iShares Core Euro Government Bond UCITS ETF (Dist) Share History

iShares Core Euro Government Bond UCITS ETF (Dist) Share Price history. The following table shows end-of-day data SEGA historical share prices for iShares Core Euro Government Bond UCITS ETF (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.

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

Date	Open	High	Low	Close	Volume
2026-08-24	91.58	91.58	91.45	91.39	201,873
2026-08-21	91.59	91.59	91.59	91.47	634
2026-08-20	91.78	91.78	91.78	91.51	3,807
2026-08-19	91.35	91.35	91.35	91.50	749
2026-08-18	91.50	91.50	91.29	91.29	1,158
2026-08-17	91.59	91.59	91.59	91.50	436
2026-08-14	92.01	92.01	91.62	91.62	3,629
2026-08-13	92.09	92.09	92.09	92.01	3,057
2026-08-12	91.91	92.00	91.91	91.86	1,839
2026-08-11	91.64	91.64	91.64	91.82	4,508
2026-08-10	92.27	92.27	92.17	91.72	2,688
2026-08-07	92.30	92.31	92.30	92.31	3,388
2026-08-06	92.51	92.51	92.51	92.30	13,869
2026-08-05	92.69	92.69	92.55	92.51	3,595
2026-08-04	92.21	92.36	92.21	92.37	10,847
2026-08-03	91.57	92.14	91.57	92.14	5,201
2026-07-31	91.96	91.96	91.54	91.54	4,470
2026-07-30	91.91	91.91	91.91	91.96	6,760
2026-07-29	92.22	92.32	91.93	91.97	6,029
2026-07-28	92.11	92.17	92.09	92.30	2,447
2026-07-27	91.89	92.04	91.88	91.95	901
2026-07-24	91.45	91.52	91.45	91.50	873
2026-07-23	91.30	91.30	91.30	91.30	11,153
2026-07-22	91.34	91.34	91.34	91.34	565
2026-07-21	91.11	91.39	91.11	91.39	7,979
2026-07-20	91.16	91.27	91.16	91.26	666
2026-07-17	91.25	91.25	91.25	91.36	2,760
2026-07-16	91.03	91.03	91.01	91.11	393
2026-07-15	92.71	92.71	92.50	92.44	8,767
2026-07-14	92.65	92.78	92.65	93.19	280
2026-07-13	93.10	93.10	93.02	92.94	35,942
2026-07-10	93.15	93.15	93.13	93.18	20,488
2026-07-09	92.89	93.26	92.88	93.21	2,414
2026-07-08	93.33	93.45	93.20	92.87	5,670
2026-07-07	93.80	93.80	93.80	93.69	573
2026-07-06	94.42	94.43	94.14	94.03	470
2026-07-03	94.34	94.34	94.34	94.28	5,086
2026-07-02	94.23	94.23	94.23	94.35	19,475
2026-07-01	94.97	94.97	94.86	94.66	1,009
2026-06-30	95.26	95.38	95.26	95.10	1,518
2026-06-29	95.43	95.43	95.31	95.28	5,576
2026-06-26	95.26	95.43	95.26	95.43	1,522
2026-06-25	95.34	95.37	95.29	95.26	1,658
2026-06-24	95.00	95.00	95.00	95.28	12,718
2026-06-23	94.98	95.06	94.98	95.00	348
2026-06-22	95.08	95.08	94.88	94.88	846
2026-06-19	95.08	95.08	95.08	95.08	5,402
2026-06-18	95.43	95.43	95.43	95.51	4,887
2026-06-17	95.10	95.32	95.10	95.32	30,469
2026-06-16	95.27	95.27	95.27	95.10	6,401
2026-06-15	94.89	95.04	94.89	94.87	226
2026-06-12	94.71	94.71	94.71	94.51	1,578
2026-06-11	93.92	94.37	93.92	94.37	18,316
2026-06-10	93.94	93.94	93.94	93.92	274
2026-06-09	94.13	94.13	94.13	94.11	8,516
2026-06-08	94.15	94.25	94.15	94.28	14,539
2026-06-05	94.57	94.63	94.22	94.22	565
2026-06-04	94.59	94.66	94.59	94.54	1,723
2026-06-03	94.70	94.70	94.34	94.34	5,528
2026-06-02	94.92	94.92	94.70	94.70	1,782
2026-06-01	94.95	94.95	94.63	94.58	224,234
2026-05-29	95.20	95.28	95.20	95.28	8,567
2026-05-28	94.84	95.22	94.84	95.21	3,154
2026-05-27	95.01	95.01	95.01	94.97	7,260
2026-05-26	94.11	94.80	94.11	94.69	11,105
2026-05-25	94.26	94.26	94.26	94.26	0
2026-05-22	94.24	94.24	94.24	94.26	10,817
2026-05-21	93.90	93.90	93.90	93.95	7,741
2026-05-20	93.79	94.19	93.79	94.03	46,289
2026-05-19	94.13	94.13	93.67	93.53	20,369
2026-05-18	94.20	94.30	94.08	94.09	2,563
2026-05-15	94.38	94.38	94.38	94.42	21,470
2026-05-14	94.03	94.42	94.03	94.42	1,214
2026-05-13	94.00	94.00	94.00	94.03	3,593
2026-05-12	94.16	94.16	94.16	94.23	5,780
2026-05-11	94.50	94.50	94.50	94.10	761
2026-05-08	94.46	94.46	94.43	94.43	531
2026-05-07	94.61	94.61	94.61	94.46	12,141
2026-05-06	94.00	94.41	94.00	94.46	28,259
2026-05-05	93.41	93.85	93.41	93.71	5,819
2026-05-04	94.01	94.01	94.01	94.01	0
2026-05-01	93.85	93.95	93.85	94.01	1,690
2026-04-30	93.77	94.11	93.77	93.96	23,484
2026-04-29	94.04	94.04	94.04	93.91	8,057
2026-04-28	94.03	94.03	94.03	94.16	3,755
2026-04-27	94.41	94.41	94.12	94.19	2,643
2026-04-24	94.30	94.30	94.25	94.51	1,172
2026-04-23	94.63	94.63	94.53	94.53	792
2026-04-22	94.80	94.80	94.63	94.63	1,028
2026-04-21	95.12	95.12	95.09	94.80	2,053
2026-04-20	94.64	95.11	94.64	95.08	401
2026-04-17	94.78	95.38	94.78	95.24	871
2026-04-16	94.50	94.68	94.50	94.68	785
2026-04-15	94.58	94.58	94.58	94.50	6,854
2026-04-14	94.26	94.38	94.26	94.56	2,068
2026-04-13	94.41	94.41	94.41	94.20	708
2026-04-10	94.73	94.73	94.73	94.57	828
2026-04-09	95.00	95.00	95.00	94.86	30,065
2026-04-08	95.30	95.56	95.26	95.10	14,750
2026-04-07	94.99	94.99	94.30	94.34	5,477
2026-04-06	94.81	94.81	94.81	94.81	0
2026-04-03	94.81	94.81	94.81	94.81	0
2026-04-02	94.70	94.81	94.70	94.81	1,473
2026-04-01	94.99	94.99	94.99	94.70	61,215
2026-03-31	93.53	94.10	93.53	94.69	137,123
2026-03-30	94.01	94.01	93.69	93.86	19,400
2026-03-27	93.25	93.25	93.25	93.32	3,134
2026-03-26	94.12	94.12	93.35	93.35	172,146
2026-03-25	94.00	94.16	94.00	94.12	1,727
2026-03-24	93.84	93.86	93.59	93.70	2,598
2026-03-23	93.90	93.90	93.76	93.66	5,377
2026-03-20	94.34	94.34	94.34	93.75	738
2026-03-19	93.76	93.88	93.76	93.93	1,470
2026-03-18	94.48	94.48	94.26	94.26	3,010
2026-03-17	94.17	94.17	94.17	94.48	4,602
2026-03-16	93.94	94.14	93.94	94.14	468
2026-03-13	93.79	93.90	93.75	93.94	6,844
2026-03-12	94.24	94.24	94.24	93.98	10,602
2026-03-11	94.61	94.61	94.47	94.31	1,232
2026-03-10	95.21	95.21	95.21	95.20	490
2026-03-09	94.44	94.44	94.44	94.82	1,625
2026-03-06	95.36	95.36	95.36	94.93	1,011,201
2026-03-05	96.17	96.17	96.05	95.49	2,801
2026-03-04	96.00	96.00	95.95	96.30	6,502
2026-03-03	96.48	96.48	95.85	95.99	39,565
2026-03-02	97.75	97.77	96.98	96.99	13,519
2026-02-27	97.38	97.58	97.38	97.85	4,388
2026-02-26	97.36	97.36	96.90	97.07	1,531
2026-02-25	96.88	96.92	96.82	96.86	12,406
2026-02-24	97.05	97.06	96.97	96.71	7,757
2026-02-23	96.91	97.00	96.79	96.99	4,404
2026-02-20	96.82	96.82	96.82	96.78	4,661
2026-02-19	96.58	96.86	96.58	96.86	1,985
2026-02-18	96.78	96.78	96.58	96.58	19,573
2026-02-17	96.43	96.43	96.43	96.78	2,804
2026-02-16	96.25	96.25	96.09	96.15	4,356
2026-02-13	96.26	96.26	96.00	96.24	300
2026-02-12	95.91	96.18	95.91	96.18	825
2026-02-11	95.99	96.10	95.97	95.91	4,116
2026-02-10	95.79	95.99	95.78	95.88	3,339
2026-02-09	95.69	95.94	95.63	95.63	5,881
2026-02-06	95.64	95.64	95.64	95.35	3,278
2026-02-05	95.10	95.70	95.10	95.64	4,109
2026-02-04	94.65	94.65	94.53	94.83	54,577
2026-02-03	94.48	94.48	94.48	94.51	12,269
2026-02-02	95.64	95.64	94.93	94.93	1,080
2026-01-30	95.25	95.29	95.18	95.14	29,640
2026-01-29	95.13	95.29	95.13	95.29	6,392
2026-01-28	95.52	95.52	95.30	95.13	32,145
2026-01-27	95.26	95.26	95.26	95.47	20,094
2026-01-26	95.18	95.20	95.18	95.22	1,733
2026-01-23	95.02	95.06	94.92	94.90	6,745
2026-01-22	95.34	95.45	95.33	95.30	370
2026-01-21	95.70	95.70	95.60	95.31	9,308
2026-01-20	94.98	95.32	94.97	95.45	25,562
2026-01-19	95.10	95.10	95.10	95.09	8,481
2026-01-16	95.13	95.13	95.05	95.02	15,589
2026-01-15	96.29	96.29	95.21	95.21	9,657
2026-01-14	96.22	96.22	96.22	96.29	10,491
2026-01-13	96.18	96.18	96.18	96.13	69,534
2026-01-12	96.22	96.30	96.22	96.29	8,951
2026-01-09	96.29	96.29	96.11	96.13	20,891
2026-01-08	96.16	96.16	96.14	96.14	10,344
2026-01-07	95.99	96.16	95.99	96.16	14,675
2026-01-06	95.50	95.68	95.50	95.77	6,661
2026-01-05	96.36	96.36	95.68	95.66	64,008
2026-01-02	96.57	96.57	96.17	95.92	10,922
2026-01-01	96.61	96.61	96.61	96.61	0
2025-12-31	96.48	96.60	96.48	96.61	35
2025-12-30	96.31	96.50	96.31	96.50	10,600
2025-12-29	96.61	97.03	96.54	96.50	20,345
2025-12-26	96.34	96.34	96.34	96.34	0
2025-12-25	96.34	96.34	96.34	96.34	0
2025-12-24	96.37	96.41	96.37	96.34	1,297
2025-12-23	96.28	96.46	96.23	96.41	9,259
2025-12-22	96.13	96.13	96.13	96.18	14,673
2025-12-19	96.17	96.62	96.17	96.46	12,202
2025-12-18	96.81	96.81	96.78	96.78	3,425
2025-12-17	97.19	97.19	96.81	96.81	17,858
2025-12-16	96.94	96.94	96.82	96.82	15,903
2025-12-15	96.82	96.82	96.82	96.94	2,356
2025-12-12	96.82	96.82	96.82	96.85	5,028
2025-12-11	96.58	96.58	96.58	96.60	9,741
2025-12-10	96.33	96.33	96.20	96.27	12,425
2025-12-09	96.20	96.32	96.20	96.36	2,639
2025-12-08	96.63	96.63	96.62	96.09	1,546
2025-12-05	96.63	96.63	96.50	96.50	639
2025-12-04	96.95	96.96	96.95	96.63	4,477
2025-12-03	97.43	97.43	97.43	96.89	633
2025-12-02	97.41	97.41	97.41	97.44	51,117
2025-12-01	97.19	97.30	97.19	97.39	235
2025-11-28	97.47	97.47	97.39	97.42	5,884
2025-11-27	97.44	97.46	97.39	97.35	5,773
2025-11-26	97.40	97.40	97.40	97.54	2,914
2025-11-25	97.93	97.93	97.47	97.58	7,303
2025-11-24	97.63	97.68	97.58	97.63	1,724
2025-11-21	97.90	97.90	97.69	97.46	1,753
2025-11-20	97.85	97.85	97.48	97.65	223
2025-11-19	97.82	98.03	97.82	97.85	471
2025-11-18	97.86	97.86	97.86	97.70	1,775
2025-11-17	98.23	98.23	98.23	97.69	2,683
2025-11-14	98.27	98.27	98.00	97.91	9,494
2025-11-13	98.88	98.89	98.14	98.07	2,302
2025-11-12	98.00	98.00	98.00	98.37	11,382
2025-11-11	97.58	97.91	97.58	97.91	3,066
2025-11-10	97.47	97.73	97.47	97.58	10,945
2025-11-07	97.71	97.71	97.71	97.65	3,095
2025-11-06	97.89	97.89	97.85	97.84	8,768
2025-11-05	97.97	98.12	97.81	97.77	1,636
2025-11-04	97.82	97.82	97.82	97.97	2,313
2025-11-03	97.60	97.60	97.51	97.50	4,686
2025-10-31	97.94	97.94	97.64	97.74	5,781
2025-10-30	98.11	98.11	97.91	97.91	4,001
2025-10-29	98.11	98.11	98.11	98.11	2,996
2025-10-28	97.34	97.55	97.34	97.68	1,594
2025-10-27	97.09	97.18	96.98	97.13	1,076
2025-10-24	97.17	97.17	97.17	97.20	1,086
2025-10-23	97.00	97.00	97.00	97.16	2,283
2025-10-22	97.29	97.29	97.09	97.01	2,201
2025-10-21	96.93	96.97	96.93	96.86	3,396
2025-10-20	96.99	96.99	96.89	96.84	651
2025-10-17	97.33	97.33	97.33	97.06	4,393
2025-10-16	96.79	96.79	96.79	97.02	1,888
2025-10-15	97.15	97.15	97.01	96.97	107,163
2025-10-14	96.79	96.79	96.79	96.98	1,983
2025-10-13	96.56	96.56	96.15	96.26	3,014
2025-10-10	96.43	96.48	96.43	96.52	305
2025-10-09	95.78	95.93	95.78	95.93	838
2025-10-08	95.71	95.78	95.71	95.78	1,595
2025-10-07	95.83	95.83	95.70	95.71	3,116
2025-10-06	96.05	96.05	95.60	95.77	3,080
2025-10-03	96.45	96.45	96.30	96.23	11,148
2025-10-02	95.95	96.24	95.95	96.24	146
2025-10-01	96.33	96.33	95.89	95.95	842
2025-09-30	96.25	96.25	96.25	96.18	478
2025-09-29	96.15	96.36	96.06	96.28	377
2025-09-26	96.11	96.11	96.11	95.90	1,205
2025-09-25	96.05	96.05	95.94	95.99	5,517
2025-09-24	95.89	95.93	95.89	95.93	4,121
2025-09-23	95.83	95.89	95.83	95.89	5,600
2025-09-22	95.96	96.00	95.85	95.83	15,803
2025-09-19	95.90	95.90	95.85	95.83	11,971
2025-09-18	95.79	95.79	95.79	95.79	3,031
2025-09-17	95.83	95.83	95.83	95.79	121
2025-09-16	95.54	95.72	95.54	95.73	13,231
2025-09-15	95.06	95.32	95.06	95.44	95
2025-09-12	95.71	95.71	95.71	95.23	1,234
2025-09-11	95.57	95.64	95.57	95.58	5,185
2025-09-10	95.63	95.63	95.63	95.51	324
2025-09-09	95.82	95.82	95.57	95.57	17,075
2025-09-08	95.76	95.77	95.54	95.82	7,430
2025-09-05	95.16	95.65	95.16	95.65	562
2025-09-04	95.25	95.29	95.20	95.16	91
2025-09-03	95.10	95.17	95.10	95.17	53,713
2025-09-02	94.74	94.74	94.74	95.10	232,687
2025-09-01	94.98	94.98	94.98	94.67	1,398
2025-08-29	95.14	95.23	95.14	95.00	6,167
2025-08-28	94.87	94.87	94.87	94.90	989
2025-08-27	94.75	94.75	94.53	94.59	35,811
2025-08-26	94.89	94.89	94.83	94.89	28,372
2025-08-25	95.28	95.28	95.28	95.28	0
2025-08-22	95.06	95.06	95.06	95.28	1,659
2025-08-21	95.27	95.27	94.93	94.93	971
2025-08-20	94.72	94.72	94.72	95.27	17,493
2025-08-19	94.86	94.86	94.69	94.90	83,058
2025-08-18	94.68	94.68	94.67	94.67	53
2025-08-15	94.94	94.94	94.79	94.68	5,089
2025-08-14	95.34	95.34	94.84	94.84	78
2025-08-13	95.02	95.34	95.02	95.34	793
2025-08-12	94.98	94.98	94.90	95.02	9,067
2025-08-11	95.65	95.65	95.39	95.39	9,291
2025-08-08	95.98	95.98	95.65	95.65	325
2025-08-07	96.56	96.56	96.56	95.98	332
2025-08-06	96.39	96.47	96.39	96.47	247
2025-08-05	96.42	96.42	96.42	96.39	14,004
2025-08-04	96.18	96.28	96.03	96.37	13,498
2025-08-01	95.36	95.36	95.29	96.08	1,069
2025-07-31	95.33	95.33	95.33	95.31	22,224
2025-07-30	95.30	95.30	95.06	95.07	1,419
2025-07-29	95.51	95.51	95.32	95.32	160
2025-07-28	96.23	96.23	95.62	95.51	5,969
2025-07-25	95.79	95.79	95.66	96.04	197
2025-07-24	95.68	95.68	95.68	95.75	1,753
2025-07-23	96.05	96.05	95.85	95.80	387
2025-07-22	95.91	96.23	95.91	96.23	5,988
2025-07-21	95.60	95.80	95.60	95.91	14,738
2025-07-18	94.99	94.99	94.99	95.32	4,168
2025-07-17	95.11	95.15	95.11	95.18	78
2025-07-16	96.50	96.50	96.50	96.61	1,176
2025-07-15	96.55	96.72	96.22	96.22	1,618
2025-07-14	96.54	96.54	96.54	96.41	2,944
2025-07-11	96.05	96.12	96.05	96.12	213
2025-07-10	95.97	95.97	95.97	95.79	10
2025-07-09	96.12	96.12	96.03	96.03	226
2025-07-08	96.06	96.12	96.06	96.12	746
2025-07-07	96.83	96.83	96.02	96.06	1,568
2025-07-04	96.67	96.71	96.67	96.72	206
2025-07-03	96.61	96.61	96.61	96.41	435
2025-07-02	95.94	96.11	95.94	96.53	2,450
2025-07-01	95.79	95.80	95.79	96.18	2,315
2025-06-30	95.49	95.93	95.49	95.70	1,204
2025-06-27	95.44	95.51	95.44	95.46	9,144
2025-06-26	95.48	95.48	95.48	95.33	14,095
2025-06-25	95.37	95.63	95.34	95.47	427
2025-06-24	95.46	95.46	95.46	95.56	767
2025-06-23	95.94	95.94	95.94	95.86	3,207
2025-06-20	96.04	96.04	95.55	95.77	35,162
2025-06-19	95.85	95.85	95.53	95.53	5,848
2025-06-18	95.88	95.88	95.88	95.95	419
2025-06-17	95.44	95.49	95.44	95.49	1,632
2025-06-16	95.12	95.44	95.12	95.44	376
2025-06-13	95.98	95.98	95.98	95.12	8,658
2025-06-12	95.60	95.87	95.60	95.70	2,911
2025-06-11	94.76	94.97	94.76	94.97	10,648
2025-06-10	94.18	94.76	94.18	94.76	1,906
2025-06-09	94.38	94.38	94.13	94.18	1,265
2025-06-06	94.39	94.44	94.26	94.19	30,137
2025-06-05	94.53	94.53	94.53	93.98	4,174
2025-06-04	94.30	94.30	94.30	94.34	7,336
2025-06-03	94.49	94.49	94.37	94.37	80
2025-06-02	94.26	94.34	94.19	94.49	16,191
2025-05-30	94.36	94.36	94.36	94.42	6,871
2025-05-29	93.58	93.58	93.58	94.36	82
2025-05-28	93.78	93.83	93.70	93.74	7,807
2025-05-27	93.93	93.93	93.61	93.79	441
2025-05-26	93.77	93.77	93.77	93.77	8,977
2025-05-23	93.35	93.35	93.35	93.50	2,226
2025-05-22	93.36	93.36	93.18	93.26	9,060
2025-05-21	93.63	93.76	93.63	93.59	2,478
2025-05-20	93.83	93.83	93.72	93.73	14,572
2025-05-19	93.57	93.67	93.57	93.85	13,329
2025-05-16	93.53	93.64	93.53	93.64	18,747
2025-05-15	93.72	93.72	93.47	93.53	3,907
2025-05-14	93.09	93.19	93.09	93.13	22,615
2025-05-13	93.22	93.22	93.00	93.10	3,828
2025-05-12	93.38	93.67	93.28	93.28	46,921
2025-05-09	94.38	94.38	94.22	94.37	34,539
2025-05-08	94.56	95.12	94.56	94.60	25,669
2025-05-07	94.83	95.07	94.83	95.15	3,176
2025-05-06	95.34	95.34	94.55	94.59	5,593
2025-05-05	95.11	95.11	95.11	95.11	329
2025-05-02	95.01	95.41	95.01	95.09	8,278
2025-05-01	95.21	95.65	95.21	95.02	1,984
2025-04-30	95.08	95.08	95.08	95.23	594
2025-04-29	94.92	94.92	94.90	94.98	1,841
2025-04-28	95.36	95.40	94.79	94.88	5,752
2025-04-25	95.49	95.65	95.28	95.50	70,370
2025-04-24	95.55	95.59	95.55	95.71	41,160
2025-04-23	95.48	95.54	95.47	95.55	64,562
2025-04-22	96.00	96.03	95.83	95.90	38,202
2025-04-21	95.74	95.74	95.74	95.74	0
2025-04-18	95.74	95.74	95.74	95.74	0
2025-04-17	95.67	95.67	95.37	95.74	3,751
2025-04-16	95.70	95.70	95.30	95.55	6,103
2025-04-15	95.03	95.03	95.02	94.89	3,859
2025-04-14	96.27	96.27	95.87	95.97	2,797
2025-04-11	96.00	96.00	96.00	96.30	50,800
2025-04-10	93.98	94.34	93.98	95.48	83,946
2025-04-09	94.88	94.88	94.88	95.54	183,157
2025-04-08	94.92	94.92	94.30	94.31	5,676
2025-04-07	94.74	94.88	94.52	94.72	21,709
2025-04-04	93.57	94.72	93.57	94.26	8,419
2025-04-03	92.86	92.97	92.42	93.04	80,623
2025-04-02	92.23	92.23	91.95	92.00	56
2025-04-01	91.86	92.11	91.86	92.11	1,909
2025-03-31	92.19	92.21	91.84	91.86	41,574
2025-03-28	91.70	91.70	91.70	91.89	40,661
2025-03-27	91.32	91.34	91.32	91.25	17,104
2025-03-26	91.57	91.57	91.49	91.51	4,493
2025-03-25	91.29	91.29	91.28	91.27	24,326
2025-03-24	91.68	91.68	91.68	91.55	143
2025-03-21	91.82	91.82	91.73	91.72	1,110
2025-03-20	92.12	92.12	92.12	91.54	6,571
2025-03-19	92.06	92.08	92.06	91.74	40,647
2025-03-18	91.89	91.96	91.89	91.87	19,910
2025-03-17	91.78	91.84	91.72	91.94	2,376
2025-03-14	91.59	91.59	91.59	91.57	1,468
2025-03-13	91.32	91.32	91.13	91.32	72,036
2025-03-12	91.71	91.71	91.47	91.47	275
2025-03-11	91.84	91.84	91.72	91.71	8,145
2025-03-10	91.82	91.82	91.46	91.56	10,541
2025-03-07	91.23	91.67	91.23	91.46	15,835
2025-03-06	90.99	91.25	90.95	91.19	45,438
2025-03-05	91.50	91.50	91.49	91.40	2,639
2025-03-04	92.11	92.11	92.11	91.99	34,983
2025-03-03	92.13	92.13	91.82	91.82	239
2025-02-28	92.54	92.54	92.54	92.41	3,290
2025-02-27	92.36	92.36	92.07	92.07	10,121
2025-02-26	92.42	92.42	92.36	92.36	35,182
2025-02-25	92.39	92.39	92.38	92.42	602
2025-02-24	92.11	92.11	91.95	92.12	2,685
2025-02-21	91.75	91.95	91.75	91.95	43,351
2025-02-20	91.65	91.65	91.55	91.75	461
2025-02-19	92.18	92.18	91.59	91.59	34,502
2025-02-18	92.11	92.22	92.11	92.18	43,582
2025-02-17	92.53	92.53	92.45	92.35	4,185
2025-02-14	92.75	92.75	92.75	92.86	591
2025-02-13	92.65	92.93	92.65	92.93	380
2025-02-12	92.76	92.76	92.63	92.65	743
2025-02-11	93.40	93.40	92.76	92.73	2,111
2025-02-10	92.80	93.19	92.80	93.16	1,071
2025-02-07	93.29	93.29	93.14	93.14	587
2025-02-06	92.96	93.55	92.96	93.29	12,603
2025-02-05	92.78	93.14	92.78	93.14	11,693
2025-02-04	92.72	92.78	92.72	92.78	296
2025-02-03	92.94	92.94	92.08	92.60	23,549
2025-01-31	92.50	92.64	92.50	92.81	9,135
2025-01-30	92.46	92.63	92.46	92.50	1,777
2025-01-29	92.40	92.52	92.40	92.32	173
2025-01-28	92.50	92.50	92.50	92.46	343
2025-01-27	93.05	93.05	92.80	92.95	3,203
2025-01-24	93.06	93.06	92.75	92.75	66
2025-01-23	93.41	93.41	93.06	93.06	365
2025-01-22	93.60	93.60	93.50	93.41	39,980
2025-01-21	93.35	93.44	93.35	93.44	21,046
2025-01-20	93.65	93.65	93.65	93.35	10,814
2025-01-17	93.31	93.31	93.31	93.12	2,083
2025-01-16	92.85	92.85	92.67	92.69	5,211
2025-01-15	93.28	93.30	93.28	93.53	4,364
2025-01-14	92.80	93.12	92.80	93.12	5,100
2025-01-13	92.91	92.91	92.80	92.80	1,816
2025-01-10	92.92	92.97	92.78	92.91	783
2025-01-09	93.16	93.16	93.15	93.01	1,177
2025-01-08	92.55	92.88	92.55	92.78	32,316
2025-01-07	92.97	92.97	92.73	92.57	2,411
2025-01-06	92.69	92.90	92.69	92.86	1,749
2025-01-03	93.20	93.20	93.20	92.72	2,386
2025-01-02	92.99	92.99	92.99	93.09	385
2025-01-01	93.36	93.36	93.36	93.36	0
2024-12-31	93.26	93.36	93.26	93.36	0
2024-12-30	93.15	93.34	93.15	93.26	53,015
2024-12-27	93.21	93.21	93.15	92.99	17,256
2024-12-26	93.53	93.53	93.53	93.53	0
2024-12-25	93.53	93.53	93.53	93.53	0
2024-12-24	93.54	93.54	93.53	93.53	4,226
2024-12-23	93.27	93.27	93.27	93.54	8,840
2024-12-20	93.69	93.69	93.69	93.54	5,326
2024-12-19	93.09	93.09	93.09	93.22	53,237
2024-12-18	93.70	93.70	93.38	93.42	7,378
2024-12-17	93.57	93.60	93.57	93.59	3,602
2024-12-16	94.31	94.31	93.84	93.69	2,676
2024-12-13	93.96	94.18	93.96	94.18	2,264
2024-12-12	93.95	93.95	93.95	93.96	3,293
2024-12-11	94.31	94.31	94.00	94.00	2,242
2024-12-10	94.73	94.73	94.73	94.31	6,039
2024-12-09	94.84	94.84	94.65	94.65	51
2024-12-06	94.82	94.84	94.82	94.84	9,755
2024-12-05	94.80	94.80	94.80	94.82	12,781
2024-12-04	94.92	94.92	94.79	94.79	4,358
2024-12-03	94.54	94.54	94.54	94.92	25,100
2024-12-02	94.66	94.66	94.66	94.86	129,284
2024-11-29	94.82	94.84	94.76	94.82	3,090
2024-11-28	94.59	94.66	94.59	94.66	42,069
2024-11-27	94.40	94.44	94.40	94.44	3,100
2024-11-26	94.40	94.40	94.40	94.40	34,353
2024-11-25	94.01	94.01	94.00	94.34	5,017
2024-11-22	93.82	93.82	93.82	93.63	1,303
2024-11-21	93.55	93.55	93.55	93.48	2,471
2024-11-20	93.76	93.76	93.39	93.39	4,777
2024-11-19	94.04	94.04	94.04	93.76	21,812
2024-11-18	93.70	93.70	93.70	93.67	11,071
2024-11-15	93.38	93.38	93.38	93.66	7,759
2024-11-14	93.12	93.21	93.12	93.35	1,054
2024-11-13	93.19	93.19	93.19	92.94	484
2024-11-12	92.70	93.10	92.70	93.10	3,701
2024-11-11	92.72	92.72	92.72	92.70	1,236
2024-11-08	92.79	92.79	92.79	92.71	29,178
2024-11-07	92.61	92.61	92.61	92.29	1,712
2024-11-06	92.77	92.77	92.61	92.61	3,365
2024-11-05	93.76	93.76	93.43	93.43	5,013
2024-11-04	93.29	93.76	93.29	93.76	419
2024-11-01	93.73	93.80	93.73	93.29	5,011
2024-10-31	93.14	94.02	93.14	94.02	1,186
2024-10-30	93.34	93.34	93.08	93.14	3,467
2024-10-29	93.52	93.52	92.92	92.92	499
2024-10-28	93.42	93.52	93.42	93.52	912
2024-10-25	93.60	93.60	93.60	93.42	4,162
2024-10-24	93.49	93.49	93.49	93.68	12
2024-10-23	93.06	93.06	93.06	93.25	627
2024-10-22	93.41	93.41	93.14	93.14	2,625
2024-10-21	93.63	93.63	93.63	93.41	1,052
2024-10-18	93.84	93.84	93.84	94.04	5,920
2024-10-17	94.27	94.27	93.68	93.87	478
2024-10-16	93.61	94.34	93.61	94.34	25
2024-10-15	93.73	93.73	93.37	93.61	708
2024-10-14	93.51	93.51	93.51	93.54	427
2024-10-11	93.77	93.77	93.47	93.62	206
2024-10-10	93.65	93.78	93.65	93.78	464
2024-10-09	93.83	93.83	93.70	93.65	158,696
2024-10-08	93.87	93.87	93.87	93.82	4,870
2024-10-07	94.00	94.00	94.00	93.89	7,381
2024-10-04	93.81	93.81	93.81	93.87	13,128
2024-10-03	93.97	94.58	93.97	94.58	1,456
2024-10-02	94.22	94.22	94.22	93.97	20,901
2024-10-01	93.64	94.45	93.64	94.45	16,731
2024-09-30	93.83	93.83	93.64	93.64	234
2024-09-27	93.72	93.83	93.72	93.83	1,148
2024-09-26	93.79	93.79	93.79	93.59	2,602
2024-09-25	94.00	94.00	94.00	93.65	356
2024-09-24	93.54	93.78	93.54	93.78	1,633
2024-09-23	93.80	93.80	93.80	93.54	2,670
2024-09-20	93.86	93.86	93.86	93.89	2,043
2024-09-19	94.36	94.36	94.07	94.07	44
2024-09-18	94.98	94.98	94.36	94.36	6,625
2024-09-17	94.95	94.95	94.95	94.98	6,182
2024-09-16	94.87	94.87	94.83	94.94	7
2024-09-13	95.04	95.04	95.04	94.86	1,111
2024-09-12	95.30	95.30	94.77	94.77	0
2024-09-11	95.02	95.35	94.99	95.30	7,306
2024-09-10	94.33	94.64	94.33	94.78	53,557
2024-09-09	94.47	94.47	94.24	94.68	938
2024-09-06	94.54	94.54	94.54	94.69	68,683
2024-09-05	94.34	94.34	94.34	94.25	5,138
2024-09-04	93.90	93.90	93.90	94.18	94,896
2024-09-03	93.77	93.77	93.77	93.78	2,924
2024-09-02	93.48	93.48	93.32	93.32	27,820
2024-08-30	93.52	93.66	93.52	93.48	2,260
2024-08-29	93.64	93.64	93.64	93.52	115
2024-08-28	93.71	93.78	93.71	93.78	12,652
2024-08-27	94.37	94.39	93.68	93.71	156
2024-08-26	94.51	94.51	94.51	94.51	0
2024-08-23	94.42	94.53	94.42	94.51	6,852
2024-08-22	95.09	95.09	94.96	94.57	364
2024-08-21	94.98	94.98	94.98	95.17	3,013
2024-08-20	94.81	95.15	94.81	95.15	16
2024-08-19	94.75	94.81	94.75	94.81	2,055
2024-08-16	94.96	94.96	94.96	94.75	10,256
2024-08-15	95.79	95.79	95.79	94.89	909
2024-08-14	95.42	95.88	95.42	95.88	1,320
2024-08-13	94.99	95.44	94.99	95.42	5,689
2024-08-12	95.12	95.12	95.12	95.21	2,398
2024-08-09	95.05	95.15	95.05	95.15	799
2024-08-08	95.30	95.30	95.05	95.05	222
2024-08-07	95.10	95.39	95.10	95.30	4,775
2024-08-06	95.59	95.88	95.59	95.88	2,430
2024-08-05	95.57	95.57	95.57	95.59	77,023
2024-08-02	94.45	94.70	94.45	95.04	18,026
2024-08-01	93.37	93.77	93.37	93.77	8,073
2024-07-31	93.35	93.36	93.35	93.37	396
2024-07-30	92.84	92.97	92.84	92.97	2,736
2024-07-29	93.00	93.09	92.90	92.84	314
2024-07-26	92.61	92.80	92.61	92.80	1,617
2024-07-25	92.61	92.61	92.61	92.61	2,014
2024-07-24	92.25	92.25	92.10	92.10	1,487
2024-07-23	92.31	92.31	92.25	92.25	6,580
2024-07-22	92.39	92.39	92.31	92.31	1,130
2024-07-19	92.54	92.54	92.39	92.39	908
2024-07-18	93.33	93.33	92.54	92.54	8,870
2024-07-17	93.22	93.22	93.22	93.33	3,332
2024-07-16	93.05	93.23	93.05	93.23	1,035
2024-07-15	92.81	93.00	92.81	93.05	764
2024-07-12	92.93	92.93	92.88	92.73	2,513
2024-07-11	92.96	92.96	92.96	93.04	1,594
2024-07-10	93.06	93.06	93.04	92.79	4,754
2024-07-09	92.98	92.98	92.82	92.67	1,909
2024-07-08	92.84	92.84	92.84	92.92	8,888
2024-07-05	92.61	92.84	92.61	92.84	2,275
2024-07-04	93.04	93.04	93.04	92.61	3,361
2024-07-03	92.49	92.74	92.49	92.65	2,943
2024-07-02	92.22	92.22	92.22	92.31	3,501
2024-07-01	92.73	92.73	92.38	92.38	566
2024-06-28	92.54	92.54	92.54	92.73	24,101
2024-06-27	92.69	92.69	92.69	92.72	2,906
2024-06-26	92.97	92.97	92.84	92.84	4,479
2024-06-25	92.94	92.99	92.94	92.97	51,589
2024-06-24	93.02	93.02	92.92	92.92	176
2024-06-21	92.95	93.02	92.95	93.02	751
2024-06-20	92.84	92.95	92.84	92.95	6,011
2024-06-19	93.23	93.23	92.84	92.84	9,868
2024-06-18	93.00	93.00	92.99	93.23	3,007
2024-06-17	93.21	93.21	93.21	92.87	22,708
2024-06-14	92.43	92.91	92.43	92.91	998
2024-06-13	92.32	92.45	92.32	92.43	2,342
2024-06-12	91.78	92.57	91.78	92.57	1
2024-06-11	91.74	91.78	91.74	91.78	2,319
2024-06-10	92.10	92.10	92.08	91.74	7,334
2024-06-07	93.58	93.58	92.91	92.91	1,867
2024-06-06	93.62	93.72	93.53	93.58	3,285
2024-06-05	93.61	93.61	93.61	93.82	15,227
2024-06-04	93.52	93.52	93.52	93.52	69
2024-06-03	93.02	93.18	93.01	93.31	842
2024-05-31	93.09	93.10	93.09	93.02	868
2024-05-30	92.56	92.81	92.56	92.81	286
2024-05-29	93.18	93.18	92.56	92.56	799
2024-05-28	93.43	93.43	93.43	93.18	838
2024-05-27	93.27	93.27	93.27	93.27	0
2024-05-24	93.16	93.27	93.16	93.27	18,020
2024-05-23	93.50	93.50	93.16	93.16	3,973
2024-05-22	93.88	93.88	93.51	93.51	4,979
2024-05-21	93.85	93.85	93.85	93.88	9,607
2024-05-20	94.08	94.08	93.90	93.90	4,070
2024-05-17	94.73	94.73	94.08	94.08	2,785
2024-05-16	94.83	94.83	94.83	94.73	4,851
2024-05-15	94.25	94.86	94.25	94.86	235
2024-05-14	94.40	94.40	94.25	94.25	4,067
2024-05-13	94.46	94.46	94.46	94.40	509
2024-05-10	94.52	94.52	94.51	94.43	114
2024-05-09	94.61	94.67	94.61	94.64	11,764
2024-05-08	94.89	94.89	94.89	94.80	2,959
2024-05-07	94.69	94.69	94.69	94.91	1,363
2024-05-06	94.29	94.29	94.29	94.29	0
2024-05-03	93.80	94.20	93.79	94.29	8,173
2024-05-02	93.91	93.91	93.65	93.82	15,563
2024-05-01	93.53	93.53	93.53	93.61	688
2024-04-30	93.59	93.59	93.59	93.34	7,002
2024-04-29	93.68	93.69	93.59	93.67	3,865
2024-04-26	93.67	93.67	93.67	93.65	198
2024-04-25	93.57	93.57	93.23	93.33	23,790
2024-04-24	94.36	94.36	93.71	93.71	351
2024-04-23	94.76	94.76	94.36	94.36	908
2024-04-22	94.11	94.76	94.11	94.76	2,371
2024-04-19	93.77	94.11	93.77	94.11	2
2024-04-18	93.76	93.77	93.76	93.77	526
2024-04-17	93.63	93.76	93.63	93.76	5,061
2024-04-16	93.84	93.84	93.73	93.63	3,023
2024-04-15	94.30	94.30	94.10	93.90	1,180
2024-04-12	93.86	94.55	93.86	94.55	6,748
2024-04-11	94.03	94.19	94.03	93.86	16,232
2024-04-10	94.64	94.75	94.64	94.29	7,876
2024-04-09	94.33	94.70	94.33	94.70	2,939
2024-04-08	94.28	94.28	94.15	94.33	1,669
2024-04-05	94.78	94.78	94.58	94.49	670
2024-04-04	94.39	94.59	94.39	94.74	10,948
2024-04-03	94.21	94.21	94.21	94.26	3,521
2024-04-02	94.72	94.72	94.19	94.19	8,417
2024-04-01	94.72	94.72	94.72	94.72	0
2024-03-29	94.72	94.72	94.72	94.72	0
2024-03-28	94.66	94.66	94.66	94.72	510
2024-03-27	95.03	95.03	95.03	95.10	408
2024-03-26	94.71	94.71	94.71	94.81	4,472
2024-03-25	94.58	94.58	94.58	94.62	1,472
2024-03-22	94.95	94.95	94.95	95.05	3,029
2024-03-21	94.29	94.50	94.29	94.60	809
2024-03-20	93.93	93.99	93.93	93.99	1,654
2024-03-19	94.17	94.17	94.17	93.93	3,345
2024-03-18	94.11	94.11	94.04	94.04	1,028
2024-03-15	93.94	93.94	93.93	94.11	2,720
2024-03-14	94.48	94.51	94.48	94.09	2,525
2024-03-13	94.63	94.63	94.62	94.62	5,961
2024-03-12	94.56	94.63	94.56	94.63	35
2024-03-11	94.62	94.62	94.56	94.56	19
2024-03-08	94.70	94.70	94.70	94.62	761
2024-03-07	94.63	94.63	94.63	94.83	11,359
2024-03-06	94.28	94.28	94.28	94.58	1,066
2024-03-05	94.06	94.06	94.06	94.36	6,204
2024-03-04	93.92	93.93	93.92	93.92	15,800
2024-03-01	93.76	93.76	93.76	93.89	41,724
2024-02-29	93.79	93.79	93.79	93.90	4,328
2024-02-28	93.54	93.60	93.54	93.57	17,118
2024-02-27	93.84	93.84	93.84	93.46	3,139
2024-02-26	93.95	93.95	93.69	93.69	1,193
2024-02-23	93.64	93.95	93.64	93.95	113
2024-02-22	93.62	93.64	93.62	93.64	3,380
2024-02-21	93.92	93.92	93.62	93.62	10,995
2024-02-20	93.68	93.92	93.68	93.92	173
2024-02-19	93.77	93.77	93.68	93.68	1,900
2024-02-16	93.72	93.72	93.72	93.77	61,934
2024-02-15	93.85	93.92	93.85	93.92	4,288
2024-02-14	93.85	93.85	93.85	93.85	6,011
2024-02-13	93.44	93.50	93.44	93.07	832
2024-02-12	93.48	93.59	93.42	93.46	1,300
2024-02-09	93.21	93.21	93.21	93.29	12,997
2024-02-08	93.64	93.64	93.43	93.43	1,256
2024-02-07	93.89	93.89	93.64	93.64	31
2024-02-06	94.14	94.14	94.00	93.89	13,241
2024-02-05	94.09	94.09	93.93	94.01	21,596
2024-02-02	94.30	94.30	94.30	94.28	12,228
2024-02-01	94.53	94.81	94.53	94.84	10,495
2024-01-31	94.32	94.68	94.32	94.68	15,578
2024-01-30	94.21	94.32	94.21	94.32	153
2024-01-29	94.23	94.23	94.23	94.21	3,203
2024-01-26	93.98	94.04	93.98	94.04	549
2024-01-25	93.73	93.92	93.73	93.98	823
2024-01-24	94.02	94.02	93.82	93.81	23,749
2024-01-23	94.26	94.26	93.74	93.74	211
2024-01-22	94.32	94.32	94.26	94.26	53
2024-01-19	93.92	94.32	93.92	94.32	48
2024-01-18	94.10	94.10	93.92	93.92	1,603
2024-01-17	94.40	94.40	94.40	94.10	22,094
2024-01-16	94.93	94.93	94.78	94.78	2,405
2024-01-15	94.93	94.93	94.93	94.93	258
2024-01-12	95.11	95.11	94.92	95.28	5,383
2024-01-11	95.66	95.66	94.99	94.99	0
2024-01-10	95.59	95.66	95.59	95.66	0
2024-01-09	96.04	96.04	95.59	95.59	6,564
2024-01-08	95.80	95.80	95.80	96.04	-18,346
2024-01-05	96.47	96.47	95.94	95.94	14,882
2024-01-04	97.04	97.04	96.47	96.47	62,360
2024-01-03	97.37	97.37	97.04	97.04	4,622
2024-01-02	97.00	97.08	96.86	97.37	1,022
2024-01-01	97.94	97.94	97.94	97.94	0
2023-12-29	98.38	98.38	97.94	97.94	136
2023-12-28	98.63	98.63	98.39	98.38	6,841
2023-12-27	98.50	98.50	98.50	98.69	3,987
2023-12-26	98.03	98.03	98.03	98.03	0
2023-12-25	98.03	98.03	98.03	98.03	0
2023-12-22	97.94	97.97	97.94	98.03	3,967
2023-12-21	97.75	98.24	97.75	98.24	24
2023-12-20	97.65	97.65	97.65	97.75	4,507
2023-12-19	96.76	96.84	96.76	96.87	19,027
2023-12-18	96.76	96.76	96.76	96.63	8,585
2023-12-15	96.08	96.55	96.08	96.55	1,120
2023-12-14	96.56	96.56	95.96	96.08	31,402
2023-12-13	95.27	95.27	95.27	95.64	460
2023-12-12	94.97	95.01	94.97	94.96	3,725
2023-12-11	94.52	94.52	94.52	94.38	7,689
2023-12-08	94.85	94.85	94.85	94.53	300
2023-12-07	95.06	95.09	94.98	95.10	15,980
2023-12-06	94.63	94.77	94.63	94.83	25,264
2023-12-05	94.51	94.51	94.51	94.59	12,345
2023-12-04	93.71	93.87	93.71	93.82	6,058
2023-12-01	93.81	93.81	93.68	93.77	8,488
2023-11-30	93.99	93.99	93.65	93.64	10,767
2023-11-29	94.12	94.12	94.12	94.12	17,773
2023-11-28	93.59	93.64	93.59	93.78	23,091
2023-11-27	93.21	93.21	93.21	93.57	6,520
2023-11-24	93.23	93.23	93.08	93.03	5,347
2023-11-23	93.50	93.50	93.50	93.50	5,139
2023-11-22	93.87	93.99	93.87	94.01	4,658
2023-11-21	94.08	94.08	94.01	94.01	25,159
2023-11-20	94.20	94.20	94.11	94.08	26,330
2023-11-17	93.98	94.18	93.98	94.18	6,400
2023-11-16	93.45	93.98	93.45	93.98	10,553
2023-11-15	93.36	93.36	93.36	93.45	287
2023-11-14	92.77	93.29	92.77	93.29	2,835
2023-11-13	92.71	92.73	92.71	92.77	3,106
2023-11-10	92.99	92.99	92.99	93.02	6,300
2023-11-09	93.21	93.21	93.06	93.06	730
2023-11-08	92.60	93.21	92.60	93.21	551
2023-11-07	92.06	92.06	92.06	92.60	2,448
2023-11-06	92.21	92.21	91.96	91.90	34,146
2023-11-03	92.50	92.59	92.50	92.59	432
2023-11-02	92.70	92.70	92.65	92.50	12,975
2023-11-01	91.75	91.87	91.75	91.87	9,100
2023-10-31	92.20	92.20	92.20	91.75	90,359
2023-10-30	91.65	91.65	91.65	91.55	33,959
2023-10-27	91.15	91.55	91.15	91.55	0
2023-10-26	91.14	91.15	91.14	91.15	28,976
2023-10-25	91.35	91.35	91.14	91.14	21,980
2023-10-24	91.60	91.60	91.60	91.35	23,998
2023-10-23	90.91	90.91	90.90	91.27	3,685
2023-10-20	90.36	91.17	90.36	91.17	38,621
2023-10-19	90.36	90.36	90.36	90.36	915
2023-10-18	90.75	90.75	90.36	90.36	913
2023-10-17	91.02	91.02	90.75	90.75	9,934
2023-10-16	91.27	91.27	91.02	91.02	3,506
2023-10-13	91.22	91.22	91.22	91.27	110
2023-10-12	90.98	90.98	90.98	90.94	2,491
2023-10-11	91.23	91.23	91.23	91.29	24,543
2023-10-10	90.79	90.98	90.79	90.98	55,025
2023-10-09	90.38	90.38	90.38	90.79	257
2023-10-06	90.08	90.08	90.08	90.31	11
2023-10-05	90.25	90.41	90.25	90.41	30,629
2023-10-04	90.18	90.25	90.18	90.25	16,986
2023-10-03	90.63	90.63	90.18	90.18	110,464
2023-10-02	90.91	90.91	90.43	90.43	95,833
2023-09-29	90.07	90.91	90.07	90.91	21,657
2023-09-28	90.49	90.49	90.49	90.07	11,940
2023-09-27	91.40	91.40	91.40	90.81	663
2023-09-26	91.29	91.39	91.29	91.39	0
2023-09-25	91.89	91.89	91.29	91.29	1,183
2023-09-22	91.62	91.89	91.62	91.89	21,026
2023-09-21	91.66	91.66	91.66	91.62	8
2023-09-20	91.16	91.66	91.16	91.66	8
2023-09-19	91.20	91.20	91.16	91.16	7,107
2023-09-18	91.24	91.24	91.22	91.20	20,583
2023-09-15	91.22	91.24	91.22	91.37	100,521
2023-09-14	91.44	91.44	91.44	91.78	16,808
2023-09-13	91.72	91.72	91.31	91.40	1,042
2023-09-12	91.33	91.50	91.33	91.50	0
2023-09-11	91.74	91.74	91.33	91.33	100
2023-09-08	91.73	91.73	91.73	91.74	438
2023-09-07	91.30	91.30	91.30	91.56	2,930
2023-09-06	90.94	90.94	90.94	91.14	2,698
2023-09-05	91.34	91.34	91.34	90.97	33,166
2023-09-04	91.85	91.85	91.45	91.45	0
2023-09-01	92.28	92.28	91.85	91.85	33,222
2023-08-31	92.18	92.28	92.18	92.28	11,463
2023-08-30	92.39	92.39	92.18	92.18	765
2023-08-29	91.86	92.39	91.86	92.39	8,208
2023-08-28	91.86	91.86	91.86	91.86	0
2023-08-25	92.07	92.07	91.86	91.86	0
2023-08-24	92.06	92.06	92.06	92.07	29,056
2023-08-23	90.69	91.76	90.69	91.76	1,460
2023-08-22	90.61	90.69	90.61	90.69	37,906
2023-08-21	90.82	90.82	90.62	90.61	9,645
2023-08-18	91.13	91.13	91.13	90.96	31,579
2023-08-17	91.03	91.03	90.44	90.44	1,355
2023-08-16	91.13	91.13	91.03	91.03	359
2023-08-15	91.70	91.70	91.13	91.13	1
2023-08-14	91.76	91.76	91.65	91.70	1,579
2023-08-11	92.13	92.13	92.13	92.09	5,048
2023-08-10	92.82	92.86	92.82	92.86	40,128
2023-08-09	92.86	92.86	92.71	92.82	5,011
2023-08-08	93.01	93.01	93.01	92.65	24,881
2023-08-07	92.44	92.44	92.06	92.06	97
2023-08-04	91.98	92.44	91.98	92.44	779
2023-08-03	92.21	92.21	91.98	91.98	46,330
2023-08-02	92.19	92.19	92.19	92.21	886
2023-08-01	92.11	92.11	92.07	92.07	4,343
2023-07-31	92.07	92.07	92.07	92.11	12,672
2023-07-28	91.96	92.12	91.95	92.21	44,300
2023-07-27	92.13	92.44	92.13	92.01	19,444
2023-07-26	92.07	92.07	92.07	92.00	11,852
2023-07-25	92.87	92.87	92.87	92.64	30,263
2023-07-24	93.19	93.25	93.19	93.25	1,979
2023-07-21	93.00	93.00	93.00	93.19	50
2023-07-20	93.63	93.63	93.20	93.20	16,938
2023-07-19	93.85	93.85	93.85	93.63	21,090
2023-07-18	92.13	92.91	92.13	92.91	27,086
2023-07-17	91.80	92.13	91.80	92.13	55
2023-07-14	91.65	91.80	91.65	91.80	17
2023-07-13	91.84	91.84	91.65	91.65	2,221
2023-07-12	90.85	91.84	90.85	91.84	27,203
2023-07-11	91.44	91.44	90.85	90.85	494
2023-07-10	91.12	91.44	91.12	91.44	27,840
2023-07-07	91.39	91.39	91.12	91.12	766
2023-07-06	91.24	91.24	91.24	91.39	7,109
2023-07-05	92.56	92.56	92.56	92.23	4,915
2023-07-04	92.33	92.50	92.33	92.44	4,373
2023-07-03	92.89	92.89	92.89	93.07	129
2023-06-30	92.94	93.04	92.94	93.11	33,468
2023-06-29	93.90	93.90	93.90	93.49	19,108
2023-06-28	93.44	93.44	93.44	94.10	5,376
2023-06-27	93.58	93.58	93.38	93.38	4,738
2023-06-26	93.03	93.03	93.03	93.58	2
2023-06-23	92.74	93.09	92.74	93.09	25,443
2023-06-22	92.99	92.99	92.99	92.74	6,018
2023-06-21	92.99	92.99	92.99	93.14	1,073
2023-06-20	92.88	92.88	92.88	92.81	18,869
2023-06-19	92.19	92.19	91.93	91.93	303
2023-06-16	92.17	92.19	92.17	92.19	18,397
2023-06-15	92.00	92.53	92.00	92.17	3,315
2023-06-14	92.56	92.56	92.26	92.26	1,412
2023-06-13	93.20	93.20	92.56	92.56	24
2023-06-12	92.57	93.20	92.57	93.20	65
2023-06-09	92.63	92.63	92.57	92.57	5,900
2023-06-08	92.52	92.63	92.52	92.63	5,030
2023-06-07	93.17	93.17	92.52	92.52	2,664
2023-06-06	93.60	93.60	93.60	93.17	33,871
2023-06-05	93.46	93.46	93.34	93.34	53,136
2023-06-02	93.34	93.46	93.34	93.46	24,100
2023-06-01	93.52	93.52	93.34	93.34	68
2023-05-31	93.65	93.65	93.65	93.52	29,466
2023-05-30	93.15	93.21	93.15	93.55	7,187
2023-05-29	92.64	92.64	92.64	92.64	0
2023-05-26	93.07	93.07	92.64	92.64	16,671
2023-05-25	92.92	93.18	92.92	93.07	8,190
2023-05-24	93.26	93.48	93.26	93.26	46,716
2023-05-23	93.27	93.27	92.95	92.95	4,532
2023-05-22	93.59	93.59	93.59	93.27	22,000
2023-05-19	92.87	93.00	92.87	93.25	63,677
2023-05-18	93.57	93.57	93.57	93.00	3,991
2023-05-17	93.88	93.88	93.70	93.70	5,095
2023-05-16	93.90	93.90	93.90	93.88	6,506
2023-05-15	94.11	94.11	94.11	93.97	23,924
2023-05-12	94.98	94.98	94.51	94.51	17,937
2023-05-11	94.32	94.32	94.32	94.98	41,904
2023-05-10	93.99	93.99	93.99	94.17	12,916
2023-05-09	94.09	94.09	93.83	93.68	3,051
2023-05-08	94.45	94.45	94.45	94.45	0
2023-05-05	95.38	95.38	94.45	94.45	198,694
2023-05-04	95.68	95.68	95.37	95.38	4,166
2023-05-03	95.76	95.76	95.73	95.73	46,365
2023-05-02	94.76	95.27	94.73	95.76	18,550
2023-05-01	95.05	95.05	95.05	95.05	0
2023-04-28	94.64	95.05	94.64	95.05	0
2023-04-27	95.25	95.25	95.25	94.64	21,828
2023-04-26	95.44	95.44	95.42	95.42	681
2023-04-25	94.71	95.44	94.71	95.44	8,680
2023-04-24	94.83	94.83	94.83	94.71	39,880
2023-04-21	94.91	94.91	94.90	94.64	4,960
2023-04-20	94.49	94.49	94.36	94.55	3,579
2023-04-19	94.65	94.65	94.23	94.23	183
2023-04-18	94.61	94.61	94.61	94.65	67,904
2023-04-17	94.81	94.81	94.81	94.60	57,265
2023-04-14	95.13	95.21	95.13	94.97	21,836
2023-04-13	95.17	95.17	95.17	95.15	39,033
2023-04-12	95.28	95.28	95.17	95.04	31,853
2023-04-11	95.50	95.50	95.26	95.09	30,023
2023-04-10	95.97	95.97	95.97	95.97	0
2023-04-07	95.97	95.97	95.97	95.97	0
2023-04-06	95.54	95.54	95.54	95.97	10,141
2023-04-05	95.25	95.75	95.25	95.75	39,008
2023-04-04	95.69	95.69	95.25	95.25	29,612
2023-04-03	95.16	95.69	95.16	95.69	343,397
2023-03-31	95.05	95.16	95.05	95.16	126,534
2023-03-30	95.27	95.27	95.05	95.05	60,251
2023-03-29	95.25	95.27	95.25	95.27	14,080
2023-03-28	95.20	95.20	95.20	95.25	3,680
2023-03-27	96.41	96.41	95.73	95.73	42,523
2023-03-24	96.44	96.44	96.41	96.41	16,519
2023-03-23	96.30	96.30	96.23	96.44	66,874
2023-03-22	95.91	95.91	95.44	95.44	32,047
2023-03-21	95.85	95.91	95.85	95.91	11,447
2023-03-20	95.89	95.89	95.85	95.85	6,525
2023-03-17	95.25	95.25	95.25	95.89	5,710
2023-03-16	95.82	95.82	95.16	95.16	44,810
2023-03-15	95.29	95.74	95.29	95.82	48,112
2023-03-14	95.63	95.63	95.54	94.40	45,176
2023-03-13	95.60	95.60	95.60	95.51	57,512
2023-03-10	93.96	94.40	93.96	94.40	208,807
2023-03-09	94.32	94.32	93.96	93.96	7,515
2023-03-08	93.99	94.32	93.99	94.32	8,079
2023-03-07	93.35	93.99	93.35	93.99	40,609
2023-03-06	93.24	93.35	93.24	93.35	29,834
2023-03-03	93.12	93.24	93.12	93.24	3,101
2023-03-02	93.51	93.51	93.51	93.12	6,296
2023-03-01	92.81	92.81	92.81	93.46	910
2023-02-28	92.85	92.85	92.85	92.66	54
2023-02-27	94.05	94.05	93.47	93.47	618,083
2023-02-24	94.05	94.05	94.05	94.05	7,164
2023-02-23	93.86	94.26	93.86	94.26	10,440
2023-02-22	93.77	93.86	93.77	93.86	2,500
2023-02-21	95.17	95.17	93.77	93.77	3,431
2023-02-20	95.31	95.31	95.17	95.17	14,262
2023-02-17	94.92	95.02	94.92	95.31	3,182
2023-02-16	95.17	95.17	95.17	95.19	15,077
2023-02-15	94.81	95.18	94.81	95.18	16,803
2023-02-14	95.41	95.41	94.81	94.81	25
2023-02-13	95.52	95.52	95.41	95.41	100
2023-02-10	95.83	95.83	95.83	95.52	40
2023-02-09	95.99	95.99	95.97	95.97	2,790
2023-02-08	96.05	96.05	95.90	95.99	161,781
2023-02-07	96.66	96.67	96.66	96.59	131,361
2023-02-06	97.91	97.91	97.01	97.01	132,769
2023-02-03	98.18	98.18	97.91	97.91	218,927
2023-02-02	96.05	98.18	96.05	98.18	192,787
2023-02-01	95.62	96.05	95.62	96.05	14,962
2023-01-31	95.45	95.45	95.45	95.62	7
2023-01-30	95.27	95.27	94.98	94.98	6,293
2023-01-27	95.47	95.47	95.47	95.27	2,705
2023-01-26	96.45	96.45	95.69	95.69	1,012
2023-01-25	97.20	97.20	97.20	96.45	741
2023-01-24	95.75	95.75	95.75	96.63	200
2023-01-23	95.67	95.70	95.67	95.70	0
2023-01-20	96.42	96.42	95.67	95.67	10,200
2023-01-19	97.06	97.06	97.06	96.42	861
2023-01-18	96.40	96.40	96.40	96.86	100
2023-01-17	96.46	96.47	96.29	96.67	1,074
2023-01-16	96.76	96.76	96.69	96.69	1,251
2023-01-13	97.06	97.06	96.76	96.76	7,480
2023-01-12	96.73	96.73	96.73	97.06	824
2023-01-11	95.60	96.84	95.60	96.84	0
2023-01-10	95.92	95.92	95.60	95.60	2
2023-01-09	95.84	95.84	95.84	95.92	40,168
2023-01-06	95.70	95.76	95.60	95.76	4,604
2023-01-05	95.57	95.66	95.57	95.66	34,769
2023-01-04	95.31	95.37	95.31	95.57	7,690
2023-01-03	94.45	94.72	94.45	94.72	912
2023-01-02	94.45	94.45	94.45	94.45	0
2022-12-30	94.60	94.60	94.45	94.45	303,992
2022-12-29	94.11	94.60	94.11	94.60	0
2022-12-28	94.55	94.55	94.11	94.11	58
2022-12-27	94.55	94.55	94.55	94.55	0
2022-12-26	94.55	94.55	94.55	94.55	0
2022-12-23	94.89	94.89	94.55	94.55	8,885
2022-12-22	94.90	94.97	94.90	94.89	9,003
2022-12-21	94.61	94.91	94.61	94.91	25,490
2022-12-20	94.64	94.74	94.62	94.61	62
2022-12-19	95.20	95.20	94.89	94.89	49,522
2022-12-16	95.00	95.28	95.00	95.20	7,979
2022-12-15	95.59	95.59	95.59	95.78	3,307
2022-12-14	95.99	95.99	95.99	95.56	14,338
2022-12-13	96.35	96.35	96.02	96.18	219
2022-12-12	95.69	95.84	95.69	95.84	6,515
2022-12-09	97.03	97.03	95.69	95.69	6,594
2022-12-08	97.37	97.37	97.37	97.03	3,280
2022-12-07	96.76	97.16	96.76	97.16	3,278
2022-12-06	96.93	96.93	96.91	96.76	10,452
2022-12-05	95.95	96.62	95.95	96.62	68,400
2022-12-02	96.46	96.62	96.13	95.95	6,631
2022-12-01	96.29	96.29	96.29	96.14	1,641
2022-11-30	96.26	96.26	96.12	96.12	0
2022-11-29	95.65	96.26	95.65	96.26	3,849
2022-11-28	95.50	95.65	95.50	95.65	970
2022-11-25	96.17	96.17	95.50	95.50	16,160
2022-11-24	96.45	96.45	96.45	96.17	15,971
2022-11-23	96.05	96.05	95.92	95.67	7,547
2022-11-22	96.12	96.12	95.81	95.81	14,473
2022-11-21	96.02	96.12	96.02	96.12	7,830
2022-11-18	95.85	95.85	95.85	96.02	100
2022-11-17	96.39	96.39	96.25	96.68	6,110
2022-11-16	95.68	96.60	95.68	96.60	126
2022-11-15	96.02	96.02	95.68	95.68	0
2022-11-14	95.47	96.02	95.47	96.02	10,094
2022-11-11	96.04	96.04	95.47	95.47	12,000
2022-11-10	95.75	96.04	95.75	96.04	8,394
2022-11-09	94.18	95.75	94.18	95.75	8,394
2022-11-08	93.59	93.59	93.59	94.18	5
2022-11-07	94.59	94.59	93.89	93.89	70
2022-11-04	94.38	94.38	94.38	94.59	957
2022-11-03	93.67	94.30	93.67	94.30	0
2022-11-02	93.74	93.74	93.67	93.67	18,941
2022-11-01	93.42	93.74	93.42	93.74	0
2022-10-31	93.84	93.84	93.42	93.42	5,700
2022-10-28	95.00	95.00	93.84	93.84	0
2022-10-27	93.87	94.02	93.87	95.00	1,310
2022-10-26	94.00	94.00	94.00	94.44	2,431
2022-10-25	94.34	94.34	93.86	94.20	960
2022-10-24	93.00	93.65	93.00	93.77	143
2022-10-21	92.64	92.98	92.64	92.98	0
2022-10-20	92.78	92.78	92.64	92.64	0
2022-10-19	93.28	93.28	92.78	92.78	0
2022-10-18	92.16	93.28	92.16	93.28	0
2022-10-17	92.67	92.67	92.67	92.16	378
2022-10-14	92.54	92.63	92.54	92.63	1,356
2022-10-13	93.56	93.56	92.54	92.54	737
2022-10-12	94.49	94.49	93.00	93.56	2,873
2022-10-11	94.25	94.25	93.93	93.93	909
2022-10-10	94.61	94.61	94.56	94.25	465
2022-10-07	95.63	95.63	94.92	94.92	0
2022-10-06	95.37	95.38	95.37	95.63	3
2022-10-05	96.25	96.25	95.66	95.66	2,094
2022-10-04	96.02	96.02	96.02	96.25	51,692
2022-10-03	94.74	94.74	94.74	95.98	532
2022-09-30	94.93	94.93	94.93	95.47	30
2022-09-29	97.17	97.17	95.63	95.63	820
2022-09-28	96.18	96.18	96.18	97.17	1,018
2022-09-27	96.95	96.95	96.95	96.07	100
2022-09-26	97.11	97.11	97.11	97.04	22
2022-09-23	95.92	97.35	95.92	97.35	8
2022-09-22	96.28	96.28	96.18	95.92	1,632
2022-09-21	96.65	96.65	96.65	96.36	1,746
2022-09-20	97.37	97.37	97.05	96.40	182
2022-09-19	97.72	97.72	97.72	97.72	0
2022-09-16	97.45	97.45	97.45	97.72	9,790
2022-09-15	97.06	97.06	97.06	97.06	208
2022-09-14	96.30	96.30	96.30	96.71	22,626
2022-09-13	97.32	97.32	96.90	96.97	750
2022-09-12	97.34	97.34	97.34	97.14	872
2022-09-09	97.10	97.10	97.10	96.87	117
2022-09-08	97.15	97.15	97.15	97.05	176
2022-09-07	96.65	97.86	96.65	97.86	7,151
2022-09-06	96.61	96.65	96.56	96.65	1,451
2022-09-05	97.51	97.51	96.99	97.00	386
2022-09-02	96.91	97.82	96.91	97.82	57,186
2022-09-01	97.57	97.57	96.91	96.91	5,476
2022-08-31	97.19	97.57	97.19	97.57	1,261
2022-08-30	96.91	97.19	96.91	97.19	0
2022-08-29	96.91	96.91	96.91	96.91	0
2022-08-26	96.74	96.91	96.74	96.91	0
2022-08-25	96.60	96.74	96.60	96.74	694
2022-08-24	96.60	96.60	96.60	96.60	0
2022-08-23	97.06	97.06	96.60	96.60	0
2022-08-22	98.22	98.22	97.06	97.06	1,090
2022-08-19	98.46	98.46	98.22	98.22	5,366
2022-08-18	98.41	98.41	98.41	98.46	4,628
2022-08-17	98.69	98.69	98.69	98.49	2,863
2022-08-16	99.00	99.01	99.00	98.99	11,715
2022-08-15	99.43	100.09	99.43	100.02	132
2022-08-12	99.62	99.62	99.62	99.58	35
2022-08-11	100.27	100.27	99.82	99.82	437
2022-08-10	100.17	100.17	100.17	100.27	101,336
2022-08-09	100.03	100.03	100.03	100.13	41
2022-08-08	100.01	100.01	99.90	100.09	27,845
2022-08-05	100.43	100.43	100.43	99.81	21,282
2022-08-04	99.45	100.69	99.45	100.69	33,077
2022-08-03	99.68	99.68	99.45	99.45	71,191
2022-08-02	100.13	100.13	99.68	99.68	50,164
2022-08-01	99.93	99.93	99.73	100.13	2
2022-07-29	99.24	99.24	98.95	99.72	1,178
2022-07-28	98.66	99.43	98.66	99.43	131,584
2022-07-27	98.93	98.93	98.66	98.66	45
2022-07-26	99.28	99.43	99.28	98.93	232
2022-07-25	99.23	99.23	99.04	99.04	0
2022-07-22	98.28	98.28	98.28	99.23	2,622
2022-07-21	98.07	98.07	98.07	98.18	46
2022-07-20	98.10	98.10	98.08	98.08	0
2022-07-19	97.98	98.10	97.98	98.10	0
2022-07-18	98.80	98.80	97.98	97.98	0
2022-07-15	98.90	98.90	98.77	98.80	8,220
2022-07-14	98.22	98.24	98.22	98.13	21,743
2022-07-13	98.06	98.06	98.06	98.53	8,115
2022-07-12	97.93	98.59	97.93	98.59	16,149
2022-07-11	97.57	97.57	97.57	97.93	17,796
2022-07-08	97.52	97.52	97.20	97.20	984
2022-07-07	97.81	98.15	97.81	97.52	42
2022-07-06	99.60	99.60	99.04	99.04	1,335
2022-07-05	98.75	99.60	98.75	99.60	50
2022-07-04	98.63	98.63	98.63	98.75	50
2022-07-01	98.58	100.07	98.58	100.07	10
2022-06-30	97.95	98.64	97.95	98.58	102,935
2022-06-29	97.42	98.19	97.16	98.13	4,381
2022-06-28	97.13	97.13	97.03	97.14	56
2022-06-27	97.71	97.71	97.58	97.58	1,034,039
2022-06-24	97.74	97.74	97.71	97.71	1,985
2022-06-23	97.80	97.80	97.80	97.74	1,993
2022-06-22	96.25	96.93	96.25	96.92	450
2022-06-21	95.95	95.95	95.79	95.79	0
2022-06-20	96.23	96.23	95.95	95.95	0
2022-06-17	95.29	96.23	95.29	96.23	8,200
2022-06-16	95.01	95.25	94.67	95.29	2,329
2022-06-15	96.69	96.86	96.62	96.54	4,684
2022-06-14	95.62	95.72	95.62	95.72	7,558
2022-06-13	96.02	96.04	95.76	95.62	134
2022-06-10	96.20	96.20	96.20	96.38	97,552
2022-06-09	98.12	98.12	98.12	96.76	49,625
2022-06-08	98.01	98.05	98.01	98.16	444
2022-06-07	98.29	98.38	98.09	97.97	586
2022-06-06	98.39	98.39	97.80	97.84	816
2022-06-03	99.13	99.13	99.13	99.13	0
2022-06-02	99.13	99.13	99.13	99.13	0
2022-06-01	99.28	99.28	99.13	99.13	0
2022-05-31	100.01	100.01	99.28	99.28	108
2022-05-30	100.00	100.00	100.00	100.01	1
2022-05-27	100.42	100.42	100.29	100.29	0
2022-05-26	100.39	100.42	100.39	100.42	49
2022-05-25	100.90	100.90	100.90	100.39	19,658
2022-05-24	99.94	99.94	99.94	101.13	4,349
2022-05-23	100.05	100.05	99.87	99.87	2
2022-05-20	100.56	100.56	100.05	100.05	95
2022-05-19	100.46	100.46	100.46	100.56	517
2022-05-18	100.08	100.18	100.08	100.05	209
2022-05-17	99.81	99.81	99.81	99.62	14,486
2022-05-16	101.30	101.30	101.30	100.98	14,216
2022-05-13	101.50	101.50	101.35	101.13	128
2022-05-12	101.74	101.90	101.74	101.86	1,616
2022-05-11	101.13	101.33	101.13	101.33	12,447
2022-05-10	100.66	100.66	100.66	101.13	89,960
2022-05-09	100.26	100.26	100.26	100.32	3,594
2022-05-06	100.68	100.80	100.42	100.16	490
2022-05-05	99.88	100.27	99.88	100.27	0
2022-05-04	99.59	99.69	99.59	99.88	3,188
2022-05-03	99.24	99.85	99.24	99.93	4,326
2022-05-02	99.75	99.75	99.75	99.75	0
2022-04-29	100.82	100.82	99.75	99.75	245
2022-04-28	101.23	101.23	100.82	100.82	17,340
2022-04-27	101.65	101.65	101.23	101.23	4,051
2022-04-26	101.22	101.22	101.22	101.65	15
2022-04-25	100.94	100.94	100.94	101.13	100
2022-04-22	99.56	100.13	99.56	100.13	1
2022-04-21	99.88	99.88	99.88	99.56	3,589
2022-04-20	99.88	99.88	99.88	99.99	7
2022-04-19	99.79	99.79	99.31	99.37	38,431
2022-04-18	99.49	99.49	99.49	99.49	0
2022-04-15	99.49	99.49	99.49	99.49	0
2022-04-14	100.52	100.52	100.52	99.49	2,282,372
2022-04-13	100.67	100.72	100.67	100.72	3,463
2022-04-12	100.44	100.44	100.44	100.67	5,262
2022-04-11	101.24	101.24	101.24	100.71	594
2022-04-08	101.27	101.27	101.27	101.33	14,975
2022-04-07	101.34	101.34	101.34	101.50	2,159
2022-04-06	101.81	101.81	101.59	101.59	21,382
2022-04-05	102.80	102.80	102.44	101.81	17,803
2022-04-04	103.64	103.64	103.64	103.39	499
2022-04-01	103.95	103.96	103.56	103.68	2,140
2022-03-31	103.99	104.28	103.99	104.28	222,039
2022-03-30	103.89	103.99	103.89	103.99	9,374
2022-03-29	103.81	103.81	103.81	103.89	2,122
2022-03-28	102.50	102.50	102.50	103.41	47
2022-03-25	103.22	103.22	102.89	102.89	13,916
2022-03-24	103.41	103.41	103.22	103.22	9,758
2022-03-23	102.88	103.41	102.88	103.41	99
2022-03-22	103.04	103.04	103.04	102.88	43
2022-03-21	104.96	104.96	103.96	103.96	1,244
2022-03-18	105.42	105.42	104.96	104.96	630
2022-03-17	105.16	105.16	105.16	105.42	880
2022-03-16	104.80	104.80	104.80	104.78	4
2022-03-15	105.14	105.14	105.14	105.00	17
2022-03-14	105.00	105.00	105.00	104.88	2
2022-03-11	105.26	105.26	105.25	105.25	0
2022-03-10	106.59	106.59	105.26	105.26	11,797
2022-03-09	105.96	106.59	105.96	106.59	10,252
2022-03-08	106.02	106.06	105.82	105.96	51,078
2022-03-07	105.94	106.28	105.94	106.18	546
2022-03-04	105.95	106.50	105.95	106.50	9
2022-03-03	106.42	106.42	105.95	105.95	0
2022-03-02	107.57	107.57	106.42	106.42	18
2022-03-01	106.75	106.75	106.75	107.57	21
2022-02-28	105.70	106.11	105.70	106.11	0
2022-02-25	105.47	105.70	105.47	105.70	2,921
2022-02-24	105.17	105.17	105.17	105.47	234,494
2022-02-23	104.77	104.89	104.77	104.89	4,512
2022-02-22	104.83	104.83	104.77	104.77	2,000
2022-02-21	105.00	105.10	105.00	104.83	5,074
2022-02-18	105.07	105.11	105.07	105.11	1,827
2022-02-17	104.76	105.08	104.76	105.07	22,248
2022-02-16	104.98	105.06	104.98	105.06	10,300
2022-02-15	104.87	104.98	104.87	104.98	0
2022-02-14	105.48	105.48	105.10	104.87	64,750
2022-02-11	105.77	105.77	105.12	105.12	0
2022-02-10	106.47	106.47	105.90	105.77	14,396
2022-02-09	106.40	106.40	106.34	106.61	62
2022-02-08	106.47	106.47	105.95	106.82	879
2022-02-07	106.85	106.85	106.85	106.82	215
2022-02-04	107.08	107.16	107.08	107.16	0
2022-02-03	107.09	107.09	106.96	107.08	131,720
2022-02-02	107.36	107.36	107.32	107.26	122
2022-02-01	107.10	107.10	107.10	107.17	225
2022-01-31	107.70	107.70	107.67	107.67	2
2022-01-28	107.68	107.68	107.48	107.70	1,648
2022-01-27	107.88	107.88	107.88	107.92	54
2022-01-26	108.54	108.54	108.10	108.10	0
2022-01-25	108.96	108.96	108.75	108.54	382
2022-01-24	109.20	109.26	109.20	109.27	573
2022-01-21	108.40	108.65	108.40	108.57	131,794
2022-01-20	107.69	107.69	107.59	107.59	0
2022-01-19	107.97	107.97	107.69	107.69	0
2022-01-18	108.31	108.31	108.31	107.97	105
2022-01-17	108.28	108.28	108.28	108.18	38
2022-01-14	108.67	108.67	108.39	108.39	3,914
2022-01-13	108.20	108.75	108.20	108.67	983
2022-01-12	108.13	108.41	108.13	108.41	0
2022-01-11	108.12	108.12	107.96	108.13	20
2022-01-10	108.08	108.30	108.08	108.29	81
2022-01-07	108.54	108.54	108.32	108.32	14
2022-01-06	108.62	108.62	108.38	108.54	3,701
2022-01-05	108.67	108.67	108.65	108.65	957
2022-01-04	109.04	109.04	109.04	108.67	14
2022-01-03	109.70	109.70	109.70	109.70	0
2021-12-31	109.52	109.82	109.52	109.70	75,971
2021-12-30	109.54	109.54	109.54	109.55	14,517
2021-12-29	110.12	110.12	110.12	110.04	15,177
2021-12-28	111.16	111.16	111.16	111.16	0
2021-12-27	111.16	111.16	111.16	111.16	0
2021-12-24	110.86	111.16	110.86	111.16	0
2021-12-23	111.95	111.95	110.86	110.86	31,400
2021-12-22	112.28	112.28	111.95	111.95	0
2021-12-21	113.53	113.53	112.28	112.28	2,914
2021-12-20	113.05	113.53	113.05	113.53	17,800
2021-12-17	112.65	113.05	112.65	113.05	189,559
2021-12-16	112.33	112.53	112.33	112.65	68,095
2021-12-15	113.24	113.34	113.24	113.34	2
2021-12-14	113.40	113.40	113.40	113.24	46
2021-12-13	113.20	113.30	113.20	113.75	44
2021-12-10	113.42	113.42	113.40	113.61	139
2021-12-09	113.35	113.47	113.35	113.47	10,365
2021-12-08	113.20	113.35	113.20	113.35	0
2021-12-07	113.39	113.39	113.20	113.20	5,000
2021-12-06	113.68	113.68	113.39	113.39	0
2021-12-03	112.97	113.68	112.97	113.68	253
2021-12-02	113.17	113.17	113.17	112.97	12,603
2021-12-01	113.05	113.05	112.66	112.66	0
2021-11-30	112.12	113.05	112.12	113.05	9,326
2021-11-29	112.49	112.49	112.12	112.12	144
2021-11-26	111.94	112.30	111.94	112.49	2,260
2021-11-25	110.28	110.77	110.28	110.77	0
2021-11-24	110.23	110.23	110.23	110.28	88
2021-11-23	111.14	111.14	110.82	110.82	15
2021-11-22	111.70	111.70	111.14	111.14	12,300
2021-11-19	111.47	111.70	111.47	111.70	1
2021-11-18	110.65	111.47	110.65	111.47	14,167
2021-11-17	111.51	111.51	110.65	110.65	12,229
2021-11-16	111.54	111.54	111.54	111.51	5
2021-11-15	112.94	112.94	112.94	112.17	2
2021-11-12	113.00	113.00	113.00	112.79	1,216
2021-11-11	112.95	113.05	112.95	113.05	0
2021-11-10	113.68	113.68	112.95	112.95	11,536
2021-11-09	113.17	113.17	113.17	113.68	22,529
2021-11-08	113.54	113.54	112.97	112.97	7,487
2021-11-05	113.28	113.28	113.28	113.54	90
2021-11-04	111.34	112.77	111.34	112.77	37,485
2021-11-03	111.91	111.91	111.91	111.34	8
2021-11-02	110.49	111.56	110.49	111.56	0
2021-11-01	110.21	110.49	110.21	110.49	8,490
2021-10-29	110.19	110.19	110.19	110.21	8,760
2021-10-28	110.68	110.68	110.68	111.03	8,549
2021-10-27	110.95	111.23	110.95	111.12	508
2021-10-26	110.25	110.25	110.25	110.15	1,005
2021-10-25	110.45	110.45	110.34	110.41	678
2021-10-22	110.23	110.56	110.23	110.56	4,387
2021-10-21	110.22	110.22	110.22	110.23	27
2021-10-20	110.35	110.35	110.31	110.31	0
2021-10-19	110.37	110.37	110.37	110.35	97
2021-10-18	110.93	110.93	110.93	111.05	9,845
2021-10-15	110.89	110.89	110.81	110.77	196
2021-10-14	110.87	111.03	110.87	111.44	14
2021-10-13	110.97	110.97	110.97	111.11	899
2021-10-12	111.00	111.00	110.82	110.82	5,400
2021-10-11	111.11	111.11	111.00	111.00	75
2021-10-08	111.37	111.37	111.11	111.11	97
2021-10-07	111.52	111.52	111.52	111.37	1
2021-10-06	111.43	111.43	111.43	111.58	380
2021-10-05	112.21	112.21	112.21	111.66	1,193
2021-10-04	112.35	112.35	112.27	112.34	382
2021-10-01	113.00	113.00	113.00	112.57	426
2021-09-30	112.80	112.80	112.80	112.63	50
2021-09-29	113.82	113.82	113.82	113.69	1,004
2021-09-28	112.87	112.87	112.87	113.32	400
2021-09-27	112.75	112.75	112.75	112.38	32
2021-09-24	112.75	112.79	112.75	112.79	15
2021-09-23	114.10	114.10	112.90	112.90	11,810
2021-09-22	114.14	114.14	114.14	114.10	8
2021-09-21	113.70	113.94	113.70	113.94	0
2021-09-20	113.51	113.51	113.51	113.70	1,289
2021-09-17	113.08	113.08	112.85	112.85	121
2021-09-16	113.10	113.10	113.08	113.08	0
2021-09-15	113.16	113.16	113.16	113.10	954
2021-09-14	113.20	113.41	113.20	113.41	28,258
2021-09-13	113.04	113.04	113.04	113.20	330
2021-09-10	113.59	113.59	113.33	113.33	0
2021-09-09	113.78	113.78	113.59	113.59	6,000
2021-09-08	113.61	113.78	113.61	113.78	3,418
2021-09-07	114.00	114.00	113.61	113.61	17,884
2021-09-06	113.77	114.00	113.77	114.00	0
2021-09-03	114.11	114.11	113.74	113.77	4,854
2021-09-02	114.17	114.17	114.09	114.09	74
2021-09-01	114.06	114.06	114.06	114.17	594
2021-08-31	114.51	114.51	114.25	114.00	268
2021-08-30	114.29	114.29	114.29	114.29	0
2021-08-27	114.19	114.29	114.19	114.29	21,832
2021-08-26	114.15	114.19	114.15	114.19	0
2021-08-25	114.50	114.50	114.50	114.15	11

Share	Price	Change
Galileo Resources PLC (GLR)	0.80	28%
Sareum (SAR)	37.00	27.59%
Tungsten west (TUN)	50.50	19.72%
Vistry Grp (VTY)	312.40	16.31%
Volex (VLX)	614.00	14.98%

Share	Price	Change
Mind Gym Plc (MIND)	7.25	-14.71%
Goldstone Resources (GRL)	0.60	-11.11%
Empresaria Group (EMR)	25.00	-10.71%
GCM Resources (GCM)	17.00	-10.53%
Microsalt (SALT)	16.00	-9.09%

Share	Price	Volume
Premier African Minerals (PREM)	0.01325	246,864,705
Tower Resources (TRP)	0.0145	227,267,602
Oracle Power (ORCP)	0.0425	146,019,282
Bezant Resources PLC (BZT)	0.14	133,052,714
Lloyds (LLOY)	111.45	113,401,729