Severfield Share History

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

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

Date	Open	High	Low	Close	Volume
2026-04-14	26.00	27.40	26.00	27.40	218,441
2026-04-13	26.00	26.00	25.45	25.45	183,734
2026-04-10	25.00	26.60	25.00	26.30	368,176
2026-04-09	26.00	26.00	25.95	26.00	251,819
2026-04-08	24.00	26.00	23.30	23.30	268,614
2026-04-07	23.40	25.90	23.05	24.30	628,722
2026-04-06	25.70	25.70	25.70	25.70	0
2026-04-03	25.70	25.70	25.70	25.70	0
2026-04-02	25.90	25.90	25.70	25.70	2,327,154
2026-04-01	25.00	25.00	23.20	25.00	331,721
2026-03-31	22.20	25.90	21.60	24.70	673,880
2026-03-30	26.20	26.20	23.90	23.90	268,881
2026-03-27	27.20	27.20	24.70	25.50	973,160
2026-03-26	27.20	27.20	25.50	25.50	132,099
2026-03-25	27.00	27.60	26.80	26.80	257,892
2026-03-24	25.60	26.40	25.40	25.40	290,456
2026-03-23	25.00	26.70	25.00	26.40	222,240
2026-03-20	27.10	27.70	25.10	25.10	183,575
2026-03-19	26.10	26.90	25.00	25.10	403,922
2026-03-18	28.90	28.90	26.10	26.10	464,342
2026-03-17	27.80	27.80	27.60	27.60	81,471
2026-03-16	28.40	28.40	27.80	27.80	98,601
2026-03-13	28.00	28.00	28.00	28.00	202,406
2026-03-12	27.10	28.30	27.00	28.30	438,063
2026-03-11	27.90	28.90	27.90	28.50	142,364
2026-03-10	28.00	28.00	27.20	27.30	431,995
2026-03-09	27.80	28.40	27.20	27.20	494,629
2026-03-06	28.80	28.80	28.00	28.80	254,660
2026-03-05	28.90	29.00	28.90	29.00	72,966
2026-03-04	27.80	29.00	27.80	29.00	340,815
2026-03-03	28.50	29.00	27.90	28.40	591,164
2026-03-02	29.40	31.00	29.00	29.30	530,661
2026-02-27	29.70	32.00	29.70	31.00	314,098
2026-02-26	32.40	32.50	29.40	29.40	134,573
2026-02-25	32.00	33.00	31.20	32.40	628,672
2026-02-24	32.00	32.00	31.00	31.00	211,096
2026-02-23	32.00	32.00	31.00	31.70	250,205
2026-02-20	32.00	32.00	30.30	30.70	219,133
2026-02-19	31.60	31.60	30.50	31.10	283,790
2026-02-18	30.40	31.90	28.10	31.70	1,137,598
2026-02-17	30.50	30.50	29.10	29.30	2,245,541
2026-02-16	29.90	30.00	28.10	29.80	1,150,221
2026-02-13	30.00	30.00	28.10	30.00	390,235
2026-02-12	28.60	30.70	28.60	29.50	295,367
2026-02-11	30.70	30.70	29.50	29.50	111,009
2026-02-10	30.00	30.30	28.80	30.00	852,549
2026-02-09	29.50	29.50	28.30	29.10	394,472
2026-02-06	28.60	29.50	28.60	28.90	430,260
2026-02-05	29.50	29.50	28.00	29.40	457,260
2026-02-04	28.00	28.70	28.00	28.70	1,384,679
2026-02-03	29.00	29.50	27.90	29.10	382,675
2026-02-02	27.70	29.00	27.70	29.00	120,053
2026-01-30	26.80	28.20	26.80	27.00	880,071
2026-01-29	27.30	28.60	27.10	28.60	429,854
2026-01-28	28.00	29.00	27.40	27.60	345,550
2026-01-27	28.40	28.80	28.10	28.70	298,295
2026-01-26	27.10	29.60	27.10	28.80	214,519
2026-01-23	29.00	29.00	27.10	27.10	230,252
2026-01-22	29.50	29.50	27.10	29.00	614,796
2026-01-21	29.80	29.90	28.00	29.50	210,399
2026-01-20	28.40	29.60	27.30	28.60	1,004,434
2026-01-19	28.50	28.50	28.00	28.00	146,368
2026-01-16	29.20	29.20	28.30	28.50	136,882
2026-01-15	28.50	29.20	28.30	28.50	92,569
2026-01-14	28.30	28.50	28.30	28.50	42,494
2026-01-13	28.70	29.10	28.70	28.70	260,356
2026-01-12	29.40	29.40	29.40	29.40	71,372
2026-01-09	28.50	29.40	28.50	29.40	137,883
2026-01-08	29.90	29.90	29.40	29.40	41,766
2026-01-07	28.00	28.60	28.00	28.50	876,218
2026-01-06	28.00	28.40	28.00	28.20	245,085
2026-01-05	28.70	28.70	28.00	28.50	317,568
2026-01-02	28.10	28.70	28.10	28.10	294,647
2026-01-01	28.90	28.90	28.90	28.90	0
2025-12-31	28.80	29.60	28.80	28.90	182,580
2025-12-30	27.40	28.10	27.40	28.00	67,900
2025-12-29	28.00	28.10	28.00	28.00	146,631
2025-12-26	28.00	28.00	28.00	28.00	0
2025-12-25	28.00	28.00	28.00	28.00	0
2025-12-24	27.00	28.00	27.00	28.00	101,348
2025-12-23	28.50	28.50	28.00	28.30	80,530
2025-12-22	28.00	29.00	28.00	29.00	468,394
2025-12-19	28.70	29.00	28.00	29.00	364,140
2025-12-18	28.00	28.50	27.40	28.50	444,996
2025-12-17	28.40	28.40	28.40	28.40	218,898
2025-12-16	29.00	29.00	28.40	28.40	97,440
2025-12-15	29.00	29.00	28.00	28.10	88,935
2025-12-12	28.00	29.00	28.00	28.50	179,142
2025-12-11	29.30	29.60	29.00	29.60	115,174
2025-12-10	28.20	29.10	28.20	29.10	155,234
2025-12-09	28.50	28.50	27.70	28.50	1,359,821
2025-12-08	27.40	28.60	27.40	28.60	566,195
2025-12-05	29.40	29.40	29.40	29.40	95,772
2025-12-04	29.20	29.20	28.60	28.60	204,507
2025-12-03	29.20	29.50	28.70	29.00	368,998
2025-12-02	28.00	29.50	27.50	29.20	1,226,614
2025-12-01	29.50	30.00	27.80	29.80	183,236
2025-11-28	28.50	29.70	28.40	29.70	170,358
2025-11-27	29.00	29.10	28.30	28.60	46,675
2025-11-26	28.60	29.70	28.10	29.70	133,559
2025-11-25	27.40	29.30	27.40	29.30	156,475
2025-11-24	27.40	28.60	27.30	27.30	276,314
2025-11-21	27.40	28.00	27.40	28.00	46,561
2025-11-20	28.30	28.60	28.00	28.10	139,469
2025-11-19	28.30	28.30	27.40	28.00	222,483
2025-11-18	28.30	29.90	28.30	29.40	221,324
2025-11-17	27.80	29.00	27.70	29.00	276,370
2025-11-14	28.70	28.80	27.40	27.60	505,150
2025-11-13	28.70	28.70	28.70	28.70	25,310
2025-11-12	28.70	29.10	28.70	29.10	238,033
2025-11-11	29.00	29.30	28.70	29.00	145,123
2025-11-10	28.70	30.00	28.50	30.00	148,342
2025-11-07	29.00	29.70	28.70	29.20	255,524
2025-11-06	28.80	30.50	28.60	29.90	205,337
2025-11-05	28.50	29.20	28.50	29.20	327,228
2025-11-04	29.00	29.90	29.00	29.90	391,416
2025-11-03	29.50	29.50	29.00	29.10	169,961
2025-10-31	29.40	30.00	29.40	30.00	316,978
2025-10-30	28.40	29.10	28.30	29.10	259,355
2025-10-29	28.30	28.50	28.00	28.50	404,170
2025-10-28	25.50	28.00	25.50	28.00	564,519
2025-10-27	27.00	27.00	26.00	26.40	1,401,723
2025-10-24	28.00	28.00	27.20	27.20	529,984
2025-10-23	28.10	28.40	27.50	27.80	349,509
2025-10-22	28.00	28.20	28.00	28.00	206,148
2025-10-21	28.90	28.90	28.00	28.60	675,994
2025-10-20	29.80	29.80	28.40	28.90	315,840
2025-10-17	28.20	29.80	27.60	29.80	680,050
2025-10-16	29.50	29.90	29.20	29.90	136,265
2025-10-15	29.30	30.00	29.30	29.40	69,316
2025-10-14	29.80	29.80	29.20	29.20	172,337
2025-10-13	29.80	29.80	29.00	29.30	401,958
2025-10-10	29.60	30.50	29.30	30.50	364,545
2025-10-09	29.50	30.00	29.50	30.00	173,997
2025-10-08	30.10	30.10	28.70	29.40	1,479,257
2025-10-07	29.50	30.30	29.30	29.90	574,185
2025-10-06	30.60	30.60	30.00	30.40	107,361
2025-10-03	30.50	31.10	29.90	31.10	237,136
2025-10-02	30.00	30.30	29.80	30.10	369,936
2025-10-01	31.00	31.00	29.70	30.00	284,037
2025-09-30	31.10	31.10	29.80	29.90	193,733
2025-09-29	31.20	31.20	29.80	31.20	216,161
2025-09-26	31.20	31.20	29.60	30.60	485,051
2025-09-25	31.40	31.80	30.60	30.60	65,033
2025-09-24	32.00	32.00	31.20	31.70	543,344
2025-09-23	31.10	32.50	31.10	31.50	318,153
2025-09-22	31.50	32.10	31.00	32.00	192,993
2025-09-19	31.30	32.80	31.00	32.00	312,784
2025-09-18	32.60	32.60	31.70	32.50	408,038
2025-09-17	32.20	32.20	31.90	32.00	2,098,387
2025-09-16	32.00	32.50	31.70	32.00	852,920
2025-09-15	31.70	32.50	31.70	31.80	342,802
2025-09-12	33.00	33.00	32.50	32.60	567,606
2025-09-11	33.60	33.60	31.80	32.00	545,112
2025-09-10	32.00	32.90	32.00	32.90	1,591,533
2025-09-09	32.70	32.90	32.00	32.00	199,104
2025-09-08	33.80	33.80	32.70	32.70	501,695
2025-09-05	32.30	33.00	32.30	33.00	261,840
2025-09-04	31.90	32.60	31.90	32.40	165,611
2025-09-03	32.10	32.30	31.30	32.30	354,960
2025-09-02	32.60	32.60	32.10	32.10	204,810
2025-09-01	33.10	33.20	32.40	32.50	143,484
2025-08-29	33.00	33.90	32.40	32.50	438,971
2025-08-28	31.20	32.60	31.20	32.40	430,274
2025-08-27	32.50	32.90	31.20	32.10	499,904
2025-08-26	32.30	33.60	32.30	32.50	592,947
2025-08-25	32.00	32.00	32.00	32.00	0
2025-08-22	31.50	32.00	31.50	32.00	674,609
2025-08-21	34.00	34.00	31.80	31.80	244,507
2025-08-20	33.20	34.00	32.10	33.80	692,744
2025-08-19	34.30	34.50	32.90	33.40	687,370
2025-08-18	34.50	34.50	32.00	33.00	914,656
2025-08-15	32.00	34.30	31.80	34.30	248,169
2025-08-14	32.00	32.00	31.20	32.00	193,312
2025-08-13	31.90	31.90	31.10	31.30	160,164
2025-08-12	29.60	31.10	27.40	31.10	704,758
2025-08-11	32.90	33.00	28.20	28.70	641,028
2025-08-08	32.10	32.10	30.30	31.10	595,581
2025-08-07	34.10	34.10	31.80	32.00	256,297
2025-08-06	33.00	33.90	33.00	33.30	190,570
2025-08-05	31.80	32.90	31.60	32.00	220,019
2025-08-04	31.10	32.20	31.10	31.60	409,650
2025-08-01	31.60	32.00	30.80	31.10	544,924
2025-07-31	31.20	32.00	31.20	31.90	358,373
2025-07-30	31.10	31.70	31.10	31.50	453,298
2025-07-29	31.80	31.90	31.20	31.30	474,018
2025-07-28	32.20	32.20	31.70	31.70	646,310
2025-07-25	32.20	32.30	31.70	32.00	1,182,283
2025-07-24	35.60	35.60	30.30	32.30	1,858,354
2025-07-23	35.00	35.10	34.00	34.70	620,451
2025-07-22	32.70	35.20	32.70	35.10	250,786
2025-07-21	33.90	33.90	31.90	33.70	1,740,238
2025-07-18	33.00	33.60	32.00	32.70	2,058,794
2025-07-17	33.00	33.00	32.50	33.00	814,329
2025-07-16	32.10	35.10	32.10	33.20	2,115,737
2025-07-15	32.10	33.80	32.10	33.80	1,273,298
2025-07-14	35.00	35.00	32.40	32.40	2,312,259
2025-07-11	35.90	35.90	34.50	35.00	2,014,645
2025-07-10	37.20	37.20	36.00	36.00	521,791
2025-07-09	39.80	39.80	35.90	35.90	425,650
2025-07-08	39.70	39.70	38.70	38.70	316,064
2025-07-07	38.40	40.20	38.40	39.20	567,373
2025-07-04	38.10	38.50	38.10	38.30	183,641
2025-07-03	36.50	38.20	36.50	37.80	718,839
2025-07-02	37.30	37.30	35.40	35.90	432,299
2025-07-01	38.00	38.00	37.00	37.00	595,613
2025-06-30	36.20	37.60	36.00	37.60	625,869
2025-06-27	35.30	36.90	35.30	36.00	785,639
2025-06-26	36.50	36.50	35.10	36.20	841,587
2025-06-25	39.30	39.30	36.00	36.00	690,784
2025-06-24	39.10	39.10	37.50	38.10	611,583
2025-06-23	39.00	39.00	37.90	39.00	473,309
2025-06-20	39.00	40.50	38.00	39.30	1,758,132
2025-06-19	37.50	40.20	37.50	38.70	338,633
2025-06-18	36.00	39.30	36.00	38.80	781,290
2025-06-17	40.00	40.30	37.00	37.50	1,631,876
2025-06-16	37.60	40.00	35.10	39.00	1,519,750
2025-06-13	36.00	36.10	35.10	35.80	446,860
2025-06-12	36.10	36.10	34.50	35.50	620,365
2025-06-11	36.10	36.10	34.30	34.50	628,078
2025-06-10	34.70	36.00	34.00	36.00	468,368
2025-06-09	33.50	36.70	33.50	36.10	420,932
2025-06-06	36.10	36.10	35.10	35.10	861,465
2025-06-05	33.90	35.70	33.90	35.60	713,738
2025-06-04	33.90	35.80	33.90	35.00	574,890
2025-06-03	35.00	35.40	34.10	34.80	596,481
2025-06-02	34.10	35.50	34.10	34.60	988,622
2025-05-30	33.60	34.60	33.30	34.50	678,117
2025-05-29	31.40	33.60	31.40	33.00	765,947
2025-05-28	29.90	31.40	29.20	31.40	283,731
2025-05-27	29.90	30.50	29.90	30.10	169,154
2025-05-26	29.50	29.50	29.50	29.50	0
2025-05-23	30.30	30.50	28.90	29.50	1,269,549
2025-05-22	30.20	31.20	29.90	31.20	850,984
2025-05-21	30.20	32.10	30.20	30.90	1,064,507
2025-05-20	31.40	31.80	31.30	31.80	517,163
2025-05-19	31.50	31.50	30.80	31.40	744,663
2025-05-16	31.50	31.50	30.00	30.00	707,321
2025-05-15	30.70	31.70	30.50	31.30	256,823
2025-05-14	32.00	32.00	30.50	31.00	741,433
2025-05-13	34.40	34.40	31.10	32.00	2,467,267
2025-05-12	32.50	33.50	32.10	32.70	716,324
2025-05-09	32.00	34.30	32.00	32.50	4,150,481
2025-05-08	31.00	31.50	29.30	31.50	1,641,486
2025-05-07	28.50	30.70	28.50	30.00	1,394,112
2025-05-06	27.00	30.10	26.50	29.40	3,173,953
2025-05-05	26.50	26.50	26.50	26.50	0
2025-05-02	24.00	26.50	23.60	26.50	1,353,277
2025-05-01	23.90	24.00	23.90	24.00	639,300
2025-04-30	24.00	24.00	23.80	24.00	442,055
2025-04-29	23.70	24.00	23.70	23.90	431,823
2025-04-28	23.80	24.00	23.30	23.50	2,924,380
2025-04-25	23.10	24.70	22.80	22.80	1,055,129
2025-04-24	20.60	24.90	20.50	24.50	6,691,365
2025-04-23	20.50	20.50	19.80	20.00	1,442,439
2025-04-22	21.60	21.60	20.10	20.20	717,509
2025-04-21	20.60	20.60	20.60	20.60	0
2025-04-18	20.60	20.60	20.60	20.60	0
2025-04-17	20.00	20.60	19.95	20.60	6,438,993
2025-04-16	19.50	20.10	19.50	20.00	887,553
2025-04-15	20.10	20.50	19.80	20.50	1,419,876
2025-04-14	19.70	20.30	19.40	20.10	1,712,688
2025-04-11	19.00	19.45	18.80	19.20	3,755,402
2025-04-10	20.00	20.50	19.55	19.55	1,524,539
2025-04-09	19.25	19.70	19.05	19.05	708,041
2025-04-08	20.00	20.00	19.50	19.50	609,533
2025-04-07	20.00	20.00	18.85	19.70	825,152
2025-04-04	20.90	20.90	19.20	19.70	1,798,730
2025-04-03	21.30	21.30	19.20	19.20	1,845,069
2025-04-02	21.00	21.00	19.90	20.70	2,315,375
2025-04-01	19.00	20.70	19.00	20.00	3,489,521
2025-03-31	22.00	22.10	18.90	19.55	3,463,085
2025-03-28	22.20	22.50	21.90	21.90	2,994,260
2025-03-27	22.30	22.40	21.70	21.70	2,231,461
2025-03-26	23.10	23.10	21.90	22.20	1,460,145
2025-03-25	23.50	24.00	22.90	23.00	629,728
2025-03-24	24.40	24.40	23.90	23.90	706,216
2025-03-21	24.00	24.10	23.90	23.90	201,312
2025-03-20	24.30	24.40	23.80	24.00	635,826
2025-03-19	23.10	24.40	22.90	24.40	575,119
2025-03-18	23.30	23.50	22.90	23.10	557,730
2025-03-17	23.40	23.40	23.10	23.40	529,770
2025-03-14	23.90	24.10	22.80	23.10	1,325,666
2025-03-13	23.70	24.20	23.60	23.60	617,746
2025-03-12	24.20	24.20	23.60	23.60	2,626,634
2025-03-11	24.20	24.20	23.30	23.70	453,872
2025-03-10	24.50	24.50	23.70	24.20	1,507,921
2025-03-07	23.60	24.10	23.40	24.00	1,108,729
2025-03-06	22.10	24.60	22.10	23.50	4,053,619
2025-03-05	23.50	23.50	21.60	22.10	4,449,704
2025-03-04	27.00	27.00	22.80	23.00	5,729,496
2025-03-03	29.00	29.00	25.40	25.90	14,250,062
2025-02-28	48.30	48.50	46.20	47.70	962,129
2025-02-27	49.70	50.80	48.40	48.40	148,514
2025-02-26	50.00	50.20	49.60	49.60	112,060
2025-02-25	50.00	50.40	49.40	49.40	286,008
2025-02-24	50.20	50.60	50.00	50.60	86,719
2025-02-21	51.20	51.20	50.00	50.40	393,768
2025-02-20	51.00	51.20	49.60	50.00	477,414
2025-02-19	51.80	51.80	50.40	51.20	287,175
2025-02-18	51.00	51.20	50.40	51.00	116,752
2025-02-17	51.00	51.40	50.00	50.00	95,880
2025-02-14	50.00	53.20	50.00	52.20	530,142
2025-02-13	49.50	50.20	49.30	50.20	202,582
2025-02-12	51.00	51.60	50.00	50.20	559,765
2025-02-11	51.00	51.00	49.70	51.00	216,110
2025-02-10	51.00	51.60	49.40	49.50	258,763
2025-02-07	49.60	51.00	49.40	51.00	170,521
2025-02-06	49.90	51.00	49.40	49.50	705,013
2025-02-05	47.60	48.90	47.60	48.10	1,659,379
2025-02-04	47.50	48.60	47.50	47.70	267,262
2025-02-03	47.50	49.30	47.50	49.00	260,401
2025-01-31	47.50	49.00	47.50	49.00	137,950
2025-01-30	48.00	48.20	48.00	48.20	230,262
2025-01-29	47.80	48.50	47.70	48.30	505,810
2025-01-28	50.00	50.00	47.90	47.90	208,030
2025-01-27	46.60	49.80	45.80	48.10	331,648
2025-01-24	47.70	47.70	47.30	47.50	225,739
2025-01-23	47.00	48.20	46.90	47.80	187,685
2025-01-22	48.00	48.20	47.40	47.40	185,680
2025-01-21	50.40	50.40	48.10	48.40	148,281
2025-01-20	50.40	50.40	47.80	47.80	207,231
2025-01-17	48.60	49.50	48.30	49.50	194,503
2025-01-16	47.90	49.00	47.90	48.60	675,414
2025-01-15	46.00	47.80	46.00	47.60	353,445
2025-01-14	47.20	47.20	46.30	46.30	391,189
2025-01-13	47.60	47.60	45.30	45.30	451,025
2025-01-10	47.90	48.60	46.40	46.40	413,659
2025-01-09	49.10	49.10	47.60	48.50	504,480
2025-01-08	50.20	50.20	49.00	49.30	504,425
2025-01-07	54.00	54.00	50.00	50.20	262,061
2025-01-06	51.40	53.60	51.00	51.80	296,816
2025-01-03	51.60	52.40	50.20	51.60	302,507
2025-01-02	53.00	53.00	51.40	51.40	333,419
2025-01-01	51.40	51.40	51.40	51.40	0
2024-12-31	52.40	52.60	51.40	51.40	50,647
2024-12-30	51.40	52.40	51.40	52.00	171,586
2024-12-27	54.00	54.00	51.60	52.00	150,163
2024-12-26	52.20	52.20	52.20	52.20	0
2024-12-25	52.20	52.20	52.20	52.20	0
2024-12-24	53.40	53.40	51.80	52.20	171,495
2024-12-23	52.40	52.40	51.80	52.00	227,918
2024-12-20	50.80	52.40	50.60	52.20	466,468
2024-12-19	52.20	52.60	51.40	52.00	589,829
2024-12-18	53.00	53.60	52.60	52.60	692,632
2024-12-17	52.20	53.40	52.00	53.00	292,789
2024-12-16	57.60	57.60	52.60	52.60	1,863,424
2024-12-13	54.00	55.00	54.00	54.80	752,580
2024-12-12	53.80	55.80	53.60	54.00	791,907
2024-12-11	51.40	54.00	51.40	53.80	851,309
2024-12-10	51.00	51.00	50.00	51.00	1,906,601
2024-12-09	49.60	51.20	49.00	51.00	1,097,073
2024-12-06	48.60	50.40	48.60	49.30	592,410
2024-12-05	47.80	50.40	47.80	48.60	3,584,512
2024-12-04	47.50	49.80	47.50	47.90	1,893,960
2024-12-03	48.20	49.70	46.40	46.40	1,194,898
2024-12-02	49.70	50.40	47.30	47.80	2,347,183
2024-11-29	52.40	52.40	47.50	48.50	2,734,994
2024-11-28	53.60	53.60	50.00	50.40	2,294,965
2024-11-27	56.00	56.60	51.20	51.20	5,992,615
2024-11-26	63.00	63.20	49.90	55.60	9,673,309
2024-11-25	87.80	88.00	87.00	87.20	170,544
2024-11-22	87.20	87.20	85.00	86.80	806,554
2024-11-21	85.20	87.60	85.20	87.00	375,360
2024-11-20	88.00	88.00	88.00	88.00	630,623
2024-11-19	87.00	87.20	83.60	87.00	405,129
2024-11-18	86.20	88.80	86.20	88.40	47,152
2024-11-15	87.00	87.60	86.00	87.40	159,970
2024-11-14	88.00	88.40	87.80	88.40	66,338
2024-11-13	88.00	88.00	88.00	88.00	883,225
2024-11-12	88.60	89.60	88.20	89.00	1,024,133
2024-11-11	85.20	89.60	85.20	88.80	394,539
2024-11-08	84.20	87.80	84.20	87.80	329,708
2024-11-07	85.00	88.00	85.00	87.60	172,585
2024-11-06	87.00	87.00	87.00	87.00	52,537
2024-11-05	87.60	89.00	87.00	87.20	238,302
2024-11-04	86.00	89.40	86.00	88.00	1,157,321
2024-11-01	84.00	87.40	84.00	87.00	659,069
2024-10-31	84.00	86.00	84.00	86.00	762,731
2024-10-30	83.40	85.80	82.00	85.40	885,173
2024-10-29	82.00	83.40	82.00	82.80	259,840
2024-10-28	82.60	82.80	81.20	82.60	269,832
2024-10-25	80.00	82.00	80.00	82.00	210,053
2024-10-24	80.80	82.80	80.80	82.80	352,368
2024-10-23	79.00	82.00	79.00	81.20	1,981,008
2024-10-22	83.60	83.60	80.00	80.00	256,520
2024-10-21	82.00	83.40	80.80	83.00	174,029
2024-10-18	82.80	83.40	80.00	83.40	109,532
2024-10-17	81.00	81.00	79.40	80.80	416,612
2024-10-16	81.80	82.60	80.60	82.60	404,770
2024-10-15	78.60	80.20	78.60	79.20	1,153,262
2024-10-14	79.40	80.40	79.40	79.80	305,338
2024-10-11	80.20	80.40	79.00	79.40	283,573
2024-10-10	79.80	80.60	79.80	80.60	147,444
2024-10-09	80.00	80.00	78.00	79.00	2,365,928
2024-10-08	79.00	79.20	78.40	78.40	139,323
2024-10-07	79.00	79.00	79.00	79.00	570,779
2024-10-04	79.40	79.80	79.20	79.40	455,170
2024-10-03	79.60	80.60	79.00	79.00	489,245
2024-10-02	80.00	80.20	79.60	79.60	116,293
2024-10-01	82.80	82.80	80.00	80.00	138,803
2024-09-30	79.40	79.40	79.00	79.00	98,614
2024-09-27	80.60	81.80	80.40	80.60	132,773
2024-09-26	79.40	80.60	79.40	80.60	269,213
2024-09-25	79.40	81.60	79.40	79.80	193,971
2024-09-24	79.40	80.60	79.00	79.40	323,585
2024-09-23	79.00	80.20	79.00	79.40	120,047
2024-09-20	80.00	81.20	79.00	80.00	407,526
2024-09-19	81.00	81.20	79.40	79.40	340,902
2024-09-18	80.00	81.40	79.80	81.00	728,942
2024-09-17	80.20	81.00	80.00	80.00	523,898
2024-09-16	79.00	80.60	79.00	80.20	357,045
2024-09-13	80.20	80.40	79.80	80.20	480,426
2024-09-12	80.00	80.80	80.00	80.60	153,481
2024-09-11	80.00	81.20	80.00	80.60	309,529
2024-09-10	83.60	83.60	80.40	80.40	248,820
2024-09-09	79.00	81.00	79.00	81.00	168,964
2024-09-06	80.20	80.40	78.60	79.20	740,734
2024-09-05	83.00	83.00	80.00	80.00	197,814
2024-09-04	82.60	83.60	82.40	82.80	262,259
2024-09-03	82.60	83.20	82.60	83.20	751,298
2024-09-02	82.60	83.60	82.60	83.60	244,281
2024-08-30	82.00	83.00	82.00	82.60	343,666
2024-08-29	82.00	83.00	82.00	83.00	193,756
2024-08-28	82.40	82.60	82.00	82.00	103,331
2024-08-27	83.00	83.00	81.40	82.20	164,699
2024-08-26	83.00	83.00	83.00	83.00	0
2024-08-23	81.20	83.00	81.20	83.00	182,476
2024-08-22	83.00	83.00	81.40	82.80	111,535
2024-08-21	82.00	83.00	81.60	81.60	586,336
2024-08-20	82.40	83.20	81.80	82.00	94,995
2024-08-19	83.20	83.60	82.20	82.40	213,264
2024-08-16	81.40	83.40	80.00	83.40	148,718
2024-08-15	82.20	82.60	81.80	82.40	58,822
2024-08-14	81.80	82.00	81.40	82.00	192,576
2024-08-13	81.60	81.80	81.00	81.20	216,367
2024-08-12	80.40	82.00	80.40	81.40	107,464
2024-08-09	81.60	82.40	81.60	81.60	91,182
2024-08-08	80.40	80.40	80.00	80.40	44,555
2024-08-07	80.40	81.00	79.00	81.00	1,457,885
2024-08-06	79.00	79.80	78.60	79.80	133,308
2024-08-05	78.20	79.80	78.00	79.80	1,497,315
2024-08-02	80.00	81.00	79.40	80.20	447,515
2024-08-01	79.60	82.00	78.60	82.00	754,829
2024-07-31	83.00	83.20	79.60	79.60	10,571,725
2024-07-30	81.00	83.80	80.60	83.80	1,316,665
2024-07-29	80.40	84.00	80.20	82.20	288,129
2024-07-26	81.80	82.00	81.00	81.20	376,630
2024-07-25	81.20	82.60	77.80	80.40	614,150
2024-07-24	80.00	81.00	80.00	81.00	790,829
2024-07-23	80.40	81.40	80.40	81.40	498,390
2024-07-22	82.00	82.80	80.40	80.40	677,613
2024-07-19	80.60	81.80	78.20	81.80	209,893
2024-07-18	81.80	82.00	80.80	82.00	390,777
2024-07-17	80.20	83.20	79.80	83.00	233,605
2024-07-16	82.00	82.00	80.00	80.20	357,912
2024-07-15	81.80	81.80	78.80	80.80	632,570
2024-07-12	79.80	80.80	79.60	80.80	312,991
2024-07-11	78.60	82.00	78.40	80.80	1,121,998
2024-07-10	76.00	78.80	76.00	78.80	419,438
2024-07-09	76.00	77.00	75.60	76.60	267,568
2024-07-08	75.20	77.20	75.20	76.60	256,771
2024-07-05	77.00	77.00	73.20	76.80	445,894
2024-07-04	75.60	76.00	74.80	76.00	230,312
2024-07-03	73.60	74.80	73.60	74.60	517,412
2024-07-02	73.00	75.60	73.00	75.60	495,407
2024-07-01	75.80	76.00	71.80	73.60	1,255,507
2024-06-28	76.20	77.80	75.80	75.80	750,176
2024-06-27	74.80	76.00	74.80	76.00	539,491
2024-06-26	77.00	77.20	75.20	75.80	326,836
2024-06-25	77.60	79.40	76.40	76.40	1,409,826
2024-06-24	75.00	78.40	72.00	77.60	1,488,660
2024-06-21	75.00	75.80	73.20	75.60	364,689
2024-06-20	73.60	77.60	73.00	75.80	678,561
2024-06-19	71.00	73.60	69.60	73.60	861,118
2024-06-18	68.20	71.60	68.20	71.60	223,136
2024-06-17	69.60	69.60	63.60	68.20	822,274
2024-06-14	69.80	70.20	69.80	70.20	78,449
2024-06-13	71.40	71.40	69.40	71.00	476,718
2024-06-12	72.00	72.00	71.20	71.40	192,287
2024-06-11	72.60	72.60	72.00	72.00	209,963
2024-06-10	69.20	73.00	69.20	73.00	252,983
2024-06-07	69.20	69.60	69.20	69.60	169,088
2024-06-06	73.60	73.60	70.00	72.60	164,561
2024-06-05	69.00	72.20	69.00	72.00	293,596
2024-06-04	69.00	72.60	69.00	72.60	512,034
2024-06-03	70.00	72.40	70.00	72.40	435,643
2024-05-31	71.20	71.20	68.40	68.40	321,167
2024-05-30	70.00	73.80	70.00	71.00	221,723
2024-05-29	74.00	74.00	70.80	71.40	227,255
2024-05-28	72.00	73.40	72.00	73.40	99,918
2024-05-27	73.00	73.00	73.00	73.00	0
2024-05-24	74.00	74.00	70.60	73.00	146,450
2024-05-23	70.00	72.60	70.00	71.40	320,242
2024-05-22	70.80	72.40	70.20	72.40	148,787
2024-05-21	70.80	74.20	70.80	71.40	72,434
2024-05-20	74.80	74.80	71.80	73.00	754,653
2024-05-17	70.60	73.40	70.60	73.00	415,764
2024-05-16	72.00	72.00	70.00	70.60	306,683
2024-05-15	70.00	73.40	70.00	70.40	270,683
2024-05-14	70.00	73.20	70.00	72.60	915,745
2024-05-13	69.00	72.60	69.00	71.80	447,025
2024-05-10	71.00	71.60	69.20	70.00	702,153
2024-05-09	67.60	70.80	67.60	70.80	43,987
2024-05-08	67.80	69.00	67.80	68.80	371,489
2024-05-07	68.40	68.60	67.80	68.60	257,695
2024-05-06	69.60	69.60	69.60	69.60	0
2024-05-03	66.00	69.60	66.00	69.60	141,246
2024-05-02	67.80	69.00	67.00	67.80	141,620
2024-05-01	66.20	68.60	66.00	68.60	244,222
2024-04-30	69.40	69.40	67.40	67.60	186,403
2024-04-29	68.40	69.60	68.20	68.20	307,057
2024-04-26	69.80	69.80	67.60	67.60	206,123
2024-04-25	69.00	69.00	68.20	68.20	273,508
2024-04-24	68.00	70.00	68.00	69.60	280,118
2024-04-23	70.00	70.00	68.40	68.80	467,302
2024-04-22	69.80	70.00	68.20	68.20	1,288,752
2024-04-19	64.40	68.20	64.40	68.00	582,979
2024-04-18	64.40	67.40	63.40	67.20	1,142,423
2024-04-17	58.60	64.40	58.20	64.40	1,732,899
2024-04-16	56.00	56.00	53.00	54.00	403,902
2024-04-15	56.20	56.40	56.20	56.40	5,439,722
2024-04-12	59.80	59.80	55.00	55.00	420,381
2024-04-11	58.40	58.40	55.20	56.80	47,143
2024-04-10	57.40	59.20	55.20	55.40	93,743
2024-04-09	60.40	60.40	55.40	57.80	254,533
2024-04-08	57.00	60.00	56.80	60.00	210,829
2024-04-05	56.80	56.80	55.20	56.60	41,486
2024-04-04	56.60	56.60	55.60	55.60	106,432
2024-04-03	56.40	56.80	55.20	56.40	164,031
2024-04-02	56.80	56.80	54.40	56.40	331,621
2024-04-01	54.80	54.80	54.80	54.80	0
2024-03-29	54.80	54.80	54.80	54.80	0
2024-03-28	60.00	60.00	54.80	54.80	433,980
2024-03-27	52.20	58.00	52.20	57.80	415,730
2024-03-26	54.80	54.80	53.00	54.00	1,257,128
2024-03-25	50.20	52.40	49.30	52.40	762,254
2024-03-22	51.80	52.80	51.80	52.00	280,669
2024-03-21	52.00	52.00	51.40	52.00	502,422
2024-03-20	51.00	51.60	50.00	50.80	171,121
2024-03-19	51.60	53.00	51.20	51.60	109,647
2024-03-18	52.60	52.60	51.60	51.60	228,549
2024-03-15	53.60	53.60	51.00	52.20	1,304,969
2024-03-14	51.00	53.80	50.80	51.60	1,730,812
2024-03-13	51.00	52.00	50.60	50.60	1,063,681
2024-03-12	50.20	51.40	50.00	50.60	1,107,463
2024-03-11	50.20	50.60	49.70	50.60	482,307
2024-03-08	51.40	52.00	50.00	50.00	516,454
2024-03-07	51.40	51.40	51.20	51.40	144,183
2024-03-06	51.80	51.80	51.20	51.40	213,381
2024-03-05	51.40	51.80	51.40	51.80	193,944
2024-03-04	53.40	53.40	51.40	51.40	553,065
2024-03-01	51.00	52.00	51.00	51.80	433,496
2024-02-29	54.60	54.60	50.00	50.00	601,519
2024-02-28	54.00	54.00	52.40	52.60	259,694
2024-02-27	53.20	53.60	53.00	53.00	389,490
2024-02-26	55.00	55.00	53.00	53.00	88,692
2024-02-23	55.00	55.00	53.60	54.00	456,384
2024-02-22	53.60	53.60	53.60	53.60	213,917
2024-02-21	54.80	54.80	52.20	53.40	189,593
2024-02-20	55.00	55.00	53.00	54.30	285,447
2024-02-19	55.00	55.20	54.80	55.20	232,149
2024-02-16	53.40	53.40	53.40	53.40	141,333
2024-02-15	52.80	54.80	52.80	53.60	3,140,812
2024-02-14	55.00	55.00	52.80	53.00	281,410
2024-02-13	53.20	55.00	53.20	53.40	698,676
2024-02-12	54.20	54.40	52.00	53.00	748,001
2024-02-09	54.80	55.40	53.60	54.00	1,923,434
2024-02-08	59.00	59.00	55.80	56.40	282,431
2024-02-07	57.40	58.20	56.20	56.20	127,652
2024-02-06	59.00	59.00	57.40	57.40	373,137
2024-02-05	59.00	59.00	58.00	58.00	138,425
2024-02-02	59.80	59.80	57.40	57.40	58,695
2024-02-01	59.40	59.40	57.40	57.60	19,921
2024-01-31	57.60	60.40	57.40	59.40	98,907
2024-01-30	59.00	59.00	59.00	60.00	38,423
2024-01-29	59.00	60.20	59.00	59.80	554,549
2024-01-26	58.40	59.80	57.40	58.80	24,662
2024-01-25	57.80	58.40	57.80	58.40	11,093
2024-01-24	58.60	59.00	57.40	57.40	702,213
2024-01-23	57.40	58.40	57.40	58.00	199,425
2024-01-22	56.80	56.80	56.80	56.80	131,732
2024-01-19	57.80	58.80	57.80	58.00	134,255
2024-01-18	59.00	59.00	57.80	57.80	152,747
2024-01-17	59.40	59.80	58.60	59.00	100,942
2024-01-16	59.40	59.40	59.40	59.40	101,199
2024-01-15	60.60	60.60	60.00	60.00	61,613
2024-01-12	59.00	61.80	59.00	60.60	482,833
2024-01-11	59.00	59.00	57.20	57.20	395,253
2024-01-10	58.00	60.40	58.00	59.00	629,334
2024-01-09	59.80	61.80	59.80	60.40	162,988
2024-01-08	59.00	61.80	59.00	61.80	119,294
2024-01-05	60.00	61.40	59.80	61.40	701,199
2024-01-04	60.20	62.00	60.20	61.00	235,560
2024-01-03	62.00	63.00	62.00	62.60	148,222
2024-01-02	62.80	63.00	62.80	63.00	189,798
2024-01-01	63.60	63.60	63.60	63.60	0
2023-12-29	64.00	64.00	63.20	63.60	214,899
2023-12-28	63.00	64.00	63.00	63.80	238,929
2023-12-27	62.80	63.20	62.80	63.20	142,552
2023-12-26	63.00	63.00	63.00	63.00	0
2023-12-25	63.00	63.00	63.00	63.00	0
2023-12-22	62.80	63.00	61.20	63.00	92,533
2023-12-21	61.20	64.00	61.00	62.40	110,603
2023-12-20	61.00	63.00	60.40	62.20	342,942
2023-12-19	60.40	62.80	60.40	62.20	142,850
2023-12-18	61.60	62.80	61.00	61.80	69,938
2023-12-15	60.20	62.40	60.00	62.40	222,820
2023-12-14	60.00	62.40	59.20	60.20	348,277
2023-12-13	60.00	62.40	60.00	61.40	153,843
2023-12-12	60.60	61.40	60.60	61.40	31,123
2023-12-11	63.00	63.00	63.00	63.00	71,062
2023-12-08	61.80	62.20	60.60	60.60	182,181
2023-12-07	62.80	63.00	61.40	62.00	180,951
2023-12-06	63.80	63.80	60.00	60.00	480,107
2023-12-05	62.80	64.00	62.00	64.00	231,464
2023-12-04	61.80	63.00	61.80	63.00	341,607
2023-12-01	61.20	63.00	61.20	63.00	62,162
2023-11-30	61.20	61.80	60.00	60.00	226,508
2023-11-29	61.80	63.20	61.00	62.60	282,195
2023-11-28	62.20	62.20	60.00	61.60	203,941
2023-11-27	63.20	63.20	61.60	61.60	409,733
2023-11-24	63.20	64.40	63.20	64.40	79,501
2023-11-23	62.20	64.80	62.20	64.80	111,547
2023-11-22	63.80	64.80	63.80	64.80	178,915
2023-11-21	61.20	65.00	61.00	65.00	242,926
2023-11-20	64.80	65.00	63.60	65.00	308,135
2023-11-17	63.60	65.20	63.60	65.20	161,935
2023-11-16	65.40	65.60	64.40	64.40	305,770
2023-11-15	64.20	65.60	64.20	65.60	168,108
2023-11-14	65.40	65.60	64.20	64.20	678,477
2023-11-13	62.40	65.60	61.80	64.00	629,161
2023-11-10	62.20	62.40	61.20	62.20	97,981
2023-11-09	61.80	62.80	60.60	62.80	226,039
2023-11-08	60.20	62.20	60.20	62.20	1,060,847
2023-11-07	62.00	62.00	61.20	61.80	102,529
2023-11-06	62.00	63.00	60.60	63.00	399,847
2023-11-03	61.20	62.80	61.00	62.20	343,198
2023-11-02	62.40	62.40	62.00	62.00	143,473
2023-11-01	62.00	62.00	61.40	61.80	46,536
2023-10-31	62.40	63.20	61.80	61.80	201,448
2023-10-30	59.00	63.80	59.00	60.00	184,584
2023-10-27	60.00	61.00	59.60	60.00	68,975
2023-10-26	61.00	61.00	58.20	60.60	279,939
2023-10-25	63.00	63.00	63.00	63.00	76,562
2023-10-24	60.60	60.60	60.20	60.20	86,795
2023-10-23	61.20	62.40	60.60	60.60	99,910
2023-10-20	62.40	63.00	61.40	61.40	49,358
2023-10-19	62.80	62.80	62.80	62.80	26,742
2023-10-18	61.20	62.20	61.20	62.20	49,616
2023-10-17	62.80	62.80	62.60	62.80	276,289
2023-10-16	61.60	61.60	60.00	60.00	141,492
2023-10-13	61.00	61.00	61.00	61.00	122,651
2023-10-12	63.00	63.00	61.20	62.00	109,306
2023-10-11	60.40	62.40	60.40	62.40	215,392
2023-10-10	61.00	61.00	60.60	61.00	152,683
2023-10-09	61.00	61.80	61.00	61.80	48,731
2023-10-06	61.00	61.60	60.00	60.00	144,580
2023-10-05	60.60	62.00	60.60	61.00	125,203
2023-10-04	60.00	61.00	60.00	60.60	209,183
2023-10-03	61.40	61.40	60.00	60.00	99,948
2023-10-02	62.40	62.40	62.40	62.40	104,366
2023-09-29	61.00	62.00	60.00	62.00	678,857
2023-09-28	62.00	62.60	60.00	62.40	354,743
2023-09-27	62.20	62.20	62.00	62.00	137,803
2023-09-26	62.00	62.20	62.00	62.00	85,343
2023-09-25	64.00	64.00	62.00	62.00	101,223
2023-09-22	64.00	64.00	62.40	62.40	395,485
2023-09-21	65.00	65.00	63.80	64.00	252,376
2023-09-20	62.60	64.60	62.20	63.80	279,634
2023-09-19	61.40	62.60	61.40	62.60	190,725
2023-09-18	62.00	62.40	61.40	61.40	444,358
2023-09-15	61.00	62.40	61.00	62.00	118,224
2023-09-14	60.20	61.40	60.20	60.20	107,956
2023-09-13	60.40	60.80	60.40	60.40	128,904
2023-09-12	61.60	61.60	60.80	61.00	174,202
2023-09-11	61.40	61.60	60.60	60.60	208,243
2023-09-08	61.60	61.60	61.20	61.60	689,818
2023-09-07	62.60	62.60	60.00	61.60	878,681
2023-09-06	67.00	67.00	62.60	62.60	4,371,168
2023-09-05	67.60	67.80	67.60	67.80	788,571
2023-09-04	68.80	68.80	67.40	67.80	1,260,400
2023-09-01	68.00	68.20	67.20	67.60	144,072
2023-08-31	68.80	69.40	68.00	68.00	406,953
2023-08-30	70.00	70.00	68.40	69.00	94,444
2023-08-29	69.00	69.40	69.00	69.00	247,625
2023-08-28	68.60	68.60	68.60	68.60	0
2023-08-25	68.60	69.00	68.60	68.60	155,279
2023-08-24	68.80	68.80	68.80	68.80	62,317
2023-08-23	67.80	69.60	67.60	69.40	147,209
2023-08-22	69.80	69.80	68.00	68.80	359,126
2023-08-21	70.00	70.00	68.00	68.00	1,595,249
2023-08-18	69.80	70.60	68.80	70.00	109,627
2023-08-17	69.80	70.00	67.00	69.80	546,469
2023-08-16	69.20	70.40	69.20	70.20	182,393
2023-08-15	69.00	71.00	68.40	69.40	250,567
2023-08-14	69.00	70.00	68.20	70.00	57,768
2023-08-11	69.00	69.60	68.40	69.00	94,375
2023-08-10	69.00	70.00	69.00	70.00	62,011
2023-08-09	69.20	69.80	67.20	69.00	1,429,453
2023-08-08	69.80	69.80	68.00	69.20	765,356
2023-08-07	70.00	70.00	68.60	70.00	671,114
2023-08-04	69.40	71.00	67.40	67.40	476,972
2023-08-03	69.60	70.60	67.80	70.60	836,697
2023-08-02	69.20	70.00	68.60	69.80	360,682
2023-08-01	70.60	72.00	70.40	70.60	374,466
2023-07-31	72.80	74.00	69.40	70.60	183,833
2023-07-28	72.00	72.60	69.00	71.80	639,813
2023-07-27	74.20	74.20	69.00	72.00	630,950
2023-07-26	75.40	75.40	73.40	73.40	379,714
2023-07-25	72.40	76.20	72.40	75.00	1,385,273
2023-07-24	73.80	73.80	72.40	73.00	471,692
2023-07-21	72.80	74.00	71.20	74.00	94,868
2023-07-20	73.00	73.60	72.20	72.60	300,315
2023-07-19	72.80	73.00	71.60	71.80	2,280,757
2023-07-18	69.20	73.00	69.20	72.20	760,543
2023-07-17	68.40	69.40	68.40	69.00	1,284,327
2023-07-14	68.80	68.80	68.00	68.60	553,333
2023-07-13	68.40	69.60	68.00	68.80	352,621
2023-07-12	70.00	70.00	68.80	69.00	435,195
2023-07-11	68.80	70.00	67.20	69.60	2,027,316
2023-07-10	70.00	70.00	67.80	69.00	570,316
2023-07-07	69.40	70.00	67.20	68.00	455,850
2023-07-06	70.00	70.00	68.60	69.80	142,148
2023-07-05	68.60	70.00	68.60	70.00	149,167
2023-07-04	69.80	72.00	68.60	69.60	1,664,071
2023-07-03	68.40	70.00	68.40	69.00	1,954,300
2023-06-30	68.80	70.40	68.00	68.00	152,956
2023-06-29	70.40	70.40	69.40	70.00	173,533
2023-06-28	66.00	69.00	66.00	69.00	2,588,839
2023-06-27	69.40	69.40	67.00	67.20	278,534
2023-06-26	69.80	70.20	67.80	69.20	282,328
2023-06-23	70.00	72.80	68.00	68.00	796,616
2023-06-22	70.60	72.00	68.80	71.40	470,497
2023-06-21	70.20	70.80	68.20	70.00	165,462
2023-06-20	69.80	71.00	68.40	71.00	376,576
2023-06-19	69.20	69.80	68.00	68.00	510,499
2023-06-16	70.20	70.60	69.00	70.40	299,709
2023-06-15	68.60	71.60	68.20	71.20	1,448,557
2023-06-14	61.00	68.20	61.00	67.60	513,488
2023-06-13	61.40	61.40	61.20	61.20	61,452
2023-06-12	61.40	62.40	61.20	61.20	137,274
2023-06-09	64.00	64.00	64.00	64.00	99,066
2023-06-08	61.20	62.60	61.20	61.90	46,364
2023-06-07	60.00	60.00	60.00	61.30	136,941
2023-06-06	61.20	62.80	61.20	62.80	144,466
2023-06-05	62.00	62.00	61.00	61.40	213,707
2023-06-02	62.80	63.00	62.80	63.00	91,155
2023-06-01	62.20	63.40	62.20	63.40	11,962
2023-05-31	62.20	63.60	62.20	62.20	211,830
2023-05-30	63.00	63.80	62.60	63.80	144,969
2023-05-29	64.20	64.20	64.20	64.20	0
2023-05-26	64.00	65.00	63.00	64.20	1,253,833
2023-05-25	64.60	64.60	64.20	63.90	75,034
2023-05-24	65.00	65.00	63.80	64.20	536,045
2023-05-23	64.20	64.60	64.20	64.60	65,061
2023-05-22	64.20	64.20	64.20	64.20	18,183
2023-05-19	63.00	64.00	63.00	64.00	627,267
2023-05-18	63.60	64.20	63.60	64.00	333,989
2023-05-17	64.80	65.00	64.80	65.00	38,336
2023-05-16	64.80	65.60	64.80	65.60	228,827
2023-05-15	65.00	65.60	65.00	65.60	45,420
2023-05-12	65.00	65.00	65.00	65.00	544,289
2023-05-11	65.00	65.00	65.00	65.00	123,431
2023-05-10	65.20	65.20	65.00	64.50	137,881
2023-05-09	65.00	65.20	64.00	65.20	92,402
2023-05-08	65.00	65.00	65.00	65.00	0
2023-05-05	62.00	65.00	62.00	65.00	5,127,598
2023-05-04	62.00	62.80	61.00	62.80	116,799
2023-05-03	60.00	63.00	60.00	63.00	4,516,754
2023-05-02	60.40	61.00	60.40	60.80	109,001
2023-05-01	60.20	60.20	60.20	60.20	0
2023-04-28	59.60	60.40	58.20	60.20	67,434
2023-04-27	60.40	61.20	59.00	61.20	452,561
2023-04-26	58.60	58.60	58.40	58.40	200,243
2023-04-25	59.00	59.80	58.80	58.70	411,121
2023-04-24	60.00	60.00	57.40	57.40	386,569
2023-04-21	60.80	61.00	59.20	59.20	458,846
2023-04-20	60.20	60.20	59.60	59.60	409,906
2023-04-19	61.80	61.80	60.20	61.40	316,964
2023-04-18	60.60	60.60	60.60	60.60	81,931
2023-04-17	61.00	61.00	61.00	61.00	11,411
2023-04-14	61.80	61.80	61.00	61.00	117,585
2023-04-13	60.80	61.80	60.80	61.80	239,917
2023-04-12	60.00	60.00	59.80	60.00	113,258
2023-04-11	60.00	60.00	60.00	60.80	308,462
2023-04-10	60.80	60.80	60.80	60.80	0
2023-04-07	60.80	60.80	60.80	60.80	0
2023-04-06	60.00	60.00	59.00	60.80	52,308
2023-04-05	60.80	60.80	60.00	60.20	129,859
2023-04-04	60.00	60.00	60.00	60.00	141,280
2023-04-03	60.40	61.00	60.00	60.40	126,058
2023-03-31	60.40	61.80	60.20	61.10	73,817
2023-03-30	60.60	61.60	60.00	60.90	142,028
2023-03-29	60.80	61.00	60.60	60.60	179,968
2023-03-28	61.40	61.40	60.80	60.40	172,401
2023-03-27	61.40	61.40	61.00	61.00	413,191
2023-03-24	61.00	61.90	61.00	61.90	23,499
2023-03-23	62.80	62.80	61.00	61.00	109,275
2023-03-22	60.00	61.80	60.00	61.80	166,042
2023-03-21	60.40	61.80	60.40	61.80	48,701
2023-03-20	59.60	60.00	59.00	60.00	48,581
2023-03-17	60.00	60.60	60.00	60.00	64,202
2023-03-16	60.00	60.00	60.00	60.00	1,170,801
2023-03-15	61.60	62.00	60.40	60.90	174,701
2023-03-14	62.00	62.00	60.90	60.90	31,126
2023-03-13	62.00	62.00	62.00	62.00	116,168
2023-03-10	60.20	62.00	60.20	62.00	263,541
2023-03-09	60.00	60.00	60.00	60.90	951,761
2023-03-08	61.00	61.00	61.00	60.30	154,811
2023-03-07	62.00	62.00	61.00	61.00	28,276
2023-03-06	60.00	62.00	60.00	60.00	106,983
2023-03-03	61.80	62.00	60.00	62.00	48,297
2023-03-02	60.80	60.80	60.00	60.00	39,666
2023-03-01	60.80	61.20	60.80	61.00	643,247
2023-02-28	62.00	62.00	60.00	61.00	79,357
2023-02-27	61.00	61.00	60.00	60.00	61,543
2023-02-24	62.40	62.80	62.00	62.00	412,334
2023-02-23	62.20	63.80	62.20	63.80	29,677
2023-02-22	63.20	63.20	63.20	63.50	20,948
2023-02-21	63.20	64.00	62.40	62.80	25,973
2023-02-20	62.00	63.80	62.00	62.40	60,712
2023-02-17	62.20	62.20	61.60	62.00	354,101
2023-02-16	62.00	64.00	62.00	63.60	267,013
2023-02-15	63.60	63.80	63.00	63.00	29,099
2023-02-14	64.00	64.00	64.00	63.50	124,046
2023-02-13	64.00	64.00	62.80	64.00	37,442
2023-02-10	64.00	64.00	64.00	64.00	1,394
2023-02-09	63.00	63.60	63.00	63.60	93,559
2023-02-08	65.00	65.00	63.00	63.00	41,278
2023-02-07	65.00	65.00	64.00	64.00	136,494
2023-02-06	65.00	65.00	63.00	63.00	61,003
2023-02-03	63.80	65.00	63.80	65.00	179,186
2023-02-02	62.60	63.80	62.60	63.40	173,551
2023-02-01	62.80	63.00	62.80	63.00	16,821
2023-01-31	62.00	62.00	62.00	62.00	35,881
2023-01-30	61.00	63.00	61.00	63.00	10,317
2023-01-27	62.20	62.40	62.20	62.40	310,101
2023-01-26	62.00	62.80	61.00	61.00	1,216,907
2023-01-25	62.20	62.20	62.20	62.20	49,646
2023-01-24	64.00	64.00	64.00	64.00	313,967
2023-01-23	63.20	63.20	61.20	61.20	582,726
2023-01-20	63.80	63.80	63.80	63.80	43,018
2023-01-19	66.80	66.80	64.80	65.10	150,327
2023-01-18	64.00	64.00	63.00	63.00	14,312
2023-01-17	65.00	66.80	64.20	64.20	120,428
2023-01-16	65.60	65.60	64.00	65.00	154,991
2023-01-13	64.00	64.20	64.00	65.00	614,668
2023-01-12	65.00	65.40	64.00	64.00	67,843
2023-01-11	62.20	65.00	62.20	65.00	1,480,528
2023-01-10	63.00	64.00	62.60	64.00	44,684
2023-01-09	61.40	62.00	60.20	62.00	53,582
2023-01-06	61.00	63.00	61.00	62.00	205,128
2023-01-05	63.20	63.20	62.60	62.20	109,798
2023-01-04	63.00	64.00	62.20	64.00	201,449
2023-01-03	62.80	63.00	61.40	63.00	157,931
2023-01-02	62.00	62.00	62.00	62.00	0
2022-12-30	62.00	62.00	62.00	62.00	53,083
2022-12-29	62.40	62.40	62.40	61.50	336,962
2022-12-28	61.20	62.40	60.00	62.40	25,672
2022-12-27	62.00	62.00	62.00	62.00	0
2022-12-26	62.00	62.00	62.00	62.00	0
2022-12-23	62.80	62.80	62.00	62.00	69,642
2022-12-22	63.80	63.80	60.00	60.00	86,893
2022-12-21	63.80	63.80	61.80	62.00	76,384
2022-12-20	63.00	63.20	62.60	62.80	76,271
2022-12-19	58.80	62.80	58.80	62.80	661,467
2022-12-16	62.60	62.60	60.60	61.20	105,566
2022-12-15	63.60	63.60	62.90	62.90	66,608
2022-12-14	62.00	64.20	62.00	63.60	380,206
2022-12-13	62.00	63.80	62.00	62.00	235,627
2022-12-12	62.00	63.40	62.00	62.40	53,921
2022-12-09	63.00	64.80	62.00	62.00	217,333
2022-12-08	64.00	64.00	63.20	63.20	1,222,310
2022-12-07	67.00	67.00	64.00	64.00	1,335,615
2022-12-06	66.60	67.00	63.20	64.20	282,404
2022-12-05	62.40	66.00	62.40	65.10	279,797
2022-12-02	62.20	62.40	60.20	62.40	96,426
2022-12-01	62.20	62.20	60.70	60.70	23,270
2022-11-30	62.20	62.20	62.20	62.20	109,772
2022-11-29	60.20	62.80	60.20	62.80	107,039
2022-11-28	59.40	59.40	59.40	59.40	109,648
2022-11-25	61.00	61.00	61.00	61.00	67,474
2022-11-24	61.00	61.00	60.00	60.00	18,956
2022-11-23	60.00	60.00	60.00	60.00	217,365
2022-11-22	59.80	59.80	58.00	59.40	796,571
2022-11-21	58.00	58.00	57.20	58.00	236,694
2022-11-18	57.00	57.00	56.00	56.00	196,853
2022-11-17	56.10	57.00	56.10	57.00	315,956
2022-11-16	56.00	57.00	56.00	56.10	1,409,396
2022-11-15	57.80	57.80	56.00	56.00	953,575
2022-11-14	57.00	57.00	56.20	56.20	265,607
2022-11-11	53.00	57.00	53.00	56.00	172,345
2022-11-10	52.00	55.60	52.00	55.60	113,423
2022-11-09	52.00	52.00	52.00	52.00	26,644
2022-11-08	53.40	55.00	52.40	55.00	79,248
2022-11-07	52.00	54.00	51.80	54.00	221,527
2022-11-04	50.60	51.00	50.00	52.00	452,115
2022-11-03	52.00	52.00	52.00	52.00	6,773,750
2022-11-02	50.20	51.40	50.00	51.00	1,970,572
2022-11-01	50.80	50.80	49.30	50.00	254,747
2022-10-31	49.60	49.60	48.10	48.95	334,243
2022-10-28	51.40	51.60	50.00	51.00	881,892
2022-10-27	51.00	51.00	51.00	51.00	166,227
2022-10-26	51.80	51.80	50.00	51.00	68,798
2022-10-25	51.40	51.40	51.40	51.40	15,952
2022-10-24	51.00	52.00	50.60	52.30	25,826
2022-10-21	51.00	51.00	49.00	49.95	1,451,481
2022-10-20	53.00	53.00	52.00	52.00	7,810
2022-10-19	50.40	53.00	50.20	52.20	140,519
2022-10-18	51.60	51.80	49.10	51.80	205,091
2022-10-17	49.10	51.00	49.10	51.00	163,796
2022-10-14	48.70	51.00	48.70	50.00	98,071
2022-10-13	50.00	50.60	48.10	50.40	67,248
2022-10-12	52.20	52.80	48.60	48.60	246,137
2022-10-11	51.80	55.00	49.80	53.20	1,085,899
2022-10-10	47.10	52.00	47.10	52.00	212,955
2022-10-07	52.00	52.00	50.00	50.00	171,123
2022-10-06	50.00	52.00	49.80	52.00	108,116
2022-10-05	48.80	49.00	48.80	49.00	230,947
2022-10-04	48.40	48.50	47.00	48.50	726,742
2022-10-03	48.00	48.00	48.00	48.00	195,813
2022-09-30	49.00	49.00	49.00	49.00	342,201
2022-09-29	50.20	50.20	47.30	48.00	403,602
2022-09-28	51.20	51.20	50.20	51.00	88,013
2022-09-27	51.00	51.80	51.00	51.80	24,024
2022-09-26	54.80	54.80	51.00	51.00	356,394
2022-09-23	53.00	53.20	51.20	53.00	35,513
2022-09-22	56.00	56.00	53.60	53.60	13,666
2022-09-21	56.00	56.00	56.00	56.00	35,518
2022-09-20	54.20	56.00	53.40	56.00	28,223
2022-09-19	54.00	54.00	54.00	54.00	0
2022-09-16	54.00	54.00	54.00	54.00	298,510
2022-09-15	55.80	55.80	53.40	55.00	188,449
2022-09-14	56.20	56.80	54.80	55.00	231,836
2022-09-13	57.00	57.80	56.20	57.00	260,075
2022-09-12	57.60	58.20	56.20	57.40	316,221
2022-09-09	58.80	58.80	56.20	56.20	182,493
2022-09-08	59.00	59.00	56.00	57.80	147,485
2022-09-07	58.00	58.00	57.80	57.80	47,369
2022-09-06	57.60	57.80	57.00	58.40	68,604
2022-09-05	58.80	58.80	56.80	57.80	92,907
2022-09-02	57.60	57.60	55.60	55.80	222,459
2022-09-01	59.00	59.20	57.40	58.00	342,530
2022-08-31	59.00	59.00	59.00	59.00	13,579
2022-08-30	59.20	60.80	59.20	60.00	22,264
2022-08-29	61.00	61.00	61.00	61.00	0
2022-08-26	59.00	61.00	59.00	61.00	27,689
2022-08-25	59.20	59.20	59.00	59.00	234,308
2022-08-24	62.00	62.00	59.00	59.00	21,030
2022-08-23	62.00	63.80	61.40	62.00	187,442
2022-08-22	64.00	64.00	60.20	62.40	226,184
2022-08-19	60.40	65.00	60.20	65.00	180,721
2022-08-18	59.00	60.20	59.00	60.20	205,934
2022-08-17	58.60	59.80	58.60	59.00	45,615
2022-08-16	59.40	60.00	58.20	60.00	90,752
2022-08-15	58.00	58.80	57.20	58.60	179,691
2022-08-12	58.20	58.20	58.00	58.00	134,270
2022-08-11	58.00	58.20	58.00	58.20	803,408
2022-08-10	57.60	57.60	57.00	57.00	41,898
2022-08-09	58.00	58.00	58.00	58.00	165,516
2022-08-08	59.00	59.00	58.00	58.00	75,221
2022-08-05	58.20	58.20	57.60	57.60	40,329
2022-08-04	58.20	58.20	58.00	58.10	205,259
2022-08-03	58.40	58.40	58.00	58.20	117,419
2022-08-02	58.00	58.80	58.00	58.70	33,060
2022-08-01	58.80	58.80	58.00	58.60	74,007
2022-07-29	58.40	58.80	58.40	58.80	467,925
2022-07-28	57.60	58.40	57.60	58.00	139,560
2022-07-27	58.80	58.80	58.00	58.40	187,804
2022-07-26	58.40	58.40	58.00	57.70	160,023
2022-07-25	58.00	58.40	58.00	58.00	207,919
2022-07-22	58.40	58.40	58.40	58.40	176,707
2022-07-21	57.80	58.00	57.00	57.00	69,484
2022-07-20	59.00	59.00	58.00	58.00	110,073
2022-07-19	58.60	58.60	58.60	58.10	30,906
2022-07-18	58.20	58.60	58.20	58.00	41,586
2022-07-15	58.20	59.00	57.00	58.00	281,513
2022-07-14	58.20	60.00	58.00	60.00	107,672
2022-07-13	59.00	60.60	58.20	59.30	130,631
2022-07-12	59.00	59.00	58.00	58.00	139,337
2022-07-11	60.80	61.00	58.80	58.80	86,414
2022-07-08	60.40	62.00	60.00	60.60	549,805
2022-07-07	61.00	61.00	61.00	61.00	79,112
2022-07-06	61.60	62.80	60.40	61.00	66,224
2022-07-05	61.20	61.60	61.20	61.60	34,605
2022-07-04	64.00	64.00	61.00	61.00	29,010
2022-07-01	62.40	62.40	61.80	62.00	69,755
2022-06-30	62.20	62.60	61.00	62.00	72,502
2022-06-29	62.00	62.00	62.00	62.00	18,350
2022-06-28	62.00	62.00	62.00	62.00	157,233
2022-06-27	63.40	64.80	62.00	62.00	125,232
2022-06-24	64.00	64.00	63.00	63.00	53,419
2022-06-23	62.20	63.20	62.00	62.00	82,695
2022-06-22	63.20	63.20	62.00	62.00	172,250
2022-06-21	64.00	64.20	63.00	63.00	147,661
2022-06-20	64.80	64.80	62.00	62.00	138,107
2022-06-17	62.00	65.40	62.00	63.00	180,718
2022-06-16	62.00	62.60	62.00	62.60	229,348
2022-06-15	64.80	64.80	62.20	62.20	230,734
2022-06-14	64.40	64.40	59.00	60.00	237,168
2022-06-13	62.00	64.00	62.00	64.00	94,027
2022-06-10	64.20	65.00	64.00	64.00	124,957
2022-06-09	63.80	66.00	63.80	66.00	59,485
2022-06-08	63.40	63.40	63.40	63.40	22,978
2022-06-07	64.00	64.00	64.00	64.90	59,392
2022-06-06	65.20	65.20	65.20	65.50	202,270
2022-06-03	65.80	65.80	65.80	65.80	0
2022-06-02	65.80	65.80	65.80	65.80	0
2022-06-01	65.00	65.80	65.00	65.80	74,755
2022-05-31	65.00	65.00	65.00	65.00	58,337
2022-05-30	64.80	64.80	63.80	63.80	29,473
2022-05-27	64.00	64.00	64.00	64.00	77,376
2022-05-26	64.00	64.00	63.40	63.40	12,875
2022-05-25	64.40	64.40	64.00	64.00	74,202
2022-05-24	65.00	65.60	64.00	64.40	70,697
2022-05-23	67.00	67.00	67.00	67.00	23,939
2022-05-20	66.80	67.00	64.80	64.80	65,758
2022-05-19	66.00	66.00	64.00	64.00	104,120
2022-05-18	66.00	67.00	65.00	66.00	122,171
2022-05-17	65.00	67.00	65.00	66.60	31,685
2022-05-16	66.00	66.00	64.80	64.80	394,799
2022-05-13	65.20	67.00	65.00	67.00	44,699
2022-05-12	66.40	66.40	65.00	65.00	96,396
2022-05-11	67.20	67.80	65.60	65.60	99,191
2022-05-10	67.60	68.00	67.20	67.80	261,878
2022-05-09	68.00	68.60	66.00	66.80	72,152
2022-05-06	68.00	69.00	67.60	69.00	504,389
2022-05-05	68.00	68.00	67.60	68.00	118,795
2022-05-04	67.40	68.60	67.40	68.60	41,161
2022-05-03	68.20	68.20	67.20	67.40	264,848
2022-05-02	67.60	67.60	67.60	67.60	0
2022-04-29	68.60	68.60	67.60	67.60	49,833
2022-04-28	68.00	68.80	67.40	67.40	109,537
2022-04-27	67.80	69.00	67.20	67.20	561,006
2022-04-26	68.00	69.20	67.40	67.60	54,951
2022-04-25	69.00	69.00	67.60	68.20	115,512
2022-04-22	70.00	70.00	68.40	69.80	109,366
2022-04-21	69.20	70.80	68.80	70.20	172,169
2022-04-20	64.00	74.80	64.00	70.00	639,466
2022-04-19	63.20	63.20	63.20	64.10	42,377
2022-04-18	63.00	63.00	63.00	63.00	0
2022-04-15	63.00	63.00	63.00	63.00	0
2022-04-14	62.60	64.20	62.60	63.00	50,731
2022-04-13	63.00	63.40	62.60	62.60	41,059
2022-04-12	63.00	63.00	60.20	62.00	567,188
2022-04-11	63.00	63.20	63.00	63.00	55,777
2022-04-08	62.40	64.00	62.40	64.00	207,721
2022-04-07	62.80	64.00	62.00	62.00	260,295
2022-04-06	64.80	65.40	61.00	62.80	462,293
2022-04-05	65.40	66.00	65.20	65.20	34,925
2022-04-04	66.00	66.20	65.00	65.40	788,848
2022-04-01	65.20	66.20	65.00	66.20	113,857
2022-03-31	65.00	67.00	64.40	67.00	84,616
2022-03-30	67.00	67.60	63.00	64.00	488,423
2022-03-29	67.00	67.80	65.40	67.60	66,838
2022-03-28	67.40	67.80	65.40	65.40	177,385
2022-03-25	66.00	66.20	65.40	65.40	32,930
2022-03-24	64.80	67.20	64.80	66.00	98,540
2022-03-23	66.40	66.80	65.00	66.00	60,583
2022-03-22	67.00	67.00	66.20	66.80	58,569
2022-03-21	67.60	68.00	66.60	67.40	32,359
2022-03-18	67.00	68.20	66.40	66.40	340,282
2022-03-17	65.60	67.00	65.60	67.00	31,293
2022-03-16	65.20	66.40	64.40	65.60	515,930
2022-03-15	66.20	66.20	65.80	65.80	104,904
2022-03-14	66.00	66.00	65.60	65.60	265,446
2022-03-11	64.60	65.40	64.20	65.00	56,319
2022-03-10	65.20	65.20	64.00	64.40	95,453
2022-03-09	66.00	66.00	64.00	64.80	76,758
2022-03-08	64.00	65.00	64.00	64.00	157,309
2022-03-07	66.00	66.00	62.60	63.60	909,803
2022-03-04	68.20	68.40	67.00	67.00	631,315
2022-03-03	70.00	70.00	68.40	68.40	212,952
2022-03-02	69.60	71.60	69.40	70.00	88,182
2022-03-01	68.40	69.20	68.40	69.20	248,947
2022-02-28	71.40	71.40	67.20	68.40	244,641
2022-02-25	69.00	72.00	68.60	72.00	213,459
2022-02-24	69.00	70.00	68.20	69.00	259,395
2022-02-23	69.00	70.40	69.00	69.80	147,974
2022-02-22	70.00	70.20	69.00	69.00	371,840
2022-02-21	71.60	71.80	69.80	70.60	174,824
2022-02-18	70.80	72.00	70.80	71.00	38,200
2022-02-17	71.00	72.40	71.00	71.40	86,572
2022-02-16	71.20	72.00	71.00	71.00	143,436
2022-02-15	73.00	73.00	70.40	71.00	83,011
2022-02-14	71.60	73.00	71.40	73.00	106,542
2022-02-11	72.00	73.60	70.60	72.00	1,749,258
2022-02-10	72.40	72.40	71.40	72.40	89,650
2022-02-09	70.60	71.80	70.00	71.20	171,243
2022-02-08	71.20	71.20	70.00	70.60	98,723
2022-02-07	72.60	72.60	70.40	70.60	88,200
2022-02-04	73.00	73.00	70.20	72.60	255,418
2022-02-03	74.60	75.60	72.20	73.00	1,615,189
2022-02-02	70.00	74.40	70.00	74.40	641,891
2022-02-01	70.80	72.20	70.20	70.20	153,187
2022-01-31	68.40	72.40	68.40	70.60	653,987
2022-01-28	70.40	70.40	68.60	68.60	294,244
2022-01-27	69.60	71.20	69.00	71.20	73,370
2022-01-26	69.40	71.00	68.80	70.40	72,113
2022-01-25	68.40	69.00	68.40	69.00	28,530
2022-01-24	68.60	68.80	68.00	68.00	97,918
2022-01-21	68.80	68.80	67.60	68.80	136,729
2022-01-20	67.60	68.60	67.40	68.00	108,201
2022-01-19	69.00	69.00	67.20	68.00	154,254
2022-01-18	68.20	68.40	67.00	67.20	1,413,319
2022-01-17	67.80	68.00	67.60	68.00	1,135,941
2022-01-14	67.80	68.40	67.60	67.60	116,126
2022-01-13	68.80	68.80	67.60	68.00	99,321
2022-01-12	68.40	68.40	67.00	67.60	330,190
2022-01-11	69.20	69.20	68.00	68.00	430,898
2022-01-10	69.80	69.80	68.00	68.40	298,327
2022-01-07	68.60	69.00	68.00	68.60	540,178
2022-01-06	69.20	69.80	68.80	69.00	673,125
2022-01-05	70.00	70.20	69.00	70.00	568,288
2022-01-04	69.20	69.80	68.80	69.00	284,173
2022-01-03	68.00	68.00	68.00	68.00	0
2021-12-31	68.00	69.00	68.00	68.00	112,648
2021-12-30	68.00	68.60	68.00	68.00	86,349
2021-12-29	68.40	68.80	68.00	68.00	174,274
2021-12-28	68.60	68.60	68.60	68.60	0
2021-12-27	68.60	68.60	68.60	68.60	0
2021-12-24	68.60	68.60	68.40	68.60	594,251
2021-12-23	68.40	68.60	67.80	68.40	548,426
2021-12-22	67.60	68.20	67.60	68.00	383,775
2021-12-21	68.20	68.40	67.60	67.60	133,908
2021-12-20	69.00	69.00	67.00	68.00	305,467
2021-12-17	67.80	68.80	67.60	68.00	393,570
2021-12-16	68.00	68.40	67.80	67.80	173,344
2021-12-15	68.00	68.60	67.20	68.00	155,754
2021-12-14	68.80	68.80	67.00	68.20	136,048
2021-12-13	69.00	69.20	68.80	68.80	213,196
2021-12-10	70.40	70.40	69.60	69.60	174,627
2021-12-09	72.80	72.80	70.00	70.60	116,594
2021-12-08	72.00	73.80	71.40	72.40	3,798,215
2021-12-07	72.20	72.20	71.00	71.60	673,503
2021-12-06	71.00	72.00	71.00	71.60	1,892,746
2021-12-03	70.20	70.80	70.00	70.50	204,687
2021-12-02	69.40	70.00	68.40	70.00	761,419
2021-12-01	70.00	70.00	69.00	69.00	428,137
2021-11-30	70.00	70.00	68.60	69.40	666,875
2021-11-29	70.60	70.60	69.60	69.80	893,268
2021-11-26	70.20	70.20	69.00	70.00	1,716,172
2021-11-25	71.20	71.20	70.60	70.60	142,305
2021-11-24	71.00	71.00	68.20	70.40	1,722,764
2021-11-23	71.40	72.20	71.00	71.00	1,554,606
2021-11-22	70.80	72.00	70.20	71.00	583,159
2021-11-19	70.80	71.00	70.80	70.80	399,293
2021-11-18	70.80	72.00	70.40	72.00	176,104
2021-11-17	70.00	70.80	70.00	70.80	334,631
2021-11-16	71.00	71.00	69.20	69.70	122,378
2021-11-15	73.00	73.00	70.20	71.00	194,001
2021-11-12	71.80	73.00	71.60	71.60	129,997
2021-11-11	72.80	72.80	71.00	71.00	1,943,126
2021-11-10	72.20	74.20	71.40	71.40	212,149
2021-11-09	73.20	73.20	72.00	72.00	97,700
2021-11-08	75.80	75.80	71.00	72.00	107,460
2021-11-05	69.00	74.00	69.00	71.60	119,814
2021-11-04	71.60	72.40	69.20	69.20	423,857
2021-11-03	72.40	72.60	71.00	71.40	296,472
2021-11-02	73.00	75.60	71.00	72.00	141,376
2021-11-01	75.00	75.00	68.00	73.20	199,266
2021-10-29	72.00	72.40	71.60	71.60	51,742
2021-10-28	72.00	72.20	71.60	72.00	147,200
2021-10-27	72.40	74.20	71.20	72.00	117,204
2021-10-26	71.00	73.20	71.00	72.40	225,536
2021-10-25	71.20	72.80	64.20	72.00	211,911
2021-10-22	70.00	70.00	69.80	70.00	41,520
2021-10-21	71.40	71.40	69.80	70.00	129,248
2021-10-20	71.00	71.60	70.00	71.60	197,000
2021-10-19	71.00	71.00	70.00	70.80	136,133
2021-10-18	69.60	73.00	69.60	71.00	229,460
2021-10-15	69.00	69.60	68.00	68.60	277,458
2021-10-14	69.20	70.20	68.00	69.40	232,243
2021-10-13	63.00	69.00	63.00	69.00	5,786,719
2021-10-12	68.00	69.80	65.80	65.80	1,141,236
2021-10-11	69.00	69.80	69.00	69.00	695,808
2021-10-08	72.00	72.00	68.20	70.00	1,019,141
2021-10-07	74.00	74.20	72.00	72.20	387,235
2021-10-06	74.80	75.20	74.20	74.40	131,002
2021-10-05	75.80	76.00	74.00	74.00	271,904
2021-10-04	75.00	76.00	75.00	75.80	119,274
2021-10-01	75.20	75.80	75.00	75.00	125,842
2021-09-30	77.00	78.00	75.00	75.60	239,663
2021-09-29	78.00	78.00	78.00	78.00	812,701
2021-09-28	76.80	79.00	76.80	78.40	74,597
2021-09-27	79.80	80.00	77.00	77.00	72,288
2021-09-24	79.80	80.00	78.00	78.00	70,186
2021-09-23	79.00	80.40	79.00	80.40	61,832
2021-09-22	78.80	79.00	78.80	80.50	159,374
2021-09-21	78.00	80.00	77.20	78.80	56,258
2021-09-20	78.80	78.80	76.00	78.00	155,432
2021-09-17	78.80	79.40	77.60	77.60	128,107
2021-09-16	77.60	79.00	77.20	79.00	137,759
2021-09-15	80.40	80.40	77.40	78.00	327,981
2021-09-14	80.00	80.20	79.20	80.00	199,508
2021-09-13	80.00	81.00	80.00	81.00	91,685
2021-09-10	80.20	81.00	80.00	80.80	123,750
2021-09-09	81.00	81.00	80.00	80.00	171,918
2021-09-08	81.00	81.40	80.00	81.00	360,315
2021-09-07	80.00	84.00	80.00	81.60	291,785
2021-09-06	79.00	79.60	79.00	79.60	552,224
2021-09-03	78.20	79.00	78.00	79.00	209,431
2021-09-02	78.60	80.20	75.20	78.00	273,686
2021-09-01	82.00	82.00	78.00	81.00	495,118
2021-08-31	82.20	82.20	81.20	81.20	26,542
2021-08-30	82.20	82.20	82.20	82.20	0
2021-08-27	82.20	82.20	82.20	82.20	776,836
2021-08-26	81.80	82.60	81.80	82.60	68,166
2021-08-25	81.00	82.00	81.00	81.20	86,414
2021-08-24	79.80	80.40	79.80	80.40	556,198
2021-08-23	82.00	82.00	81.00	81.00	135,830
2021-08-20	80.00	82.00	80.00	82.00	290,862
2021-08-19	79.00	79.00	79.00	79.00	29,246
2021-08-18	82.00	82.00	80.00	80.00	130,410
2021-08-17	81.00	81.00	81.00	81.00	48,750
2021-08-16	80.00	80.20	79.80	79.80	372,435
2021-08-13	80.80	80.80	78.40	78.40	79,444
2021-08-12	78.00	80.00	78.00	80.00	191,737
2021-08-11	80.00	81.80	79.00	80.80	202,645
2021-08-10	80.00	80.00	79.00	79.00	100,519
2021-08-09	79.80	80.00	78.80	78.80	259,049
2021-08-06	81.60	82.00	80.00	80.00	31,496
2021-08-05	79.20	81.80	79.20	80.20	253,855
2021-08-04	78.40	79.60	78.00	79.60	205,272
2021-08-03	79.00	79.60	79.00	79.60	47,831
2021-08-02	78.20	79.60	78.20	79.00	143,151
2021-07-30	79.80	79.80	78.20	79.00	92,672
2021-07-29	79.20	80.00	79.20	80.00	47,104
2021-07-28	78.80	81.80	77.00	80.00	100,755
2021-07-27	79.00	79.00	78.20	78.20	139,064
2021-07-26	80.00	80.00	77.60	78.00	93,611
2021-07-23	78.60	78.60	78.60	78.60	89,780
2021-07-22	79.80	80.00	76.20	80.00	102,878
2021-07-21	77.40	78.00	77.40	78.00	26,851
2021-07-20	77.40	78.60	76.00	78.20	38,912
2021-07-19	78.20	78.20	77.00	77.40	116,605
2021-07-16	80.40	80.40	80.00	80.00	90,270
2021-07-15	79.80	82.00	79.80	80.00	86,710
2021-07-14	78.80	82.00	78.80	82.00	4,562,167
2021-07-13	78.00	80.00	78.00	79.00	50,243
2021-07-12	80.00	80.80	79.00	80.80	40,391
2021-07-09	81.20	82.00	81.20	82.00	75,599
2021-07-08	81.20	81.40	81.00	81.00	3,271,042
2021-07-07	81.00	84.20	81.00	81.00	4,719,144
2021-07-06	79.00	79.00	79.00	79.00	79,135
2021-07-05	81.80	81.80	81.80	79.10	61,299
2021-07-02	80.40	81.80	79.20	80.00	472,452
2021-07-01	78.40	81.00	78.40	79.00	18,519
2021-06-30	80.00	80.00	80.00	80.00	52,203
2021-06-29	79.00	80.40	78.80	80.40	116,133
2021-06-28	78.00	78.00	78.00	78.00	385,369
2021-06-25	78.40	79.40	77.80	79.40	292,482
2021-06-24	78.20	81.00	78.00	78.00	564,062
2021-06-23	79.00	79.00	79.00	79.00	146,970
2021-06-22	80.40	80.40	78.20	79.20	57,622
2021-06-21	79.00	79.00	78.20	79.00	102,873
2021-06-18	78.60	79.00	78.60	79.00	85,839
2021-06-17	82.00	82.00	79.40	81.00	332,655
2021-06-16	81.00	81.00	80.80	81.00	269,312
2021-06-15	79.80	79.80	79.60	79.80	467,266
2021-06-14	78.40	79.80	78.00	79.00	75,413
2021-06-11	77.20	79.60	77.20	78.00	41,038
2021-06-10	79.60	79.80	79.00	79.80	23,492
2021-06-09	78.00	78.80	78.00	77.90	73,369
2021-06-08	79.20	79.20	78.20	78.20	39,423
2021-06-07	78.80	79.60	78.60	79.60	82,255
2021-06-04	78.80	79.00	78.80	79.00	62,498
2021-06-03	79.20	79.20	78.00	78.00	136,561
2021-06-02	80.00	80.00	79.20	79.20	213,742
2021-06-01	80.00	80.00	77.60	79.40	58,002
2021-05-28	76.20	79.00	73.80	79.00	166,452
2021-05-27	80.00	80.00	78.60	79.00	530,890
2021-05-26	78.00	79.80	78.00	78.60	112,464
2021-05-25	76.00	79.80	76.00	78.00	62,089
2021-05-24	79.00	79.00	76.40	76.40	50,234
2021-05-21	75.00	76.00	75.00	77.70	43,421
2021-05-20	77.80	77.80	75.00	76.00	80,478
2021-05-19	78.00	78.00	78.00	77.90	25,668
2021-05-18	77.20	79.80	77.20	79.00	113,355
2021-05-17	78.60	78.60	78.60	77.80	31,142
2021-05-14	78.80	79.80	78.80	78.90	88,174
2021-05-13	78.00	79.60	78.00	78.00	58,413
2021-05-12	78.40	78.40	77.80	78.20	141,437
2021-05-11	78.60	79.20	78.00	79.20	154,004
2021-05-10	78.20	79.60	78.20	79.60	356,160
2021-05-07	78.40	79.80	78.00	78.00	57,608
2021-05-06	79.80	79.80	78.20	78.20	258,424
2021-05-05	79.00	79.00	77.00	78.80	140,160
2021-05-04	77.00	78.60	77.00	78.00	175,393
2021-04-30	77.20	79.20	77.20	78.40	83,181
2021-04-29	77.20	79.00	77.20	78.00	269,459
2021-04-28	77.20	80.00	77.20	80.00	174,102
2021-04-27	79.40	80.20	79.00	80.20	103,962
2021-04-26	80.80	81.00	78.00	80.00	607,276
2021-04-23	82.00	82.00	77.00	79.60	746,971
2021-04-22	81.80	82.00	78.20	80.00	108,478
2021-04-21	77.00	77.00	73.00	75.80	888,149
2021-04-20	77.80	78.60	77.00	77.00	881,217
2021-04-19	78.00	79.00	78.00	79.00	57,520
2021-04-16	77.40	78.40	77.40	78.40	150,173
2021-04-15	80.00	80.00	77.20	77.20	68,909

Share	Price	Change
PipeHawk (PIP)	3.25	71.05%
Empyrean (EME)	0.0835	50.91%
Sabien Tech. (SNT)	7.75	34.78%
Cropper (J) (CRPR)	355.00	26.79%
Plexus (POS)	3.75	22.95%

Share	Price	Change
Forgent (FORG)	0.016	-24.35%
Rc Fornax (RCFX)	8.75	-22.73%
Finseta (FIN)	8.25	-17.5%
Pulsar Helium (PLSR)	106.00	-12.03%
Abrdn Property (API)	1.75	-11.17%

Share	Price	Volume
Premier African Minerals (PREM)	0.0165	1,516,392,175
Forgent (FORG)	0.016	803,279,741
Quantum Helium (QHE)	0.041	759,211,832
Empyrean (EME)	0.0835	536,455,460
Caledonian Hold (CHP)	0.0042	524,211,587