72.80	11,480
2023-01-04	72.90	73.30	72.60	73.30	9,168
2023-01-03	73.60	74.00	73.40	73.50	9,051
2023-01-02	74.20	74.20	74.20	74.20	0
2022-12-30	73.80	74.30	73.80	74.20	11,029
2022-12-29	72.70	74.10	72.70	74.10	40,325
2022-12-28	72.20	72.60	71.90	72.20	26,190
2022-12-27	68.80	68.80	68.80	68.80	0
2022-12-26	68.80	68.80	68.80	68.80	0
2022-12-23	69.60	69.60	68.70	68.80	9,984
2022-12-22	71.10	71.60	70.50	70.50	8,492
2022-12-21	72.50	72.50	71.20	71.80	6,193
2022-12-20	72.40	73.20	72.30	72.80	9,795
2022-12-19	72.90	73.20	72.80	72.90	14,723
2022-12-16	73.20	73.20	72.30	72.50	32,881
2022-12-15	74.80	74.90	73.50	73.50	7,988
2022-12-14	75.20	75.80	75.20	75.80	8,121
2022-12-13	74.30	75.40	74.20	75.20	13,208
2022-12-12	73.90	74.00	73.60	73.80	5,414
2022-12-09	74.10	74.40	73.70	74.30	23,790
2022-12-08	74.00	74.50	73.60	74.10	17,790
2022-12-07	73.30	73.50	72.90	73.10	34,144
2022-12-06	74.60	74.60	73.40	73.70	9,018
2022-12-05	74.80	75.10	74.60	74.60	11,711
2022-12-02	74.30	74.60	74.00	74.20	3,224
2022-12-01	74.20	74.70	74.00	74.70	16,025
2022-11-30	73.30	74.10	73.20	73.60	52,634
2022-11-29	74.40	74.40	73.80	73.80	15,524
2022-11-28	74.00	74.30	73.80	74.00	3,495
2022-11-25	74.30	74.30	73.80	74.10	11,083
2022-11-24	74.30	74.50	74.00	74.30	3,966
2022-11-23	73.90	74.60	73.90	74.60	6,434
2022-11-22	72.90	73.50	72.90	73.50	11,722
2022-11-21	72.80	72.90	72.50	72.70	30,978
2022-11-18	73.40	73.40	72.80	73.30	44,602
2022-11-17	73.60	73.60	72.30	73.00	2,645
2022-11-16	73.70	73.70	73.10	73.10	8,968
2022-11-15	73.60	74.50	73.40	74.10	33,030
2022-11-14	73.40	73.40	73.00	73.40	6,915
2022-11-11	74.10	74.50	73.90	74.20	7,325
2022-11-10	73.50	75.80	73.40	75.70	22,487
2022-11-09	75.30	75.70	75.00	75.30	12,452
2022-11-08	75.10	75.90	75.00	75.90	7,746
2022-11-07	74.00	75.10	74.00	75.10	11,511
2022-11-04	70.80	72.90	70.60	72.50	14,059
2022-11-03	70.20	70.50	69.70	70.20	174,477
2022-11-02	69.10	69.10	68.60	68.80	8,633
2022-11-01	69.70	69.80	69.20	69.30	15,022
2022-10-31	69.40	69.40	68.60	68.80	15,758
2022-10-28	68.80	69.50	68.60	69.30	14,386
2022-10-27	70.20	70.80	69.90	70.60	13,441
2022-10-26	70.10	70.70	70.00	70.60	18,395
2022-10-25	69.50	70.40	69.20	70.00	15,737
2022-10-24	68.50	69.00	68.10	68.90	28,362
2022-10-21	67.70	68.00	67.20	68.00	17,473
2022-10-20	66.10	67.60	66.10	67.30	10,699
2022-10-19	67.00	67.10	65.30	66.60	15,596
2022-10-18	67.70	68.20	67.60	67.70	13,672
2022-10-17	65.00	66.70	65.00	66.50	69,368
2022-10-14	63.90	64.30	63.30	63.40	30,785
2022-10-13	63.20	63.50	61.90	63.40	12,623
2022-10-12	63.90	64.60	63.80	64.50	6,057
2022-10-11	63.90	64.30	63.40	64.00	30,716
2022-10-10	64.00	64.30	63.70	64.20	11,167
2022-10-07	63.60	64.10	63.40	63.40	13,977
2022-10-06	65.70	65.70	64.70	65.00	33,633
2022-10-05	65.70	65.70	64.70	65.00	7,059
2022-10-04	64.90	65.80	64.60	65.80	8,810
2022-10-03	63.90	64.20	62.90	63.50	20,295
2022-09-30	64.50	65.50	64.40	65.10	12,623
2022-09-29	63.90	63.90	63.10	63.30	9,441
2022-09-28	64.80	64.90	63.30	64.20	16,824
2022-09-27	65.90	66.30	65.20	65.60	13,865
2022-09-26	65.80	66.40	65.30	65.80	43,156
2022-09-23	68.40	68.40	66.90	67.20	12,304
2022-09-22	69.30	70.50	68.90	69.20	18,822
2022-09-21	70.50	71.20	70.20	71.00	10,211
2022-09-20	71.80	71.80	71.00	71.20	25,903
2022-09-19	69.60	69.60	69.60	69.60	0
2022-09-16	70.30	70.60	69.60	69.60	54,130
2022-09-15	72.10	72.30	71.20	71.30	10,596
2022-09-14	71.80	72.10	71.50	71.80	16,721
2022-09-13	70.40	71.00	69.20	69.50	26,653
2022-09-12	69.90	70.50	69.70	70.50	7,420
2022-09-09	69.30	70.00	69.30	69.50	26,486
2022-09-08	67.50	68.80	67.40	68.80	22,063
2022-09-07	66.80	66.90	66.10	66.70	7,460
2022-09-06	66.70	67.30	66.60	67.00	9,349
2022-09-05	67.30	67.60	67.30	67.60	1,022
2022-09-02	66.90	67.90	66.80	67.90	20,043
2022-09-01	67.70	67.80	66.50	66.90	56,296
2022-08-31	65.90	66.50	65.70	66.30	33,354
2022-08-30	66.20	67.00	66.00	66.10	12,776
2022-08-29	65.20	65.20	65.20	65.20	0
2022-08-26	66.10	66.20	65.00	65.20	19,150
2022-08-25	65.60	66.10	65.20	65.30	6,306
2022-08-24	65.00	65.50	64.40	65.50	8,986
2022-08-23	64.70	65.70	64.70	65.50	11,517
2022-08-22	64.20	64.50	63.80	64.00	10,438
2022-08-19	64.90	65.40	64.80	64.90	24,015
2022-08-18	66.20	66.70	66.20	66.50	4,723
2022-08-17	66.00	66.40	65.90	66.20	8,058
2022-08-16	66.00	66.90	65.80	66.10	20,837
2022-08-15	66.30	66.80	66.30	66.60	7,226
2022-08-12	66.10	66.50	66.10	66.30	9,968
2022-08-11	65.50	66.10	65.30	65.90	12,059
2022-08-10	64.70	65.90	64.50	65.90	8,433
2022-08-09	65.10	65.20	64.90	65.10	8,450
2022-08-08	64.90	65.50	64.90	65.40	9,043
2022-08-05	68.00	68.10	66.40	66.70	36,396
2022-08-04	66.60	67.20	66.20	67.10	26,033
2022-08-03	67.90	68.40	67.20	68.40	42,007
2022-08-02	68.80	68.90	67.70	68.40	64,820
2022-08-01	67.20	67.30	66.80	67.10	20,823
2022-07-29	66.70	66.70	66.10	66.60	15,842
2022-07-28	66.30	66.80	66.00	66.80	22,545
2022-07-27	64.60	65.90	64.60	65.90	11,635
2022-07-26	64.20	64.30	63.70	64.00	19,361
2022-07-25	63.50	64.60	63.50	64.10	22,248
2022-07-22	64.10	64.50	63.50	63.90	17,926
2022-07-21	63.70	63.90	63.30	63.50	18,798
2022-07-20	63.20	63.50	62.90	63.40	17,670
2022-07-19	61.60	62.60	61.50	62.30	13,161
2022-07-18	60.80	61.30	60.70	60.90	8,307
2022-07-15	59.10	60.30	59.00	60.10	17,423
2022-07-14	59.80	59.80	59.10	59.50	8,701
2022-07-13	61.00	61.10	59.90	60.80	16,646
2022-07-12	61.00	61.20	60.30	60.90	8,261
2022-07-11	61.00	61.30	60.90	61.00	4,272
2022-07-08	61.00	61.70	60.90	61.60	6,924
2022-07-07	61.00	61.50	60.50	61.50	11,317
2022-07-06	59.70	60.30	59.50	60.10	15,551
2022-07-05	60.00	60.10	58.70	58.90	8,126
2022-07-04	58.90	59.60	58.90	59.30	8,466
2022-07-01	58.40	58.90	58.30	58.70	13,827
2022-06-30	58.30	58.60	58.00	58.20	12,872
2022-06-29	58.10	58.10	57.80	57.90	9,048
2022-06-28	58.00	58.60	58.00	58.00	21,442
2022-06-27	58.30	58.90	57.80	57.90	22,961
2022-06-24	57.40	58.00	57.40	58.00	30,872
2022-06-23	57.30	57.50	56.40	57.20	22,461
2022-06-22	57.00	57.30	56.70	57.30	15,111
2022-06-21	56.90	57.80	56.80	57.50	17,093
2022-06-20	55.90	55.90	55.00	55.70	7,642
2022-06-17	56.60	56.60	55.90	55.90	53,479
2022-06-16	57.20	57.20	55.50	55.90	45,526
2022-06-15	57.80	57.80	57.30	57.40	12,237
2022-06-14	56.80	57.10	56.10	57.10	132,040
2022-06-13	56.90	57.20	55.40	55.90	54,334
2022-06-10	59.40	59.50	58.20	58.50	31,974
2022-06-09	59.60	60.00	59.00	59.40	7,019
2022-06-08	60.90	60.90	60.10	60.40	11,640
2022-06-07	59.60	59.90	59.40	59.80	12,738
2022-06-06	59.70	59.90	59.60	59.70	9,679
2022-06-03	60.30	60.30	60.30	60.30	0
2022-06-02	60.30	60.30	60.30	60.30	0
2022-06-01	60.30	60.60	59.60	60.30	18,606
2022-05-31	60.50	60.70	59.20	59.30	26,957
2022-05-30	60.70	61.30	60.50	60.80	11,462
2022-05-27	60.60	60.60	60.10	60.30	10,801
2022-05-26	58.70	60.90	58.70	60.40	52,690
2022-05-25	59.00	59.00	58.20	58.30	11,328
2022-05-24	59.50	59.50	58.30	58.40	22,605
2022-05-23	60.40	60.40	59.20	59.50	11,970
2022-05-20	58.90	59.60	58.80	58.90	9,286
2022-05-19	57.50	58.40	57.30	58.40	11,299
2022-05-18	59.40	59.90	58.00	58.10	16,636
2022-05-17	59.50	60.40	59.50	59.90	14,780
2022-05-16	58.70	59.00	58.30	58.40	40,808
2022-05-13	60.00	61.50	56.60	57.50	45,608
2022-05-12	59.10	59.80	58.70	59.80	18,108
2022-05-11	60.40	61.90	60.00	61.20	12,382
2022-05-10	61.60	61.80	60.30	60.50	13,042
2022-05-09	61.70	62.10	60.60	60.80	14,548
2022-05-06	61.70	62.90	61.40	62.30	26,750
2022-05-05	64.10	64.10	61.80	61.90	18,895
2022-05-04	63.60	63.70	62.30	62.40	11,751
2022-05-03	63.60	63.90	63.30	63.90	13,499
2022-05-02	64.50	64.50	64.50	64.50	0
2022-04-29	65.90	65.90	64.50	64.50	16,116
2022-04-28	65.00	66.00	65.00	65.50	13,919
2022-04-27	64.10	64.80	64.00	64.40	27,435
2022-04-26	65.80	65.80	65.00	65.00	9,646
2022-04-25	64.10	64.50	63.90	64.20	34,572
2022-04-22	65.80	66.00	64.60	64.80	14,392
2022-04-21	67.20	68.50	67.10	67.20	40,564
2022-04-20	66.30	66.90	65.80	66.60	36,363
2022-04-19	67.50	67.70	65.60	66.10	37,508
2022-04-18	66.90	66.90	66.90	66.90	0
2022-04-15	66.90	66.90	66.90	66.90	0
2022-04-14	67.20	67.20	66.60	66.90	5,238
2022-04-13	67.10	67.50	66.60	67.00	14,114
2022-04-12	66.20	67.30	66.20	66.90	36,449
2022-04-11	67.70	67.90	66.70	66.90	22,336
2022-04-08	67.60	67.60	67.20	67.40	32,401
2022-04-07	68.30	68.30	66.80	66.80	126,885
2022-04-06	67.10	67.40	66.90	67.20	14,186
2022-04-05	67.40	68.00	66.70	66.90	34,601
2022-04-04	67.00	67.60	67.00	67.20	42,072
2022-04-01	65.70	66.50	65.70	66.00	45,584
2022-03-31	64.80	65.10	64.10	64.30	26,262
2022-03-30	65.20	65.20	64.20	64.60	26,338
2022-03-29	64.70	66.00	64.40	65.90	19,894
2022-03-28	64.00	65.20	64.00	65.00	47,275
2022-03-25	64.20	64.60	64.00	64.20	51,534
2022-03-24	64.30	64.50	63.60	64.00	16,572
2022-03-23	65.20	65.20	63.70	64.00	16,625
2022-03-22	64.50	65.60	64.50	65.30	26,678
2022-03-21	64.40	65.00	64.40	64.70	30,313
2022-03-18	66.10	66.50	65.60	65.60	100,078
2022-03-17	66.30	66.50	65.80	66.30	11,730
2022-03-16	64.50	65.90	64.50	65.60	32,154
2022-03-15	63.10	64.30	62.80	64.10	29,370
2022-03-14	63.20	63.70	63.00	63.10	35,527
2022-03-11	61.50	62.20	61.00	61.20	81,772
2022-03-10	61.50	61.50	60.30	60.70	27,870
2022-03-09	57.60	59.60	57.60	59.60	25,361
2022-03-08	54.90	57.10	54.90	56.70	74,226
2022-03-07	56.40	57.60	56.00	56.70	21,066
2022-03-04	61.20	61.30	58.90	58.90	26,201
2022-03-03	61.00	61.30	60.20	60.30	40,437
2022-03-02	61.40	62.90	61.20	62.90	42,062
2022-03-01	64.30	64.50	62.30	62.30	14,470
2022-02-28	63.30	64.40	62.90	64.40	24,468
2022-02-25	63.70	64.70	63.10	64.60	56,892
2022-02-24	63.30	63.50	60.90	61.30	70,797
2022-02-23	66.40	66.70	65.80	66.00	18,276
2022-02-22	65.80	66.60	65.40	66.30	43,983
2022-02-21	68.40	68.40	67.30	67.50	31,502
2022-02-18	68.60	68.70	67.70	67.70	21,187
2022-02-17	68.30	68.50	67.30	67.60	13,264
2022-02-16	68.90	69.40	67.50	67.80	18,936
2022-02-15	66.70	69.20	66.60	69.00	24,949
2022-02-14	67.40	67.40	65.70	66.50	34,432
2022-02-11	70.30	70.60	69.50	70.00	20,402
2022-02-10	71.70	71.90	70.70	71.30	19,193
2022-02-09	70.40	71.80	70.40	71.80	17,225
2022-02-08	69.80	70.60	69.80	71.00	28,891
2022-02-07	71.10	71.40	70.40	71.00	45,507
2022-02-04	70.80	71.10	69.40	69.80	65,886
2022-02-03	72.10	72.20	71.70	72.10	19,148
2022-02-02	71.00	72.20	70.90	71.60	15,843
2022-02-01	70.20	71.50	70.00	70.90	18,026
2022-01-31	71.30	72.20	71.00	72.00	29,448
2022-01-28	70.20	70.40	68.80	69.40	8,994
2022-01-27	69.40	70.10	69.40	69.90	24,081
2022-01-26	67.40	68.20	67.30	68.10	15,224
2022-01-25	67.10	68.80	67.10	67.70	47,403
2022-01-24	65.40	65.80	63.60	63.90	49,423
2022-01-21	67.00	67.30	66.60	67.00	34,314
2022-01-20	68.50	68.80	68.10	68.80	17,299
2022-01-19	67.10	69.20	67.10	68.70	18,436
2022-01-18	69.00	69.20	67.40	67.50	31,125
2022-01-17	69.00	69.00	68.60	68.80	10,280
2022-01-14	68.10	68.40	67.80	68.10	13,017
2022-01-13	68.80	69.00	68.60	68.80	16,038
2022-01-12	68.80	69.20	68.60	69.00	23,098
2022-01-11	68.20	68.60	67.80	68.60	16,979
2022-01-10	66.90	67.80	66.80	67.30	31,502
2022-01-07	65.70	66.00	65.50	66.00	27,376
2022-01-06	65.80	66.30	65.20	65.40	40,764
2022-01-05	65.80	66.30	65.50	65.60	24,635
2022-01-04	64.10	64.80	64.00	64.40	16,177
2022-01-03	61.70	61.70	61.70	61.70	0
2021-12-31	61.80	61.80	61.70	61.70	2,063
2021-12-30	60.60	61.00	60.10	60.60	25,070
2021-12-29	61.00	61.20	60.50	60.70	17,471
2021-12-28	60.40	60.40	60.40	60.40	0
2021-12-27	60.40	60.40	60.40	60.40	0
2021-12-24	60.40	60.60	60.40	60.40	5,281
2021-12-23	61.60	61.60	60.90	61.30	19,044
2021-12-22	59.60	60.90	59.60	60.90	28,114
2021-12-21	59.80	59.90	58.60	59.20	18,034
2021-12-20	58.90	59.30	58.20	59.20	28,677
2021-12-17	61.70	61.70	61.10	61.10	48,922
2021-12-16	63.10	63.20	62.90	63.10	10,226
2021-12-15	63.80	63.90	63.40	63.40	30,834
2021-12-14	63.90	64.20	63.50	63.50	8,232
2021-12-13	64.50	64.50	63.80	63.80	34,522
2021-12-10	63.50	64.90	63.50	64.50	75,808
2021-12-09	64.70	64.70	63.60	63.70	44,947
2021-12-08	64.70	64.80	64.20	64.60	34,024
2021-12-07	63.20	63.60	63.10	63.50	32,754
2021-12-06	62.40	62.70	61.60	61.80	5,956
2021-12-03	62.80	62.90	62.10	62.30	8,995
2021-12-02	62.70	63.40	62.70	63.40	29,949
2021-12-01	62.50	63.30	62.20	63.20	35,962
2021-11-30	62.00	62.00	60.50	60.80	138,890
2021-11-29	62.60	62.90	61.30	61.50	24,043
2021-11-26	62.50	62.70	61.10	61.20	32,698
2021-11-25	65.40	65.70	65.40	65.70	15,294
2021-11-24	66.70	66.70	65.10	65.20	13,135
2021-11-23	65.80	66.20	65.40	65.90	33,522
2021-11-22	64.60	65.40	64.00	65.10	13,033
2021-11-19	67.70	67.70	67.10	67.40	34,930
2021-11-18	67.60	67.80	67.10	67.30	18,026
2021-11-17	67.00	67.10	66.50	66.60	15,625
2021-11-16	66.70	66.80	65.30	65.80	38,125
2021-11-15	67.90	68.00	67.40	67.50	130,881
2021-11-12	68.40	68.60	68.20	68.60	25,986
2021-11-11	68.50	68.80	67.90	68.80	20,743
2021-11-10	70.50	70.70	69.90	69.90	32,486
2021-11-09	71.10	72.00	70.90	71.10	49,375
2021-11-08	69.90	70.70	69.60	70.70	32,974
2021-11-05	71.00	71.40	70.90	70.90	35,629
2021-11-04	71.20	71.60	70.70	70.70	46,070
2021-11-03	69.00	72.20	68.90	70.80	84,695
2021-11-02	69.20	69.80	69.00	69.50	48,297
2021-11-01	68.10	68.90	68.10	68.40	105,016
2021-10-29	68.20	68.40	66.60	67.60	57,462
2021-10-28	68.70	69.00	67.20	67.70	62,277
2021-10-27	70.30	70.50	69.30	70.00	53,203
2021-10-26	68.90	69.20	68.60	69.00	53,960
2021-10-25	68.00	68.50	67.50	68.20	33,639
2021-10-22	67.70	67.70	66.70	66.70	8,892
2021-10-21	66.90	67.70	66.00	67.60	19,793
2021-10-20	67.20	67.50	66.50	67.30	25,483
2021-10-19	66.50	66.70	64.70	65.00	12,927
2021-10-18	65.80	66.20	65.70	66.20	34,362
2021-10-15	65.00	65.50	65.00	65.50	10,222
2021-10-14	64.60	65.30	64.60	64.90	31,181
2021-10-13	64.10	64.20	63.70	63.90	43,759
2021-10-12	62.80	64.30	62.70	64.00	29,410
2021-10-11	61.40	63.20	61.40	62.50	13,736
2021-10-08	60.70	62.00	60.70	61.50	18,524
2021-10-07	61.60	61.70	61.20	61.50	14,880
2021-10-06	61.90	61.90	60.60	60.80	31,733
2021-10-05	61.70	63.00	61.60	62.70	32,574
2021-10-04	61.60	62.50	61.50	61.70	29,527
2021-10-01	60.90	61.20	60.60	60.80	62,524
2021-09-30	61.70	61.70	61.20	61.50	36,879
2021-09-29	61.20	62.40	61.20	61.90	34,289
2021-09-28	60.70	60.70	59.60	59.70	25,075
2021-09-27	61.00	61.50	60.60	60.90	28,652
2021-09-24	60.20	60.40	60.10	60.10	94,608
2021-09-23	60.60	61.40	60.60	61.30	23,810
2021-09-22	59.40	59.90	59.30	59.90	3,809

Share	Price	Change
Itim Grou (ITIM)	27.00	31.71%
Forgent (FORG)	0.0085	13.33%
Fonix (FNX)	188.50	10.23%
Kingfisher (KGF)	334.70	9.49%
Gemfields Grou. (GEM)	3.50	9.37%

Share	Price	Change
Mothercare (MTC)	0.08	-55.56%
Sunda Energy (SNDA)	1.55	-43.64%
Petro Matad (MATD)	0.925	-23.24%
Orosur Mining (OMI)	20.25	-10.4%
Arkle Res (ARK)	0.725	-9.37%

Share	Price	Volume
Forgent (FORG)	0.0085	211,683,377
Nativo Resources (NTVO)	0.415	163,233,183
Premier African Minerals (PREM)	0.00625	163,196,233
Buccaneer Ergy (BUCE)	0.012	85,115,799
Tower Resources (TRP)	0.0135	69,000,301