iShares EUR Aggregate Bond ESG SRI UCITS ETF EUR (Dist) Share History

iShares EUR Aggregate Bond ESG SRI UCITS ETF EUR (Dist) Share Price history. The following table shows end-of-day data SEAG historical share prices for iShares EUR Aggregate Bond ESG SRI UCITS ETF EUR (Dist), 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.

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

Date	Open	High	Low	Close	Volume
2026-08-25	90.21	90.52	90.21	90.52	34
2026-08-24	90.31	90.31	90.21	90.21	12
2026-08-21	90.30	90.30	90.30	90.31	4
2026-08-20	90.29	90.30	90.29	90.30	221
2026-08-19	90.32	90.32	90.32	90.29	102
2026-08-18	90.33	90.33	90.14	90.14	0
2026-08-17	90.44	90.44	90.33	90.33	0
2026-08-14	90.77	90.77	90.44	90.44	0
2026-08-13	90.63	90.77	90.63	90.77	59
2026-08-12	90.60	90.63	90.60	90.63	0
2026-08-11	90.48	90.60	90.48	90.60	1
2026-08-10	90.84	90.84	90.84	90.48	164
2026-08-07	90.97	91.00	90.97	91.00	4
2026-08-06	91.17	91.17	90.97	90.97	0
2026-08-05	91.01	91.17	91.01	91.17	0
2026-08-04	91.00	91.00	91.00	91.01	5
2026-08-03	90.26	90.83	90.26	90.83	4
2026-07-31	90.65	90.65	90.26	90.26	12
2026-07-30	90.66	90.66	90.61	90.65	43
2026-07-29	90.92	90.92	90.62	90.62	0
2026-07-28	90.71	90.71	90.71	90.92	183
2026-07-27	90.16	90.62	90.16	90.62	0
2026-07-24	90.03	90.16	90.03	90.16	1
2026-07-23	90.09	90.09	90.03	90.03	0
2026-07-22	90.14	90.14	90.09	90.09	0
2026-07-21	90.20	90.20	90.20	90.14	42
2026-07-20	89.88	89.89	89.77	89.96	7
2026-07-17	89.98	90.14	89.98	90.07	2,352
2026-07-16	91.07	91.07	89.84	89.84	1
2026-07-15	91.79	91.79	91.07	91.07	680
2026-07-14	91.58	91.79	91.58	91.79	0
2026-07-13	91.81	91.81	91.58	91.58	1
2026-07-10	91.86	91.86	91.81	91.81	0
2026-07-09	91.55	91.86	91.55	91.86	0
2026-07-08	92.27	92.27	91.55	91.55	0
2026-07-07	92.58	92.58	92.27	92.27	0
2026-07-06	92.81	92.81	92.58	92.58	0
2026-07-03	92.88	92.88	92.81	92.81	0
2026-07-02	92.95	92.95	92.69	92.88	538
2026-07-01	93.55	93.55	93.10	93.10	0
2026-06-30	93.69	93.69	93.55	93.55	0
2026-06-29	93.83	93.83	93.61	93.69	89
2026-06-26	93.66	93.84	93.66	93.84	0
2026-06-25	93.69	93.69	93.66	93.66	0
2026-06-24	93.63	93.63	93.63	93.69	1
2026-06-23	93.38	93.45	93.38	93.45	0
2026-06-22	93.84	93.85	93.33	93.38	54
2026-06-19	93.58	93.58	93.58	93.59	46
2026-06-18	94.12	94.12	94.12	93.93	1
2026-06-17	93.58	93.76	93.58	93.76	2
2026-06-16	93.39	93.58	93.39	93.58	1
2026-06-15	93.50	93.50	93.49	93.39	621
2026-06-12	92.89	93.01	92.89	93.01	1
2026-06-11	92.84	92.84	92.84	92.89	113
2026-06-10	92.50	92.50	92.50	92.51	200
2026-06-09	92.78	92.78	92.69	92.70	80
2026-06-08	92.85	92.91	92.85	92.85	75
2026-06-05	92.78	92.78	92.78	92.78	30
2026-06-04	93.08	93.08	93.08	93.08	166
2026-06-03	93.20	93.20	92.87	92.87	188
2026-06-02	93.07	93.20	93.07	93.20	0
2026-06-01	93.73	93.73	93.07	93.07	0
2026-05-29	94.04	94.04	93.66	93.73	2
2026-05-28	93.41	93.66	93.41	93.66	0
2026-05-27	93.17	93.41	93.17	93.41	9
2026-05-26	92.68	93.16	92.68	93.17	19
2026-05-25	92.76	92.76	92.76	92.76	0
2026-05-22	92.79	92.79	92.79	92.76	12
2026-05-21	92.56	92.56	92.48	92.48	20
2026-05-20	92.80	92.80	92.80	92.56	4
2026-05-19	92.66	92.66	92.14	92.14	0
2026-05-18	93.02	93.02	92.66	92.66	0
2026-05-15	93.24	93.24	93.24	93.02	35
2026-05-14	92.58	92.89	92.58	92.89	1
2026-05-13	92.78	92.78	92.58	92.58	0
2026-05-12	92.78	92.78	92.78	92.78	214
2026-05-11	92.93	92.93	92.62	92.62	108
2026-05-08	92.95	92.95	92.93	92.93	2
2026-05-07	93.02	93.02	93.02	92.95	164
2026-05-06	92.81	92.98	92.81	92.96	13,784
2026-05-05	92.54	92.54	92.29	92.29	140
2026-05-04	92.54	92.54	92.54	92.54	0
2026-05-01	92.52	92.52	92.52	92.54	75
2026-04-30	92.50	92.52	92.50	92.52	0
2026-04-29	92.52	92.64	92.52	92.50	2
2026-04-28	92.74	92.74	92.67	92.67	0
2026-04-27	92.93	92.96	92.88	92.74	82
2026-04-24	93.04	93.04	93.02	93.02	0
2026-04-23	93.16	93.16	93.04	93.04	11,979
2026-04-22	93.33	93.33	93.16	93.16	0
2026-04-21	93.63	93.63	93.63	93.33	449
2026-04-20	93.77	93.77	93.69	93.69	58
2026-04-17	93.92	93.92	93.92	93.77	2
2026-04-16	93.09	93.25	93.09	93.25	0
2026-04-15	93.19	93.19	93.19	93.09	41
2026-04-14	92.76	93.10	92.76	93.10	0
2026-04-13	93.12	93.12	92.76	92.76	0
2026-04-10	93.32	93.32	93.12	93.12	3
2026-04-09	93.54	93.54	93.32	93.32	0
2026-04-08	93.86	93.86	93.86	93.54	4
2026-04-07	93.29	93.29	92.86	92.86	8
2026-04-06	93.29	93.29	93.29	93.29	0
2026-04-03	93.29	93.29	93.29	93.29	0
2026-04-02	93.12	93.29	93.12	93.29	42
2026-04-01	93.10	93.12	93.10	93.12	0
2026-03-31	92.40	93.10	92.40	93.10	1
2026-03-30	92.56	92.56	92.56	92.40	2
2026-03-27	91.88	91.90	91.88	91.90	0
2026-03-26	92.00	92.00	92.00	91.88	5
2026-03-25	92.20	92.49	92.20	92.49	0
2026-03-24	92.12	92.12	92.12	92.20	128
2026-03-23	92.21	92.21	92.12	92.12	0
2026-03-20	92.30	92.30	92.21	92.21	0
2026-03-19	92.61	92.61	92.30	92.30	0
2026-03-18	92.88	92.88	92.61	92.61	0
2026-03-17	92.56	92.88	92.56	92.88	0
2026-03-16	92.46	92.56	92.46	92.56	1
2026-03-13	92.46	92.46	92.46	92.46	0
2026-03-12	92.72	92.72	92.46	92.46	0
2026-03-11	93.61	93.61	92.72	92.72	0
2026-03-10	93.18	93.61	93.18	93.61	0
2026-03-09	93.34	93.34	93.18	93.18	35
2026-03-06	93.58	93.58	93.58	93.34	2
2026-03-05	94.52	94.52	93.86	93.86	0
2026-03-04	93.81	94.52	93.81	94.52	24
2026-03-03	95.16	95.16	94.26	94.26	0
2026-03-02	96.03	96.03	95.16	95.16	0
2026-02-27	95.28	96.03	95.28	96.03	0
2026-02-26	95.56	95.56	95.30	95.28	3
2026-02-25	95.00	95.12	95.00	95.12	0
2026-02-24	95.29	95.29	95.00	95.00	0
2026-02-23	95.06	95.29	95.06	95.29	2
2026-02-20	95.20	95.20	95.06	95.06	0
2026-02-19	94.89	95.20	94.89	95.20	0
2026-02-18	95.13	95.13	94.89	94.89	0
2026-02-17	94.51	95.13	94.51	95.13	0
2026-02-16	94.63	94.63	94.51	94.51	0
2026-02-13	94.58	94.63	94.58	94.63	0
2026-02-12	94.37	94.58	94.37	94.58	0
2026-02-11	94.42	94.42	94.37	94.37	0
2026-02-10	94.14	94.42	94.14	94.42	0
2026-02-09	93.84	94.14	93.84	94.14	10
2026-02-06	94.11	94.11	93.84	93.84	0
2026-02-05	93.34	94.11	93.34	94.11	4
2026-02-04	93.04	93.34	93.04	93.34	7
2026-02-03	93.39	93.39	93.04	93.04	0
2026-02-02	93.53	93.53	93.53	93.39	11
2026-01-30	93.74	93.74	93.62	93.62	0
2026-01-29	93.58	93.74	93.58	93.74	0
2026-01-28	93.91	93.91	93.58	93.58	0
2026-01-27	93.59	93.91	93.59	93.91	0
2026-01-26	93.65	93.65	93.65	93.59	2
2026-01-23	93.73	93.73	93.34	93.34	0
2026-01-22	93.75	93.75	93.73	93.73	0
2026-01-21	93.88	93.88	93.75	93.75	0
2026-01-20	93.53	93.88	93.53	93.88	0
2026-01-19	93.46	93.53	93.46	93.53	107
2026-01-16	94.07	94.07	94.07	93.46	282
2026-01-15	94.71	94.71	93.61	93.61	0
2026-01-14	94.62	94.71	94.62	94.71	0
2026-01-13	94.70	94.70	94.62	94.62	0
2026-01-12	94.60	94.72	94.60	94.70	178
2026-01-09	94.59	94.60	94.59	94.60	0
2026-01-08	94.58	94.59	94.58	94.59	0
2026-01-07	94.25	94.58	94.25	94.58	0
2026-01-06	94.16	94.25	94.16	94.25	6
2026-01-05	94.41	94.41	94.16	94.16	0
2026-01-02	94.94	94.94	94.41	94.41	0
2026-01-01	94.94	94.94	94.94	94.94	0
2025-12-31	94.90	94.94	94.90	94.94	1
2025-12-30	94.89	94.90	94.89	94.90	15
2025-12-29	94.79	94.89	94.79	94.89	0
2025-12-26	94.79	94.79	94.79	94.79	0
2025-12-25	94.79	94.79	94.79	94.79	0
2025-12-24	94.85	94.85	94.79	94.79	0
2025-12-23	94.65	94.85	94.65	94.85	0
2025-12-22	94.90	94.90	94.65	94.65	0
2025-12-19	95.17	95.17	94.90	94.90	0
2025-12-18	95.17	95.17	95.17	95.17	0
2025-12-17	95.18	95.18	95.17	95.17	0
2025-12-16	95.33	95.33	95.18	95.18	1
2025-12-15	95.09	95.09	95.09	95.33	306
2025-12-12	94.99	95.26	94.99	95.26	125
2025-12-11	94.70	94.99	94.70	94.99	2
2025-12-10	94.78	94.78	94.70	94.70	42
2025-12-09	94.55	94.78	94.55	94.78	0
2025-12-08	95.26	95.26	94.59	94.55	38
2025-12-05	95.07	95.07	94.95	94.95	0
2025-12-04	95.32	95.32	95.07	95.07	0
2025-12-03	95.83	95.83	95.32	95.32	0
2025-12-02	95.74	95.83	95.74	95.83	0
2025-12-01	95.70	95.74	95.70	95.74	0
2025-11-28	95.64	95.70	95.64	95.70	0
2025-11-27	95.82	95.82	95.64	95.64	0
2025-11-26	95.88	95.88	95.82	95.82	0
2025-11-25	95.94	95.94	95.88	95.88	0
2025-11-24	95.81	95.94	95.81	95.94	0
2025-11-21	95.97	95.97	95.81	95.81	0
2025-11-20	96.15	96.15	95.97	95.97	0
2025-11-19	95.99	96.15	95.99	96.15	0
2025-11-18	95.94	95.99	95.94	95.99	0
2025-11-17	96.19	96.19	95.94	95.94	34
2025-11-14	96.28	96.28	96.19	96.19	0
2025-11-13	96.60	96.60	96.28	96.28	0
2025-11-12	96.20	96.60	96.20	96.60	7
2025-11-11	95.87	96.20	95.87	96.20	0
2025-11-10	95.98	95.98	95.87	95.87	1
2025-11-07	96.15	96.15	95.98	95.98	0
2025-11-06	96.09	96.15	96.09	96.15	0
2025-11-05	96.27	96.27	96.09	96.09	127
2025-11-04	96.19	96.19	96.19	96.27	1
2025-11-03	96.05	96.05	95.80	95.80	0
2025-10-31	96.22	96.22	96.05	96.05	0
2025-10-30	96.41	96.41	96.22	96.22	0
2025-10-29	96.04	96.41	96.04	96.41	0
2025-10-28	95.47	96.04	95.47	96.04	0
2025-10-27	95.54	95.54	95.47	95.47	0
2025-10-24	95.46	95.54	95.46	95.54	0
2025-10-23	95.25	95.46	95.25	95.46	0
2025-10-22	95.11	95.25	95.11	95.25	0
2025-10-21	95.12	95.12	95.11	95.11	198
2025-10-20	95.33	95.33	95.12	95.12	0
2025-10-17	95.25	95.33	95.25	95.33	0
2025-10-16	95.25	95.25	95.25	95.25	0
2025-10-15	95.25	95.25	95.25	95.25	0
2025-10-14	94.66	95.25	94.66	95.25	0
2025-10-13	94.91	94.91	94.66	94.66	1,180
2025-10-10	94.42	94.91	94.42	94.91	42
2025-10-09	94.24	94.42	94.24	94.42	0
2025-10-08	94.22	94.24	94.22	94.24	1
2025-10-07	94.31	94.31	94.22	94.22	0
2025-10-06	94.69	94.69	94.31	94.31	0
2025-10-03	94.74	94.74	94.69	94.69	0
2025-10-02	94.46	94.74	94.46	94.74	1
2025-10-01	94.65	94.65	94.46	94.46	0
2025-09-30	95.22	95.22	95.22	94.65	1
2025-09-29	94.43	94.74	94.43	94.74	2
2025-09-26	94.53	94.53	94.43	94.43	0
2025-09-25	94.45	94.53	94.45	94.53	0
2025-09-24	94.43	94.45	94.43	94.45	44
2025-09-23	94.37	94.43	94.37	94.43	0
2025-09-22	94.36	94.37	94.36	94.37	54
2025-09-19	94.29	94.36	94.29	94.36	0
2025-09-18	94.24	94.29	94.24	94.29	134
2025-09-17	94.15	94.24	94.15	94.24	0
2025-09-16	93.90	94.15	93.90	94.15	0
2025-09-15	93.73	93.90	93.73	93.90	1
2025-09-12	94.01	94.01	93.73	93.73	0
2025-09-11	93.95	94.01	93.95	94.01	0
2025-09-10	93.98	93.98	93.98	93.95	288
2025-09-09	94.28	94.28	94.06	94.06	0
2025-09-08	94.16	94.28	94.16	94.28	29
2025-09-05	93.69	94.16	93.69	94.16	0
2025-09-04	93.75	93.75	93.69	93.69	0
2025-09-03	93.76	93.76	93.75	93.75	0
2025-09-02	93.27	93.76	93.27	93.76	0
2025-09-01	93.60	93.60	93.27	93.27	0
2025-08-29	94.00	94.00	94.00	93.60	1
2025-08-28	93.73	93.73	93.73	93.45	2
2025-08-27	93.73	93.73	93.70	93.19	4
2025-08-26	93.77	93.77	93.44	93.44	0
2025-08-25	93.77	93.77	93.77	93.77	0
2025-08-22	93.66	93.66	93.66	93.77	4,188
2025-08-21	93.80	93.80	93.48	93.48	0
2025-08-20	93.43	93.80	93.43	93.80	1
2025-08-19	93.22	93.43	93.22	93.43	1
2025-08-18	93.19	93.22	93.19	93.22	0
2025-08-15	93.27	93.27	93.19	93.19	0
2025-08-14	93.76	93.76	93.27	93.27	0
2025-08-13	93.49	93.76	93.49	93.76	0
2025-08-12	93.83	93.83	93.49	93.49	0
2025-08-11	94.06	94.06	93.83	93.83	1
2025-08-08	94.32	94.32	94.06	94.06	0
2025-08-07	94.82	94.82	94.32	94.32	0
2025-08-06	94.72	94.82	94.72	94.82	0
2025-08-05	94.69	94.72	94.69	94.72	0
2025-08-04	94.44	94.69	94.44	94.69	3
2025-08-01	93.64	93.64	93.64	94.44	1
2025-07-31	93.53	93.70	93.53	93.70	0
2025-07-30	93.70	93.70	93.53	93.53	1
2025-07-29	93.95	93.95	93.70	93.70	0
2025-07-28	94.03	94.05	94.03	93.95	4,166
2025-07-25	94.15	94.39	94.15	94.39	0
2025-07-24	94.08	94.15	94.08	94.15	1
2025-07-23	94.49	94.49	94.08	94.08	3
2025-07-22	94.18	94.49	94.18	94.49	0
2025-07-21	93.73	94.18	93.73	94.18	0
2025-07-18	93.54	93.73	93.54	93.73	0
2025-07-17	94.98	94.98	93.54	93.54	537
2025-07-16	94.59	94.98	94.59	94.98	0
2025-07-15	94.96	94.96	94.59	94.59	418
2025-07-14	94.58	94.83	94.58	94.83	0
2025-07-11	94.20	94.58	94.20	94.58	6
2025-07-10	94.37	94.37	94.20	94.20	0
2025-07-09	94.47	94.47	94.37	94.37	0
2025-07-08	94.36	94.47	94.36	94.47	1
2025-07-07	94.93	94.93	94.36	94.36	0
2025-07-04	94.63	94.93	94.63	94.93	0
2025-07-03	94.80	94.80	94.63	94.63	0
2025-07-02	94.35	94.80	94.35	94.80	0
2025-07-01	93.97	94.35	93.97	94.35	1
2025-06-30	93.65	93.97	93.65	93.97	1
2025-06-27	93.48	93.65	93.48	93.65	0
2025-06-26	93.79	93.84	93.54	93.48	36
2025-06-25	93.68	93.68	93.64	93.64	0
2025-06-24	93.58	93.58	93.58	93.68	7
2025-06-23	93.89	93.98	93.89	93.98	0
2025-06-20	93.68	93.89	93.68	93.89	0
2025-06-19	93.79	93.79	93.79	93.68	127
2025-06-18	93.57	94.00	93.57	94.00	0
2025-06-17	93.66	93.71	93.63	93.57	10,127
2025-06-16	93.24	93.52	93.24	93.52	0
2025-06-13	93.76	93.76	93.24	93.24	5
2025-06-12	93.08	93.76	93.08	93.76	0
2025-06-11	92.82	93.08	92.82	93.08	0
2025-06-10	92.29	92.82	92.29	92.82	17
2025-06-09	92.31	92.31	92.29	92.29	0
2025-06-06	92.12	92.31	92.12	92.31	0
2025-06-05	92.45	92.45	92.12	92.12	470
2025-06-04	92.46	92.46	92.45	92.45	0
2025-06-03	92.59	92.59	92.46	92.46	0
2025-06-02	92.49	92.59	92.49	92.59	0
2025-05-30	92.46	92.49	92.46	92.49	0
2025-05-29	91.86	92.46	91.86	92.46	0
2025-05-28	91.94	91.94	91.86	91.86	0
2025-05-27	91.86	91.94	91.86	91.94	21
2025-05-26	91.86	91.86	91.86	91.86	0
2025-05-23	91.52	91.71	91.52	91.71	0
2025-05-22	91.88	91.88	91.52	91.52	40
2025-05-21	91.92	91.92	91.88	91.88	0
2025-05-20	92.01	92.01	91.92	91.92	1
2025-05-19	91.80	92.01	91.80	92.01	0
2025-05-16	91.74	91.80	91.74	91.80	22
2025-05-15	91.82	91.82	91.82	91.74	6
2025-05-14	91.36	91.41	91.36	91.41	2
2025-05-13	91.35	91.35	91.35	91.36	107
2025-05-12	92.52	92.52	91.53	91.53	0
2025-05-09	92.74	92.74	92.52	92.52	2
2025-05-08	93.20	93.20	92.74	92.74	0
2025-05-07	92.69	93.20	92.69	93.20	0
2025-05-06	93.14	93.14	92.69	92.69	0
2025-05-05	93.14	93.14	93.14	93.14	0
2025-05-02	92.94	93.14	92.94	93.14	1,204
2025-05-01	92.98	92.98	92.98	92.94	1,275
2025-04-30	93.05	93.22	93.05	93.22	0
2025-04-29	92.97	93.05	92.97	93.05	0
2025-04-28	93.60	93.60	92.97	92.97	54
2025-04-25	93.72	93.72	93.60	93.60	53
2025-04-24	93.65	93.65	93.65	93.72	4,239
2025-04-23	93.97	93.97	93.66	93.66	0
2025-04-22	93.86	93.97	93.86	93.97	0
2025-04-21	93.86	93.86	93.86	93.86	0
2025-04-18	93.86	93.86	93.86	93.86	0
2025-04-17	93.63	93.86	93.63	93.86	0
2025-04-16	92.98	93.63	92.98	93.63	0
2025-04-15	93.95	93.95	92.98	92.98	0
2025-04-14	94.34	94.34	93.95	93.95	0
2025-04-11	93.53	94.34	93.53	94.34	0
2025-04-10	93.47	93.53	93.47	93.53	0
2025-04-09	92.50	93.47	92.50	93.47	0
2025-04-08	92.55	92.55	92.50	92.50	1
2025-04-07	92.19	92.55	92.19	92.55	54
2025-04-04	91.27	92.19	91.27	92.19	1,354
2025-04-03	90.33	91.27	90.33	91.27	0
2025-04-02	90.39	90.39	90.33	90.33	0
2025-04-01	90.32	90.69	90.32	90.39	697
2025-03-31	90.22	90.22	90.20	90.20	0
2025-03-28	89.61	90.22	89.61	90.22	0
2025-03-27	89.67	89.67	89.67	89.61	1
2025-03-26	89.89	90.02	89.87	89.90	37
2025-03-25	89.94	89.94	89.67	89.67	0
2025-03-24	90.12	90.12	89.94	89.94	0
2025-03-21	89.94	90.12	89.94	90.12	0
2025-03-20	90.13	90.13	89.94	89.94	0
2025-03-19	90.29	90.29	90.13	90.13	0
2025-03-18	90.32	90.32	90.29	90.29	20
2025-03-17	90.04	90.32	90.04	90.32	0
2025-03-14	89.78	90.00	89.77	90.04	260
2025-03-13	89.61	89.61	89.61	89.80	4,507
2025-03-12	90.20	90.20	89.96	89.96	0
2025-03-11	90.08	90.20	90.08	90.20	0
2025-03-10	90.03	90.08	90.03	90.08	0
2025-03-07	89.68	90.03	89.68	90.03	0
2025-03-06	89.88	89.88	89.68	89.68	0
2025-03-05	90.26	90.26	89.88	89.88	0
2025-03-04	90.04	90.26	90.04	90.26	0
2025-03-03	90.54	90.54	90.04	90.04	13
2025-02-28	90.22	90.54	90.22	90.54	0
2025-02-27	90.60	90.60	90.22	90.22	0
2025-02-26	91.00	91.00	90.60	90.60	54
2025-02-25	90.65	90.65	90.65	90.60	1
2025-02-24	90.14	90.35	90.14	90.35	0
2025-02-21	89.99	90.14	89.99	90.14	220
2025-02-20	89.85	89.99	89.85	89.99	0
2025-02-19	90.38	90.38	89.85	89.85	0
2025-02-18	90.51	90.51	90.38	90.38	0
2025-02-17	90.97	90.97	90.51	90.51	1
2025-02-14	91.01	91.01	90.97	90.97	0
2025-02-13	90.81	91.01	90.81	91.01	0
2025-02-12	90.89	90.89	90.81	90.81	0
2025-02-11	91.24	91.24	90.89	90.89	0
2025-02-10	91.28	91.28	91.24	91.24	0
2025-02-07	91.24	91.24	91.24	91.28	122
2025-02-06	91.16	91.33	91.16	91.33	0
2025-02-05	90.89	91.16	90.89	91.16	124
2025-02-04	90.66	90.89	90.66	90.89	0
2025-02-03	90.86	90.86	90.86	90.66	98
2025-01-31	90.68	90.99	90.68	90.99	792
2025-01-30	90.54	90.68	90.54	90.68	99
2025-01-29	90.63	90.63	90.63	90.54	1,551
2025-01-28	91.10	91.10	90.62	90.62	91
2025-01-27	90.88	91.10	90.88	91.10	514
2025-01-24	91.19	91.19	90.88	90.88	0
2025-01-23	91.52	91.52	91.19	91.19	215
2025-01-22	91.52	91.52	91.52	91.52	5,310
2025-01-21	91.52	91.52	91.52	91.52	147
2025-01-20	91.24	91.52	91.24	91.52	0
2025-01-17	90.86	91.24	90.86	91.24	3,345
2025-01-16	91.00	91.00	90.80	90.86	2,125
2025-01-15	91.43	91.71	91.43	91.71	1
2025-01-14	91.08	91.43	91.08	91.43	6,432
2025-01-13	91.25	91.25	91.14	91.08	191
2025-01-10	91.21	91.21	91.15	91.15	2,113
2025-01-09	91.34	91.34	91.32	91.21	1,464
2025-01-08	90.70	90.99	90.70	90.99	4,776
2025-01-07	90.93	90.93	90.70	90.70	74,186
2025-01-06	91.08	91.08	90.92	90.93	9,912
2025-01-03	91.20	91.20	90.87	90.87	64,019
2025-01-02	91.41	91.41	91.20	91.20	2
2025-01-01	91.41	91.41	91.41	91.41	0
2024-12-31	91.28	91.41	91.28	91.41	0
2024-12-30	91.17	91.28	91.17	91.28	11,629
2024-12-27	91.31	91.31	91.17	91.17	11,371
2024-12-26	91.44	91.44	91.44	91.44	0
2024-12-25	91.44	91.44	91.44	91.44	0
2024-12-24	91.55	91.55	91.44	91.44	4,199
2024-12-23	91.45	91.62	91.45	91.55	31,941
2024-12-20	91.16	91.48	91.16	91.48	12,783
2024-12-19	91.36	91.36	91.16	91.16	904
2024-12-18	91.55	91.55	91.36	91.36	367
2024-12-17	91.63	91.63	91.55	91.55	5,965
2024-12-16	92.08	92.08	91.63	91.63	1
2024-12-13	91.81	92.08	91.81	92.08	1
2024-12-12	91.81	91.81	91.81	91.81	7,105
2024-12-11	92.05	92.05	91.81	91.81	1,389
2024-12-10	92.36	92.36	92.05	92.05	1,389
2024-12-09	92.55	92.55	92.36	92.36	22,141
2024-12-06	92.49	92.55	92.49	92.55	21,705
2024-12-05	92.55	92.75	92.55	92.49	57,008
2024-12-04	92.63	92.63	92.50	92.50	2,699
2024-12-03	92.75	92.75	92.75	92.63	54,326
2024-12-02	92.51	92.62	92.51	92.62	283
2024-11-29	92.35	92.51	92.35	92.51	59,860
2024-11-28	92.25	92.35	92.25	92.35	1,002
2024-11-27	92.20	92.25	92.20	92.25	60,800
2024-11-26	92.11	92.11	92.11	92.20	35,094
2024-11-25	91.54	92.24	91.54	92.24	63,539
2024-11-22	91.47	91.47	91.47	91.54	4,527
2024-11-21	91.29	91.39	91.29	91.39	1,803
2024-11-20	91.72	91.72	91.29	91.29	3,423
2024-11-19	91.67	91.72	91.67	91.72	4,605
2024-11-18	91.67	91.67	91.67	91.67	96,109
2024-11-15	91.71	91.71	91.71	91.67	70,287
2024-11-14	91.08	91.43	91.08	91.43	63,846
2024-11-13	91.30	91.30	91.12	91.08	561
2024-11-12	90.82	91.21	90.82	91.21	227,941
2024-11-11	90.81	90.82	90.81	90.82	1
2024-11-08	90.56	90.81	90.56	90.81	6,062
2024-11-07	90.64	90.65	90.58	90.56	5,701
2024-11-06	91.48	91.48	90.97	90.97	39,361
2024-11-05	91.83	91.83	91.48	91.48	6,592
2024-11-04	91.42	91.83	91.42	91.83	1,932
2024-11-01	92.02	92.02	91.42	91.42	1
2024-10-31	91.19	92.02	91.19	92.02	361
2024-10-30	90.98	91.19	90.98	91.19	2,228
2024-10-29	91.51	91.51	90.98	90.98	94
2024-10-28	91.44	91.51	91.44	91.51	4,280
2024-10-25	91.60	91.60	91.44	91.44	13,884
2024-10-24	91.26	91.60	91.26	91.60	0
2024-10-23	91.13	91.26	91.13	91.26	147
2024-10-22	91.38	91.38	91.13	91.13	2,202
2024-10-21	91.86	91.86	91.38	91.38	350
2024-10-18	91.69	91.86	91.69	91.86	1,874
2024-10-17	92.12	92.12	91.69	91.69	0
2024-10-16	91.49	92.12	91.49	92.12	1,085
2024-10-15	91.50	91.50	91.50	91.49	3,110
2024-10-14	91.56	91.56	91.50	91.50	120
2024-10-11	91.66	91.66	91.56	91.56	119
2024-10-10	91.56	91.66	91.56	91.66	4,000
2024-10-09	91.69	91.69	91.56	91.56	1,923
2024-10-08	91.81	91.81	91.69	91.69	374
2024-10-07	91.74	91.81	91.74	91.81	106,936
2024-10-04	92.38	92.38	91.74	91.74	2,083
2024-10-03	91.74	92.38	91.74	92.38	1,947
2024-10-02	92.17	92.17	91.74	91.74	1
2024-10-01	91.50	92.17	91.50	92.17	1
2024-09-30	91.70	91.72	91.70	91.50	11,937
2024-09-27	91.41	91.65	91.41	91.65	6,120
2024-09-26	91.52	91.52	91.41	91.41	4,625
2024-09-25	91.60	91.60	91.52	91.52	0
2024-09-24	91.42	91.60	91.42	91.60	0
2024-09-23	91.77	91.77	91.42	91.42	4,187
2024-09-20	91.77	91.77	91.77	91.77	780
2024-09-19	92.13	92.13	91.91	91.91	0
2024-09-18	92.71	92.71	92.13	92.13	21,800
2024-09-17	92.60	92.71	92.60	92.71	1
2024-09-16	92.57	92.60	92.57	92.60	0
2024-09-13	92.51	92.57	92.51	92.57	1,629
2024-09-12	92.94	92.94	92.51	92.51	0
2024-09-11	92.71	92.71	92.71	92.94	172
2024-09-10	92.47	92.55	92.47	92.55	1
2024-09-09	92.50	92.50	92.47	92.47	603
2024-09-06	92.06	92.50	92.06	92.50	5,999
2024-09-05	91.99	92.06	91.99	92.06	10,732
2024-09-04	91.68	91.99	91.68	91.99	0
2024-09-03	91.26	91.68	91.26	91.68	9,903
2024-09-02	91.44	91.44	91.26	91.26	52
2024-08-30	91.44	91.44	91.44	91.44	0
2024-08-29	91.65	91.65	91.44	91.44	0
2024-08-28	91.64	91.65	91.64	91.65	1,340
2024-08-27	91.99	91.99	91.99	91.64	95
2024-08-26	92.28	92.28	92.28	92.28	0
2024-08-23	92.37	92.37	92.28	92.28	5,734
2024-08-22	92.95	92.95	92.37	92.37	405
2024-08-21	92.94	92.95	92.94	92.95	1,845
2024-08-20	92.65	92.94	92.65	92.94	59
2024-08-19	92.60	92.65	92.60	92.65	2,164
2024-08-16	92.73	92.73	92.60	92.60	5,171
2024-08-15	93.58	93.58	92.73	92.73	277
2024-08-14	93.07	93.58	93.07	93.58	3
2024-08-13	92.99	93.07	92.99	93.07	807
2024-08-12	92.95	92.99	92.95	92.99	2,599
2024-08-09	92.88	92.95	92.88	92.95	272
2024-08-08	93.09	93.09	92.88	92.88	0
2024-08-07	93.30	93.30	93.30	93.09	9,743
2024-08-06	93.32	93.60	93.32	93.60	190
2024-08-05	92.83	93.63	92.83	93.32	12,065
2024-08-02	91.58	92.82	91.58	92.82	1,920
2024-08-01	91.43	91.43	91.43	91.58	1,001
2024-07-31	90.88	91.21	90.88	91.21	1,008
2024-07-30	90.76	90.88	90.76	90.88	7,800
2024-07-29	90.77	90.77	90.76	90.76	4,531
2024-07-26	90.55	90.55	90.55	90.77	3,495
2024-07-25	90.52	90.52	90.52	90.60	106,198
2024-07-24	90.19	90.19	90.12	90.12	6,100
2024-07-23	90.22	90.22	90.22	90.19	6,682
2024-07-22	90.27	90.27	90.27	90.30	7,261
2024-07-19	90.48	90.48	90.48	90.38	10,631
2024-07-18	91.23	91.23	90.41	90.41	1
2024-07-17	91.14	91.23	91.14	91.23	9,475
2024-07-16	91.00	91.14	91.00	91.14	6,875
2024-07-15	90.73	91.00	90.73	91.00	5
2024-07-12	91.04	91.04	90.73	90.73	497
2024-07-11	90.86	91.04	90.86	91.04	7,088
2024-07-10	90.78	90.86	90.78	90.86	7,716
2024-07-09	90.98	90.98	90.78	90.78	2,956
2024-07-08	90.94	90.98	90.94	90.98	6
2024-07-05	90.77	90.94	90.77	90.94	2,078
2024-07-04	90.77	90.77	90.77	90.77	11
2024-07-03	90.53	90.78	90.53	90.78	19,656
2024-07-02	90.61	90.61	90.53	90.53	7,503
2024-07-01	90.89	90.89	90.61	90.61	0
2024-06-28	90.83	90.89	90.83	90.89	61,240
2024-06-27	90.89	90.89	90.83	90.83	3,000
2024-06-26	90.96	90.96	90.89	90.89	2,047
2024-06-25	90.94	90.96	90.94	90.96	5,303
2024-06-24	91.02	91.02	90.94	90.94	2,000
2024-06-21	91.13	91.13	91.13	91.02	95
2024-06-20	90.82	90.93	90.82	90.93	89
2024-06-19	90.87	90.89	90.87	90.82	1,114
2024-06-18	91.01	91.01	91.01	91.15	8,596
2024-06-17	90.87	90.87	90.84	90.84	2,616
2024-06-14	90.49	90.49	90.49	90.87	2,710
2024-06-13	90.64	90.64	90.47	90.47	0
2024-06-12	89.89	90.64	89.89	90.64	5,102
2024-06-11	89.89	89.89	89.89	89.89	16,690
2024-06-10	90.03	90.03	90.03	89.89	5,634
2024-06-07	91.50	91.50	90.89	90.89	22,652
2024-06-06	91.68	91.68	91.50	91.50	2,343
2024-06-05	91.47	91.68	91.47	91.68	398
2024-06-04	91.26	91.47	91.26	91.47	0
2024-06-03	91.21	91.21	91.20	91.26	229
2024-05-31	90.83	91.03	90.83	91.03	60
2024-05-30	90.62	90.83	90.62	90.83	898
2024-05-29	91.13	91.13	90.62	90.62	11,902
2024-05-28	91.84	91.84	91.84	91.13	452
2024-05-27	91.22	91.22	91.22	91.22	0
2024-05-24	91.15	91.22	91.15	91.22	3,613
2024-05-23	91.43	91.43	91.15	91.15	118
2024-05-22	91.77	91.77	91.43	91.43	536
2024-05-21	91.81	91.81	91.77	91.77	2,704
2024-05-20	91.98	91.98	91.81	91.81	5,300
2024-05-17	92.55	92.55	91.98	91.98	1,606
2024-05-16	92.68	92.68	92.55	92.55	12,420
2024-05-15	92.19	92.68	92.19	92.68	970
2024-05-14	92.35	92.35	92.19	92.19	5,748
2024-05-13	92.36	92.36	92.35	92.35	362
2024-05-10	92.55	92.55	92.36	92.36	0
2024-05-09	92.66	92.66	92.55	92.55	0
2024-05-08	92.68	92.68	92.66	92.66	21,357
2024-05-07	92.16	92.68	92.16	92.68	13,618
2024-05-06	92.16	92.16	92.16	92.16	0
2024-05-03	91.66	92.16	91.66	92.16	7,422
2024-05-02	91.49	91.66	91.49	91.66	16,080
2024-05-01	91.26	91.49	91.26	91.49	3,000
2024-04-30	91.43	91.43	91.43	91.26	4,900
2024-04-29	91.50	91.66	91.50	91.59	13,154
2024-04-26	91.53	91.55	91.53	91.60	686
2024-04-25	91.54	91.54	91.54	91.36	175
2024-04-24	91.97	91.99	91.97	91.65	186
2024-04-23	92.58	92.58	92.21	92.21	474
2024-04-22	92.22	92.22	92.22	92.58	492
2024-04-19	91.65	91.97	91.65	91.97	0
2024-04-18	91.61	91.65	91.61	91.65	4,175
2024-04-17	91.46	91.61	91.46	91.61	20,741
2024-04-16	91.72	91.72	91.46	91.46	1,802
2024-04-15	92.28	92.28	91.72	91.72	7,860
2024-04-12	91.78	92.28	91.78	92.28	1
2024-04-11	92.11	92.11	91.78	91.78	20,400
2024-04-10	92.44	92.44	92.11	92.11	6,643
2024-04-09	92.24	92.44	92.24	92.44	4,559
2024-04-08	92.39	92.39	92.24	92.24	59
2024-04-05	92.58	92.58	92.39	92.39	4,100
2024-04-04	92.20	92.58	92.20	92.58	4,100
2024-04-03	92.12	92.12	92.12	92.20	30
2024-04-02	92.54	92.54	92.11	92.11	14,431
2024-04-01	92.54	92.54	92.54	92.54	0
2024-03-29	92.54	92.54	92.54	92.54	0
2024-03-28	92.74	92.74	92.54	92.54	2,553
2024-03-27	92.48	92.74	92.48	92.74	37,646
2024-03-26	92.34	92.48	92.34	92.48	1,536
2024-03-25	92.74	92.74	92.34	92.34	7,323
2024-03-22	92.31	92.74	92.31	92.74	2,085
2024-03-21	91.74	92.31	91.74	92.31	0
2024-03-20	91.69	91.74	91.69	91.74	63,446
2024-03-19	91.76	91.76	91.69	91.69	0
2024-03-18	91.82	91.82	91.76	91.76	119
2024-03-15	91.81	91.82	91.81	91.82	165
2024-03-14	92.26	92.26	91.81	91.81	391
2024-03-13	92.22	92.26	92.22	92.26	2,021
2024-03-12	92.17	92.22	92.17	92.22	1,200
2024-03-11	92.12	92.17	92.12	92.17	1,200
2024-03-08	92.05	92.05	92.05	92.12	2,091
2024-03-07	92.08	92.32	92.08	92.32	2,076
2024-03-06	91.92	92.08	91.92	92.08	7,940
2024-03-05	91.82	91.85	91.82	91.92	15,580
2024-03-04	91.62	91.62	91.59	91.59	24,276
2024-03-01	91.56	91.62	91.56	91.62	375
2024-02-29	91.33	91.56	91.33	91.56	100
2024-02-28	91.26	91.33	91.26	91.33	14,339
2024-02-27	91.45	91.45	91.26	91.26	3,409
2024-02-26	91.59	91.59	91.45	91.45	8,891
2024-02-23	91.36	91.59	91.36	91.59	18
2024-02-22	91.42	91.42	91.36	91.36	1
2024-02-21	91.60	91.60	91.42	91.42	11,258
2024-02-20	91.42	91.60	91.42	91.60	0
2024-02-19	91.48	91.48	91.42	91.42	0
2024-02-16	91.62	91.62	91.48	91.48	1,400
2024-02-15	91.55	91.62	91.55	91.62	0
2024-02-14	90.87	91.55	90.87	91.55	12,939
2024-02-13	91.19	91.19	90.87	90.87	9,000
2024-02-12	91.12	91.19	91.12	91.19	862
2024-02-09	91.19	91.19	91.12	91.12	0
2024-02-08	91.41	91.41	91.19	91.19	11,102
2024-02-07	91.45	91.45	91.45	91.41	582
2024-02-06	91.76	91.76	91.63	91.63	8,028
2024-02-05	91.93	91.93	91.76	91.76	31,958
2024-02-02	92.40	92.40	91.93	91.93	76,753
2024-02-01	92.33	92.40	92.33	92.40	700
2024-01-31	92.26	92.26	92.26	92.33	74
2024-01-30	91.93	92.07	91.93	92.07	16,910
2024-01-29	91.79	91.93	91.79	91.93	2
2024-01-26	91.87	91.87	91.87	91.79	511
2024-01-25	91.63	91.63	91.60	91.74	1,144
2024-01-24	91.52	91.61	91.52	91.61	10,441
2024-01-23	91.69	91.69	91.69	91.52	4,641
2024-01-22	91.97	91.97	91.91	91.91	0
2024-01-19	91.60	91.97	91.60	91.97	0
2024-01-18	91.75	91.75	91.60	91.60	95
2024-01-17	92.37	92.37	91.75	91.75	19
2024-01-16	92.52	92.52	92.37	92.37	161
2024-01-15	92.49	92.49	92.49	92.52	268
2024-01-12	92.50	92.78	92.50	92.78	65,198
2024-01-11	93.33	93.33	92.50	92.50	0
2024-01-10	93.24	93.33	93.24	93.33	185
2024-01-09	93.61	93.61	93.24	93.24	0
2024-01-08	93.58	93.61	93.58	93.61	0
2024-01-05	94.02	94.02	93.58	93.58	1,034
2024-01-04	94.49	94.49	94.02	94.02	12,690
2024-01-03	94.94	94.94	94.49	94.49	-2,942
2024-01-02	94.63	94.67	94.63	94.94	3,960
2024-01-01	95.47	95.47	95.47	95.47	0
2023-12-29	95.28	95.41	95.28	95.47	9,083
2023-12-28	95.87	96.05	95.87	95.76	13,288
2023-12-27	95.36	95.94	95.36	95.94	0
2023-12-26	95.36	95.36	95.36	95.36	0
2023-12-25	95.36	95.36	95.36	95.36	0
2023-12-22	95.52	95.52	95.36	95.36	10,674
2023-12-21	95.07	95.52	95.07	95.52	29,544
2023-12-20	94.31	95.07	94.31	95.07	6,990
2023-12-19	94.17	94.31	94.17	94.31	6,998
2023-12-18	94.01	94.17	94.01	94.17	2,950
2023-12-15	93.83	93.83	93.81	94.01	2,699
2023-12-14	93.71	93.71	93.71	93.63	656
2023-12-13	92.65	93.21	92.65	93.21	451
2023-12-12	92.08	92.65	92.08	92.65	7,382
2023-12-11	92.29	92.29	92.08	92.08	4,200
2023-12-08	92.64	92.64	92.29	92.29	0
2023-12-07	92.48	92.64	92.48	92.64	0
2023-12-06	92.33	92.48	92.33	92.48	1,792
2023-12-05	91.67	92.33	91.67	92.33	2,730
2023-12-04	91.62	91.67	91.62	91.67	2,808
2023-12-01	91.61	91.62	91.61	91.62	3,383
2023-11-30	91.99	91.99	91.61	91.61	4,975
2023-11-29	91.72	91.99	91.72	91.99	7,596
2023-11-28	91.51	91.72	91.51	91.72	3,111
2023-11-27	91.49	91.49	91.49	91.51	1,517
2023-11-24	91.42	91.42	91.02	91.02	0
2023-11-23	91.92	91.92	91.42	91.42	0
2023-11-22	91.92	91.92	91.92	91.92	41
2023-11-21	92.00	92.00	91.92	91.92	1,924
2023-11-20	92.10	92.10	92.00	92.00	678
2023-11-17	92.42	92.42	92.42	92.10	10,511
2023-11-16	91.44	91.85	91.44	91.85	768
2023-11-15	91.34	91.44	91.34	91.44	0
2023-11-14	90.81	91.34	90.81	91.34	827
2023-11-13	91.06	91.06	90.81	90.81	907
2023-11-10	91.05	91.05	91.05	91.06	8,227
2023-11-09	91.16	91.16	91.06	91.06	0
2023-11-08	90.66	91.16	90.66	91.16	913
2023-11-07	90.00	90.66	90.00	90.66	3,830
2023-11-06	90.63	90.63	90.00	90.00	0
2023-11-03	90.62	90.63	90.62	90.63	0
2023-11-02	90.01	90.62	90.01	90.62	3,099
2023-11-01	90.03	90.03	89.93	90.01	18,043
2023-10-31	90.03	90.03	89.86	89.86	1,147
2023-10-30	89.70	89.70	89.70	89.70	0
2023-10-27	89.32	89.70	89.32	89.70	1,464
2023-10-26	89.23	89.23	89.23	89.32	6,655
2023-10-25	89.52	89.52	89.34	89.34	10
2023-10-24	89.42	89.52	89.42	89.52	2,158
2023-10-23	89.31	89.42	89.31	89.42	2,164
2023-10-20	88.56	89.31	88.56	89.31	3,000
2023-10-19	88.56	88.56	88.56	88.56	3,190
2023-10-18	88.90	88.90	88.56	88.56	25
2023-10-17	89.25	89.25	89.25	88.90	442
2023-10-16	89.15	89.15	89.15	89.10	100
2023-10-13	89.30	89.30	89.30	89.34	127
2023-10-12	89.28	89.30	89.21	89.01	150
2023-10-11	89.40	89.40	89.40	89.35	1,140
2023-10-10	88.95	88.95	88.95	89.16	70
2023-10-09	88.61	88.77	88.61	88.98	484
2023-10-06	88.39	88.39	88.38	88.50	3,531
2023-10-05	88.42	88.62	88.42	88.62	62
2023-10-04	88.37	88.37	88.37	88.42	6,960
2023-10-03	88.65	88.65	88.51	88.51	0
2023-10-02	89.12	89.12	88.65	88.65	0
2023-09-29	88.35	89.12	88.35	89.12	5,909
2023-09-28	88.96	88.96	88.35	88.35	17,630
2023-09-27	89.51	89.51	88.96	88.96	16,123
2023-09-26	89.40	89.51	89.40	89.51	0
2023-09-25	89.92	89.92	89.40	89.40	1
2023-09-22	89.61	89.92	89.61	89.92	0
2023-09-21	89.67	89.67	89.61	89.61	3,151
2023-09-20	89.18	89.67	89.18	89.67	0
2023-09-19	89.12	89.12	89.12	89.18	1,727
2023-09-18	89.35	89.35	89.24	89.24	780
2023-09-15	89.30	89.32	89.25	89.35	1,029
2023-09-14	89.29	89.67	89.29	89.67	5,040
2023-09-13	89.46	89.46	89.29	89.29	3,833
2023-09-12	89.24	89.46	89.24	89.46	500
2023-09-11	89.56	89.56	89.24	89.24	0
2023-09-08	89.37	89.56	89.37	89.56	0
2023-09-07	89.03	89.37	89.03	89.37	0
2023-09-06	88.99	89.07	88.99	89.03	1,032
2023-09-05	89.29	89.29	88.85	88.85	0
2023-09-04	89.56	89.56	89.29	89.29	3,088
2023-09-01	89.91	89.91	89.56	89.56	2,540
2023-08-31	89.84	89.91	89.84	89.91	2,026
2023-08-30	90.04	90.04	89.84	89.84	0
2023-08-29	89.53	89.53	89.51	90.04	2,217
2023-08-28	89.57	89.57	89.57	89.57	0
2023-08-25	89.72	89.72	89.57	89.57	0
2023-08-24	89.44	89.72	89.44	89.72	67,845
2023-08-23	89.02	89.02	89.02	89.44	104,130
2023-08-22	88.49	88.52	88.49	88.52	46
2023-08-21	88.80	88.80	88.49	88.49	716
2023-08-18	88.29	88.80	88.29	88.80	0
2023-08-17	88.87	88.87	88.29	88.29	3,241
2023-08-16	88.78	88.78	88.76	88.87	4,336
2023-08-15	89.52	89.52	88.98	88.98	20
2023-08-14	89.86	89.86	89.52	89.52	0
2023-08-11	90.33	90.33	90.33	89.86	1,601
2023-08-10	90.48	90.48	90.45	90.55	15,676
2023-08-09	90.34	90.47	90.34	90.47	15,499
2023-08-08	90.43	90.43	90.43	90.34	934
2023-08-07	90.25	90.25	89.83	89.83	14,039
2023-08-04	89.76	90.25	89.76	90.25	333
2023-08-03	89.73	89.76	89.73	89.76	4,089
2023-08-02	89.81	89.96	89.81	89.96	4,290
2023-08-01	89.82	89.82	89.81	89.81	20
2023-07-31	89.88	89.88	89.82	89.82	9,993
2023-07-28	89.65	89.88	89.65	89.88	1,758
2023-07-27	89.60	89.65	89.60	89.65	116
2023-07-26	90.17	90.17	89.60	89.60	116,637
2023-07-25	90.77	90.77	90.17	90.17	45
2023-07-24	90.73	90.77	90.73	90.77	10
2023-07-21	90.74	90.74	90.73	90.73	0
2023-07-20	91.14	91.14	90.74	90.74	2,716
2023-07-19	90.43	91.14	90.43	91.14	1,174
2023-07-18	90.36	90.36	90.36	90.43	556
2023-07-17	89.70	89.70	89.70	89.77	506
2023-07-14	89.28	89.47	89.28	89.47	7,975
2023-07-13	89.67	89.67	89.28	89.28	907
2023-07-12	88.75	89.67	88.75	89.67	0
2023-07-11	89.09	89.09	89.09	88.75	22
2023-07-10	88.87	89.23	88.87	89.23	0
2023-07-07	88.81	88.81	88.81	88.87	317
2023-07-06	89.58	89.58	89.58	89.06	612
2023-07-05	89.92	89.92	89.75	89.75	80,593
2023-07-04	90.32	90.32	89.92	89.92	2,477
2023-07-03	90.54	90.54	90.54	90.54	8,483
2023-06-30	90.90	90.90	90.62	90.62	87,688
2023-06-29	91.40	91.40	90.90	90.90	8,413
2023-06-28	90.72	91.40	90.72	91.40	17,840
2023-06-27	90.87	90.87	90.72	90.72	45
2023-06-26	90.50	90.87	90.50	90.87	2,800
2023-06-23	90.21	90.50	90.21	90.50	28,148
2023-06-22	90.54	90.54	90.21	90.21	2,140
2023-06-21	90.38	90.40	90.38	90.54	596
2023-06-20	89.47	90.20	89.47	90.20	4,268
2023-06-19	89.43	89.45	89.39	89.47	306
2023-06-16	89.75	89.75	89.68	89.68	1,104
2023-06-15	89.83	89.83	89.75	89.75	3,020
2023-06-14	90.00	90.00	90.00	89.83	124
2023-06-13	90.77	90.77	90.16	90.16	4,720
2023-06-12	90.17	90.77	90.17	90.77	0
2023-06-09	90.28	90.28	90.17	90.17	8,659
2023-06-08	90.20	90.28	90.20	90.28	20,146
2023-06-07	90.23	90.23	90.23	90.20	1,136
2023-06-06	90.86	90.86	90.78	90.78	203
2023-06-05	90.96	90.96	90.86	90.86	1,146
2023-06-02	90.87	90.96	90.87	90.96	2,827
2023-06-01	91.00	91.00	90.87	90.87	1,280
2023-05-31	91.05	91.05	91.05	91.00	68,556
2023-05-30	90.40	91.11	90.40	91.11	14,110
2023-05-29	90.40	90.40	90.40	90.40	0
2023-05-26	90.73	90.73	90.40	90.40	1,173
2023-05-25	90.92	90.92	90.73	90.73	1,650
2023-05-24	90.60	90.92	90.60	90.92	59,502
2023-05-23	90.59	90.59	90.59	90.60	7,000
2023-05-22	90.95	90.95	90.93	90.93	267
2023-05-19	90.69	90.95	90.69	90.95	32
2023-05-18	91.12	91.12	91.12	90.69	60
2023-05-17	91.50	91.50	91.27	91.27	16,512
2023-05-16	91.57	91.57	91.50	91.50	9,283
2023-05-15	92.07	92.07	91.57	91.57	2,130
2023-05-12	92.49	92.49	92.07	92.07	0
2023-05-11	91.87	91.87	91.87	92.49	4,891
2023-05-10	91.37	91.80	91.37	91.80	2,150
2023-05-09	92.03	92.03	91.37	91.37	216
2023-05-08	92.03	92.03	92.03	92.03	0
2023-05-05	92.81	92.81	92.03	92.03	3,249
2023-05-04	93.09	93.09	93.09	92.81	3,725
2023-05-03	93.36	93.36	93.36	93.24	7,928
2023-05-02	92.53	92.53	92.53	93.26	1,908
2023-05-01	92.59	92.59	92.59	92.59	0
2023-04-28	92.31	92.59	92.31	92.59	3,280
2023-04-27	92.94	92.94	92.31	92.31	11,920
2023-04-26	92.95	92.95	92.94	92.94	964
2023-04-25	93.07	93.07	93.07	92.95	757
2023-04-24	92.28	92.39	92.28	92.39	2,455
2023-04-21	92.28	92.28	92.28	92.28	60
2023-04-20	91.92	92.21	91.92	92.21	2,000
2023-04-19	92.33	92.33	91.92	91.92	96
2023-04-18	92.23	92.33	92.23	92.33	2,334
2023-04-17	92.17	92.17	92.17	92.23	3,029
2023-04-14	92.71	92.71	92.66	92.66	3,678
2023-04-13	92.81	92.81	92.81	92.71	52
2023-04-12	92.49	92.56	92.49	92.56	2,788
2023-04-11	92.83	92.83	92.83	92.49	799
2023-04-10	93.28	93.28	93.28	93.28	0
2023-04-07	93.28	93.28	93.28	93.28	0
2023-04-06	93.03	93.28	93.03	93.28	200
2023-04-05	92.63	93.03	92.63	93.03	0
2023-04-04	92.67	92.67	92.67	92.63	953
2023-04-03	92.36	92.48	92.15	92.91	4,665
2023-03-31	92.50	92.50	92.47	92.47	33,794
2023-03-30	92.56	92.56	92.50	92.50	36,360
2023-03-29	92.73	92.73	92.73	92.56	945
2023-03-28	92.94	92.94	92.51	92.51	2,037
2023-03-27	92.87	92.87	92.87	92.94	41,311
2023-03-24	93.61	93.61	93.58	93.42	24,084
2023-03-23	93.30	93.30	93.30	93.51	6,104
2023-03-22	93.19	93.19	92.74	92.74	2,319
2023-03-21	92.76	93.19	92.76	93.19	5,992
2023-03-20	92.83	92.83	92.83	92.76	30,390
2023-03-17	92.27	92.60	92.27	92.60	30,029
2023-03-16	92.61	92.61	92.27	92.27	1,921
2023-03-15	91.87	92.61	91.87	92.61	673
2023-03-14	92.44	92.44	92.11	91.87	1,402
2023-03-13	93.09	93.11	93.09	92.85	3,425
2023-03-10	91.62	92.03	91.62	92.03	231,752
2023-03-09	91.66	91.66	91.66	91.62	540
2023-03-08	91.77	91.96	91.77	91.96	2,781
2023-03-07	91.20	91.77	91.20	91.77	556
2023-03-06	91.07	91.20	91.07	91.20	7,718
2023-03-03	90.93	91.07	90.93	91.07	1,350
2023-03-02	91.23	91.23	90.93	90.93	56,943
2023-03-01	91.33	91.33	91.33	91.23	5,377
2023-02-28	91.00	91.00	91.00	90.41	232,864
2023-02-27	91.70	91.70	91.70	91.20	5,025
2023-02-24	91.57	91.60	91.52	91.75	9,149
2023-02-23	91.54	91.95	91.54	91.95	3,107
2023-02-22	91.52	91.54	91.52	91.54	350,125
2023-02-21	92.81	92.81	91.52	91.52	1,675
2023-02-20	92.90	92.90	92.81	92.81	12,350
2023-02-17	92.79	92.88	92.79	92.90	11,076
2023-02-16	92.82	92.90	92.82	92.90	52
2023-02-15	92.44	92.82	92.44	92.82	193
2023-02-14	92.94	92.94	92.44	92.44	50
2023-02-13	93.05	93.05	92.94	92.94	792
2023-02-10	93.00	93.00	93.00	93.05	235,237
2023-02-09	93.82	93.88	93.74	93.53	5,290
2023-02-08	94.12	94.12	93.64	93.64	12,846
2023-02-07	94.30	94.30	94.30	94.12	12,650
2023-02-06	94.81	94.83	94.37	94.52	305
2023-02-03	95.46	95.46	95.35	95.35	0
2023-02-02	93.80	95.22	93.80	95.46	4,226
2023-02-01	93.07	93.55	93.07	93.55	1,677
2023-01-31	92.50	92.95	92.50	93.07	147,263
2023-01-30	92.51	92.51	92.51	92.47	1,148
2023-01-27	93.09	93.09	92.74	92.74	2,583
2023-01-26	93.46	93.46	93.46	93.09	24
2023-01-25	94.23	94.23	94.07	93.81	6,750
2023-01-24	93.09	93.89	93.09	93.89	1,493
2023-01-23	92.96	93.09	92.96	93.09	0
2023-01-20	93.52	93.52	92.96	92.96	0
2023-01-19	94.03	94.03	93.52	93.52	1,493
2023-01-18	93.90	93.97	93.90	94.03	210
2023-01-17	93.69	94.05	93.67	93.96	133,205
2023-01-16	94.09	94.09	94.04	94.04	1,802
2023-01-13	94.37	94.37	94.36	94.09	66
2023-01-12	94.19	94.30	94.19	94.30	56,460
2023-01-11	94.26	94.26	94.26	94.19	10
2023-01-10	93.42	93.42	93.09	93.09	0
2023-01-09	93.26	93.42	93.26	93.42	664
2023-01-06	93.24	93.26	93.24	93.26	142
2023-01-05	93.11	93.24	93.11	93.24	303
2023-01-04	92.33	93.11	92.33	93.11	5,056
2023-01-03	92.42	92.42	92.42	92.33	24,576
2023-01-02	92.21	92.21	92.21	92.21	0
2022-12-30	92.27	92.27	92.21	92.21	25
2022-12-29	91.77	92.27	91.77	92.27	49,588
2022-12-28	92.44	92.44	92.44	91.77	200
2022-12-27	92.07	92.07	92.07	92.07	0
2022-12-26	92.07	92.07	92.07	92.07	0
2022-12-23	92.32	92.32	92.07	92.07	4,600
2022-12-22	92.50	92.50	92.50	92.32	12,444
2022-12-21	92.05	92.35	92.05	92.35	87
2022-12-20	92.17	92.17	92.05	92.05	7,430
2022-12-19	92.42	92.42	92.17	92.17	0
2022-12-16	92.90	92.90	92.42	92.42	0
2022-12-15	92.58	92.90	92.58	92.90	11,610
2022-12-14	93.03	93.03	92.58	92.58	11,060
2022-12-13	93.09	93.09	93.08	93.03	31,853
2022-12-12	92.51	92.62	92.51	92.62	24,240
2022-12-09	92.53	92.55	92.53	92.51	76
2022-12-08	93.74	93.74	93.74	93.69	328
2022-12-07	93.44	93.76	93.44	93.76	0
2022-12-06	93.50	93.50	93.42	93.44	260
2022-12-05	92.75	93.48	92.75	93.48	496
2022-12-02	93.04	93.04	93.00	92.75	312
2022-12-01	92.88	92.93	92.88	92.93	397
2022-11-30	93.00	93.00	93.00	92.88	10,388
2022-11-29	92.49	93.01	92.49	93.01	2,421
2022-11-28	92.80	92.80	92.73	92.49	1,485
2022-11-25	92.79	92.79	92.21	92.21	696
2022-11-24	92.40	92.79	92.40	92.79	308
2022-11-23	92.69	92.69	92.40	92.40	501
2022-11-22	92.70	92.70	92.70	92.69	334
2022-11-21	92.51	92.85	92.51	92.93	3,058
2022-11-18	93.44	93.44	92.84	92.84	0
2022-11-17	93.18	93.18	93.18	93.44	60
2022-11-16	92.73	93.53	92.73	93.53	31,590
2022-11-15	93.12	93.12	92.73	92.73	66,350
2022-11-14	92.48	93.12	92.48	93.12	138,175
2022-11-11	92.83	92.83	92.59	92.48	2,123
2022-11-10	92.90	92.90	92.84	92.91	22
2022-11-09	91.39	91.39	91.39	92.62	301
2022-11-08	90.90	91.19	90.90	91.19	47,820
2022-11-07	91.50	91.50	90.90	90.90	47,958
2022-11-04	91.54	91.54	91.54	91.50	58,689
2022-11-03	91.13	91.13	91.13	91.10	35,811
2022-11-02	90.25	90.25	90.25	90.45	10,013
2022-11-01	90.21	90.56	90.21	90.56	0
2022-10-31	90.49	90.49	90.21	90.21	811
2022-10-28	91.00	91.34	90.44	90.49	48,506
2022-10-27	91.23	91.23	90.97	91.65	50,012
2022-10-26	91.06	91.24	91.06	91.24	2,674
2022-10-25	90.84	91.00	90.84	91.06	17,915
2022-10-24	90.32	90.32	90.32	90.70	4,545
2022-10-21	89.83	89.83	89.83	90.12	76,303
2022-10-20	89.84	89.84	89.76	89.76	0
2022-10-19	90.36	90.36	89.84	89.84	714
2022-10-18	90.65	90.65	90.65	90.36	12
2022-10-17	89.51	89.51	89.51	89.16	18
2022-10-14	89.33	89.58	89.33	89.58	2,703
2022-10-13	89.17	89.17	89.17	89.33	46
2022-10-12	91.56	91.56	90.50	90.52	18,797
2022-10-11	90.97	90.97	90.70	90.70	15
2022-10-10	91.67	91.67	90.97	90.97	820
2022-10-07	92.29	92.29	91.67	91.67	1,005
2022-10-06	92.32	92.32	92.29	92.29	12
2022-10-05	92.87	92.87	92.32	92.32	2,112
2022-10-04	93.17	93.17	92.94	92.87	2,782
2022-10-03	92.14	92.44	92.14	92.44	51
2022-09-30	92.22	92.39	92.22	92.14	19,112
2022-09-29	93.36	93.36	91.96	92.31	1,002
2022-09-28	93.00	93.99	92.34	93.80	37,627
2022-09-27	93.84	93.84	92.99	92.96	196
2022-09-26	94.70	94.70	94.01	93.74	360
2022-09-23	93.22	93.64	92.65	93.99	2,544
2022-09-22	93.32	93.32	92.87	92.59	300
2022-09-21	93.20	93.30	93.19	93.02	264
2022-09-20	93.94	93.94	93.94	93.23	60
2022-09-19	94.39	94.39	94.39	94.39	0
2022-09-16	94.21	94.30	94.18	94.39	3,260
2022-09-15	93.53	93.53	93.53	93.82	228
2022-09-14	93.75	93.75	93.39	93.39	242
2022-09-13	93.94	93.94	93.75	93.75	0
2022-09-12	93.73	93.94	93.73	93.94	0
2022-09-09	93.62	93.91	93.62	93.73	300
2022-09-08	94.89	94.89	94.48	93.83	381
2022-09-07	94.13	94.13	94.13	94.39	60
2022-09-06	93.43	93.63	93.30	93.24	1,135
2022-09-05	93.89	93.96	93.57	93.54	305
2022-09-02	93.73	93.73	93.73	94.46	60
2022-09-01	93.58	93.58	93.55	93.51	576
2022-08-31	93.86	94.08	93.86	94.08	36,026
2022-08-30	93.52	93.86	93.52	93.86	0
2022-08-29	93.52	93.52	93.52	93.52	0
2022-08-26	93.22	93.22	93.22	93.52	60
2022-08-25	93.30	93.45	93.30	93.45	497
2022-08-24	93.25	93.30	93.25	93.30	3,273
2022-08-23	93.63	93.63	93.25	93.25	1,436
2022-08-22	93.84	93.84	93.84	93.63	839
2022-08-19	95.00	95.00	94.78	94.78	779
2022-08-18	94.97	95.00	94.97	95.00	5,690
2022-08-17	95.42	95.42	94.97	94.97	3
2022-08-16	95.96	95.96	95.96	95.42	45,315
2022-08-15	96.09	96.24	96.02	96.29	1,142
2022-08-12	96.11	96.11	96.11	95.96	4,793
2022-08-11	96.13	96.13	96.13	96.15	73,704
2022-08-10	96.30	96.75	96.30	96.51	20,398
2022-08-09	96.23	96.23	96.23	96.34	4
2022-08-08	96.06	96.31	96.06	96.31	0
2022-08-05	96.82	96.82	96.06	96.06	885
2022-08-04	96.60	96.60	96.60	96.82	83
2022-08-03	95.65	95.65	95.44	95.73	123
2022-08-02	95.94	95.94	95.94	95.89	60
2022-08-01	95.98	96.20	95.98	96.20	0
2022-07-29	95.76	95.98	95.76	95.98	23,558
2022-07-28	95.71	95.71	95.71	95.76	3
2022-07-27	95.05	95.05	95.05	95.17	13,779
2022-07-26	95.60	95.60	95.31	95.31	3
2022-07-25	95.75	95.75	95.60	95.60	0
2022-07-22	95.17	95.48	95.17	95.75	120
2022-07-21	94.49	94.49	94.49	94.82	183
2022-07-20	94.59	94.65	94.59	94.65	0
2022-07-19	94.57	94.57	94.57	94.59	63
2022-07-18	94.57	94.57	94.57	94.43	60
2022-07-15	95.04	95.05	94.87	95.07	89,699
2022-07-14	93.88	94.14	93.88	94.45	221
2022-07-13	95.03	95.03	94.97	94.97	22,853
2022-07-12	95.00	95.25	95.00	95.03	217
2022-07-11	94.20	94.44	94.20	94.53	193
2022-07-08	94.14	94.14	94.09	93.91	6,740
2022-07-07	94.66	94.66	94.53	94.12	194
2022-07-06	95.73	95.98	95.73	95.45	74,713
2022-07-05	95.15	95.82	95.15	95.82	0
2022-07-04	95.43	95.43	95.43	95.15	5
2022-07-01	95.95	96.29	95.95	96.23	6,132
2022-06-30	94.44	94.44	94.15	94.89	770
2022-06-29	93.92	93.96	93.92	94.40	1,031
2022-06-28	93.82	93.82	93.57	93.68	103
2022-06-27	94.09	94.09	93.95	94.07	1,317,965
2022-06-24	93.84	94.21	93.84	94.31	1,463
2022-06-23	93.83	94.41	93.83	94.20	2,200
2022-06-22	92.91	93.02	92.91	93.52	351
2022-06-21	92.63	92.63	92.57	92.57	4
2022-06-20	92.78	92.78	92.63	92.63	299,532
2022-06-17	92.63	92.67	92.63	92.78	120
2022-06-16	92.04	92.23	91.46	92.12	39,851
2022-06-15	92.84	93.45	92.84	93.45	588
2022-06-14	92.94	93.22	92.87	92.84	46,720
2022-06-13	93.50	93.50	92.69	92.69	0
2022-06-10	93.84	93.84	93.50	93.50	478
2022-06-09	95.16	95.16	93.84	93.84	5
2022-06-08	95.09	95.09	95.09	95.16	5,810
2022-06-07	95.26	95.26	95.26	95.00	60
2022-06-06	96.09	96.09	95.14	95.06	127
2022-06-03	96.04	96.04	96.04	96.04	0
2022-06-02	96.04	96.04	96.04	96.04	0
2022-06-01	96.14	96.14	96.04	96.04	2,996
2022-05-31	96.19	96.19	96.02	96.14	336,839
2022-05-30	96.96	96.96	96.84	96.84	0
2022-05-27	97.30	97.30	97.30	96.96	294
2022-05-26	97.01	97.09	97.01	97.09	1,300
2022-05-25	97.44	97.44	97.44	97.01	9,660
2022-05-24	97.20	97.20	97.20	97.70	127,331
2022-05-23	96.68	96.68	96.61	96.61	0
2022-05-20	96.97	96.97	96.68	96.68	4,200
2022-05-19	96.54	96.97	96.54	96.97	3
2022-05-18	96.24	96.24	96.24	96.54	3,260
2022-05-17	97.49	97.49	96.30	96.30	2,348
2022-05-16	97.31	97.65	97.24	97.49	664
2022-05-13	97.93	98.17	97.93	97.61	12,661
2022-05-12	97.98	97.98	97.94	98.04	4,874
2022-05-11	97.46	97.60	97.46	97.60	0
2022-05-10	96.59	97.43	96.59	97.46	2,261
2022-05-09	96.76	96.76	96.75	96.75	0
2022-05-06	96.90	96.90	96.76	96.76	2,512
2022-05-05	97.77	97.77	97.77	96.90	60
2022-05-04	96.13	96.37	96.13	96.43	2,900
2022-05-03	95.80	95.80	95.80	96.39	356
2022-05-02	96.24	96.24	96.24	96.24	0
2022-04-29	96.54	96.54	96.54	96.24	2,683
2022-04-28	97.16	97.38	97.16	97.23	37,152
2022-04-27	97.49	97.49	97.29	97.49	120
2022-04-26	97.45	97.90	97.45	97.90	3
2022-04-25	97.19	97.28	97.15	97.45	922
2022-04-22	96.12	96.60	96.12	96.60	0
2022-04-21	96.48	96.48	96.12	96.12	170
2022-04-20	96.35	96.35	96.35	96.48	120,372
2022-04-19	96.03	96.03	96.00	96.00	487,520
2022-04-18	96.03	96.03	96.03	96.03	0
2022-04-15	96.03	96.03	96.03	96.03	0
2022-04-14	96.62	96.62	96.04	96.03	2,013,988
2022-04-13	97.03	97.03	97.03	97.03	0
2022-04-12	97.09	97.13	97.09	97.03	2,148
2022-04-11	97.23	97.47	97.07	97.11	1,929
2022-04-08	97.88	97.89	97.80	97.74	6,682
2022-04-07	98.06	98.06	97.89	97.89	161
2022-04-06	98.22	98.22	98.06	98.06	30
2022-04-05	99.55	99.55	98.22	98.22	20,407
2022-04-04	99.95	99.95	99.95	99.55	4,548
2022-04-01	100.28	100.28	99.84	99.84	372
2022-03-31	100.07	100.28	100.07	100.28	943
2022-03-30	100.01	100.03	99.57	100.07	18,352
2022-03-29	99.42	99.93	99.42	99.93	1,600
2022-03-28	98.99	99.15	98.91	99.42	4,280
2022-03-25	99.50	99.50	99.50	98.88	60
2022-03-24	98.90	99.02	98.90	99.20	116
2022-03-23	99.25	99.25	99.25	99.38	60
2022-03-22	98.88	98.88	98.88	98.91	60
2022-03-21	100.70	100.70	100.70	99.97	1,560
2022-03-18	101.22	101.22	100.76	100.84	69
2022-03-17	100.37	100.40	100.37	101.21	973
2022-03-16	100.56	100.56	100.56	100.62	60
2022-03-15	100.86	100.86	100.86	100.65	60
2022-03-14	100.77	100.77	100.65	100.61	2,464
2022-03-11	100.89	100.89	100.86	100.86	11,024
2022-03-10	100.98	100.98	100.84	100.89	478
2022-03-09	101.96	101.96	101.93	102.08	313
2022-03-08	101.22	101.22	101.22	101.31	1,883
2022-03-07	101.55	101.62	101.15	101.45	1,351
2022-03-04	101.45	101.72	101.44	101.92	355
2022-03-03	101.35	101.35	101.35	101.53	63
2022-03-02	102.80	102.80	101.97	101.97	2,428
2022-03-01	102.36	102.78	102.36	102.80	120
2022-02-28	101.53	101.74	101.53	101.74	45,822
2022-02-25	101.17	101.53	101.17	101.53	8,483
2022-02-24	100.91	101.17	100.91	101.17	0
2022-02-23	100.68	100.68	100.68	100.91	60
2022-02-22	100.97	100.97	100.79	100.79	0
2022-02-21	101.10	101.10	101.10	100.97	810
2022-02-18	101.37	101.37	101.30	101.28	920
2022-02-17	101.13	101.13	101.12	101.22	4,970
2022-02-16	101.18	101.20	101.18	101.20	0
2022-02-15	101.04	101.18	101.04	101.18	10,518
2022-02-14	101.30	101.30	101.04	101.04	0
2022-02-11	101.95	101.95	101.30	101.30	246
2022-02-10	102.47	102.47	102.37	101.95	3,684
2022-02-09	102.65	102.65	102.55	102.70	87
2022-02-08	102.55	102.55	102.55	102.81	48,323
2022-02-07	102.74	102.75	102.74	102.81	120
2022-02-04	103.42	103.42	103.10	103.31	1,244
2022-02-03	102.93	103.01	102.93	103.22	818
2022-02-02	103.37	103.37	103.37	103.18	16,005
2022-02-01	103.54	103.54	103.09	103.09	102
2022-01-31	103.40	103.40	103.40	103.54	23,258
2022-01-28	103.76	103.76	103.53	103.53	68
2022-01-27	104.03	104.03	103.76	103.76	81
2022-01-26	104.40	104.40	104.03	104.03	22,532
2022-01-25	105.16	105.16	104.40	104.40	520
2022-01-24	104.52	105.16	104.52	105.16	126
2022-01-21	103.58	104.52	103.58	104.52	1,599
2022-01-20	103.70	103.70	103.58	103.58	14,868
2022-01-19	103.89	103.89	103.70	103.70	14,868
2022-01-18	104.35	104.35	104.23	103.89	120
2022-01-17	104.31	104.31	104.11	104.11	3,877
2022-01-14	104.54	104.54	104.31	104.31	0
2022-01-13	104.49	104.54	104.49	104.54	190
2022-01-12	104.41	104.41	104.41	104.49	534
2022-01-11	104.42	104.42	104.33	104.33	216
2022-01-10	104.55	104.55	104.42	104.42	175
2022-01-07	104.74	104.74	104.55	104.55	209
2022-01-06	104.85	104.85	104.74	104.74	100
2022-01-05	104.78	104.85	104.78	104.85	3,617
2022-01-04	105.81	105.81	104.78	104.78	176
2022-01-03	105.81	105.81	105.81	105.81	0
2021-12-31	105.70	105.81	105.70	105.81	0
2021-12-30	106.14	106.14	105.70	105.70	0
2021-12-29	106.85	106.85	106.14	106.14	0
2021-12-28	106.85	106.85	106.85	106.85	0
2021-12-27	106.85	106.85	106.85	106.85	0
2021-12-24	106.79	106.85	106.79	106.85	0
2021-12-23	107.76	107.76	106.79	106.79	98,737
2021-12-22	108.02	108.02	107.76	107.76	0
2021-12-21	108.62	108.62	108.62	108.02	2,658
2021-12-20	108.59	109.10	108.59	109.10	0
2021-12-17	108.29	108.59	108.29	108.59	0
2021-12-16	108.84	108.84	108.29	108.29	1,500
2021-12-15	108.78	108.84	108.78	108.84	0
2021-12-14	109.21	109.21	108.78	108.78	0
2021-12-13	109.14	109.21	109.14	109.21	12,540
2021-12-10	109.07	109.14	109.07	109.14	15,540
2021-12-09	108.95	109.07	108.95	109.07	23,500
2021-12-08	108.69	108.95	108.69	108.95	186
2021-12-07	109.10	109.10	108.60	108.69	235,202
2021-12-06	109.11	109.11	108.81	108.81	0
2021-12-03	108.63	108.64	108.58	109.11	419
2021-12-02	108.25	108.51	108.25	108.51	0
2021-12-01	108.46	108.46	108.25	108.25	0
2021-11-30	108.51	108.51	108.51	108.46	16,549
2021-11-29	108.00	108.00	107.67	107.67	0
2021-11-26	106.54	108.00	106.54	108.00	0
2021-11-25	106.55	106.63	106.53	106.54	123
2021-11-24	106.69	106.69	106.19	106.19	0
2021-11-23	106.88	106.88	106.62	106.69	1,852
2021-11-22	107.07	107.15	107.07	106.86	455
2021-11-19	107.13	107.35	107.13	107.35	0
2021-11-18	106.46	107.13	106.46	107.13	32
2021-11-17	106.54	106.54	106.53	106.46	735
2021-11-16	107.94	107.94	107.27	107.27	23,873
2021-11-15	108.54	108.54	107.94	107.94	0
2021-11-12	108.55	108.55	108.55	108.54	710
2021-11-11	108.70	108.78	108.70	108.78	0
2021-11-10	109.31	109.31	108.70	108.70	0
2021-11-09	108.81	109.31	108.81	109.31	0
2021-11-08	109.27	109.27	108.81	108.81	0
2021-11-05	108.64	109.27	108.64	109.27	0
2021-11-04	107.45	107.45	107.45	108.64	60
2021-11-03	107.55	107.55	107.27	107.27	5,002
2021-11-02	106.65	107.55	106.65	107.55	0
2021-11-01	106.27	106.65	106.27	106.65	1,580
2021-10-29	106.99	106.99	106.27	106.27	0
2021-10-28	106.81	106.83	106.71	106.99	240
2021-10-27	106.99	107.03	106.70	106.96	161
2021-10-26	106.77	106.77	106.10	106.14	98
2021-10-25	106.50	106.50	106.40	106.40	0
2021-10-22	106.22	106.50	106.22	106.50	0
2021-10-21	106.30	106.30	106.22	106.22	0
2021-10-20	106.35	106.35	106.30	106.30	0
2021-10-19	106.26	106.31	106.26	106.35	120
2021-10-18	106.35	106.35	106.35	106.94	132,089
2021-10-15	107.32	107.32	106.67	106.67	32,900
2021-10-14	107.07	107.32	107.07	107.32	59,666
2021-10-13	106.81	107.07	106.81	107.07	23,783
2021-10-12	107.02	107.02	106.81	106.81	640
2021-10-11	107.12	107.12	107.02	107.02	39,470
2021-10-08	107.31	107.31	107.31	107.12	60
2021-10-07	107.65	107.65	107.40	107.40	0
2021-10-06	107.75	107.75	107.75	107.65	290
2021-10-05	108.33	108.33	107.69	107.69	1,605
2021-10-04	108.53	108.53	108.33	108.33	0
2021-10-01	108.65	108.65	108.53	108.53	171
2021-09-30	109.63	109.63	108.65	108.65	200
2021-09-29	109.26	109.63	109.26	109.63	39,470
2021-09-28	108.31	109.26	108.31	109.26	33,579
2021-09-27	108.75	108.75	108.31	108.31	400
2021-09-24	108.74	108.75	108.74	108.75	43,098
2021-09-23	108.92	108.95	108.92	108.74	28
2021-09-22	109.70	109.84	109.70	109.84	227,577
2021-09-21	109.49	109.70	109.49	109.70	0
2021-09-20	108.72	109.49	108.72	109.49	6,458
2021-09-17	108.93	108.93	108.72	108.72	6,605
2021-09-16	108.96	108.96	108.93	108.93	0
2021-09-15	109.16	109.16	108.96	108.96	0
2021-09-14	109.02	109.16	109.02	109.16	0
2021-09-13	109.18	109.18	109.02	109.02	0
2021-09-10	109.38	109.38	109.18	109.18	3,279
2021-09-09	109.26	109.27	109.26	109.38	2,131
2021-09-08	109.54	109.67	109.54	109.67	0
2021-09-07	109.83	109.83	109.54	109.54	16,000
2021-09-06	109.62	109.83	109.62	109.83	0
2021-09-03	109.90	109.90	109.62	109.62	177,608
2021-09-02	110.02	110.02	109.90	109.90	0
2021-09-01	109.84	110.02	109.84	110.02	0
2021-08-31	110.06	110.06	109.84	109.84	0
2021-08-30	110.06	110.06	110.06	110.06	0
2021-08-27	109.98	110.06	109.98	110.06	0
2021-08-26	109.95	109.98	109.95	109.98	0

Share	Price	Change
Mothercare (MTC)	0.85	21.43%
Proservice Bldg (PRO)	2.80	17.4%
Nexteq (NXQ)	50.00	11.11%
Headlam (HEAD)	10.50	9.6%
Brave Bison (BBSN)	86.50	8.13%

Share	Price	Change
GCM Resources (GCM)	15.00	-11.76%
Forgent (FORG)	0.01	-9.09%
Oracle Power (ORCP)	0.0425	-6.59%
Provexis (PXS)	1.02	-6.42%
Galileo Resources PLC (GLR)	0.75	-6.25%

Share	Price	Volume
Arkadian Strat (AKN)	0.012	28,921,783
Forgent (FORG)	0.01	19,617,084
Ironveld (IRON)	0.025	19,145,833
Angus Energy (ANGS)	0.195	14,317,728
Empyrean (EME)	0.05	10,100,953