SDI Group Share History

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

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

Date	Open	High	Low	Close	Volume
2026-09-18	88.00	89.50	88.00	89.50	112,755
2026-09-17	88.00	88.00	88.00	88.00	68,711
2026-09-16	88.00	88.00	88.00	88.00	17,835
2026-09-15	88.00	88.00	88.00	88.00	542,036
2026-09-14	87.50	88.00	87.50	88.00	40,705
2026-09-11	89.00	90.00	90.00	90.00	49,545
2026-09-10	89.00	90.00	89.00	90.00	243,818
2026-09-09	87.00	90.00	81.00	90.00	320,153
2026-09-08	87.50	87.50	87.00	87.00	76,887
2026-09-07	87.50	89.00	87.50	87.50	17,329
2026-09-04	87.00	87.50	85.00	87.50	80,345
2026-09-03	87.00	87.00	87.00	87.00	61,040
2026-09-02	89.50	88.00	87.00	87.50	131,351
2026-09-01	91.00	91.00	89.50	89.50	193,005
2026-08-31	91.00	91.00	91.00	91.00	0
2026-08-28	91.00	91.00	91.00	91.00	65,268
2026-08-27	92.00	92.00	91.00	91.00	60,591
2026-08-26	91.00	90.00	90.00	90.00	32,792
2026-08-25	92.40	92.40	90.00	91.00	64,280
2026-08-24	89.00	91.80	87.00	91.00	162,376
2026-08-21	90.00	90.00	88.50	89.00	75,250
2026-08-20	89.50	87.40	87.40	87.40	57,164
2026-08-19	89.50	89.50	89.50	89.50	141,378
2026-08-18	89.00	89.50	89.00	89.50	63,603
2026-08-17	89.50	89.00	88.50	89.00	53,909
2026-08-14	89.50	89.50	88.00	89.50	43,490
2026-08-13	90.00	90.00	89.50	89.50	59,010
2026-08-12	90.00	90.50	90.00	90.00	38,593
2026-08-11	91.00	91.00	90.00	90.00	66,724
2026-08-10	91.00	92.50	91.00	91.00	24,337
2026-08-07	90.00	93.50	90.00	91.00	143,849
2026-08-06	90.00	90.00	88.50	90.00	158,817
2026-08-05	89.00	89.00	88.50	89.00	132,205
2026-08-04	90.00	90.00	89.00	89.00	988,470
2026-08-03	91.00	91.00	89.50	91.00	262,358
2026-07-31	91.00	91.00	91.00	91.00	41,977
2026-07-30	92.50	91.00	91.00	91.00	188,963
2026-07-29	99.00	99.00	91.00	93.00	295,804
2026-07-28	94.50	94.50	92.00	94.50	105,493
2026-07-27	94.50	96.00	95.00	96.00	137,817
2026-07-24	95.20	97.00	94.00	94.00	153,990
2026-07-23	91.50	95.40	91.50	95.40	468,946
2026-07-22	88.00	91.50	88.00	91.50	66,425
2026-07-21	88.50	88.50	88.00	88.00	37,808
2026-07-20	88.50	88.50	88.50	88.50	18,347
2026-07-17	88.50	88.50	88.50	88.50	76,814
2026-07-16	88.50	88.50	88.50	88.50	421,592
2026-07-15	88.50	88.40	88.40	88.40	27,059
2026-07-14	88.00	89.00	88.00	89.00	216,628
2026-07-13	88.00	88.00	88.00	88.00	80,675
2026-07-10	88.00	88.00	88.00	88.00	196,708
2026-07-09	88.00	88.00	88.00	88.00	242,456
2026-07-08	91.00	89.00	89.00	89.00	393,777
2026-07-07	91.00	91.00	91.00	91.00	353,084
2026-07-06	91.00	91.00	91.00	91.00	189,738
2026-07-03	91.00	91.00	90.00	91.00	198,540
2026-07-02	91.50	93.00	91.00	91.00	189,716
2026-07-01	88.00	92.60	90.00	91.50	258,491
2026-06-30	85.00	88.00	85.00	88.00	138,229
2026-06-29	87.50	88.00	88.00	88.00	64,860
2026-06-26	86.00	89.50	86.00	87.60	285,401
2026-06-25	83.00	86.00	86.00	86.00	164,914
2026-06-24	83.00	83.00	82.50	83.00	205,540
2026-06-23	84.00	84.00	83.00	83.00	230,755
2026-06-22	84.50	84.50	84.00	84.00	183,613
2026-06-19	84.00	85.00	85.00	85.00	173,430
2026-06-18	84.00	84.00	83.20	83.20	170,534
2026-06-17	83.00	83.00	83.00	83.00	112,182
2026-06-16	83.50	83.50	82.50	83.00	238,053
2026-06-15	83.50	85.20	84.00	84.00	253,018
2026-06-12	82.00	84.00	82.50	83.40	1,641,373
2026-06-11	83.40	83.40	82.00	82.00	195,771
2026-06-10	83.00	83.40	83.00	83.40	189,738
2026-06-09	83.00	83.00	83.00	83.00	43,536
2026-06-08	83.00	83.00	82.00	82.00	141,690
2026-06-05	82.00	83.00	83.00	83.00	160,494
2026-06-04	84.00	83.00	81.40	82.00	176,541
2026-06-03	82.00	86.00	84.40	84.40	383,281
2026-06-02	82.50	82.60	81.00	82.00	180,860
2026-06-01	83.00	82.60	82.60	82.60	150,451
2026-05-29	83.00	83.00	83.00	83.00	128,177
2026-05-28	82.00	83.00	82.00	83.00	156,761
2026-05-27	77.00	82.00	82.00	82.00	339,180
2026-05-26	75.50	77.00	77.00	77.00	93,578
2026-05-25	77.00	77.00	77.00	77.00	0
2026-05-22	77.00	77.00	77.00	77.00	111,361
2026-05-21	76.00	77.80	77.80	77.80	684,955
2026-05-20	76.00	80.00	76.00	80.00	137,902
2026-05-19	79.00	81.00	76.50	77.00	240,380
2026-05-18	79.50	81.80	81.80	81.80	30,813
2026-05-15	79.00	79.50	79.00	79.50	95,524
2026-05-14	79.00	79.80	79.00	79.00	76,912
2026-05-13	80.50	80.60	80.00	80.60	125,155
2026-05-12	80.50	80.60	80.60	80.60	85,666
2026-05-11	84.50	81.40	81.40	81.40	93,597
2026-05-08	84.50	84.50	84.50	84.50	131,406
2026-05-07	81.00	84.50	82.50	84.50	192,351
2026-05-06	77.50	81.00	80.20	81.00	89,394
2026-05-05	75.00	77.50	75.40	77.50	177,044
2026-05-04	75.00	75.00	75.00	75.00	0
2026-05-01	75.50	75.50	73.40	75.00	55,519
2026-04-30	76.00	75.50	74.00	75.50	219,121
2026-04-29	78.50	76.80	76.80	76.80	96,532
2026-04-28	78.00	79.00	78.00	79.00	153,777
2026-04-27	80.50	80.20	78.00	78.00	76,114
2026-04-24	81.50	81.50	80.00	80.50	320,361
2026-04-23	83.50	80.20	80.20	80.20	458,610
2026-04-22	85.50	85.50	83.50	83.50	109,554
2026-04-21	85.50	85.50	85.50	85.50	135,551
2026-04-20	87.00	87.00	85.00	85.50	146,172
2026-04-17	85.00	89.00	85.00	89.00	209,962
2026-04-16	81.00	84.80	83.00	84.80	213,989
2026-04-15	82.00	81.40	81.40	81.40	94,829
2026-04-14	79.00	83.00	81.40	83.00	228,540
2026-04-13	76.50	79.00	79.00	79.00	136,650
2026-04-10	74.00	78.00	74.00	78.00	361,183
2026-04-09	68.50	74.00	68.00	74.00	909,008
2026-04-08	68.00	69.60	68.00	69.00	687,137
2026-04-07	65.50	67.50	66.00	67.00	651,984
2026-04-06	65.00	65.00	65.00	65.00	0
2026-04-03	65.00	65.00	65.00	65.00	0
2026-04-02	66.00	66.00	65.00	65.00	260,954
2026-04-01	64.00	67.00	64.00	66.40	237,316
2026-03-31	65.50	66.00	64.40	66.00	34,328
2026-03-30	65.00	66.50	63.00	63.00	136,834
2026-03-27	67.50	66.50	64.00	64.00	167,300
2026-03-26	69.00	68.00	67.50	67.50	268,510
2026-03-25	64.00	69.60	64.00	69.00	829,553
2026-03-24	64.00	64.00	64.00	64.00	175,820
2026-03-23	63.00	64.50	61.00	64.50	525,462
2026-03-20	68.50	66.50	64.00	64.00	464,205
2026-03-19	70.50	70.50	68.50	68.50	584,455
2026-03-18	72.00	71.60	70.80	70.80	850,422
2026-03-17	74.50	72.60	71.40	71.40	949,778
2026-03-16	76.50	76.50	74.00	74.00	161,909
2026-03-13	76.50	76.00	76.00	76.00	1,418,180
2026-03-12	76.50	76.40	76.40	76.40	977,965
2026-03-11	78.00	77.20	76.40	76.40	215,880
2026-03-10	76.50	77.00	77.00	77.00	465,838
2026-03-09	75.00	77.00	75.00	76.50	728,169
2026-03-06	75.00	76.00	76.00	76.00	293,764
2026-03-05	76.00	75.00	75.00	75.00	148,379
2026-03-04	75.50	76.00	75.00	76.00	196,406
2026-03-03	78.80	79.00	75.00	75.50	779,214
2026-03-02	80.00	80.50	79.20	79.20	295,635
2026-02-27	79.50	80.50	79.00	80.50	256,273
2026-02-26	81.00	81.00	79.00	79.50	119,010
2026-02-25	80.00	80.00	80.00	80.00	70,933
2026-02-24	81.00	81.00	80.00	80.00	67,063
2026-02-23	81.50	80.00	80.00	80.00	71,072
2026-02-20	82.00	83.00	81.50	81.50	342,711
2026-02-19	83.00	83.00	82.00	82.00	1,501,754
2026-02-18	83.00	83.00	83.00	83.00	2,245,928
2026-02-17	83.50	84.00	84.00	84.00	289,524
2026-02-16	83.50	85.00	83.50	85.00	111,549
2026-02-13	84.00	85.50	83.00	83.50	538,715
2026-02-12	82.00	82.00	81.00	81.00	49,730
2026-02-11	82.00	82.00	81.00	82.00	20,269
2026-02-10	82.00	83.00	82.00	82.00	41,804
2026-02-09	82.00	82.00	82.00	82.00	82,272
2026-02-06	81.00	82.00	81.00	82.00	430,732
2026-02-05	82.00	82.00	82.00	82.00	257,803
2026-02-04	82.00	82.00	82.00	82.00	96,867
2026-02-03	82.00	82.00	82.00	82.00	82,034
2026-02-02	82.00	82.00	82.00	82.00	58,152
2026-01-30	83.00	83.00	82.00	82.00	555,034
2026-01-29	81.50	84.00	83.00	83.00	189,380
2026-01-28	80.50	83.00	80.50	81.50	107,296
2026-01-27	81.00	80.00	80.00	80.00	312,585
2026-01-26	82.00	83.80	81.00	81.00	1,176,968
2026-01-23	81.00	82.00	81.00	82.00	57,160
2026-01-22	79.00	80.00	79.00	80.00	308,024
2026-01-21	79.00	79.00	79.00	79.00	48,356
2026-01-20	79.00	78.40	78.00	78.40	99,885
2026-01-19	81.20	82.50	78.00	79.00	208,222
2026-01-16	82.00	82.50	82.00	82.50	143,970
2026-01-15	78.00	82.00	77.50	82.00	343,582
2026-01-14	77.50	78.00	77.50	77.50	142,438
2026-01-13	74.00	78.00	74.00	78.00	127,261
2026-01-12	76.50	75.00	75.00	75.00	167,365
2026-01-09	76.00	75.00	75.00	75.00	189,701
2026-01-08	76.00	76.00	74.00	76.00	164,055
2026-01-07	79.00	79.00	76.00	76.00	71,077
2026-01-06	83.00	78.80	78.80	78.80	115,717
2026-01-05	79.00	83.00	79.00	83.00	405,941
2026-01-02	84.50	82.00	79.00	79.00	450,378
2026-01-01	86.00	86.00	86.00	86.00	0
2025-12-31	88.50	86.00	84.50	86.00	120,536
2025-12-30	86.50	88.00	88.00	88.00	237,545
2025-12-29	83.50	86.50	85.00	86.50	139,925
2025-12-26	83.50	83.50	83.50	83.50	0
2025-12-25	83.50	83.50	83.50	83.50	0
2025-12-24	83.00	83.50	83.00	83.50	40,627
2025-12-23	83.00	83.00	83.00	83.00	151,651
2025-12-22	80.00	82.60	82.00	82.60	175,393
2025-12-19	79.50	80.50	79.40	80.00	250,937
2025-12-18	75.00	79.50	75.00	79.50	245,407
2025-12-17	75.50	75.50	75.00	75.00	152,303
2025-12-16	75.50	75.50	75.50	75.50	75,843
2025-12-15	75.00	75.50	75.00	75.00	464,536
2025-12-12	75.50	75.00	75.00	75.00	86,352
2025-12-11	75.00	75.50	75.00	75.50	102,601
2025-12-10	74.50	75.00	74.50	75.00	756,077
2025-12-09	74.00	74.00	74.00	74.00	723,180
2025-12-08	72.00	73.50	73.00	73.00	317,369
2025-12-05	72.00	72.00	71.00	71.00	62,279
2025-12-04	75.00	75.00	70.20	71.50	1,073,042
2025-12-03	76.40	77.00	74.80	74.80	845,406
2025-12-02	72.00	74.40	72.00	74.40	318,912
2025-12-01	72.50	73.40	72.00	72.00	80,772
2025-11-28	74.00	74.00	73.00	73.00	170,385
2025-11-27	73.50	74.00	73.00	74.00	435,256
2025-11-26	69.00	73.00	71.50	72.50	184,308
2025-11-25	67.50	69.50	67.60	69.00	1,177,798
2025-11-24	67.50	67.50	67.50	67.50	156,850
2025-11-21	66.50	68.60	68.60	68.60	228,842
2025-11-20	67.50	67.00	67.00	67.00	223,347
2025-11-19	68.50	68.00	67.00	67.50	289,434
2025-11-18	68.00	69.00	67.50	68.50	169,090
2025-11-17	69.50	69.00	68.50	69.00	154,468
2025-11-14	69.50	69.50	69.00	69.00	214,490
2025-11-13	70.50	71.00	69.50	69.50	684,598
2025-11-12	74.50	71.00	69.00	71.00	1,300,397
2025-11-11	77.00	77.00	73.60	73.60	201,768
2025-11-10	76.00	78.00	75.00	78.00	232,848
2025-11-07	76.00	77.50	75.00	77.00	124,175
2025-11-06	80.00	80.50	77.00	77.00	250,280
2025-11-05	81.00	80.00	80.00	80.00	91,477
2025-11-04	80.00	81.80	80.00	81.00	470,842
2025-11-03	83.50	85.00	83.50	83.50	98,236
2025-10-31	84.00	84.00	83.50	83.50	389,725
2025-10-30	81.00	85.00	81.50	85.00	596,828
2025-10-29	80.00	81.00	79.60	81.00	606,562
2025-10-28	81.00	81.00	80.00	80.00	35,564
2025-10-27	79.00	80.00	79.00	80.00	95,504
2025-10-24	80.00	80.00	79.00	80.00	364,735
2025-10-23	80.00	80.50	75.50	80.50	919,454
2025-10-22	82.00	82.00	81.00	81.50	88,518
2025-10-21	83.50	83.50	82.00	82.00	88,059
2025-10-20	84.10	83.80	83.80	83.80	62,591
2025-10-17	84.50	84.80	83.20	84.80	287,935
2025-10-16	86.80	89.00	86.20	86.50	63,230
2025-10-15	89.50	89.50	89.00	89.00	46,582
2025-10-14	90.00	90.50	89.50	89.50	124,404
2025-10-13	90.00	90.00	89.00	89.00	80,398
2025-10-10	90.00	91.00	90.20	90.20	78,173
2025-10-09	90.00	90.00	90.00	90.00	230,706
2025-10-08	90.00	90.00	89.00	90.00	867,766
2025-10-07	90.00	90.00	90.00	90.00	112,260
2025-10-06	90.00	90.00	90.00	90.00	83,467
2025-10-03	90.00	90.00	89.20	90.00	519,334
2025-10-02	85.50	90.00	87.00	90.00	1,144,433
2025-10-01	90.50	88.50	84.00	86.00	1,612,716
2025-09-30	90.00	91.50	88.20	90.50	176,146
2025-09-29	93.00	94.00	91.00	91.00	320,912
2025-09-26	92.00	94.00	92.00	94.00	185,265
2025-09-25	94.50	94.00	94.00	94.00	21,337
2025-09-24	99.50	96.00	94.50	94.50	681,489
2025-09-23	94.50	99.00	94.00	99.00	763,533
2025-09-22	96.50	96.50	94.00	94.00	172,046
2025-09-19	97.50	97.50	96.50	96.50	123,078
2025-09-18	98.00	98.00	97.50	97.50	179,175
2025-09-17	99.00	99.00	98.00	98.00	587,880
2025-09-16	98.00	100.00	98.00	100.00	177,286
2025-09-15	101.00	102.00	100.00	100.00	101,045
2025-09-12	101.00	102.00	101.00	101.00	114,306
2025-09-11	102.50	103.50	101.50	101.50	197,319
2025-09-10	102.50	103.00	102.50	102.50	195,262
2025-09-09	103.00	103.00	102.50	103.00	250,771
2025-09-08	98.20	103.50	98.20	101.50	438,919
2025-09-05	95.00	99.00	94.50	99.00	874,744
2025-09-04	92.50	95.00	95.00	95.00	187,240
2025-09-03	92.50	92.50	92.00	92.50	43,139
2025-09-02	92.00	92.50	92.00	92.50	61,420
2025-09-01	91.50	92.00	92.00	92.00	181,037
2025-08-29	91.50	91.00	91.00	91.00	188,203
2025-08-28	91.50	92.00	90.00	91.50	258,018
2025-08-27	91.40	91.50	91.00	91.50	238,223
2025-08-26	91.50	91.50	91.00	91.50	59,186
2025-08-25	91.50	91.50	91.50	91.50	0
2025-08-22	91.50	91.50	91.50	91.50	170,158
2025-08-21	91.50	91.50	91.50	91.50	46,556
2025-08-20	92.00	91.40	91.00	91.40	225,189
2025-08-19	89.00	92.00	90.00	91.00	247,212
2025-08-18	87.50	89.60	88.50	89.60	308,438
2025-08-15	87.50	88.00	87.40	87.40	59,561
2025-08-14	87.50	87.50	85.20	87.50	39,546
2025-08-13	88.00	88.00	87.50	87.50	145,888
2025-08-12	88.00	88.00	88.00	88.00	48,349
2025-08-11	88.00	89.00	86.00	89.00	117,287
2025-08-08	88.00	88.00	88.00	88.00	361,200
2025-08-07	87.00	88.00	87.00	88.00	1,744,041
2025-08-06	88.00	88.00	88.00	88.00	51,948
2025-08-05	88.00	87.00	87.00	87.00	156,800
2025-08-04	85.00	88.00	86.00	88.00	1,147,099
2025-08-01	82.50	85.40	84.00	85.40	755,341
2025-07-31	82.50	82.50	82.40	82.40	269,476
2025-07-30	86.50	86.40	83.00	83.00	637,828
2025-07-29	86.50	86.50	85.00	86.50	891,192
2025-07-28	86.50	86.80	86.50	86.80	237,815
2025-07-25	86.50	88.00	86.50	88.00	184,336
2025-07-24	91.50	86.20	86.20	86.20	504,990
2025-07-23	91.50	92.60	91.50	91.50	457,404
2025-07-22	94.00	93.00	93.00	93.00	166,671
2025-07-21	94.00	95.00	94.00	94.00	245,694
2025-07-18	94.00	94.60	93.00	94.00	153,035
2025-07-17	94.00	94.00	94.00	94.00	218,369
2025-07-16	94.00	94.20	94.00	94.20	285,630
2025-07-15	93.50	93.40	93.40	93.40	434,255
2025-07-14	94.00	94.80	94.00	94.80	297,013
2025-07-11	93.50	95.00	93.50	95.00	217,437
2025-07-10	92.00	93.50	91.50	93.50	136,079
2025-07-09	91.00	92.00	91.00	92.00	147,195
2025-07-08	91.50	90.20	88.00	90.20	102,483
2025-07-07	91.50	92.00	90.00	90.00	176,910
2025-07-04	92.00	93.00	91.50	91.50	162,970
2025-07-03	87.00	92.00	87.00	92.00	216,455
2025-07-02	89.00	89.50	89.00	89.00	123,217
2025-07-01	87.00	89.60	88.00	89.60	348,838
2025-06-30	88.50	87.00	87.00	87.00	201,518
2025-06-27	89.50	89.00	89.00	89.00	153,155
2025-06-26	92.50	92.50	89.00	89.50	208,154
2025-06-25	88.50	92.00	90.00	92.00	363,467
2025-06-24	85.50	89.00	85.50	88.50	261,319
2025-06-23	83.50	85.00	84.00	85.00	175,903
2025-06-20	84.50	85.00	84.40	84.40	414,046
2025-06-19	81.00	84.80	84.80	84.80	255,551
2025-06-18	81.00	81.60	81.00	81.60	198,299
2025-06-17	81.50	82.00	81.50	81.50	209,081
2025-06-16	81.50	81.00	81.00	81.00	175,738
2025-06-13	85.00	85.00	80.60	81.50	257,251
2025-06-12	85.00	86.00	80.50	84.00	479,923
2025-06-11	77.50	85.00	78.00	85.00	727,487
2025-06-10	78.50	78.50	77.50	77.50	296,494
2025-06-09	79.00	79.20	78.00	78.00	575,130
2025-06-06	71.00	79.50	76.00	78.20	1,255,775
2025-06-05	71.50	71.00	71.00	71.00	128,150
2025-06-04	71.50	73.00	71.50	71.50	12,843
2025-06-03	73.00	73.40	73.40	73.40	124,671
2025-06-02	71.50	73.80	71.50	73.00	128,621
2025-05-30	70.50	71.80	70.00	71.80	183,344
2025-05-29	70.50	70.00	70.00	70.00	140,446
2025-05-28	71.00	71.50	69.00	69.00	525,569
2025-05-27	72.00	71.50	71.00	71.00	192,356
2025-05-26	72.00	72.00	72.00	72.00	0
2025-05-23	74.00	72.50	72.00	72.00	526,618
2025-05-22	73.80	74.50	73.40	74.00	79,968
2025-05-21	74.00	74.60	73.60	74.60	285,147
2025-05-20	75.00	75.00	75.00	75.00	189,196
2025-05-19	70.00	75.20	69.50	75.20	1,451,519
2025-05-16	66.50	69.00	68.00	68.00	460,180
2025-05-15	60.40	66.60	60.40	66.00	1,061,579
2025-05-14	58.50	59.00	59.00	59.00	103,059
2025-05-13	58.50	59.00	57.00	59.00	22,863
2025-05-12	57.00	58.60	57.00	58.60	442,378
2025-05-09	57.50	57.50	57.50	57.50	98,672
2025-05-08	56.50	57.50	57.00	57.50	218,220
2025-05-07	56.00	56.00	56.00	56.00	54,047
2025-05-06	54.50	56.00	54.50	56.00	258,987
2025-05-05	54.30	54.30	54.30	54.30	0
2025-05-02	54.00	55.00	53.00	55.00	168,473
2025-05-01	54.00	54.00	54.00	54.00	94,904
2025-04-30	54.00	54.00	54.00	54.00	79,573
2025-04-29	52.80	54.00	52.80	54.00	105,570
2025-04-28	54.00	54.00	53.00	54.00	200,927
2025-04-25	54.00	55.00	53.00	54.00	207,694
2025-04-24	53.00	53.00	53.00	53.00	244,641
2025-04-23	52.50	53.00	52.50	53.00	185,220
2025-04-22	53.00	53.00	53.00	53.00	93,865
2025-04-21	52.00	52.00	52.00	52.00	0
2025-04-18	52.00	52.00	52.00	52.00	0
2025-04-17	53.50	52.00	52.00	52.00	271,901
2025-04-16	54.00	54.00	53.50	53.50	158,787
2025-04-15	49.00	55.00	50.00	54.00	427,958
2025-04-14	49.00	51.00	48.60	48.60	125,994
2025-04-11	49.00	48.00	48.00	48.00	33,963
2025-04-10	48.50	50.00	49.00	50.00	288,458
2025-04-09	47.00	48.50	47.50	48.20	398,496
2025-04-08	47.20	49.50	47.20	49.50	206,278
2025-04-07	47.90	49.00	46.00	47.50	356,340
2025-04-04	49.00	50.00	48.00	48.00	684,574
2025-04-03	49.00	49.00	48.60	49.00	367,605
2025-04-02	48.50	48.50	48.20	48.50	572,859
2025-04-01	50.50	50.00	48.40	48.40	243,109
2025-03-31	50.50	50.50	50.00	50.50	49,444
2025-03-28	50.50	51.00	50.40	51.00	194,190
2025-03-27	50.50	51.00	50.00	51.00	73,146
2025-03-26	51.50	50.80	50.50	50.80	286,465
2025-03-25	51.60	51.60	51.00	51.50	111,348
2025-03-24	52.00	52.50	50.50	51.00	333,683
2025-03-21	52.50	52.50	52.00	52.50	69,533
2025-03-20	52.00	52.50	52.00	52.50	79,925
2025-03-19	53.00	53.00	52.80	52.80	172,814
2025-03-18	55.00	53.00	53.00	53.00	247,607
2025-03-17	55.50	56.50	54.00	55.00	170,115
2025-03-14	52.50	55.50	53.20	54.00	412,100
2025-03-13	57.00	52.50	52.00	52.00	830,152
2025-03-12	57.00	57.00	56.80	56.80	143,190
2025-03-11	56.50	58.00	55.50	56.50	178,229
2025-03-10	55.60	57.00	55.60	56.00	110,194
2025-03-07	59.50	55.00	55.00	55.00	119,220
2025-03-06	60.00	60.00	59.50	59.50	91,960
2025-03-05	61.50	60.00	60.00	60.00	238,546
2025-03-04	61.50	62.00	60.80	60.80	165,987
2025-03-03	62.00	62.00	61.00	62.00	79,925
2025-02-28	62.00	61.00	60.80	61.00	185,690
2025-02-27	62.20	62.50	61.00	61.00	1,182,607
2025-02-26	61.50	61.50	61.00	61.00	187,419
2025-02-25	61.50	61.50	61.40	61.40	208,920
2025-02-24	61.00	61.50	61.00	61.50	185,949
2025-02-21	61.50	61.40	61.40	61.40	203,916
2025-02-20	61.00	61.50	61.00	61.00	374,548
2025-02-19	64.00	64.50	61.00	61.00	201,535
2025-02-18	63.00	64.50	63.00	63.00	349,418
2025-02-17	62.50	63.20	62.40	63.20	308,682
2025-02-14	59.50	62.00	59.00	62.00	610,865
2025-02-13	58.80	59.60	58.80	59.50	643,452
2025-02-12	57.00	59.80	57.00	59.80	312,867
2025-02-11	56.50	59.20	57.00	57.00	113,604
2025-02-10	55.00	56.50	55.00	56.50	95,106
2025-02-07	54.00	55.00	53.50	55.00	113,705
2025-02-06	53.00	53.60	53.00	53.60	271,477
2025-02-05	52.50	53.00	52.50	53.00	78,218
2025-02-04	52.50	53.00	52.50	52.50	33,004
2025-02-03	52.50	53.00	51.20	52.50	278,832
2025-01-31	54.00	54.00	53.50	53.50	47,807
2025-01-30	53.50	53.50	53.50	53.50	86,329
2025-01-29	53.50	54.00	54.00	54.00	41,419
2025-01-28	53.00	53.50	52.50	53.40	251,746
2025-01-27	53.00	53.50	52.50	53.00	210,921
2025-01-24	53.00	53.00	51.00	51.00	229,799
2025-01-23	52.50	53.00	51.00	53.00	261,216
2025-01-22	52.80	53.00	52.00	52.00	359,869
2025-01-21	53.00	54.00	53.60	53.60	84,452
2025-01-20	53.00	52.00	52.00	52.00	135,862
2025-01-17	52.20	54.00	52.20	53.00	141,759
2025-01-16	53.00	53.00	51.50	53.00	508,949
2025-01-15	53.00	53.60	53.00	53.60	254,609
2025-01-14	52.40	52.60	52.40	52.60	45,652
2025-01-13	53.50	52.40	52.40	52.40	142,299
2025-01-10	53.20	54.00	53.20	53.20	117,326
2025-01-09	54.50	53.20	53.00	53.20	76,743
2025-01-08	54.50	55.00	53.50	53.50	106,582
2025-01-07	56.00	56.00	55.00	55.00	256,770
2025-01-06	56.00	57.00	56.20	56.50	83,399
2025-01-03	56.80	56.80	55.00	56.00	117,472
2025-01-02	57.50	57.40	57.00	57.00	210,272
2025-01-01	57.50	57.50	57.50	57.50	0
2024-12-31	57.00	58.00	57.00	57.50	41,466
2024-12-30	57.00	58.00	57.00	58.00	50,917
2024-12-27	58.00	58.50	58.00	58.00	769,338
2024-12-26	58.00	58.00	58.00	58.00	0
2024-12-25	58.00	58.00	58.00	58.00	0
2024-12-24	58.50	58.50	58.00	58.00	129,902
2024-12-23	58.00	58.50	58.00	58.50	132,145
2024-12-20	60.50	58.50	58.00	58.00	134,789
2024-12-19	59.00	60.50	59.00	60.50	297,757
2024-12-18	58.50	59.00	58.50	59.00	524,993
2024-12-17	58.50	58.40	58.00	58.40	221,565
2024-12-16	59.00	60.00	58.00	58.50	126,491
2024-12-13	59.00	59.00	58.50	59.00	380,950
2024-12-12	59.20	60.00	59.00	59.00	60,901
2024-12-11	59.00	59.00	58.00	58.00	445,222
2024-12-10	59.00	59.00	58.00	58.00	124,082
2024-12-09	59.00	59.00	58.00	58.00	192,815
2024-12-06	59.00	59.50	58.50	59.00	241,213
2024-12-05	59.00	62.00	59.00	59.80	999,726
2024-12-04	58.50	59.20	58.50	59.00	592,353
2024-12-03	59.00	59.00	58.00	58.00	506,064
2024-12-02	61.50	61.50	58.60	58.60	380,524
2024-11-29	61.50	61.50	61.50	61.50	64,422
2024-11-28	61.50	62.00	61.50	61.50	141,415
2024-11-27	62.50	62.50	61.00	61.80	328,415
2024-11-26	60.00	63.50	60.00	62.50	303,092
2024-11-25	60.00	61.00	60.00	61.00	221,243
2024-11-22	60.50	60.00	59.00	59.00	251,949
2024-11-21	58.00	59.80	58.00	59.80	275,662
2024-11-20	58.00	58.00	57.00	58.00	492,003
2024-11-19	58.00	58.00	58.00	58.00	138,378
2024-11-18	58.50	58.50	57.60	57.60	228,663
2024-11-15	59.00	59.00	58.40	59.00	86,747
2024-11-14	60.50	59.50	58.80	59.00	128,390
2024-11-13	60.50	60.50	60.50	60.50	51,568
2024-11-12	61.00	61.00	60.00	60.50	136,630
2024-11-11	62.50	61.00	60.00	61.00	253,524
2024-11-08	62.20	62.50	62.00	62.50	99,237
2024-11-07	59.00	62.60	62.60	62.60	174,615
2024-11-06	57.50	60.00	57.50	60.00	587,873
2024-11-05	58.00	58.00	57.50	58.00	54,095
2024-11-04	57.50	58.80	58.80	58.80	839,372
2024-11-01	57.50	59.00	59.00	59.00	71,080
2024-10-31	59.00	60.00	56.50	58.00	500,562
2024-10-30	54.00	58.00	53.00	58.00	1,387,562
2024-10-29	51.50	53.00	52.00	53.00	125,493
2024-10-28	52.00	53.00	51.20	51.20	118,694
2024-10-25	52.00	52.00	51.00	52.00	86,314
2024-10-24	53.00	53.00	52.00	53.00	103,851
2024-10-23	53.00	53.00	53.00	53.00	114,534
2024-10-22	52.00	53.00	52.00	53.00	293,582
2024-10-21	51.50	54.00	52.00	52.00	280,015
2024-10-18	51.50	52.50	51.00	51.50	266,342
2024-10-17	52.00	52.50	51.50	52.00	272,327
2024-10-16	52.50	52.50	51.20	52.50	308,153
2024-10-15	53.00	53.00	52.50	52.50	254,574
2024-10-14	53.00	54.00	53.00	53.00	384,828
2024-10-11	50.20	54.00	54.00	54.00	408,809
2024-10-10	49.00	50.00	49.00	50.00	1,332,251
2024-10-09	50.50	50.00	49.00	49.00	212,033
2024-10-08	50.50	51.00	50.50	51.00	210,688
2024-10-07	50.50	51.00	50.20	51.00	68,100
2024-10-04	51.00	51.00	50.50	50.80	1,324,171
2024-10-03	50.50	50.60	50.20	50.20	118,055
2024-10-02	50.50	50.50	50.50	50.50	427,527
2024-10-01	52.00	52.40	50.60	50.60	709,696
2024-09-30	53.60	53.60	52.00	52.60	241,037
2024-09-27	54.00	54.00	53.00	53.00	285,125
2024-09-26	57.00	57.50	52.50	53.60	1,534,852
2024-09-25	57.00	59.00	57.00	59.00	338,162
2024-09-24	57.50	57.00	57.00	57.00	59,972
2024-09-23	58.00	57.50	57.00	57.50	59,475
2024-09-20	59.00	59.00	57.80	57.80	115,438
2024-09-19	57.00	59.00	57.00	59.00	161,480
2024-09-18	58.50	58.00	57.50	58.00	177,548
2024-09-17	58.50	58.50	58.20	58.20	381,839
2024-09-16	58.50	58.50	58.40	58.50	471,078
2024-09-13	58.50	58.50	58.50	58.50	5,398
2024-09-12	59.00	60.00	58.40	58.40	827,024
2024-09-11	58.50	59.00	59.00	59.00	75,837
2024-09-10	59.50	59.50	57.00	58.50	81,721
2024-09-09	60.00	60.50	59.00	59.00	208,904
2024-09-06	61.00	61.00	60.60	60.60	94,400
2024-09-05	62.00	61.00	60.00	61.00	71,514
2024-09-04	64.00	62.50	61.00	61.50	147,977
2024-09-03	64.00	64.00	64.00	64.00	39,474
2024-09-02	63.00	64.40	63.00	64.00	124,365
2024-08-30	64.00	64.00	63.00	64.00	67,200
2024-08-29	64.50	64.50	64.00	64.00	17,840
2024-08-28	65.00	65.00	64.00	64.50	51,251
2024-08-27	64.00	65.00	64.00	65.00	109,711
2024-08-26	65.00	65.00	65.00	65.00	0
2024-08-23	66.50	66.00	64.60	65.00	135,295
2024-08-22	66.50	66.50	66.50	66.50	47,333
2024-08-21	66.50	66.50	66.00	66.50	38,395
2024-08-20	65.50	66.50	65.50	66.50	33,947
2024-08-19	65.50	67.00	65.50	67.00	33,938
2024-08-16	66.50	66.50	66.50	66.50	90,307
2024-08-15	67.50	67.00	67.00	67.00	88,801
2024-08-14	63.50	68.00	65.50	67.00	233,474
2024-08-13	64.00	64.00	63.00	63.50	244,108
2024-08-12	65.00	63.40	63.00	63.40	152,349
2024-08-09	65.00	65.00	65.00	65.00	104,233
2024-08-08	65.00	65.50	63.80	65.00	103,991
2024-08-07	63.00	65.50	63.00	65.00	218,550
2024-08-06	61.00	62.40	61.00	62.40	248,784
2024-08-05	60.00	61.00	60.00	60.00	155,558
2024-08-02	63.00	63.50	60.20	60.20	329,718
2024-08-01	64.20	65.00	63.60	63.60	559,059
2024-07-31	64.40	65.00	64.00	64.00	580,299
2024-07-30	65.00	66.00	64.20	65.00	1,051,953
2024-07-29	66.00	67.00	67.00	67.00	120,043
2024-07-26	66.50	66.60	65.50	66.00	101,842
2024-07-25	66.50	66.00	64.80	66.00	348,711
2024-07-24	66.50	67.00	65.00	65.00	126,898
2024-07-23	68.00	66.50	65.40	65.40	230,825
2024-07-22	68.00	68.00	68.00	68.00	115,515
2024-07-19	68.00	68.50	68.00	68.00	72,648
2024-07-18	68.50	68.50	68.00	68.00	33,834
2024-07-17	68.00	68.50	66.00	68.50	54,704
2024-07-16	69.00	68.50	68.00	68.50	52,276
2024-07-15	68.00	69.50	68.00	68.00	154,429
2024-07-12	70.50	70.00	68.00	69.50	127,840
2024-07-11	70.00	70.50	68.00	68.00	106,082
2024-07-10	70.50	71.00	68.60	68.60	87,148
2024-07-09	69.00	70.50	69.00	70.00	182,358
2024-07-08	65.40	70.00	65.40	70.00	295,471
2024-07-05	65.50	66.20	66.00	66.20	2,480,198
2024-07-04	64.00	65.60	65.00	65.40	701,161
2024-07-03	64.00	64.50	63.00	64.00	2,364,265
2024-07-02	64.60	65.50	64.00	64.00	112,092
2024-07-01	64.80	64.80	64.20	64.50	282,487
2024-06-28	64.50	64.50	64.50	64.50	147,800
2024-06-27	64.50	64.60	64.50	64.60	298,213
2024-06-26	65.00	66.00	64.00	64.00	262,474
2024-06-25	65.50	65.50	65.00	65.00	147,565
2024-06-24	65.50	66.00	66.00	66.00	96,977
2024-06-21	64.50	65.50	64.40	65.00	284,305
2024-06-20	64.50	65.00	65.00	65.00	609,487
2024-06-19	64.50	65.60	64.50	64.50	147,183
2024-06-18	65.00	65.50	64.00	65.00	365,740
2024-06-17	66.50	65.80	65.80	65.80	913,165
2024-06-14	66.50	66.50	66.00	66.00	160,664
2024-06-13	66.80	66.80	66.50	66.50	126,680
2024-06-12	66.50	66.50	66.20	66.50	681,208
2024-06-11	66.50	68.00	66.00	66.00	351,309
2024-06-10	67.00	68.00	66.00	66.00	178,172
2024-06-07	69.00	69.00	68.00	68.00	67,923
2024-06-06	70.00	70.00	68.00	68.00	378,966
2024-06-05	70.00	71.00	70.00	70.00	682,736
2024-06-04	71.00	72.50	71.00	71.00	127,699
2024-06-03	72.50	72.50	71.00	72.50	96,955
2024-05-31	71.50	72.50	71.00	71.00	172,164
2024-05-30	73.00	71.00	71.00	71.00	81,780
2024-05-29	70.00	73.50	72.20	73.00	418,305
2024-05-28	68.00	70.00	68.00	70.00	84,765
2024-05-27	69.00	69.00	69.00	69.00	0
2024-05-24	69.00	70.00	69.00	69.00	1,085,742
2024-05-23	69.00	69.50	69.00	69.00	108,455
2024-05-22	71.00	71.40	69.00	69.50	156,555
2024-05-21	69.50	74.00	71.00	71.50	1,046,525
2024-05-20	63.50	71.20	69.00	69.00	1,326,924
2024-05-17	60.50	64.00	63.60	63.60	391,033
2024-05-16	55.00	61.00	55.00	61.00	466,935
2024-05-15	53.20	55.00	53.20	55.00	341,462
2024-05-14	52.50	54.00	52.00	54.00	478,397
2024-05-13	52.00	52.50	51.50	52.00	272,790
2024-05-10	53.00	53.00	52.00	52.00	208,468
2024-05-09	53.00	53.00	52.50	53.00	115,091
2024-05-08	54.00	53.60	52.60	53.40	143,369
2024-05-07	54.00	54.00	52.80	52.80	185,632
2024-05-06	53.00	53.00	53.00	53.00	0
2024-05-03	53.00	53.50	53.00	53.00	330,542
2024-05-02	55.00	55.00	53.00	53.00	304,234
2024-05-01	54.50	54.50	53.20	53.20	138,821
2024-04-30	54.50	54.50	54.00	54.50	126,784
2024-04-29	54.50	55.00	54.00	55.00	254,951
2024-04-26	55.50	56.00	54.00	54.00	378,275
2024-04-25	56.00	55.60	55.60	55.60	431,663
2024-04-24	56.00	56.00	55.00	56.00	87,096
2024-04-23	56.00	56.00	55.00	55.00	250,680
2024-04-22	55.50	56.00	56.00	56.00	119,203
2024-04-19	56.00	56.00	55.00	56.00	84,206
2024-04-18	55.40	56.00	55.40	55.40	65,227
2024-04-17	56.00	57.00	55.60	55.60	173,429
2024-04-16	59.00	58.50	56.00	56.00	157,818
2024-04-15	58.50	59.00	58.00	58.00	121,442
2024-04-12	56.50	59.00	57.00	59.00	257,724
2024-04-11	57.00	58.00	56.50	56.50	152,472
2024-04-10	57.00	57.80	57.00	57.50	340,673
2024-04-09	56.00	58.00	56.00	57.60	622,846
2024-04-08	58.00	58.60	56.00	56.00	173,714
2024-04-05	59.20	60.00	58.00	58.00	192,221
2024-04-04	61.40	61.50	59.00	59.00	146,476
2024-04-03	63.00	62.50	61.50	61.50	587,189
2024-04-02	63.00	63.00	62.00	62.00	177,612
2024-04-01	63.00	63.00	63.00	63.00	0
2024-03-29	63.00	63.00	63.00	63.00	0
2024-03-28	62.50	63.00	62.20	63.00	125,523
2024-03-27	63.50	64.40	62.50	62.50	117,386
2024-03-26	64.00	63.50	62.00	62.00	95,224
2024-03-25	66.00	63.00	62.00	63.00	54,066
2024-03-22	66.50	66.00	65.20	65.20	412,621
2024-03-21	68.00	68.00	65.00	65.20	111,623
2024-03-20	69.50	69.00	67.00	68.00	131,001
2024-03-19	71.00	71.00	69.00	69.50	288,449
2024-03-18	71.50	71.50	70.00	70.00	57,685
2024-03-15	71.50	71.50	71.50	71.50	1,605,056
2024-03-14	71.00	72.00	71.50	72.00	749,014
2024-03-13	71.00	72.00	71.00	71.00	209,124
2024-03-12	71.00	72.00	71.00	72.00	59,299
2024-03-11	71.00	71.00	70.00	71.00	82,407
2024-03-08	71.00	71.00	70.00	70.00	235,769
2024-03-07	71.00	71.00	70.00	71.00	133,027
2024-03-06	71.00	71.00	70.00	70.00	419,319
2024-03-05	72.00	73.00	70.20	70.20	98,937
2024-03-04	71.50	72.00	70.20	71.00	3,501,206
2024-03-01	71.50	72.00	71.00	72.00	85,853
2024-02-29	71.50	72.00	71.50	71.50	118,045
2024-02-28	71.00	72.60	71.50	72.60	95,294
2024-02-27	72.00	72.00	71.00	72.00	520,216
2024-02-26	72.00	73.00	72.00	72.60	239,581
2024-02-23	70.00	75.00	71.80	75.00	245,132
2024-02-22	69.60	71.00	69.60	70.00	193,672
2024-02-21	69.50	71.20	70.00	70.00	484,266
2024-02-20	66.50	69.60	67.40	69.60	402,673
2024-02-19	66.50	66.80	66.00	66.20	172,946
2024-02-16	66.00	66.50	66.00	66.00	405,962
2024-02-15	66.00	66.00	65.00	65.00	47,974
2024-02-14	66.00	66.00	65.00	66.00	470,461
2024-02-13	65.00	66.00	65.00	66.00	184,261
2024-02-12	66.50	65.50	65.00	65.00	987,404
2024-02-09	66.00	66.60	65.00	65.00	170,778
2024-02-08	64.20	66.00	64.00	64.00	666,683
2024-02-07	64.00	66.00	65.00	65.00	485,394
2024-02-06	63.00	64.00	63.00	64.00	75,701
2024-02-05	63.00	64.00	62.20	62.20	1,115,498
2024-02-02	62.00	63.00	62.00	63.00	2,024,630
2024-02-01	66.00	66.00	62.00	62.00	491,534
2024-01-31	64.00	66.00	64.00	64.40	306,695
2024-01-30	65.00	66.00	65.00	65.00	349,276
2024-01-29	66.40	66.50	65.00	65.00	466,595
2024-01-26	63.00	67.00	63.80	67.00	645,526
2024-01-25	61.00	63.00	59.50	63.00	1,160,855
2024-01-24	67.00	68.50	61.00	61.00	1,696,826
2024-01-23	72.00	72.50	66.20	67.00	1,761,256
2024-01-22	78.00	79.50	72.60	72.60	1,152,019
2024-01-19	80.40	81.00	78.50	81.00	469,702
2024-01-18	81.50	82.00	80.40	80.40	145,455
2024-01-17	82.00	84.60	81.00	81.00	240,749
2024-01-16	84.50	82.60	82.00	82.60	172,919
2024-01-15	83.50	86.00	82.00	85.00	55,574
2024-01-12	82.00	83.00	81.00	83.00	93,359
2024-01-11	85.00	85.00	82.00	82.00	316,292
2024-01-10	87.00	86.50	85.00	85.00	68,241
2024-01-09	90.00	90.00	86.00	86.00	250,098
2024-01-08	90.40	92.00	89.00	89.00	65,329
2024-01-05	93.00	94.00	91.00	91.00	91,201
2024-01-04	93.00	95.00	92.00	95.00	117,912
2024-01-03	93.00	95.00	92.50	95.00	114,439
2024-01-02	89.60	93.00	87.50	93.00	140,395
2024-01-01	87.50	87.50	87.50	87.50	0
2023-12-29	83.00	87.50	82.00	87.50	135,882
2023-12-28	81.00	83.00	81.00	83.00	208,439
2023-12-27	81.00	82.00	81.00	82.00	243,618
2023-12-26	82.00	82.00	82.00	82.00	0
2023-12-25	82.00	82.00	82.00	82.00	0
2023-12-22	82.00	82.00	81.00	82.00	176,716
2023-12-21	81.00	82.00	81.00	82.00	93,429
2023-12-20	81.00	83.00	81.00	83.00	214,912
2023-12-19	81.00	81.50	81.00	81.00	97,329
2023-12-18	82.00	82.00	81.00	81.00	526,757
2023-12-15	83.00	84.00	81.00	81.00	990,686
2023-12-14	81.00	82.00	81.00	82.00	1,071,716
2023-12-13	84.00	84.00	81.60	81.60	894,688
2023-12-12	81.60	82.00	81.40	82.00	1,182,184
2023-12-11	83.40	83.40	81.50	82.00	632,483
2023-12-08	86.60	88.40	81.40	81.40	663,493
2023-12-07	89.00	95.00	86.80	86.80	1,900,691
2023-12-06	107.50	111.00	107.50	111.00	98,762
2023-12-05	106.50	110.00	106.50	110.00	165,658
2023-12-04	105.50	107.00	106.00	106.00	169,676
2023-12-01	106.00	106.00	105.50	106.00	387,493
2023-11-30	104.50	106.00	105.50	106.00	373,685
2023-11-29	104.00	105.00	104.00	105.00	344,974
2023-11-28	105.00	105.00	104.00	104.00	89,106
2023-11-27	104.00	104.00	104.00	104.00	62,616
2023-11-24	104.00	110.00	103.00	105.00	422,737
2023-11-23	102.50	104.00	102.50	104.00	52,109
2023-11-22	102.50	103.00	102.00	102.00	160,373
2023-11-21	103.00	103.50	102.00	102.00	261,424
2023-11-20	103.00	103.00	102.50	103.00	370,607
2023-11-17	105.50	103.50	102.00	102.00	112,508
2023-11-16	105.50	105.50	105.00	105.50	89,891
2023-11-15	102.00	109.00	101.00	105.00	383,727
2023-11-14	102.50	101.00	98.60	101.00	204,334
2023-11-13	104.00	108.00	102.50	104.00	90,715
2023-11-10	107.00	107.00	104.00	104.00	65,705
2023-11-09	109.00	109.00	106.00	106.00	162,518
2023-11-08	109.50	109.50	108.00	108.00	117,880
2023-11-07	117.50	112.00	109.00	109.00	303,805
2023-11-06	120.00	120.00	114.00	114.50	274,399
2023-11-03	111.50	122.00	117.00	122.00	738,503
2023-11-02	104.00	113.00	106.00	113.00	269,599
2023-11-01	101.50	104.00	101.50	104.00	150,158
2023-10-31	99.00	103.00	101.50	101.50	322,928
2023-10-30	98.00	99.00	98.00	98.00	91,532
2023-10-27	91.00	100.00	93.50	98.00	1,268,752
2023-10-26	91.00	91.00	91.00	91.00	175,553
2023-10-25	91.00	91.00	91.00	91.00	2,137,316
2023-10-24	91.00	91.40	91.00	91.00	443,417
2023-10-23	92.00	92.00	91.00	91.00	367,360
2023-10-20	91.60	94.00	91.60	94.00	111,792
2023-10-19	92.00	92.00	91.20	92.00	74,925
2023-10-18	89.00	91.00	89.00	91.00	144,125
2023-10-17	89.20	89.20	89.00	89.00	134,990
2023-10-16	89.00	90.00	89.00	89.00	157,029
2023-10-13	87.00	90.50	88.00	89.00	330,712
2023-10-12	81.50	88.00	88.00	88.00	178,651
2023-10-11	83.00	83.40	81.50	83.40	142,353
2023-10-10	80.00	83.00	79.00	83.00	686,824
2023-10-09	83.00	84.00	76.00	79.00	682,788
2023-10-06	87.60	88.50	84.00	84.00	210,451
2023-10-05	88.00	88.50	87.20	87.20	127,060
2023-10-04	88.00	89.00	87.80	87.80	396,766
2023-10-03	95.00	91.00	88.00	89.40	1,202,933
2023-10-02	98.20	99.00	95.00	95.00	572,750
2023-09-29	106.00	106.00	98.40	98.40	259,010
2023-09-28	106.50	104.00	104.00	104.00	105,981
2023-09-27	106.50	108.00	105.00	105.00	82,644
2023-09-26	105.00	106.50	105.00	105.00	63,189
2023-09-25	107.00	106.00	105.00	106.00	68,680
2023-09-22	105.00	108.00	105.00	107.00	334,538
2023-09-21	107.00	108.50	106.00	107.00	108,833
2023-09-20	106.00	108.50	105.50	108.50	205,591
2023-09-19	103.50	108.00	103.50	108.00	89,781
2023-09-18	107.50	108.50	104.00	104.00	222,543
2023-09-15	105.00	107.50	105.00	107.50	162,418
2023-09-14	107.50	107.50	106.00	106.00	207,878
2023-09-13	108.00	108.00	107.50	108.00	82,001
2023-09-12	103.00	108.00	106.00	106.00	176,512
2023-09-11	102.00	106.00	102.50	106.00	181,120
2023-09-08	101.00	102.50	99.00	102.50	196,956
2023-09-07	103.50	102.00	99.50	100.00	193,228
2023-09-06	106.00	106.50	102.00	102.00	301,734
2023-09-05	107.50	107.50	103.50	103.50	386,143
2023-09-04	114.00	114.00	107.00	107.00	522,845
2023-09-01	119.00	119.00	113.50	114.00	250,167
2023-08-31	120.00	120.00	116.00	119.00	141,781
2023-08-30	119.00	121.50	118.00	118.00	85,331
2023-08-29	120.00	122.00	120.00	120.00	114,870
2023-08-28	122.00	122.00	122.00	122.00	0
2023-08-25	122.00	123.00	120.50	122.00	95,282
2023-08-24	123.00	123.00	122.00	122.50	221,519
2023-08-23	122.00	121.00	121.00	121.00	43,766
2023-08-22	122.50	123.00	121.50	123.00	43,039
2023-08-21	120.00	122.50	118.50	122.00	187,434
2023-08-18	119.00	120.00	118.50	120.00	232,993
2023-08-17	117.50	119.00	119.00	119.00	84,387
2023-08-16	116.50	117.50	115.50	117.00	893,716
2023-08-15	116.00	118.00	116.00	118.00	249,841
2023-08-14	116.00	118.00	116.00	117.00	312,475
2023-08-11	110.00	116.00	110.00	116.00	389,816
2023-08-10	113.00	115.50	111.00	111.00	447,020
2023-08-09	121.00	121.00	107.50	111.00	1,747,672
2023-08-08	125.00	125.00	119.50	120.50	1,368,966
2023-08-07	122.50	123.50	123.00	123.00	816,995
2023-08-04	120.50	122.00	120.00	122.00	1,071,023
2023-08-03	125.00	125.00	120.00	120.00	205,325
2023-08-02	130.00	130.00	125.00	125.00	284,621
2023-08-01	135.00	135.00	128.00	128.00	367,474
2023-07-31	134.00	137.00	134.00	135.00	96,904
2023-07-28	138.00	138.00	135.00	135.00	100,663
2023-07-27	136.00	138.00	135.00	138.00	153,537
2023-07-26	131.50	136.50	131.50	136.50	100,354
2023-07-25	130.00	133.00	130.00	131.00	139,265
2023-07-24	129.00	130.00	128.50	130.00	259,586
2023-07-21	128.50	129.00	128.50	129.00	66,245
2023-07-20	130.00	132.50	128.00	128.00	275,903
2023-07-19	135.00	135.00	130.00	130.00	269,086
2023-07-18	135.00	135.00	130.00	130.00	118,853
2023-07-17	135.00	132.50	131.00	132.50	73,876
2023-07-14	137.00	138.00	135.00	135.00	242,486
2023-07-13	136.00	140.00	135.00	135.00	338,340
2023-07-12	140.00	140.00	137.00	137.00	93,438
2023-07-11	139.50	139.50	138.00	138.00	68,389
2023-07-10	138.50	140.00	138.50	140.00	48,803
2023-07-07	140.00	142.50	139.50	139.50	465,466
2023-07-06	145.00	143.00	140.00	140.00	67,544
2023-07-05	144.00	145.00	143.00	143.00	69,127
2023-07-04	147.00	148.00	144.00	145.50	107,268
2023-07-03	151.50	151.50	147.00	147.00	262,603
2023-06-30	149.50	150.00	148.00	148.00	64,503
2023-06-29	152.00	152.00	150.00	150.00	83,586
2023-06-28	152.00	155.00	152.00	152.00	121,987
2023-06-27	153.50	150.50	150.50	150.50	57,644
2023-06-26	153.50	152.00	152.00	152.00	179,754
2023-06-23	149.00	153.50	149.00	153.50	197,643
2023-06-22	149.00	149.00	148.00	149.00	16,706
2023-06-21	151.50	155.00	149.00	150.00	276,586
2023-06-20	155.00	155.50	155.50	155.50	329,934
2023-06-19	152.00	156.00	156.00	156.00	232,534
2023-06-16	150.00	152.00	150.50	152.00	126,132
2023-06-15	147.50	151.00	148.00	151.00	181,987
2023-06-14	140.50	150.00	142.00	150.00	309,888
2023-06-13	134.50	138.00	136.00	138.00	94,147
2023-06-12	131.00	134.50	133.50	134.50	166,467
2023-06-09	129.00	132.00	131.00	131.00	149,279
2023-06-08	133.50	131.00	130.00	130.00	285,160
2023-06-07	129.50	134.00	132.00	134.00	228,107
2023-06-06	132.00	132.50	129.50	130.00	137,224
2023-06-05	135.00	135.00	131.00	133.00	288,208
2023-06-02	133.50	134.50	133.00	133.00	119,737
2023-06-01	130.50	133.00	130.50	133.00	591,534
2023-05-31	135.00	133.50	130.00	130.00	714,818
2023-05-30	140.00	140.50	134.00	134.00	144,048
2023-05-29	138.00	138.00	138.00	138.00	0
2023-05-26	141.50	138.00	138.00	138.00	118,490
2023-05-25	141.00	144.00	140.00	140.00	119,464
2023-05-24	143.50	144.00	139.50	142.00	155,207
2023-05-23	145.00	145.00	144.00	144.00	79,010
2023-05-22	145.00	147.00	143.50	145.00	146,836
2023-05-19	147.00	147.00	144.00	145.00	176,657
2023-05-18	145.50	148.00	146.00	147.00	74,512
2023-05-17	147.00	147.00	143.50	146.00	245,396
2023-05-16	149.00	149.00	145.00	146.00	257,132
2023-05-15	149.00	150.00	149.00	149.50	126,324
2023-05-12	151.00	151.00	149.00	150.00	462,562
2023-05-11	165.00	172.50	150.00	150.00	3,248,828
2023-05-10	176.00	175.00	175.00	175.00	41,083
2023-05-09	179.00	179.00	175.00	176.00	146,631
2023-05-08	176.00	176.00	176.00	176.00	0
2023-05-05	176.00	180.00	176.00	176.00	105,642
2023-05-04	174.00	175.00	174.00	175.00	92,136
2023-05-03	176.00	176.00	175.00	175.00	264,224
2023-05-02	172.00	176.00	172.00	176.00	171,527
2023-05-01	176.00	176.00	176.00	176.00	0
2023-04-28	176.50	176.00	174.00	176.00	147,824
2023-04-27	172.50	178.50	172.50	178.50	95,587
2023-04-26	174.00	174.00	170.00	172.50	746,586
2023-04-25	171.00	174.00	166.00	174.00	234,008
2023-04-24	165.00	168.00	162.50	168.00	712,472
2023-04-21	165.50	163.50	163.50	163.50	342,949
2023-04-20	167.00	168.50	166.00	166.00	386,281
2023-04-19	169.00	168.50	167.00	168.50	402,015
2023-04-18	171.50	169.00	168.00	168.00	135,571
2023-04-17	172.50	174.00	172.00	172.00	115,691
2023-04-14	166.50	172.50	166.50	172.50	317,477
2023-04-13	161.50	170.00	163.50	167.00	327,975
2023-04-12	163.00	163.00	161.50	163.00	234,475
2023-04-11	163.00	166.50	162.00	165.00	226,247
2023-04-10	165.00	165.00	165.00	165.00	0
2023-04-07	165.00	165.00	165.00	165.00	0
2023-04-06	174.00	174.00	165.00	165.00	172,888
2023-04-05	172.00	185.00	172.00	172.00	113,567
2023-04-04	174.50	174.00	173.00	173.00	42,993
2023-04-03	175.50	176.00	174.00	174.00	316,027
2023-03-31	175.00	176.00	174.00	175.50	135,145
2023-03-30	175.50	177.00	175.00	175.50	174,628
2023-03-29	173.50	175.50	174.50	175.50	48,357
2023-03-28	177.00	177.00	173.50	173.50	171,206
2023-03-27	178.50	178.00	175.00	178.00	82,376
2023-03-24	183.00	183.00	178.50	178.50	83,507
2023-03-23	180.00	180.00	179.00	179.00	205,686
2023-03-22	177.00	184.00	180.00	180.00	147,202
2023-03-21	169.50	180.00	169.50	180.00	175,795
2023-03-20	169.00	171.00	168.00	168.50	66,283
2023-03-17	170.00	172.00	169.50	169.50	1,159,427
2023-03-16	172.50	170.50	168.00	168.50	68,180
2023-03-15	172.50	172.00	172.00	172.00	582,758
2023-03-14	172.50	174.00	173.00	173.00	166,604
2023-03-13	174.00	175.00	170.00	170.00	965,115
2023-03-10	170.00	175.00	167.50	175.00	354,131
2023-03-09	178.50	178.50	174.00	174.00	102,603
2023-03-08	182.00	186.50	180.00	180.00	136,783
2023-03-07	187.50	187.50	186.50	187.00	84,219
2023-03-06	187.00	189.00	186.50	189.00	269,410
2023-03-03	187.00	187.00	186.50	187.00	156,343
2023-03-02	187.50	187.00	187.00	187.00	682,922
2023-03-01	183.00	186.00	183.00	186.00	101,625
2023-02-28	196.00	189.00	186.00	186.00	299,815
2023-02-27	199.00	197.00	194.50	196.00	181,785
2023-02-24	197.00	201.50	197.00	199.00	308,558
2023-02-23	198.00	202.00	200.00	200.00	315,801
2023-02-22	197.00	198.00	196.50	198.00	167,561
2023-02-21	200.00	198.50	197.50	198.00	239,200
2023-02-20	200.00	200.50	199.50	199.50	139,582
2023-02-17	196.00	200.00	197.50	199.00	266,589
2023-02-16	192.00	196.00	192.00	196.00	440,475
2023-02-15	190.00	194.00	187.50	194.00	569,313
2023-02-14	186.00	190.00	190.00	190.00	268,224
2023-02-13	186.00	188.50	185.00	188.00	126,736
2023-02-10	186.00	190.50	185.00	190.50	315,756
2023-02-09	183.00	188.00	184.00	188.00	799,702
2023-02-08	177.50	184.00	180.50	184.00	233,681
2023-02-07	178.00	182.50	177.50	179.00	174,287
2023-02-06	180.00	180.00	177.50	178.00	185,858
2023-02-03	176.00	178.00	178.00	178.00	1,401,940
2023-02-02	181.50	183.00	178.00	178.00	982,959
2023-02-01	183.00	184.00	181.50	181.50	224,811
2023-01-31	183.00	186.50	182.00	182.00	427,785
2023-01-30	176.00	182.50	173.00	182.50	712,739
2023-01-27	168.00	175.00	166.50	175.00	426,006
2023-01-26	168.00	168.50	165.50	165.50	1,690,187
2023-01-25	155.00	167.50	155.00	167.50	2,608,574
2023-01-24	153.00	153.00	151.00	153.00	25,996
2023-01-23	152.50	153.50	149.00	152.00	250,347
2023-01-20	155.00	155.00	152.50	152.50	97,266
2023-01-19	157.00	157.00	153.50	155.00	120,390
2023-01-18	160.50	163.00	157.00	158.00	1,080,413
2023-01-17	161.50	163.00	163.00	163.00	188,739
2023-01-16	160.00	163.00	163.00	163.00	26,690
2023-01-13	160.00	160.00	159.50	160.00	90,113
2023-01-12	159.00	159.50	157.00	158.00	56,373
2023-01-11	161.00	161.00	159.00	159.00	608,996
2023-01-10	167.00	167.00	160.00	160.00	366,747
2023-01-09	165.00	167.00	165.00	167.00	153,668
2023-01-06	158.50	164.00	163.00	164.00	124,554
2023-01-05	160.00	161.00	157.50	158.50	285,298
2023-01-04	155.00	157.50	157.50	157.50	2,710,579
2023-01-03	151.00	155.50	153.50	155.50	88,714
2023-01-02	151.00	151.00	151.00	151.00	0
2022-12-30	150.50	151.00	150.50	151.00	9,215
2022-12-29	151.00	150.50	150.00	150.50	47,318
2022-12-28	147.50	153.00	147.50	152.00	82,654
2022-12-27	150.00	150.00	150.00	150.00	0
2022-12-26	150.00	150.00	150.00	150.00	0
2022-12-23	149.00	150.00	150.00	150.00	38,027
2022-12-22	148.50	149.00	148.00	149.00	764,675
2022-12-21	151.50	156.50	148.50	151.50	52,876
2022-12-20	156.50	158.00	153.00	153.00	115,171
2022-12-19	160.00	160.00	156.00	159.00	20,356
2022-12-16	156.50	158.00	156.50	156.50	173,125
2022-12-15	156.50	159.00	155.00	155.00	179,428
2022-12-14	155.50	156.50	155.50	156.50	122,217
2022-12-13	155.00	159.00	150.00	159.00	334,935
2022-12-12	154.00	155.00	154.00	155.00	112,131
2022-12-09	155.50	156.00	154.00	155.00	222,179
2022-12-08	157.00	155.50	149.00	154.00	549,187
2022-12-07	171.00	165.50	156.00	156.00	1,162,728
2022-12-06	171.00	173.00	170.00	173.00	165,743
2022-12-05	169.50	170.00	168.50	170.00	99,228
2022-12-02	170.00	170.00	166.50	170.00	61,442
2022-12-01	173.00	173.00	168.00	168.00	97,234
2022-11-30	173.00	173.00	171.00	171.00	215,153
2022-11-29	172.00	173.00	170.00	172.00	126,426
2022-11-28	168.50	172.00	170.00	172.00	91,802
2022-11-25	172.00	172.00	170.00	170.00	82,433
2022-11-24	162.00	169.00	162.00	169.00	208,213
2022-11-23	160.50	162.00	160.50	162.00	48,470
2022-11-22	159.50	161.50	160.00	161.50	49,079
2022-11-21	160.00	160.00	159.50	159.50	45,802
2022-11-18	159.75	160.50	160.50	160.50	109,386
2022-11-17	159.75	160.50	160.50	160.50	61,377
2022-11-16	161.00	160.00	159.00	159.75	156,995
2022-11-15	159.00	160.50	158.00	160.00	169,834
2022-11-14	163.00	163.00	159.00	160.00	158,522
2022-11-11	163.00	165.00	162.00	163.00	295,880
2022-11-10	162.50	162.50	159.50	162.50	198,915
2022-11-09	162.50	162.50	161.00	162.50	28,128
2022-11-08	161.50	163.00	163.00	163.00	157,824
2022-11-07	161.00	161.50	160.00	161.50	153,291
2022-11-04	163.00	163.00	162.50	162.50	270,638
2022-11-03	161.00	162.00	161.00	161.00	549,464
2022-11-02	163.00	163.00	158.00	162.00	268,867
2022-11-01	158.00	160.00	158.00	160.00	283,519
2022-10-31	160.00	160.00	157.50	159.00	207,315
2022-10-28	164.00	165.00	158.00	160.00	963,910
2022-10-27	177.00	179.00	164.00	164.00	2,400,289
2022-10-26	179.00	180.00	177.00	180.00	47,963
2022-10-25	182.00	182.00	177.50	179.00	251,094
2022-10-24	176.00	182.00	172.00	182.00	497,280
2022-10-21	175.00	175.00	171.50	171.50	120,930
2022-10-20	169.50	171.00	169.50	171.00	52,477
2022-10-19	167.50	169.50	167.50	169.50	130,018
2022-10-18	166.00	167.50	165.00	167.50	52,402
2022-10-17	166.00	167.00	166.00	166.00	36,087
2022-10-14	165.00	167.50	165.50	167.50	109,974
2022-10-13	169.00	167.00	165.00	167.00	58,979
2022-10-12	173.50	172.00	169.50	169.50	105,470
2022-10-11	173.50	174.00	174.00	174.00	97,353
2022-10-10	167.00	173.50	167.00	173.50	98,383
2022-10-07	168.50	168.50	168.50	168.50	32,700
2022-10-06	169.50	169.50	169.50	169.50	45,505
2022-10-05	172.00	172.00	169.50	169.50	111,706
2022-10-04	163.50	172.00	168.00	172.00	114,850
2022-10-03	159.00	165.00	159.00	165.00	55,675
2022-09-30	158.00	163.00	158.00	163.00	80,023
2022-09-29	164.50	167.00	159.00	159.00	244,606
2022-09-28	164.00	166.00	162.00	164.00	248,841
2022-09-27	163.50	167.00	161.00	167.00	1,151,467
2022-09-26	162.00	166.00	162.00	164.00	197,888
2022-09-23	163.00	166.00	160.00	166.00	50,805
2022-09-22	162.00	165.00	162.50	165.00	58,197
2022-09-21	164.00	162.00	160.00	162.00	151,282
2022-09-20	167.50	167.50	162.00	162.00	59,683
2022-09-19	165.00	165.00	165.00	165.00	0
2022-09-16	166.50	168.00	164.00	165.00	57,664
2022-09-15	162.50	168.00	162.50	168.00	163,218
2022-09-14	162.50	161.00	160.00	161.00	53,238
2022-09-13	165.50	165.50	161.00	162.50	134,132
2022-09-12	160.50	161.00	161.00	161.00	99,688
2022-09-09	161.00	161.00	157.00	161.00	59,996
2022-09-08	162.50	161.00	161.00	161.00	65,920
2022-09-07	159.50	162.50	160.00	162.50	42,314
2022-09-06	159.50	159.50	159.50	159.50	30,203
2022-09-05	159.50	166.00	160.00	160.00	45,907
2022-09-02	160.00	165.00	158.00	164.00	77,478
2022-09-01	158.00	162.50	157.00	160.00	187,653
2022-08-31	156.50	158.00	153.50	156.00	167,234
2022-08-30	157.00	160.00	155.00	156.00	124,686
2022-08-29	157.50	157.50	157.50	157.50	0
2022-08-26	161.50	160.00	157.50	157.50	298,568
2022-08-25	165.00	166.50	160.00	161.00	294,250
2022-08-24	168.50	169.50	166.50	166.50	125,150
2022-08-23	168.00	171.00	167.00	167.00	125,364
2022-08-22	172.50	172.00	169.00	169.00	100,094
2022-08-19	174.00	174.00	169.00	172.50	131,830
2022-08-18	179.50	174.50	171.00	173.00	386,345
2022-08-17	191.00	191.00	180.00	180.00	197,604
2022-08-16	183.00	187.00	183.00	186.00	114,950
2022-08-15	186.00	191.50	186.00	185.50	37,960
2022-08-12	185.50	187.00	187.00	185.50	67,947
2022-08-11	190.00	190.00	185.50	188.00	120,713
2022-08-10	187.50	188.50	185.00	187.00	259,634
2022-08-09	173.50	188.50	181.50	188.50	527,480
2022-08-08	162.00	173.00	162.50	173.00	267,779
2022-08-05	162.50	162.50	161.00	161.00	75,132
2022-08-04	163.50	164.00	163.00	163.50	152,603
2022-08-03	162.00	165.00	162.00	164.00	169,977
2022-08-02	167.50	165.50	161.00	164.00	170,479
2022-08-01	171.00	168.00	166.00	166.00	502,182
2022-07-29	157.50	166.50	159.00	166.50	525,949
2022-07-28	155.00	159.00	152.00	159.00	695,688
2022-07-27	152.50	152.00	151.50	152.00	1,207,311
2022-07-26	154.00	154.00	154.00	152.50	140,897
2022-07-25	160.00	160.00	154.00	154.00	142,673
2022-07-22	153.00	157.00	153.00	156.00	495,747
2022-07-21	162.00	158.00	155.00	156.00	1,277,080
2022-07-20	148.00	148.50	147.50	148.50	581,166
2022-07-19	148.00	148.00	147.00	147.00	191,478
2022-07-18	144.00	148.00	144.00	148.00	276,027
2022-07-15	144.00	145.50	144.00	144.00	17,639
2022-07-14	145.50	147.00	144.00	144.00	140,058
2022-07-13	147.50	147.00	146.00	146.00	136,270
2022-07-12	147.00	148.00	145.50	148.00	97,033
2022-07-11	147.50	148.00	146.50	147.50	61,981
2022-07-08	147.00	147.50	147.00	147.50	108,607
2022-07-07	147.50	147.50	147.50	147.50	29,096
2022-07-06	145.00	149.00	149.00	149.00	66,299
2022-07-05	150.00	150.00	145.00	145.00	29,613
2022-07-04	147.00	148.00	146.00	148.00	20,389
2022-07-01	147.50	149.00	147.50	149.00	49,359
2022-06-30	148.00	149.50	147.00	147.00	29,150
2022-06-29	153.00	154.00	148.00	148.00	81,790
2022-06-28	156.50	156.00	154.00	154.00	49,018
2022-06-27	158.00	158.00	156.50	156.50	18,014
2022-06-24	158.00	158.00	158.00	158.00	7,635
2022-06-23	158.50	158.50	158.00	158.00	34,968
2022-06-22	160.00	159.50	158.00	158.00	58,803
2022-06-21	153.00	163.00	160.00	160.00	116,530
2022-06-20	153.00	154.00	154.00	154.00	266,991
2022-06-17	153.50	154.50	153.00	153.00	244,247
2022-06-16	157.00	157.00	153.00	153.00	194,518
2022-06-15	150.00	154.00	150.00	154.00	115,072
2022-06-14	148.50	151.00	148.50	151.00	74,147
2022-06-13	152.00	150.50	147.50	150.00	107,817
2022-06-10	155.00	153.00	153.00	153.00	42,442
2022-06-09	155.00	156.00	155.00	155.00	45,148
2022-06-08	155.00	157.50	153.00	153.00	81,301
2022-06-07	159.00	161.00	157.00	157.00	130,800
2022-06-06	160.00	160.00	159.00	159.00	128,226
2022-06-03	160.00	160.00	160.00	160.00	0
2022-06-02	160.00	160.00	160.00	160.00	0
2022-06-01	162.00	162.00	160.00	160.00	269,034
2022-05-31	163.50	163.00	162.00	163.00	183,698
2022-05-30	163.00	165.00	163.00	164.00	217,929
2022-05-27	163.00	163.50	162.50	163.50	144,159
2022-05-26	163.00	163.50	163.00	163.50	57,460
2022-05-25	164.50	163.00	163.00	163.00	128,785
2022-05-24	165.00	165.00	164.50	164.50	58,743
2022-05-23	162.50	166.00	163.00	163.00	55,023
2022-05-20	163.00	163.00	161.00	163.00	20,013
2022-05-19	167.50	163.00	160.00	160.00	141,671
2022-05-18	168.50	167.00	167.00	167.00	82,869
2022-05-17	169.00	168.00	168.00	168.00	15,316
2022-05-16	169.00	170.00	169.00	169.00	256,766
2022-05-13	163.50	169.50	166.50	169.50	344,173
2022-05-12	160.00	160.00	158.00	160.00	393,636
2022-05-11	167.50	163.00	161.00	163.00	93,638
2022-05-10	163.00	169.50	165.00	166.00	153,051
2022-05-09	171.00	167.50	163.00	163.00	189,760
2022-05-06	164.50	172.00	169.00	169.00	565,342
2022-05-05	155.75	151.00	151.00	151.00	354,769
2022-05-04	155.00	156.75	153.00	155.25	79,171
2022-05-03	147.00	152.50	147.00	152.50	308,865
2022-05-02	149.00	149.00	149.00	149.00	0
2022-04-29	152.00	152.00	149.00	149.00	55,073
2022-04-28	151.50	154.00	150.00	150.00	107,030
2022-04-27	155.50	155.50	153.00	155.50	84,209
2022-04-26	156.00	157.50	154.50	154.50	164,261
2022-04-25	163.50	157.00	157.00	157.00	81,659
2022-04-22	163.50	163.50	162.00	163.50	57,010
2022-04-21	162.00	165.00	160.50	165.00	93,700
2022-04-20	161.00	160.00	159.00	160.00	113,139
2022-04-19	166.50	166.50	162.00	162.00	101,079
2022-04-18	167.00	167.00	167.00	167.00	0
2022-04-15	167.00	167.00	167.00	167.00	0
2022-04-14	166.50	167.00	165.00	167.00	44,145
2022-04-13	167.00	167.00	166.50	166.50	113,046
2022-04-12	167.50	167.50	166.00	167.00	109,528
2022-04-11	167.50	167.50	167.50	167.50	29,727
2022-04-08	168.00	168.00	168.00	167.50	82,989
2022-04-07	168.50	169.00	165.00	169.00	109,998
2022-04-06	171.00	172.00	168.00	168.00	97,579
2022-04-05	174.50	174.50	171.00	172.00	128,112
2022-04-04	172.00	175.50	171.00	175.00	66,125
2022-04-01	180.00	180.00	176.50	176.50	64,501
2022-03-31	175.50	180.00	178.00	178.00	75,325
2022-03-30	181.50	177.00	175.00	177.00	226,185
2022-03-29	180.00	182.00	179.50	180.00	87,664
2022-03-28	179.50	182.00	182.00	182.00	161,799
2022-03-25	173.50	175.00	175.00	175.00	91,226
2022-03-24	175.00	174.50	173.00	173.50	47,766
2022-03-23	173.50	176.00	175.00	175.00	77,082
2022-03-22	169.00	174.50	168.50	174.00	114,995
2022-03-21	158.50	170.00	164.00	170.00	81,223
2022-03-18	161.00	161.00	158.50	158.50	14,905
2022-03-17	160.00	161.00	160.00	160.50	55,605
2022-03-16	149.00	160.00	148.50	160.00	173,380
2022-03-15	150.50	146.00	145.00	146.00	186,866
2022-03-14	151.00	150.50	147.00	148.00	157,438
2022-03-11	146.50	151.50	144.50	150.00	225,840
2022-03-10	147.50	147.50	145.00	145.00	183,799
2022-03-09	142.50	145.00	136.50	145.00	748,999
2022-03-08	135.00	139.50	135.00	137.50	218,419
2022-03-07	144.00	147.50	129.00	137.50	645,697
2022-03-04	159.00	155.75	144.50	145.00	501,759
2022-03-03	164.00	163.50	158.00	158.00	89,640
2022-03-02	163.50	164.00	159.00	164.00	54,261
2022-03-01	164.00	164.00	163.00	163.00	35,618
2022-02-28	168.50	168.50	161.00	163.00	75,038
2022-02-25	158.00	165.00	164.00	164.00	131,733
2022-02-24	164.50	160.00	153.00	157.50	204,429
2022-02-23	165.00	166.00	164.00	165.00	131,184
2022-02-22	160.00	164.00	158.50	162.00	196,141
2022-02-21	169.50	165.00	165.00	165.00	122,989
2022-02-18	173.00	172.00	169.00	169.50	90,923
2022-02-17	174.00	176.50	173.50	173.50	80,255
2022-02-16	176.00	177.00	177.00	177.00	72,446
2022-02-15	171.00	178.00	174.00	174.00	100,228
2022-02-14	180.00	180.00	170.00	170.00	174,172
2022-02-11	178.00	179.00	177.50	177.50	127,373
2022-02-10	181.50	183.00	182.50	182.50	106,766
2022-02-09	176.50	182.50	176.50	182.00	67,748
2022-02-08	179.00	179.00	176.50	177.50	66,222
2022-02-07	184.50	182.50	177.50	177.50	102,587
2022-02-04	183.50	187.00	182.00	184.50	109,802
2022-02-03	190.00	191.00	185.00	185.00	150,426
2022-02-02	188.00	193.00	187.50	193.00	126,146
2022-02-01	186.00	187.50	182.50	187.50	104,651
2022-01-31	173.50	181.00	175.00	181.00	117,190
2022-01-28	170.50	175.00	170.50	173.50	119,374
2022-01-27	172.00	174.00	166.50	174.00	146,513
2022-01-26	162.50	175.00	168.50	175.00	399,529
2022-01-25	169.50	168.00	160.00	160.00	457,951
2022-01-24	176.00	178.50	165.50	166.00	255,347
2022-01-21	184.00	181.50	178.50	179.00	224,461
2022-01-20	183.00	183.50	183.00	183.50	89,863
2022-01-19	185.00	185.50	183.00	183.00	88,284
2022-01-18	190.50	186.50	183.50	186.00	213,121
2022-01-17	193.50	195.00	193.00	193.00	42,075
2022-01-14	198.00	199.00	193.50	193.50	2,642,015
2022-01-13	202.00	200.00	197.00	198.00	144,853
2022-01-12	202.00	203.00	200.00	202.00	52,934
2022-01-11	203.00	207.00	202.00	202.00	154,951
2022-01-10	209.50	212.50	208.00	208.00	310,602
2022-01-07	202.00	210.00	209.00	210.00	618,979
2022-01-06	198.00	204.00	200.00	200.00	161,314
2022-01-05	194.00	202.00	194.00	202.00	108,051
2022-01-04	194.00	195.50	192.50	195.50	159,258
2022-01-03	190.50	190.50	190.50	190.50	0
2021-12-31	190.50	190.50	190.50	190.50	15,416
2021-12-30	192.00	192.00	190.50	190.50	33,336
2021-12-29	190.00	192.00	190.00	192.00	73,707
2021-12-28	190.00	190.00	190.00	190.00	0
2021-12-27	190.00	190.00	190.00	190.00	0
2021-12-24	188.00	190.00	188.00	190.00	36,499
2021-12-23	184.00	190.50	184.00	188.00	60,077
2021-12-22	182.50	184.50	184.50	184.50	73,475
2021-12-21	181.00	185.00	183.00	183.00	210,262
2021-12-20	188.00	191.00	179.50	180.00	329,270
2021-12-17	195.00	197.00	190.00	190.00	222,444
2021-12-16	197.00	197.00	197.00	197.00	46,695
2021-12-15	197.50	201.00	194.00	197.50	105,284
2021-12-14	196.00	202.00	196.00	197.50	280,748
2021-12-13	195.50	196.00	196.00	196.00	287,960
2021-12-10	194.00	199.00	194.00	197.00	99,332
2021-12-09	192.50	197.00	192.50	197.00	51,449
2021-12-08	193.00	193.00	193.00	192.50	311,014
2021-12-07	196.00	198.00	189.00	193.00	636,729
2021-12-06	215.00	216.00	194.00	195.00	369,651
2021-12-03	207.00	214.00	207.00	214.00	230,179
2021-12-02	207.50	210.00	203.00	203.00	304,387
2021-12-01	206.00	207.50	206.00	207.50	32,157
2021-11-30	204.00	207.00	207.00	207.00	195,503
2021-11-29	189.50	202.50	198.00	202.50	121,917
2021-11-26	187.00	191.00	187.00	191.00	216,450
2021-11-25	192.00	195.50	192.00	192.00	213,216
2021-11-24	200.00	200.00	192.00	192.00	249,381
2021-11-23	206.00	206.00	198.00	199.00	158,158
2021-11-22	210.00	211.00	206.00	206.00	208,344
2021-11-19	210.00	214.00	209.00	214.00	102,609
2021-11-18	204.00	205.00	203.00	205.00	178,559
2021-11-17	200.00	203.00	198.00	202.00	236,191
2021-11-16	208.00	208.00	201.00	201.00	148,998
2021-11-15	206.00	209.50	204.50	206.00	657,959
2021-11-12	214.00	214.00	211.00	211.00	67,789
2021-11-11	213.00	213.00	208.00	212.00	85,788
2021-11-10	212.00	212.00	206.00	206.00	72,630
2021-11-09	216.00	216.00	206.00	206.00	222,685
2021-11-08	213.50	217.00	213.00	217.00	313,399
2021-11-05	206.50	215.00	213.00	215.00	441,991
2021-11-04	199.00	206.00	195.00	206.00	554,557
2021-11-03	192.00	192.00	189.50	189.50	459,317
2021-11-02	190.00	192.00	189.00	192.00	252,524
2021-11-01	189.00	190.00	185.00	190.00	171,190
2021-10-29	183.50	189.00	185.00	189.00	86,935
2021-10-28	181.00	185.00	180.50	183.50	100,788
2021-10-27	176.00	183.00	174.00	183.00	141,934
2021-10-26	173.00	174.00	173.50	174.00	71,898
2021-10-25	177.00	177.00	174.00	174.00	80,331
2021-10-22	169.00	174.00	172.50	174.00	325,081
2021-10-21	169.00	170.00	168.00	169.00	97,913
2021-10-20	173.00	174.00	170.00	170.50	411,175
2021-10-19	183.00	185.00	174.00	174.00	631,336
2021-10-18	176.00	183.00	176.00	183.00	123,546
2021-10-15	187.00	188.00	184.00	186.00	116,367
2021-10-14	184.00	188.00	188.00	188.00	629,461
2021-10-13	180.00	184.50	177.00	183.00	164,066
2021-10-12	176.50	178.00	175.00	177.50	76,008
2021-10-11	174.50	178.00	174.00	178.00	220,196
2021-10-08	176.00	177.00	174.00	174.00	206,594
2021-10-07	175.00	178.00	176.00	176.00	140,119
2021-10-06	177.00	177.00	175.00	175.00	212,292
2021-10-05	181.00	181.00	176.50	178.50	80,685
2021-10-04	180.00	180.50	176.00	178.50	279,780
2021-10-01	184.50	176.50	172.50	176.50	419,781
2021-09-30	184.00	187.50	184.00	184.50	102,392
2021-09-29	184.00	186.00	183.00	183.00	178,997
2021-09-28	199.50	199.50	181.50	183.50	333,205
2021-09-27	206.50	207.00	199.00	199.00	245,231
2021-09-24	207.50	207.50	207.50	207.50	256,344
2021-09-23	200.00	208.50	200.00	207.50	180,219
2021-09-22	205.00	205.00	198.00	200.00	1,009,259
2021-09-21	202.00	205.00	202.00	204.00	476,011
2021-09-20	203.50	203.00	198.50	202.00	755,143

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

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

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