Wt Ind Met 1xsh Share History

Wt Ind Met 1xsh Share Price history. The following table shows end-of-day data SIME historical share prices for Wt Ind Met 1xsh, 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.

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

Date	Open	High	Low	Close	Volume
2026-09-21	21.79	21.79	21.66	21.66	0
2026-09-18	21.82	21.82	21.79	21.79	0
2026-09-17	22.19	22.19	21.82	21.82	1
2026-09-16	22.37	22.37	22.19	22.19	0
2026-09-15	22.42	22.42	22.37	22.37	0
2026-09-14	22.03	22.42	22.03	22.42	0
2026-09-11	21.92	22.03	21.92	22.03	0
2026-09-10	21.33	21.92	21.33	21.92	0
2026-09-09	21.36	21.36	21.33	21.33	0
2026-09-08	21.63	21.63	21.36	21.36	0
2026-09-07	21.70	21.70	21.63	21.63	0
2026-09-04	21.74	21.74	21.70	21.70	0
2026-09-03	21.86	21.86	21.74	21.74	0
2026-09-02	21.91	21.91	21.86	21.86	0
2026-09-01	21.81	21.91	21.81	21.91	0
2026-08-31	21.81	21.81	21.81	21.81	0
2026-08-28	21.84	21.84	21.81	21.81	0
2026-08-27	21.79	21.84	21.79	21.84	0
2026-08-26	21.66	21.79	21.66	21.79	0
2026-08-25	21.79	21.79	21.66	21.66	0
2026-08-24	21.87	21.87	21.79	21.79	0
2026-08-21	21.82	21.82	21.82	21.87	1
2026-08-20	22.12	22.13	22.12	22.13	0
2026-08-19	22.19	22.19	22.12	22.12	0
2026-08-18	21.87	22.19	21.87	22.19	0
2026-08-17	21.93	21.93	21.87	21.87	0
2026-08-14	21.92	21.93	21.92	21.93	0
2026-08-13	21.73	21.92	21.73	21.92	0
2026-08-12	21.69	21.73	21.69	21.73	0
2026-08-11	21.73	21.73	21.69	21.69	0
2026-08-10	21.88	21.88	21.73	21.73	0
2026-08-07	21.73	21.88	21.73	21.88	0
2026-08-06	21.77	21.77	21.73	21.73	0
2026-08-05	21.90	21.90	21.77	21.77	0
2026-08-04	21.89	21.89	21.89	21.90	2
2026-08-03	22.17	22.17	22.17	22.16	2
2026-07-31	22.24	22.24	22.20	22.20	0
2026-07-30	22.26	22.26	22.26	22.24	4
2026-07-29	22.56	22.56	22.54	22.54	0
2026-07-28	22.39	22.56	22.39	22.56	0
2026-07-27	22.43	22.43	22.39	22.39	0
2026-07-24	22.47	22.47	22.43	22.43	0
2026-07-23	22.20	22.47	22.20	22.47	0
2026-07-22	22.30	22.30	22.20	22.20	0
2026-07-21	22.67	22.67	22.30	22.30	0
2026-07-20	22.75	22.75	22.75	22.67	58
2026-07-17	22.46	22.74	22.46	22.74	0
2026-07-16	22.64	22.64	22.46	22.46	0
2026-07-15	22.47	22.64	22.47	22.64	0
2026-07-14	22.37	22.37	22.37	22.47	100
2026-07-13	22.67	22.67	22.61	22.61	0
2026-07-10	22.62	22.67	22.62	22.67	0
2026-07-09	22.85	22.85	22.85	22.62	100
2026-07-08	22.95	22.95	22.95	23.20	90
2026-07-07	22.90	22.90	22.90	22.90	0
2026-07-06	23.04	23.04	22.90	22.90	0
2026-07-03	23.17	23.17	23.04	23.04	0
2026-07-02	23.13	23.17	23.13	23.17	0
2026-07-01	22.94	23.13	22.94	23.13	0
2026-06-30	23.20	23.20	22.94	22.94	0
2026-06-29	22.90	23.20	22.90	23.20	0
2026-06-26	23.02	23.02	22.90	22.90	0
2026-06-25	23.24	23.24	23.02	23.02	0
2026-06-24	22.66	23.24	22.66	23.24	0
2026-06-23	21.92	22.66	21.92	22.66	0
2026-06-22	22.01	22.01	21.92	21.92	0
2026-06-19	21.82	22.01	21.82	22.01	0
2026-06-18	21.66	21.82	21.66	21.82	0
2026-06-17	21.67	21.67	21.66	21.66	0
2026-06-16	21.73	21.73	21.67	21.67	0
2026-06-15	21.57	21.73	21.57	21.73	0
2026-06-12	21.99	21.99	21.57	21.57	0
2026-06-11	22.03	22.03	21.99	21.99	0
2026-06-10	21.63	22.03	21.63	22.03	0
2026-06-09	21.48	21.63	21.48	21.63	0
2026-06-08	21.56	21.56	21.48	21.48	0
2026-06-05	21.08	21.56	21.08	21.56	0
2026-06-04	20.92	21.08	20.92	21.08	0
2026-06-03	20.59	20.92	20.59	20.92	0
2026-06-02	20.88	20.88	20.59	20.59	0
2026-06-01	21.21	21.21	20.88	20.88	0
2026-05-29	21.23	21.23	21.21	21.21	0
2026-05-28	21.40	21.40	21.23	21.23	0
2026-05-27	21.50	21.50	21.50	21.40	73
2026-05-26	21.31	21.31	21.23	21.23	0
2026-05-25	21.31	21.31	21.31	21.31	0
2026-05-22	21.52	21.52	21.31	21.31	0
2026-05-21	21.44	21.52	21.44	21.52	0
2026-05-20	21.71	21.71	21.44	21.44	0
2026-05-19	21.59	21.59	21.59	21.71	10
2026-05-18	21.55	21.55	21.55	21.64	1,000
2026-05-15	20.98	21.65	20.98	21.65	0
2026-05-14	20.91	20.98	20.91	20.98	0
2026-05-13	21.29	21.29	20.91	20.91	0
2026-05-12	21.31	21.31	21.29	21.29	0
2026-05-11	21.81	21.81	21.31	21.31	0
2026-05-08	21.89	21.89	21.81	21.81	0
2026-05-07	21.92	21.92	21.89	21.89	0
2026-05-06	21.96	21.96	21.92	21.92	0
2026-05-05	22.20	22.20	21.96	21.96	0
2026-05-04	22.20	22.20	22.20	22.20	0
2026-05-01	22.31	22.31	22.20	22.20	0
2026-04-30	22.38	22.38	22.31	22.31	0
2026-04-29	22.17	22.38	22.17	22.38	0
2026-04-28	21.98	22.17	21.98	22.17	0
2026-04-27	21.87	21.98	21.87	21.98	0
2026-04-24	21.81	21.87	21.81	21.87	0
2026-04-23	21.79	21.81	21.79	21.81	0
2026-04-22	22.11	22.11	21.79	21.79	0
2026-04-21	22.10	22.11	22.10	22.11	0
2026-04-20	22.01	22.10	22.01	22.10	0
2026-04-17	21.93	22.01	21.93	22.01	0
2026-04-16	22.02	22.02	21.93	21.93	0
2026-04-15	22.16	22.16	22.02	22.02	0
2026-04-14	22.37	22.37	22.16	22.16	0
2026-04-13	22.77	22.77	22.37	22.37	0
2026-04-10	23.08	23.08	22.77	22.77	0
2026-04-09	23.00	23.08	23.00	23.08	0
2026-04-08	23.29	23.29	23.00	23.00	0
2026-04-07	23.29	23.29	23.29	23.29	0
2026-04-06	23.29	23.29	23.29	23.29	0
2026-04-03	23.29	23.29	23.29	23.29	0
2026-04-02	23.07	23.29	23.07	23.29	0
2026-04-01	23.42	23.42	23.07	23.07	0
2026-03-31	23.61	23.61	23.42	23.42	0
2026-03-30	23.52	23.52	23.52	23.61	200
2026-03-27	24.02	24.02	24.02	23.97	311
2026-03-26	23.98	24.06	23.98	24.06	0
2026-03-25	24.22	24.22	23.98	23.98	0
2026-03-24	24.34	24.34	24.22	24.22	0
2026-03-23	24.83	24.83	24.26	24.34	2,060
2026-03-20	24.21	24.48	24.21	24.48	0
2026-03-19	24.23	24.49	24.18	24.21	4,648
2026-03-18	23.24	23.62	23.24	23.62	0
2026-03-17	23.08	23.24	23.08	23.24	0
2026-03-16	23.12	23.12	23.08	23.08	0
2026-03-13	22.72	23.12	22.72	23.12	0
2026-03-12	22.78	22.78	22.72	22.72	0
2026-03-11	22.83	22.83	22.83	22.78	31
2026-03-10	23.01	23.01	22.79	22.79	0
2026-03-09	22.97	23.01	22.97	23.01	0
2026-03-06	23.35	23.35	22.97	22.97	0
2026-03-05	23.01	23.35	23.01	23.35	0
2026-03-04	23.35	23.35	23.01	23.01	0
2026-03-03	23.24	23.35	23.24	23.35	0
2026-03-02	23.07	23.24	23.07	23.24	0
2026-02-27	22.97	23.07	22.97	23.07	0
2026-02-26	22.91	22.97	22.91	22.97	0
2026-02-25	23.15	23.15	23.15	22.91	1
2026-02-24	23.57	23.57	23.22	23.22	0
2026-02-23	23.48	23.57	23.48	23.57	0
2026-02-20	23.68	23.68	23.48	23.48	0
2026-02-19	23.55	23.68	23.55	23.68	0
2026-02-18	24.04	24.04	23.55	23.55	0
2026-02-17	23.77	24.04	23.77	24.04	0
2026-02-16	23.64	23.77	23.64	23.77	0
2026-02-13	23.57	23.64	23.57	23.64	0
2026-02-12	23.15	23.57	23.15	23.57	0
2026-02-11	23.33	23.33	23.15	23.15	1
2026-02-10	23.23	23.33	23.23	23.33	0
2026-02-09	23.55	23.55	23.23	23.23	0
2026-02-06	23.72	23.72	23.55	23.55	0
2026-02-05	23.79	23.79	23.72	23.72	37
2026-02-04	23.05	23.42	23.05	23.42	0
2026-02-03	23.13	23.13	23.13	23.05	52
2026-02-02	23.05	23.69	23.05	23.69	0
2026-01-30	22.90	22.90	22.90	23.05	52
2026-01-29	22.87	22.87	22.52	22.52	0
2026-01-28	23.05	23.05	22.87	22.87	0
2026-01-27	22.86	23.05	22.86	23.05	0
2026-01-26	22.80	22.83	22.80	22.86	106
2026-01-23	23.57	23.57	22.99	22.99	0
2026-01-22	23.60	23.60	23.57	23.57	2
2026-01-21	23.62	23.62	23.60	23.60	0
2026-01-20	23.22	23.62	23.22	23.62	0
2026-01-19	23.50	23.50	23.22	23.22	0
2026-01-16	22.88	23.50	22.88	23.50	0
2026-01-15	22.73	22.88	22.73	22.88	0
2026-01-14	23.08	23.08	22.73	22.73	0
2026-01-13	23.01	23.08	23.01	23.08	0
2026-01-12	23.41	23.41	23.01	23.01	0
2026-01-09	23.84	23.84	23.41	23.41	0
2026-01-08	23.50	23.84	23.50	23.84	0
2026-01-07	22.91	23.50	22.91	23.50	0
2026-01-06	23.63	23.63	22.91	22.91	0
2026-01-05	24.27	24.27	23.63	23.63	0
2026-01-02	24.75	24.75	24.27	24.27	0
2026-01-01	24.75	24.75	24.75	24.75	0
2025-12-31	24.75	24.75	24.75	24.75	0
2025-12-30	24.75	24.75	24.75	24.75	0
2025-12-29	24.75	24.75	24.75	24.75	0
2025-12-26	24.75	24.75	24.75	24.75	0
2025-12-25	24.75	24.75	24.75	24.75	0
2025-12-24	24.98	24.98	24.75	24.75	0
2025-12-23	25.18	25.18	24.98	24.98	0
2025-12-22	25.31	25.31	25.18	25.18	0
2025-12-19	25.53	25.53	25.31	25.31	0
2025-12-18	25.67	25.67	25.53	25.53	0
2025-12-17	25.95	25.95	25.67	25.67	0
2025-12-16	25.77	25.95	25.77	25.95	0
2025-12-15	25.76	25.77	25.76	25.77	0
2025-12-12	25.36	25.76	25.36	25.76	0
2025-12-11	25.81	25.81	25.36	25.36	0
2025-12-10	25.83	25.83	25.81	25.81	0
2025-12-09	25.52	25.83	25.52	25.83	0
2025-12-08	25.68	25.68	25.68	25.52	1,160
2025-12-05	25.58	25.58	25.44	25.44	0
2025-12-04	25.55	25.58	25.55	25.58	0
2025-12-03	25.93	25.93	25.55	25.55	0
2025-12-02	25.69	25.93	25.69	25.93	0
2025-12-01	25.89	25.89	25.69	25.69	0
2025-11-28	26.28	26.28	25.89	25.89	0
2025-11-27	26.10	26.28	26.10	26.28	0
2025-11-26	26.55	26.55	26.10	26.10	0
2025-11-25	26.59	26.59	26.55	26.55	0
2025-11-24	26.67	26.67	26.59	26.59	0
2025-11-21	26.57	26.67	26.57	26.67	0
2025-11-20	26.61	26.61	26.57	26.57	0
2025-11-19	26.66	26.66	26.61	26.61	0
2025-11-18	26.49	26.66	26.49	26.66	0
2025-11-17	26.13	26.49	26.13	26.49	0
2025-11-14	25.88	26.13	25.88	26.13	0
2025-11-13	25.82	25.88	25.82	25.88	0
2025-11-12	26.02	26.02	25.82	25.82	0
2025-11-11	26.11	26.11	26.02	26.02	0
2025-11-10	26.30	26.30	26.11	26.11	0
2025-11-07	26.36	26.36	26.30	26.30	0
2025-11-06	26.33	26.36	26.33	26.36	0
2025-11-05	26.24	26.33	26.24	26.33	0
2025-11-04	25.92	26.24	25.92	26.24	0
2025-11-03	25.95	25.95	25.92	25.92	0
2025-10-31	25.97	25.97	25.95	25.95	0
2025-10-30	25.45	25.45	25.45	25.97	34
2025-10-29	25.60	25.60	25.60	25.54	300
2025-10-28	25.82	25.82	25.75	25.75	0
2025-10-27	25.91	25.91	25.82	25.82	0
2025-10-24	25.98	25.98	25.91	25.91	0
2025-10-23	26.30	26.30	26.30	25.98	346
2025-10-22	26.58	26.58	26.44	26.44	0
2025-10-21	26.48	26.58	26.48	26.58	0
2025-10-20	26.69	26.69	26.48	26.48	0
2025-10-17	26.51	26.69	26.51	26.69	0
2025-10-16	26.60	26.60	26.51	26.51	0
2025-10-15	26.71	26.71	26.60	26.60	0
2025-10-14	26.19	26.71	26.19	26.71	0
2025-10-13	26.51	26.51	26.19	26.19	0
2025-10-10	26.04	26.51	26.04	26.51	0
2025-10-09	26.36	26.36	26.04	26.04	0
2025-10-08	26.21	26.36	26.21	26.36	0
2025-10-07	26.47	26.47	26.21	26.21	0
2025-10-06	26.36	26.47	26.36	26.47	0
2025-10-03	26.77	26.77	26.36	26.36	0
2025-10-02	27.08	27.08	26.77	26.77	0
2025-10-01	27.16	27.16	27.08	27.08	0
2025-09-30	27.06	27.16	27.06	27.16	0
2025-09-29	27.55	27.55	27.06	27.06	0
2025-09-26	27.38	27.55	27.38	27.55	0
2025-09-25	27.24	27.38	27.24	27.38	0
2025-09-24	27.79	27.79	27.24	27.24	0
2025-09-23	27.83	27.83	27.79	27.79	0
2025-09-22	27.72	27.83	27.72	27.83	0
2025-09-19	27.72	27.72	27.72	27.72	0
2025-09-18	27.54	27.72	27.54	27.72	0
2025-09-17	27.22	27.54	27.22	27.54	0
2025-09-16	27.28	27.28	27.22	27.22	0
2025-09-15	27.49	27.49	27.28	27.28	0
2025-09-12	27.70	27.70	27.49	27.49	0
2025-09-11	27.94	27.94	27.70	27.70	0
2025-09-10	28.13	28.13	27.94	27.94	0
2025-09-09	28.04	28.13	28.04	28.13	0
2025-09-08	28.13	28.13	28.04	28.04	0
2025-09-05	28.14	28.14	28.13	28.13	0
2025-09-04	27.91	28.14	27.91	28.14	0
2025-09-03	27.91	27.91	27.91	27.91	0
2025-09-02	28.03	28.03	27.91	27.91	0
2025-09-01	28.04	28.04	28.03	28.03	0
2025-08-29	28.30	28.30	28.04	28.04	0
2025-08-28	28.46	28.46	28.30	28.30	0
2025-08-27	28.12	28.46	28.12	28.46	0
2025-08-26	27.97	27.97	27.97	28.12	100
2025-08-25	28.17	28.17	28.17	28.17	0
2025-08-22	28.51	28.51	28.17	28.17	0
2025-08-21	28.46	28.51	28.46	28.51	0
2025-08-20	28.55	28.55	28.46	28.46	0
2025-08-19	28.33	28.55	28.33	28.55	0
2025-08-18	28.16	28.33	28.16	28.33	0
2025-08-15	28.15	28.16	28.15	28.16	0
2025-08-14	28.05	28.15	28.05	28.15	0
2025-08-13	27.92	28.05	27.92	28.05	0
2025-08-12	28.22	28.22	27.92	27.92	0
2025-08-11	28.16	28.22	28.16	28.22	0
2025-08-08	28.34	28.34	28.16	28.16	0
2025-08-07	28.39	28.39	28.34	28.34	0
2025-08-06	28.66	28.66	28.39	28.39	0
2025-08-05	28.58	28.66	28.58	28.66	0
2025-08-04	28.66	28.66	28.58	28.58	0
2025-08-01	28.72	28.72	28.66	28.66	0
2025-07-31	26.17	28.72	26.17	28.72	0
2025-07-30	25.96	26.17	25.96	26.17	0
2025-07-29	25.92	25.96	25.92	25.96	0
2025-07-28	25.60	25.92	25.60	25.92	0
2025-07-25	25.40	25.60	25.40	25.60	0
2025-07-24	25.22	25.40	25.22	25.40	0
2025-07-23	25.54	25.54	25.22	25.22	0
2025-07-22	25.77	25.77	25.54	25.54	0
2025-07-21	25.81	25.81	25.81	25.77	152
2025-07-18	26.46	26.46	25.96	25.96	0
2025-07-17	26.41	26.46	26.41	26.46	0
2025-07-16	26.39	26.41	26.39	26.41	0
2025-07-15	26.32	26.39	26.32	26.39	0
2025-07-14	26.16	26.32	26.16	26.32	0
2025-07-11	25.99	26.16	25.99	26.16	0
2025-07-10	26.42	26.42	25.99	25.99	0
2025-07-09	27.52	27.52	26.42	26.42	0
2025-07-08	27.51	27.52	27.51	27.52	0
2025-07-07	27.27	27.51	27.27	27.51	0
2025-07-04	27.01	27.27	27.01	27.27	0
2025-07-03	26.87	27.01	26.87	27.01	0
2025-07-02	27.16	27.16	26.87	26.87	0
2025-07-01	27.22	27.22	27.16	27.16	0
2025-06-30	27.08	27.22	27.08	27.22	10
2025-06-27	27.13	27.13	27.08	27.08	0
2025-06-26	27.70	27.70	27.13	27.13	0
2025-06-25	27.77	27.77	27.70	27.70	0
2025-06-24	27.91	27.91	27.77	27.77	0
2025-06-23	28.02	28.02	27.91	27.91	0
2025-06-20	28.19	28.19	28.02	28.02	0
2025-06-19	28.05	28.19	28.05	28.19	0
2025-06-18	28.04	28.05	28.04	28.05	0
2025-06-17	28.10	28.10	28.04	28.04	0
2025-06-16	28.30	28.30	28.10	28.10	0
2025-06-13	28.05	28.30	28.05	28.30	0
2025-06-12	28.07	28.07	28.05	28.05	0
2025-06-11	27.90	28.07	27.90	28.07	0
2025-06-10	27.91	27.91	27.90	27.90	0
2025-06-09	27.95	27.95	27.91	27.91	0
2025-06-06	27.63	27.95	27.63	27.95	0
2025-06-05	27.82	27.82	27.63	27.63	0
2025-06-04	28.03	28.03	27.82	27.82	0
2025-06-03	27.88	28.03	27.88	28.03	0
2025-06-02	28.14	28.14	28.14	27.88	47
2025-05-30	28.44	28.67	28.44	28.67	0
2025-05-29	28.47	28.47	28.44	28.44	0
2025-05-28	28.12	28.47	28.12	28.47	0
2025-05-27	28.04	28.12	28.04	28.12	0
2025-05-26	28.04	28.04	28.04	28.04	0
2025-05-23	28.04	28.04	28.04	28.09	233
2025-05-22	28.27	28.43	28.27	28.43	0
2025-05-21	28.40	28.40	28.27	28.27	0
2025-05-20	28.38	28.40	28.38	28.40	0
2025-05-19	28.50	28.50	28.38	28.38	0
2025-05-16	28.20	28.50	28.20	28.50	0
2025-05-15	28.00	28.20	28.00	28.20	0
2025-05-14	28.10	28.10	28.00	28.00	2
2025-05-13	28.38	28.38	28.10	28.10	0
2025-05-12	28.50	28.50	28.38	28.38	0
2025-05-09	28.83	28.83	28.50	28.50	0
2025-05-08	28.86	28.86	28.83	28.83	0
2025-05-07	28.33	28.86	28.33	28.86	0
2025-05-06	28.89	28.89	28.33	28.33	0
2025-05-05	28.89	28.89	28.89	28.89	0
2025-05-02	28.80	28.80	28.64	28.64	0
2025-05-01	28.76	28.80	28.76	28.80	0
2025-04-30	28.89	28.89	28.89	28.76	233
2025-04-29	28.02	28.02	27.90	27.90	0
2025-04-28	28.09	28.09	28.02	28.02	0
2025-04-25	27.86	28.09	27.86	28.09	0
2025-04-24	27.98	27.98	27.86	27.86	0
2025-04-23	28.17	28.17	27.98	27.98	0
2025-04-22	28.82	28.82	28.17	28.17	0
2025-04-21	28.82	28.82	28.82	28.82	0
2025-04-18	28.82	28.82	28.82	28.82	0
2025-04-17	28.61	28.82	28.61	28.82	0
2025-04-16	28.73	28.73	28.61	28.61	0
2025-04-15	28.86	28.86	28.73	28.73	0
2025-04-14	28.64	28.64	28.64	28.86	93
2025-04-11	29.44	29.44	29.11	29.11	0
2025-04-10	30.57	30.57	29.44	29.44	0
2025-04-09	31.42	31.42	31.42	30.57	91
2025-04-08	30.09	30.42	30.09	30.42	9
2025-04-07	29.31	30.09	29.31	30.09	10
2025-04-04	27.93	29.31	27.93	29.31	3
2025-04-03	27.13	27.93	27.13	27.93	0
2025-04-02	27.00	27.13	27.00	27.13	0
2025-04-01	26.97	27.00	26.97	27.00	0
2025-03-31	26.48	26.97	26.48	26.97	0
2025-03-28	26.43	26.48	26.43	26.48	0
2025-03-27	26.03	26.43	26.03	26.43	0
2025-03-26	26.10	26.10	26.03	26.03	0
2025-03-25	26.36	26.36	26.10	26.10	0
2025-03-24	26.40	26.40	26.36	26.36	0
2025-03-21	26.22	26.40	26.22	26.40	0
2025-03-20	26.24	26.24	26.22	26.22	0
2025-03-19	26.48	26.48	26.24	26.24	0
2025-03-18	26.38	26.48	26.38	26.48	0
2025-03-17	26.51	26.51	26.38	26.38	0
2025-03-14	26.42	26.51	26.42	26.51	0
2025-03-13	26.46	26.46	26.42	26.42	0
2025-03-12	26.71	26.71	26.46	26.46	0
2025-03-11	27.06	27.06	26.71	26.71	0
2025-03-10	26.82	27.06	26.82	27.06	0
2025-03-07	26.63	26.82	26.63	26.82	0
2025-03-06	27.00	27.00	26.63	26.63	0
2025-03-05	27.82	27.82	27.00	27.00	0
2025-03-04	27.70	27.70	27.70	27.82	434
2025-03-03	28.00	28.00	27.60	27.60	0
2025-02-28	27.57	28.00	27.57	28.00	0
2025-02-27	27.69	27.69	27.57	27.57	0
2025-02-26	27.84	27.84	27.69	27.69	0
2025-02-25	27.71	27.84	27.71	27.84	0
2025-02-24	27.44	27.71	27.44	27.71	0
2025-02-21	27.10	27.44	27.10	27.44	0
2025-02-20	27.47	27.47	27.10	27.10	0
2025-02-19	27.55	27.55	27.47	27.47	0
2025-02-18	27.53	27.55	27.53	27.55	0
2025-02-17	27.45	27.53	27.45	27.53	0
2025-02-14	27.01	27.04	27.01	27.45	520
2025-02-13	27.42	27.42	27.26	27.26	0
2025-02-12	27.60	27.60	27.42	27.42	0
2025-02-11	27.24	27.60	27.24	27.60	0
2025-02-10	27.47	27.47	27.24	27.24	0
2025-02-07	27.86	27.86	27.47	27.47	0
2025-02-06	28.13	28.13	27.86	27.86	0
2025-02-05	28.24	28.24	28.13	28.13	0
2025-02-04	28.48	28.48	28.24	28.24	0
2025-02-03	28.66	28.66	28.48	28.48	0
2025-01-31	28.28	28.66	28.28	28.66	0
2025-01-30	28.34	28.34	28.28	28.28	0
2025-01-29	28.63	28.63	28.34	28.34	0
2025-01-28	28.46	28.63	28.46	28.63	0
2025-01-27	28.13	28.46	28.13	28.46	0
2025-01-24	28.24	28.24	28.13	28.13	0
2025-01-23	28.11	28.24	28.11	28.24	0
2025-01-22	27.85	28.11	27.85	28.11	0
2025-01-21	27.67	27.85	27.67	27.85	0
2025-01-20	27.61	27.67	27.61	27.67	0
2025-01-17	27.71	27.71	27.61	27.61	0
2025-01-16	27.98	27.98	27.71	27.71	0
2025-01-15	28.11	28.11	27.98	27.98	0
2025-01-14	28.10	28.11	28.10	28.11	0
2025-01-13	28.27	28.27	28.10	28.10	0
2025-01-10	28.50	28.50	28.27	28.27	0
2025-01-09	28.79	28.79	28.50	28.50	0
2025-01-08	28.78	28.79	28.78	28.79	0
2025-01-07	28.86	28.86	28.78	28.78	0
2025-01-06	29.25	29.25	28.86	28.86	0
2025-01-03	29.18	29.25	29.18	29.25	0
2025-01-02	28.78	29.18	28.78	29.18	0
2025-01-01	28.78	28.78	28.78	28.78	0
2024-12-31	28.66	28.78	28.66	28.78	0
2024-12-30	28.55	28.66	28.55	28.66	0
2024-12-27	28.41	28.55	28.41	28.55	0
2024-12-26	28.41	28.41	28.41	28.41	0
2024-12-25	28.41	28.41	28.41	28.41	0
2024-12-24	28.74	28.74	28.41	28.41	0
2024-12-23	28.75	28.75	28.74	28.74	0
2024-12-20	28.93	28.93	28.75	28.75	0
2024-12-19	28.54	28.93	28.54	28.93	0
2024-12-18	28.47	28.54	28.47	28.54	0
2024-12-17	28.18	28.47	28.18	28.47	0
2024-12-16	27.99	28.18	27.99	28.18	0
2024-12-13	27.81	27.99	27.81	27.99	0
2024-12-12	27.77	27.81	27.77	27.81	0
2024-12-11	27.72	27.77	27.72	27.77	0
2024-12-10	27.55	27.72	27.55	27.72	0
2024-12-09	27.82	27.82	27.55	27.55	0
2024-12-06	27.62	27.82	27.62	27.82	0
2024-12-05	27.56	27.62	27.56	27.62	0
2024-12-04	27.67	27.67	27.56	27.56	0
2024-12-03	28.05	28.05	27.67	27.67	0
2024-12-02	27.87	28.05	27.87	28.05	0
2024-11-29	27.99	27.99	27.87	27.87	3,600
2024-11-28	27.95	27.99	27.95	27.99	0
2024-11-27	27.94	27.95	27.94	27.95	0
2024-11-26	27.78	27.94	27.78	27.94	0
2024-11-25	28.10	28.10	27.78	27.78	0
2024-11-22	28.03	28.10	28.03	28.10	0
2024-11-21	27.92	28.03	27.92	28.03	0
2024-11-20	27.96	27.96	27.92	27.92	0
2024-11-19	28.25	28.25	27.96	27.96	0
2024-11-18	28.13	28.25	28.13	28.25	0
2024-11-15	28.48	28.48	28.13	28.13	0
2024-11-14	28.82	28.82	28.43	28.48	57
2024-11-13	28.14	28.42	28.14	28.42	0
2024-11-12	27.77	28.14	27.77	28.14	0
2024-11-11	27.46	27.77	27.46	27.77	0
2024-11-08	26.69	27.46	26.69	27.46	0
2024-11-07	27.71	27.71	26.69	26.69	0
2024-11-06	26.88	27.71	26.88	27.71	0
2024-11-05	27.16	27.16	26.88	26.88	0
2024-11-04	27.37	27.37	27.16	27.16	0
2024-11-01	27.55	27.55	27.37	27.37	0
2024-10-31	27.40	27.55	27.40	27.55	0
2024-10-30	27.17	27.40	27.17	27.40	0
2024-10-29	27.18	27.18	27.17	27.17	0
2024-10-28	26.96	27.18	26.96	27.18	0
2024-10-25	26.96	26.96	26.96	26.96	0
2024-10-24	27.01	27.01	26.96	26.96	0
2024-10-23	27.01	27.01	27.01	27.01	0
2024-10-22	27.18	27.18	27.01	27.01	0
2024-10-21	26.93	27.18	26.93	27.18	0
2024-10-18	27.24	27.24	26.93	26.93	0
2024-10-17	27.05	27.24	27.05	27.24	0
2024-10-16	27.14	27.14	27.05	27.05	0
2024-10-15	26.84	27.14	26.84	27.14	0
2024-10-14	26.36	26.84	26.36	26.84	0
2024-10-11	26.77	26.77	26.36	26.36	0
2024-10-10	27.18	27.18	26.77	26.77	0
2024-10-09	26.72	27.18	26.72	27.18	0
2024-10-08	26.07	26.72	26.07	26.72	0
2024-10-07	26.07	26.07	26.07	26.07	0
2024-10-04	26.34	26.34	26.07	26.07	0
2024-10-03	25.86	26.34	25.86	26.34	0
2024-10-02	26.10	26.10	25.86	25.86	0
2024-10-01	26.41	26.41	26.10	26.10	0
2024-09-30	26.30	26.41	26.30	26.41	0
2024-09-27	26.36	26.36	26.30	26.30	0
2024-09-26	27.04	27.04	26.36	26.36	0
2024-09-25	26.99	27.04	26.99	27.04	0
2024-09-24	26.92	26.92	26.92	26.99	200
2024-09-23	27.89	27.89	27.77	27.77	0
2024-09-20	27.65	27.89	27.65	27.89	0
2024-09-19	27.67	27.67	27.67	27.65	7,375
2024-09-18	27.88	27.88	27.83	27.83	0
2024-09-17	27.76	27.88	27.76	27.88	0
2024-09-16	28.31	28.31	27.76	27.76	0
2024-09-13	28.58	28.58	28.31	28.31	0
2024-09-12	29.05	29.05	28.58	28.58	0
2024-09-11	29.55	29.55	29.05	29.05	0
2024-09-10	29.26	29.55	29.26	29.55	0
2024-09-09	29.34	29.34	29.26	29.26	0
2024-09-06	28.98	29.34	28.98	29.34	0
2024-09-05	28.89	28.98	28.89	28.98	0
2024-09-04	28.75	28.89	28.75	28.89	0
2024-09-03	28.40	28.75	28.40	28.75	12
2024-09-02	28.12	28.40	28.12	28.40	0
2024-08-30	28.00	28.12	28.00	28.12	0
2024-08-29	27.85	28.00	27.85	28.00	0
2024-08-28	27.33	27.85	27.33	27.85	0
2024-08-27	27.73	27.73	27.33	27.33	0
2024-08-26	27.73	27.73	27.73	27.73	0
2024-08-23	28.17	28.17	27.73	27.73	0
2024-08-22	27.96	28.17	27.96	28.17	0
2024-08-21	27.95	27.96	27.95	27.96	0
2024-08-20	28.26	28.26	27.95	27.95	0
2024-08-19	28.84	28.84	28.26	28.26	0
2024-08-16	28.75	28.84	28.75	28.84	0
2024-08-15	29.20	29.20	28.75	28.75	0
2024-08-14	29.26	29.26	29.20	29.20	0
2024-08-13	29.09	29.26	29.09	29.26	0
2024-08-12	29.44	29.44	29.09	29.09	0
2024-08-09	29.87	29.87	29.44	29.44	0
2024-08-08	29.92	29.92	29.87	29.87	0
2024-08-07	29.67	29.92	29.67	29.92	0
2024-08-06	29.65	29.67	29.65	29.67	0
2024-08-05	29.37	29.65	29.37	29.65	0
2024-08-02	29.16	29.37	29.16	29.37	0
2024-08-01	28.92	29.16	28.92	29.16	13
2024-07-31	29.65	29.65	28.92	28.92	0
2024-07-30	29.65	29.65	29.65	29.65	0
2024-07-29	29.36	29.65	29.36	29.65	0
2024-07-26	29.33	29.36	29.33	29.36	0
2024-07-25	29.23	29.33	29.23	29.33	0
2024-07-24	29.04	29.23	29.04	29.23	0
2024-07-23	28.85	29.04	28.85	29.04	0
2024-07-22	28.39	28.85	28.39	28.85	0
2024-07-19	28.04	28.39	28.04	28.39	0
2024-07-18	27.64	28.04	27.64	28.04	0
2024-07-17	27.33	27.64	27.33	27.64	0
2024-07-16	26.92	27.33	26.92	27.33	0
2024-07-15	26.71	26.92	26.71	26.92	0
2024-07-12	26.66	26.66	26.66	26.71	523
2024-07-11	26.56	26.84	26.56	26.84	0
2024-07-10	26.70	26.70	26.56	26.56	0
2024-07-09	26.29	26.70	26.29	26.70	0
2024-07-08	26.23	26.29	26.23	26.29	0
2024-07-05	26.46	26.46	26.23	26.23	0
2024-07-04	26.29	26.46	26.29	26.46	0
2024-07-03	26.87	26.87	26.29	26.29	0
2024-07-02	26.82	26.87	26.82	26.87	0
2024-07-01	26.81	26.82	26.81	26.82	0
2024-06-28	27.01	27.01	26.81	26.81	0
2024-06-27	26.96	27.01	26.96	27.01	0
2024-06-26	27.10	27.10	26.96	26.96	0
2024-06-25	26.94	27.10	26.94	27.10	0
2024-06-24	26.95	26.95	26.94	26.94	0
2024-06-21	26.64	26.95	26.64	26.95	0
2024-06-20	26.83	26.83	26.64	26.64	0
2024-06-19	27.12	27.12	26.83	26.83	0
2024-06-18	26.97	27.12	26.97	27.12	0
2024-06-17	26.86	26.97	26.86	26.97	0
2024-06-14	26.52	26.86	26.52	26.86	0
2024-06-13	26.25	26.52	26.25	26.52	0
2024-06-12	26.72	26.72	26.25	26.25	0
2024-06-11	26.41	26.72	26.41	26.72	0
2024-06-10	26.49	26.49	26.41	26.41	0
2024-06-07	25.58	26.49	25.58	26.49	0
2024-06-06	26.00	26.00	25.58	25.58	0
2024-06-05	25.63	26.00	25.63	26.00	0
2024-06-04	25.23	25.63	25.23	25.63	0
2024-06-03	25.37	25.37	25.23	25.23	0
2024-05-31	24.88	25.37	24.88	25.37	0
2024-05-30	24.28	24.88	24.28	24.88	0
2024-05-29	24.25	24.28	24.25	24.28	0
2024-05-28	24.73	24.73	24.25	24.25	0
2024-05-27	24.73	24.73	24.73	24.73	0
2024-05-24	24.77	24.77	24.73	24.73	0
2024-05-23	24.63	24.77	24.63	24.77	0
2024-05-22	23.57	24.63	23.57	24.63	0
2024-05-21	23.94	23.94	23.57	23.57	0
2024-05-20	23.95	23.95	23.95	23.94	66
2024-05-17	24.99	24.99	24.19	24.19	0
2024-05-16	24.88	24.99	24.88	24.99	0
2024-05-15	24.61	24.61	24.61	24.88	24
2024-05-14	25.44	25.44	25.00	25.00	0
2024-05-13	25.80	25.80	25.44	25.44	0
2024-05-10	25.87	25.87	25.80	25.80	0
2024-05-09	26.02	26.02	25.87	25.87	0
2024-05-08	25.64	26.02	25.64	26.02	0
2024-05-07	25.96	25.96	25.64	25.64	0
2024-05-06	25.96	25.96	25.96	25.96	0
2024-05-03	26.22	26.22	25.96	25.96	0
2024-05-02	25.91	26.22	25.91	26.22	0
2024-05-01	25.66	25.91	25.66	25.91	0
2024-04-30	25.51	25.66	25.51	25.66	0
2024-04-29	25.90	25.90	25.51	25.51	0
2024-04-26	25.93	25.93	25.90	25.90	0
2024-04-25	26.02	26.02	25.93	25.93	0
2024-04-24	26.24	26.24	26.02	26.02	0
2024-04-23	25.68	26.24	25.68	26.24	0
2024-04-22	25.70	25.70	25.68	25.68	0
2024-04-19	26.14	26.14	25.70	25.70	0
2024-04-18	26.44	26.44	26.14	26.14	0
2024-04-17	27.02	27.02	26.44	26.44	0
2024-04-16	26.75	27.02	26.75	27.02	0
2024-04-15	26.94	26.94	26.75	26.75	0
2024-04-12	27.38	27.38	26.94	26.94	0
2024-04-11	27.15	27.38	27.15	27.38	0
2024-04-10	27.18	27.18	27.15	27.15	0
2024-04-09	27.38	27.38	27.18	27.18	0
2024-04-08	27.60	27.60	27.38	27.38	0
2024-04-05	27.57	27.60	27.57	27.60	0
2024-04-04	27.97	27.97	27.57	27.57	0
2024-04-03	28.65	28.65	27.97	27.97	0
2024-04-02	29.20	29.20	28.65	28.65	0
2024-04-01	29.20	29.20	29.20	29.20	0
2024-03-29	29.20	29.20	29.20	29.20	0
2024-03-28	29.37	29.37	29.20	29.20	0
2024-03-27	29.27	29.37	29.27	29.37	0
2024-03-26	28.98	29.27	28.98	29.27	0
2024-03-25	29.01	29.01	28.98	28.98	0
2024-03-22	28.72	29.01	28.72	29.01	0
2024-03-21	28.85	28.85	28.72	28.72	0
2024-03-20	28.78	28.78	28.78	28.85	319
2024-03-19	28.44	28.85	28.44	28.85	0
2024-03-18	28.30	28.44	28.30	28.44	0
2024-03-15	28.67	28.67	28.30	28.30	0
2024-03-14	28.39	28.67	28.39	28.67	0
2024-03-13	28.71	28.71	28.39	28.39	0
2024-03-12	28.77	28.77	28.71	28.71	0
2024-03-11	29.13	29.13	28.77	28.77	0
2024-03-08	28.97	29.13	28.97	29.13	0
2024-03-07	29.33	29.33	28.97	28.97	0
2024-03-06	29.52	29.52	29.33	29.33	0
2024-03-05	29.39	29.52	29.39	29.52	0
2024-03-04	29.39	29.39	29.39	29.39	10
2024-03-01	29.50	29.50	29.50	29.47	10
2024-02-29	29.74	29.74	29.44	29.44	0
2024-02-28	29.68	29.74	29.68	29.74	0
2024-02-27	29.88	29.88	29.68	29.68	0
2024-02-26	29.66	29.88	29.66	29.88	0
2024-02-23	29.54	29.66	29.54	29.66	0
2024-02-22	29.70	29.70	29.54	29.54	0
2024-02-21	29.68	29.68	29.68	29.70	57
2024-02-20	30.12	30.12	30.09	30.09	0
2024-02-19	30.01	30.12	30.01	30.12	0
2024-02-16	30.28	30.28	30.01	30.01	0
2024-02-15	30.50	30.50	30.28	30.28	0
2024-02-14	30.46	30.50	30.46	30.50	0
2024-02-13	30.52	30.52	30.46	30.46	0
2024-02-12	30.75	30.75	30.52	30.52	0
2024-02-09	30.50	30.75	30.50	30.75	0
2024-02-08	30.24	30.50	30.24	30.50	0
2024-02-07	30.11	30.11	30.11	30.24	80
2024-02-06	30.09	30.09	30.02	30.02	0
2024-02-05	29.67	30.09	29.67	30.09	0
2024-02-02	29.52	29.67	29.52	29.67	0
2024-02-01	29.13	29.52	29.13	29.52	0
2024-01-31	29.06	29.13	29.06	29.13	0
2024-01-30	29.18	29.18	29.06	29.06	0
2024-01-29	29.01	29.18	29.01	29.18	0
2024-01-26	29.10	29.10	29.01	29.01	0
2024-01-25	29.10	29.10	29.10	29.10	0
2024-01-24	29.59	29.59	29.10	29.10	0
2024-01-23	30.19	30.19	29.59	29.59	0
2024-01-22	30.19	30.19	30.19	30.19	0
2024-01-19	30.20	30.20	30.19	30.19	0
2024-01-18	30.18	30.20	30.18	30.20	0
2024-01-17	29.78	30.18	29.78	30.18	0
2024-01-16	29.73	29.73	29.73	29.78	200
2024-01-15	29.77	29.77	29.71	29.71	0
2024-01-12	29.67	29.77	29.67	29.77	0
2024-01-11	29.71	29.71	29.71	29.67	52
2024-01-10	29.66	29.76	29.66	29.76	0
2024-01-09	29.54	29.66	29.54	29.66	0
2024-01-08	29.28	29.54	29.28	29.54	0
2024-01-05	29.37	29.37	29.28	29.28	0
2024-01-04	28.92	29.37	28.92	29.37	0
2024-01-03	29.00	29.00	29.00	28.92	10
2024-01-02	28.47	28.66	28.47	28.66	0
2024-01-01	28.47	28.47	28.47	28.47	0
2023-12-29	28.32	28.47	28.32	28.47	0
2023-12-28	28.21	28.32	28.21	28.32	0
2023-12-27	28.78	28.78	28.21	28.21	0
2023-12-26	28.78	28.78	28.78	28.78	0
2023-12-25	28.78	28.78	28.78	28.78	0
2023-12-22	28.96	28.96	28.78	28.78	0
2023-12-21	28.99	28.99	28.96	28.96	0
2023-12-20	28.89	28.99	28.89	28.99	0
2023-12-19	28.99	28.99	28.89	28.89	0
2023-12-18	28.98	28.99	28.98	28.99	0
2023-12-15	29.21	29.21	28.98	28.98	0
2023-12-14	30.11	30.11	29.21	29.21	0
2023-12-13	30.10	30.11	30.10	30.11	0
2023-12-12	30.17	30.17	30.17	30.10	168
2023-12-11	30.03	30.03	30.03	30.22	200
2023-12-08	30.16	30.16	29.94	29.94	0
2023-12-07	30.11	30.11	30.11	30.16	9
2023-12-06	29.99	30.06	29.99	30.06	0
2023-12-05	29.59	29.99	29.59	29.99	0
2023-12-04	29.00	29.59	29.00	29.59	0
2023-12-01	29.44	29.44	29.00	29.00	0
2023-11-30	29.27	29.44	29.27	29.44	0
2023-11-29	29.14	29.27	29.14	29.27	0
2023-11-28	29.10	29.10	29.10	29.14	238
2023-11-27	29.22	29.44	29.22	29.44	0
2023-11-24	29.11	29.22	29.11	29.22	0
2023-11-23	29.11	29.11	29.11	29.11	684
2023-11-22	28.86	29.34	28.86	29.34	0
2023-11-21	28.84	28.86	28.84	28.86	0
2023-11-20	29.27	29.27	28.84	28.84	0
2023-11-17	29.29	29.29	29.27	29.27	0
2023-11-16	28.86	29.29	28.86	29.29	0
2023-11-15	29.03	29.03	28.86	28.86	0
2023-11-14	29.35	29.35	29.03	29.03	0
2023-11-13	29.56	29.56	29.35	29.35	0
2023-11-10	29.04	29.56	29.04	29.56	0
2023-11-09	28.90	29.04	28.90	29.04	0
2023-11-08	29.02	29.02	28.90	28.90	0
2023-11-07	28.68	29.02	28.68	29.02	0
2023-11-06	29.09	29.09	28.68	28.68	0
2023-11-03	29.34	29.34	29.09	29.09	0
2023-11-02	29.31	29.34	29.31	29.34	0
2023-11-01	29.30	29.31	29.30	29.31	0
2023-10-31	29.15	29.30	29.15	29.30	0
2023-10-30	29.29	29.29	29.29	29.29	0
2023-10-27	29.74	29.74	29.29	29.29	0
2023-10-26	29.38	29.74	29.38	29.74	0
2023-10-25	29.57	29.57	29.47	29.38	541
2023-10-24	29.81	29.81	29.54	29.54	19
2023-10-23	29.64	29.81	29.64	29.81	0
2023-10-20	29.66	29.66	29.64	29.64	0
2023-10-19	29.66	29.66	29.66	29.66	0
2023-10-18	29.79	29.79	29.66	29.66	0
2023-10-17	29.66	29.79	29.66	29.79	0
2023-10-16	29.65	29.66	29.65	29.66	0
2023-10-13	29.55	29.65	29.55	29.65	0
2023-10-12	29.34	29.55	29.34	29.55	0
2023-10-11	29.35	29.35	29.34	29.34	0
2023-10-10	29.19	29.19	29.19	29.35	88
2023-10-09	29.02	29.02	28.94	28.94	0
2023-10-06	29.41	29.41	29.02	29.02	0
2023-10-05	29.16	29.41	29.16	29.41	0
2023-10-04	28.84	29.16	28.84	29.16	0
2023-10-03	28.79	28.79	28.79	28.84	15
2023-10-02	27.99	28.46	27.99	28.46	0
2023-09-29	28.27	28.27	27.99	27.99	0
2023-09-28	28.97	28.97	28.27	28.27	0
2023-09-27	28.89	28.97	28.89	28.97	0
2023-09-26	28.72	28.89	28.72	28.89	0
2023-09-25	28.52	28.72	28.52	28.72	0
2023-09-22	28.85	28.85	28.52	28.52	0
2023-09-21	28.23	28.85	28.23	28.85	0
2023-09-20	28.43	28.43	28.23	28.23	0
2023-09-19	28.40	28.43	28.40	28.43	0
2023-09-18	28.26	28.40	28.26	28.40	0
2023-09-15	28.04	28.26	28.04	28.26	0
2023-09-14	28.39	28.39	28.04	28.04	0
2023-09-13	28.35	28.39	28.35	28.39	0
2023-09-12	28.12	28.35	28.12	28.35	0
2023-09-11	28.77	28.77	28.12	28.12	0
2023-09-08	28.80	28.80	28.80	28.77	147
2023-09-07	28.24	28.48	28.24	28.48	0
2023-09-06	28.43	28.43	28.43	28.24	27
2023-09-05	28.40	28.40	28.40	28.07	152
2023-09-04	27.84	28.19	27.84	28.19	0
2023-09-01	28.25	28.25	27.84	27.84	0
2023-08-31	28.24	28.25	28.24	28.25	0
2023-08-30	28.30	28.30	28.24	28.24	0
2023-08-29	28.51	28.51	28.30	28.30	0
2023-08-28	28.51	28.51	28.51	28.51	0
2023-08-25	28.52	28.52	28.51	28.51	0
2023-08-24	28.43	28.52	28.43	28.52	0
2023-08-23	28.73	28.73	28.43	28.43	0
2023-08-22	29.12	29.12	28.73	28.73	0
2023-08-21	29.19	29.19	29.12	29.12	0
2023-08-18	29.06	29.19	29.06	29.19	0
2023-08-17	29.13	29.13	29.13	29.06	70
2023-08-16	29.26	29.28	29.26	29.28	0
2023-08-15	29.00	29.00	29.00	29.26	20
2023-08-14	28.72	29.05	28.72	29.05	0
2023-08-11	28.27	28.72	28.27	28.72	0
2023-08-10	28.15	28.27	28.15	28.27	0
2023-08-09	28.38	28.38	28.15	28.15	0
2023-08-08	27.75	28.38	27.75	28.38	0
2023-08-07	27.83	27.83	27.75	27.75	0
2023-08-04	27.68	27.83	27.68	27.83	0
2023-08-03	27.77	27.77	27.68	27.68	0
2023-08-02	27.21	27.77	27.21	27.77	0
2023-08-01	26.94	27.21	26.94	27.21	0
2023-07-31	27.42	27.42	26.94	26.94	0
2023-07-28	27.83	27.83	27.42	27.42	0
2023-07-27	27.58	27.83	27.58	27.83	0
2023-07-26	27.41	27.58	27.41	27.58	0
2023-07-25	27.92	27.92	27.41	27.41	0
2023-07-24	28.21	28.21	27.92	27.92	0
2023-07-21	28.06	28.21	28.06	28.21	0
2023-07-20	28.34	28.34	28.06	28.06	0
2023-07-19	28.18	28.34	28.18	28.34	0
2023-07-18	28.03	28.18	28.03	28.18	0
2023-07-17	27.60	27.60	27.60	28.03	240
2023-07-14	27.39	27.42	27.39	27.42	0
2023-07-13	27.92	27.92	27.39	27.39	0
2023-07-12	28.63	28.63	27.92	27.92	0
2023-07-11	28.58	28.63	28.58	28.63	0
2023-07-10	28.62	28.62	28.58	28.58	0
2023-07-07	28.69	28.69	28.62	28.62	0
2023-07-06	28.52	28.69	28.52	28.69	0
2023-07-05	28.49	28.52	28.49	28.52	0
2023-07-04	28.57	28.57	28.49	28.49	0
2023-07-03	28.69	28.69	28.57	28.57	0
2023-06-30	28.80	28.80	28.80	28.69	206
2023-06-29	28.82	28.84	28.82	28.84	0
2023-06-28	28.29	28.82	28.29	28.82	0
2023-06-27	28.60	28.60	28.29	28.29	0
2023-06-26	28.29	28.60	28.29	28.60	0
2023-06-23	27.62	28.29	27.62	28.29	0
2023-06-22	27.64	27.64	27.62	27.62	0
2023-06-21	27.74	27.74	27.64	27.64	0
2023-06-20	27.46	27.74	27.46	27.74	0
2023-06-19	27.20	27.46	27.20	27.46	0
2023-06-16	27.30	27.30	27.20	27.20	0
2023-06-15	27.36	27.36	27.30	27.30	0
2023-06-14	27.82	27.82	27.36	27.36	0
2023-06-13	28.33	28.33	27.82	27.82	0
2023-06-12	28.65	28.65	28.65	28.33	259
2023-06-09	27.93	27.93	27.79	27.79	0
2023-06-08	28.43	28.43	28.43	27.93	3
2023-06-07	28.45	28.45	28.18	28.18	0
2023-06-06	28.38	28.45	28.38	28.45	0
2023-06-05	28.00	28.00	28.00	28.38	184
2023-06-02	28.43	28.43	28.19	28.19	0
2023-06-01	28.84	28.84	28.43	28.43	0
2023-05-31	28.58	28.84	28.58	28.84	0
2023-05-30	28.42	28.58	28.42	28.58	0
2023-05-29	28.42	28.42	28.42	28.42	0
2023-05-26	28.71	28.71	28.42	28.42	0
2023-05-25	29.06	29.06	28.71	28.71	0
2023-05-24	28.50	29.06	28.50	29.06	0
2023-05-23	28.00	28.50	28.00	28.50	0
2023-05-22	27.80	28.00	27.80	28.00	0
2023-05-19	28.00	28.00	27.80	27.80	0
2023-05-18	27.59	28.00	27.59	28.00	0
2023-05-17	28.01	28.01	27.59	27.59	0
2023-05-16	27.56	28.01	27.56	28.01	3
2023-05-15	27.56	27.56	27.56	27.56	0
2023-05-12	27.77	27.77	27.77	27.56	15
2023-05-11	27.02	27.78	27.02	27.78	0
2023-05-10	26.53	27.02	26.53	27.02	0
2023-05-09	26.44	26.53	26.44	26.53	2
2023-05-08	26.44	26.44	26.44	26.44	0
2023-05-05	26.73	26.73	26.44	26.44	0
2023-05-04	26.30	26.73	26.30	26.73	0
2023-05-03	26.32	26.32	26.30	26.30	0
2023-05-02	26.54	26.54	26.32	26.32	0
2023-05-01	26.54	26.54	26.54	26.54	0
2023-04-28	26.79	26.79	26.79	26.54	280
2023-04-27	26.60	26.70	26.60	26.70	0
2023-04-26	26.66	26.66	26.60	26.60	0
2023-04-25	25.96	26.66	25.96	26.66	0
2023-04-24	25.79	25.96	25.79	25.96	0
2023-04-21	25.40	25.79	25.40	25.79	0
2023-04-20	25.31	25.40	25.31	25.40	0
2023-04-19	25.08	25.31	25.08	25.31	0
2023-04-18	25.53	25.53	25.08	25.08	0
2023-04-17	25.42	25.53	25.42	25.53	0
2023-04-14	25.54	25.54	25.42	25.42	0
2023-04-13	26.05	26.05	25.54	25.54	0
2023-04-12	26.15	26.15	26.05	26.05	0
2023-04-11	26.24	26.24	26.15	26.15	0
2023-04-10	26.24	26.24	26.24	26.24	0
2023-04-07	26.24	26.24	26.24	26.24	0
2023-04-06	25.94	25.94	25.94	26.24	270
2023-04-05	26.02	26.28	26.02	26.28	0
2023-04-04	25.46	26.02	25.46	26.02	0
2023-04-03	25.50	25.50	25.46	25.46	0
2023-03-31	25.52	25.52	25.50	25.50	0
2023-03-30	25.25	25.52	25.25	25.52	0
2023-03-29	25.36	25.36	25.25	25.25	0
2023-03-28	25.53	25.53	25.36	25.36	0
2023-03-27	25.81	25.81	25.53	25.53	0
2023-03-24	25.82	25.82	25.81	25.81	0
2023-03-23	26.15	26.15	25.82	25.82	0
2023-03-22	26.40	26.40	26.15	26.15	0
2023-03-21	26.26	26.40	26.26	26.40	15
2023-03-20	26.28	26.28	26.26	26.26	0
2023-03-17	26.54	26.54	26.28	26.28	0
2023-03-16	26.55	26.55	26.54	26.54	0
2023-03-15	26.90	26.90	26.90	26.55	301
2023-03-14	25.62	25.89	25.62	25.89	0
2023-03-13	25.82	25.82	25.62	25.62	0
2023-03-10	25.69	25.82	25.69	25.82	0
2023-03-09	25.47	25.69	25.47	25.69	0
2023-03-08	25.71	25.71	25.47	25.47	0
2023-03-07	25.24	25.71	25.24	25.71	0
2023-03-06	24.97	25.24	24.97	25.24	0
2023-03-03	25.13	25.13	24.97	24.97	0
2023-03-02	24.69	25.13	24.69	25.13	0
2023-03-01	25.20	25.20	24.69	24.69	0
2023-02-28	25.38	25.38	25.20	25.20	0
2023-02-27	25.73	25.73	25.38	25.38	0
2023-02-24	25.50	25.50	25.50	25.73	12
2023-02-23	24.62	25.07	24.62	25.07	0
2023-02-22	24.26	24.62	24.26	24.62	0
2023-02-21	24.36	24.36	24.26	24.26	0
2023-02-20	25.02	25.02	24.36	24.36	0
2023-02-17	24.99	25.02	24.99	25.02	0
2023-02-16	25.00	25.00	25.00	24.99	400
2023-02-15	24.76	25.14	24.76	25.14	0
2023-02-14	24.71	24.76	24.71	24.76	0
2023-02-13	24.66	24.71	24.66	24.71	0
2023-02-10	24.18	24.66	24.18	24.66	0
2023-02-09	24.48	24.48	24.18	24.18	0
2023-02-08	24.50	24.50	24.48	24.48	0
2023-02-07	24.49	24.50	24.49	24.50	0
2023-02-06	23.87	24.49	23.87	24.49	0
2023-02-03	23.26	23.87	23.26	23.87	0
2023-02-02	23.39	23.39	23.26	23.26	0
2023-02-01	23.02	23.39	23.02	23.39	0
2023-01-31	23.03	23.03	23.02	23.02	0
2023-01-30	23.10	23.10	23.03	23.03	0
2023-01-27	22.84	23.10	22.84	23.10	0
2023-01-26	22.98	22.98	22.84	22.84	0
2023-01-25	23.06	23.06	22.98	22.98	0
2023-01-24	23.12	23.12	23.06	23.06	0
2023-01-23	23.17	23.17	23.12	23.12	0
2023-01-20	23.12	23.17	23.12	23.17	0
2023-01-19	23.03	23.12	23.03	23.12	0
2023-01-18	23.50	23.50	23.03	23.03	0
2023-01-17	23.53	23.53	23.50	23.50	0
2023-01-16	23.57	23.57	23.53	23.53	0
2023-01-13	23.82	23.82	23.57	23.57	0
2023-01-12	23.94	23.94	23.82	23.82	0
2023-01-11	24.28	24.28	23.94	23.94	0
2023-01-10	24.60	24.60	24.60	24.28	200
2023-01-09	24.28	24.28	24.16	24.34	400
2023-01-06	25.86	25.86	25.86	25.19	400
2023-01-05	25.16	25.45	25.16	25.45	0
2023-01-04	24.81	25.16	24.81	25.16	0
2023-01-03	24.43	24.81	24.43	24.81	0
2023-01-02	24.43	24.43	24.43	24.43	0
2022-12-30	24.57	24.57	24.43	24.43	0
2022-12-29	24.46	24.57	24.46	24.57	0
2022-12-28	24.33	24.33	24.33	24.46	30
2022-12-27	24.81	24.81	24.81	24.81	0
2022-12-26	24.81	24.81	24.81	24.81	0
2022-12-23	24.94	24.94	24.81	24.81	0
2022-12-22	24.82	24.94	24.82	24.94	0
2022-12-21	24.82	24.82	24.82	24.82	0
2022-12-20	25.29	25.29	24.82	24.82	0
2022-12-19	25.01	25.29	25.01	25.29	0
2022-12-16	24.83	25.01	24.83	25.01	0
2022-12-15	24.37	24.83	24.37	24.83	0
2022-12-14	24.15	24.37	24.15	24.37	0
2022-12-13	24.40	24.40	24.15	24.15	17
2022-12-12	23.83	24.40	23.83	24.40	0
2022-12-09	23.91	23.91	23.83	23.83	0
2022-12-08	24.23	24.23	23.91	23.91	0
2022-12-07	24.62	24.62	24.49	24.23	51
2022-12-06	24.40	24.40	24.28	24.28	3
2022-12-05	24.52	24.52	24.40	24.40	0
2022-12-02	24.89	24.89	24.52	24.52	0
2022-12-01	25.20	25.20	24.89	24.89	0
2022-11-30	25.83	25.83	25.20	25.20	0
2022-11-29	26.39	26.39	25.83	25.83	0
2022-11-28	26.32	26.39	26.32	26.39	0
2022-11-25	26.10	26.32	26.10	26.32	0
2022-11-24	26.06	26.10	26.06	26.10	0
2022-11-23	25.99	26.06	25.99	26.06	0
2022-11-22	26.52	26.52	25.99	25.99	0
2022-11-21	25.88	26.52	25.88	26.52	0
2022-11-18	25.99	25.99	25.88	25.88	0
2022-11-17	25.20	25.99	25.20	25.99	0
2022-11-16	24.16	25.20	24.16	25.20	0
2022-11-15	24.20	24.20	24.20	24.16	67
2022-11-14	25.14	25.14	24.72	24.72	0
2022-11-11	25.21	25.21	25.21	25.14	750
2022-11-10	26.22	26.22	26.22	26.33	869
2022-11-09	26.67	26.67	26.67	26.69	915
2022-11-08	27.21	27.21	26.64	26.64	0
2022-11-07	27.35	27.35	27.35	27.21	17
2022-11-04	28.31	28.31	26.70	26.70	0
2022-11-03	27.96	28.31	27.96	28.31	0
2022-11-02	28.18	28.18	27.96	27.96	0
2022-11-01	29.05	29.05	28.18	28.18	0
2022-10-31	29.05	29.05	29.05	29.05	341
2022-10-28	27.71	28.63	27.71	28.63	0
2022-10-27	27.55	27.71	27.55	27.71	0
2022-10-26	28.50	28.50	27.55	27.55	0
2022-10-25	28.40	28.50	28.40	28.50	12,015
2022-10-24	28.52	28.52	28.40	28.40	0
2022-10-21	28.31	28.52	28.31	28.52	0
2022-10-20	28.98	28.98	28.31	28.31	0
2022-10-19	29.01	29.01	28.98	28.98	0
2022-10-18	28.73	29.01	28.73	29.01	0
2022-10-17	28.59	28.59	28.59	28.73	22
2022-10-14	28.22	28.22	28.22	28.21	53
2022-10-13	28.28	28.52	28.28	28.09	930
2022-10-12	28.48	28.48	28.25	28.25	0
2022-10-11	28.14	28.48	28.14	28.48	22
2022-10-10	28.07	28.14	28.07	28.14	0
2022-10-07	28.01	28.01	28.01	28.07	369
2022-10-06	27.66	27.66	27.47	27.47	0
2022-10-05	27.74	27.74	27.66	27.66	0
2022-10-04	28.23	28.23	28.23	27.74	103
2022-10-03	29.07	29.07	29.07	28.69	330
2022-09-30	28.46	28.60	28.46	28.60	0
2022-09-29	29.05	29.05	29.05	28.46	2
2022-09-28	30.21	30.21	30.21	29.43	150
2022-09-27	29.07	29.08	28.82	29.40	7,349
2022-09-26	28.41	29.06	28.41	29.06	0
2022-09-23	28.25	28.25	28.25	28.41	2
2022-09-22	27.46	27.49	27.46	27.49	0
2022-09-21	27.52	27.52	27.52	27.46	207
2022-09-20	27.16	27.19	27.16	27.19	0
2022-09-19	27.16	27.16	27.16	27.16	0
2022-09-16	27.82	27.82	27.82	27.16	1,004
2022-09-15	27.06	27.35	27.06	27.35	0
2022-09-14	26.90	27.06	26.90	27.06	0
2022-09-13	26.92	26.92	26.92	26.90	96
2022-09-12	26.90	26.91	26.90	26.83	803
2022-09-09	28.00	28.00	27.46	27.46	0
2022-09-08	28.13	28.16	28.13	28.00	132
2022-09-07	28.21	28.32	28.21	28.32	0
2022-09-06	28.04	28.21	28.04	28.21	0
2022-09-05	28.35	28.35	28.04	28.04	0
2022-09-02	28.34	28.35	28.34	28.35	0
2022-09-01	27.21	28.34	27.21	28.34	0
2022-08-31	26.99	27.21	26.99	27.21	0
2022-08-30	26.26	26.99	26.26	26.99	0
2022-08-29	26.26	26.26	26.26	26.26	0
2022-08-26	26.28	26.30	26.28	26.26	2,000
2022-08-25	26.64	26.64	26.44	26.44	0
2022-08-24	26.50	26.64	26.50	26.64	0
2022-08-23	26.66	26.66	26.50	26.50	8
2022-08-22	26.59	26.59	26.59	26.66	460
2022-08-19	26.72	26.72	26.60	26.60	0
2022-08-18	26.72	26.72	26.72	26.72	0
2022-08-17	26.36	26.72	26.36	26.72	0
2022-08-16	26.19	26.19	26.19	26.36	17
2022-08-15	25.52	26.67	25.52	26.67	0
2022-08-12	25.52	25.52	25.52	25.52	0
2022-08-11	25.82	25.82	25.82	25.52	567
2022-08-10	26.56	26.56	26.12	26.12	0
2022-08-09	26.84	26.84	26.71	26.56	2,007
2022-08-08	26.85	26.85	26.76	26.76	0
2022-08-05	27.10	27.10	26.85	26.85	0
2022-08-04	27.54	27.54	27.10	27.10	0
2022-08-03	27.18	27.54	27.18	27.54	0
2022-08-02	27.25	27.25	27.25	27.18	11
2022-08-01	26.71	26.71	26.71	26.78	10
2022-07-29	27.36	27.36	26.78	26.71	704
2022-07-28	27.68	27.68	27.68	27.64	27
2022-07-27	28.14	28.14	28.09	28.09	0
2022-07-26	27.88	27.88	27.80	28.14	15,359
2022-07-25	28.04	28.37	28.04	28.37	0
2022-07-22	28.62	28.62	28.00	28.04	580
2022-07-21	29.02	29.06	28.90	28.93	347
2022-07-20	28.71	28.71	28.71	28.61	100
2022-07-19	28.72	29.17	28.72	29.11	1,565
2022-07-18	29.20	29.20	29.20	28.82	30
2022-07-15	30.09	30.09	29.82	29.82	0
2022-07-14	29.74	29.74	29.74	30.09	42
2022-07-13	29.35	29.35	29.35	29.20	100
2022-07-12	28.51	28.91	28.51	28.91	15,434
2022-07-11	28.01	28.51	28.01	28.51	0
2022-07-08	27.99	28.01	27.99	28.01	0
2022-07-07	27.60	27.60	27.60	27.99	313
2022-07-06	28.51	28.51	28.40	28.49	533
2022-07-05	27.50	28.22	27.50	28.22	5
2022-07-04	27.56	27.56	27.50	27.50	2,500
2022-07-01	27.14	27.81	27.14	27.81	0
2022-06-30	26.40	27.14	26.40	27.14	0
2022-06-29	26.54	26.54	26.40	26.40	0
2022-06-28	26.54	26.54	26.54	26.54	0
2022-06-27	26.79	26.79	26.54	26.54	0
2022-06-24	26.89	26.89	26.89	26.79	200
2022-06-23	25.52	26.12	25.52	26.12	0
2022-06-22	24.87	25.52	24.87	25.52	0
2022-06-21	24.84	24.84	24.84	24.87	387
2022-06-20	25.33	25.33	25.33	25.04	100
2022-06-17	25.06	25.06	25.06	25.23	554
2022-06-16	24.40	25.02	24.40	25.02	0
2022-06-15	24.38	24.38	24.38	24.40	27
2022-06-14	24.30	24.65	24.30	24.65	0
2022-06-13	23.69	24.30	23.69	24.30	0
2022-06-10	23.13	23.69	23.13	23.69	0
2022-06-09	22.65	23.13	22.65	23.13	0
2022-06-08	23.08	23.08	22.65	22.65	0
2022-06-07	23.07	23.10	23.07	23.08	13,030
2022-06-06	23.14	23.14	22.63	22.63	0
2022-06-03	23.14	23.14	23.14	23.14	0
2022-06-02	23.14	23.14	23.14	23.14	0
2022-06-01	22.98	23.14	22.98	23.14	0
2022-05-31	22.47	22.98	22.47	22.98	0
2022-05-30	22.87	22.87	22.47	22.47	0
2022-05-27	23.28	23.28	22.87	22.87	0
2022-05-26	23.18	23.18	23.18	23.28	299
2022-05-25	23.24	23.39	23.24	23.39	0
2022-05-24	22.87	23.24	22.87	23.24	9
2022-05-23	23.02	23.02	22.87	22.87	0
2022-05-20	22.72	22.72	22.72	23.02	1
2022-05-19	23.91	23.91	23.34	23.34	0
2022-05-18	23.58	23.91	23.58	23.91	0
2022-05-17	24.01	24.01	23.58	23.58	13
2022-05-16	24.11	24.11	24.01	24.01	0
2022-05-13	24.47	24.47	23.81	24.11	165
2022-05-12	24.55	24.55	24.25	24.30	400
2022-05-11	23.27	23.95	23.27	23.54	510
2022-05-10	23.75	24.12	23.47	23.89	523
2022-05-09	22.94	23.86	22.94	23.86	0
2022-05-06	22.58	22.94	22.58	22.94	0
2022-05-05	22.31	22.58	22.31	22.58	0
2022-05-04	22.18	22.31	22.18	22.31	0
2022-05-03	22.40	22.40	22.40	22.18	1,350
2022-05-02	21.56	21.56	21.56	21.56	0
2022-04-29	21.40	21.56	21.40	21.56	0
2022-04-28	21.14	21.40	21.14	21.40	0
2022-04-27	21.25	21.25	21.14	21.14	0
2022-04-26	21.31	21.31	21.25	21.25	0
2022-04-25	20.42	21.31	20.42	21.31	0
2022-04-22	20.20	20.42	20.20	20.42	0
2022-04-21	20.43	20.43	20.20	20.20	0
2022-04-20	20.17	20.43	20.17	20.43	0
2022-04-19	20.37	20.37	20.17	20.17	0
2022-04-18	20.37	20.37	20.37	20.37	0
2022-04-15	20.37	20.37	20.37	20.37	0
2022-04-14	20.43	20.43	20.37	20.37	0
2022-04-13	20.66	20.66	20.43	20.43	0
2022-04-12	20.75	20.75	20.66	20.66	0
2022-04-11	20.35	20.75	20.35	20.75	0
2022-04-08	20.40	20.40	20.35	20.35	0
2022-04-07	20.07	20.07	20.07	20.40	3
2022-04-06	20.00	20.00	20.00	20.13	361
2022-04-05	19.96	19.96	19.86	19.86	0
2022-04-04	20.02	20.02	19.96	19.96	0
2022-04-01	20.20	20.20	20.02	20.02	0
2022-03-31	20.17	20.20	20.17	20.20	0
2022-03-30	20.66	20.66	20.17	20.17	0
2022-03-29	20.08	20.66	20.08	20.66	0
2022-03-28	20.29	20.29	19.75	20.08	4
2022-03-25	19.40	19.40	19.40	19.79	50
2022-03-24	20.87	23.18	20.87	23.18	0
2022-03-23	21.45	21.45	20.87	20.87	0
2022-03-22	21.07	21.07	21.07	21.45	15
2022-03-21	20.36	21.41	20.36	21.41	0
2022-03-18	21.34	21.34	20.36	20.36	0
2022-03-17	23.07	23.07	23.07	21.34	12
2022-03-16	22.58	22.58	21.11	21.11	0
2022-03-15	22.84	22.84	22.84	22.58	23
2022-03-14	21.74	21.74	21.74	22.28	2
2022-03-11	22.06	22.13	22.06	21.79	202
2022-03-10	21.16	21.16	21.16	21.77	20
2022-03-09	18.82	21.39	18.82	21.39	0
2022-03-08	18.82	18.82	18.82	18.82	6
2022-03-07	21.06	21.06	18.82	18.82	0
2022-03-04	22.08	22.08	21.06	21.06	0
2022-03-03	22.76	22.76	22.08	22.08	0
2022-03-02	23.36	23.36	22.76	22.76	0
2022-03-01	23.94	23.94	23.36	23.36	0
2022-02-28	24.01	24.01	23.94	23.94	0
2022-02-25	23.90	24.01	23.90	24.01	0
2022-02-24	24.23	24.23	24.23	23.90	25
2022-02-23	24.02	24.02	24.02	24.24	16
2022-02-22	24.27	24.27	24.11	24.11	0
2022-02-21	24.29	24.29	24.27	24.27	0
2022-02-18	24.21	24.21	24.21	24.29	19
2022-02-17	24.43	24.43	24.31	24.31	0
2022-02-16	24.59	24.59	24.43	24.43	0
2022-02-15	24.67	24.67	24.59	24.59	0
2022-02-14	24.92	24.92	24.67	24.67	0
2022-02-11	24.08	24.92	24.08	24.92	0
2022-02-10	24.35	24.35	24.08	24.08	0
2022-02-09	24.99	24.99	24.35	24.35	0
2022-02-08	24.82	24.82	24.82	24.82	0
2022-02-07	25.18	25.18	24.82	24.82	0
2022-02-04	25.17	25.18	25.17	25.18	0
2022-02-03	25.29	25.29	25.17	25.17	0
2022-02-02	25.34	25.34	25.29	25.29	0
2022-02-01	25.70	25.70	25.34	25.34	0
2022-01-31	25.48	25.70	25.48	25.70	0
2022-01-28	25.19	25.48	25.19	25.48	0
2022-01-27	25.11	25.19	25.11	25.19	0
2022-01-26	25.36	25.36	25.11	25.11	0
2022-01-25	25.52	25.52	25.36	25.36	0
2022-01-24	24.73	25.52	24.73	25.52	0
2022-01-21	24.76	24.76	24.73	24.73	0
2022-01-20	25.08	25.08	25.08	24.76	40
2022-01-19	25.70	25.70	25.25	25.25	0
2022-01-18	25.78	25.78	25.70	25.70	0
2022-01-17	25.83	25.83	25.78	25.78	0
2022-01-14	25.59	25.83	25.59	25.83	0
2022-01-13	25.43	25.59	25.43	25.59	0
2022-01-12	25.50	25.50	25.50	25.43	261
2022-01-11	26.43	26.43	25.92	25.92	0
2022-01-10	26.38	26.43	26.38	26.43	0
2022-01-07	26.53	26.53	26.38	26.38	0
2022-01-06	26.21	26.53	26.21	26.53	0
2022-01-05	26.35	26.35	26.21	26.21	0
2022-01-04	26.56	26.56	26.35	26.35	0
2022-01-03	26.56	26.56	26.56	26.56	0
2021-12-31	26.64	26.64	26.56	26.56	0
2021-12-30	26.77	26.77	26.64	26.64	0
2021-12-29	26.75	26.77	26.75	26.77	0
2021-12-28	26.75	26.75	26.75	26.75	0
2021-12-27	26.75	26.75	26.75	26.75	0
2021-12-24	26.75	26.75	26.75	26.75	0
2021-12-23	26.86	26.86	26.75	26.75	0
2021-12-22	27.40	27.40	26.86	26.86	0
2021-12-21	27.92	27.92	27.40	27.40	0
2021-12-20	27.68	27.92	27.68	27.92	0
2021-12-17	27.72	27.72	27.68	27.68	0
2021-12-16	28.72	28.72	27.72	27.72	0
2021-12-15	28.20	28.72	28.20	28.72	0
2021-12-14	28.07	28.20	28.07	28.20	0
2021-12-13	28.12	28.12	28.07	28.07	0
2021-12-10	28.07	28.12	28.07	28.12	0
2021-12-09	27.77	28.07	27.77	28.07	0
2021-12-08	28.07	28.07	27.77	27.77	0
2021-12-07	28.46	28.46	28.07	28.07	0
2021-12-06	28.37	28.46	28.37	28.46	0
2021-12-03	28.39	28.39	28.37	28.37	0
2021-12-02	28.19	28.39	28.19	28.39	0
2021-12-01	28.32	28.32	28.19	28.19	0
2021-11-30	28.11	28.32	28.11	28.32	0
2021-11-29	28.36	28.36	28.11	28.11	0
2021-11-26	27.37	28.36	27.37	28.36	0
2021-11-25	27.22	27.37	27.22	27.37	0
2021-11-24	27.63	27.63	27.22	27.22	0
2021-11-23	27.53	27.63	27.53	27.63	0
2021-11-22	27.87	27.87	27.53	27.53	0
2021-11-19	28.64	28.64	27.87	27.87	0
2021-11-18	28.61	28.64	28.61	28.64	0
2021-11-17	28.71	28.71	28.71	28.61	184
2021-11-16	28.06	28.54	28.06	28.54	0
2021-11-15	27.81	27.81	27.81	28.06	25
2021-11-12	27.95	27.95	27.74	27.74	0
2021-11-11	28.35	28.35	27.95	27.95	0
2021-11-10	28.28	28.28	28.28	28.35	240
2021-11-09	29.35	29.35	29.35	28.52	100
2021-11-08	28.62	28.62	28.27	28.27	0
2021-11-05	28.65	28.65	28.65	28.62	16
2021-11-04	28.24	28.80	28.24	28.80	0
2021-11-03	28.30	28.30	28.30	28.24	361
2021-11-02	27.74	27.94	27.74	27.94	0
2021-11-01	27.88	27.88	27.74	27.74	0
2021-10-29	28.01	28.01	28.01	27.88	25
2021-10-28	28.01	28.01	27.58	27.58	0
2021-10-27	27.06	28.01	27.06	28.01	0
2021-10-26	26.74	27.06	26.74	27.06	0
2021-10-25	26.57	27.05	26.57	26.74	1,931
2021-10-22	26.71	27.07	26.71	27.07	0
2021-10-21	25.67	26.71	25.67	26.71	0
2021-10-20	25.71	25.71	25.71	25.67	250
2021-10-19	25.16	25.16	25.16	25.76	13
2021-10-18	25.52	25.52	25.52	25.49	205
2021-10-15	26.15	26.15	25.28	25.28	0
2021-10-14	26.94	26.94	26.15	26.15	0
2021-10-13	27.30	27.30	26.94	26.94	0
2021-10-12	27.25	27.30	27.25	27.30	0
2021-10-11	27.92	27.92	27.25	27.25	0
2021-10-08	28.48	28.48	27.92	27.92	0
2021-10-07	29.01	29.01	28.48	28.48	0
2021-10-06	29.06	29.06	29.06	29.01	16
2021-10-05	28.76	28.76	28.74	28.74	0
2021-10-04	29.13	29.13	28.76	28.76	0
2021-10-01	29.23	29.23	29.13	29.13	0
2021-09-30	28.70	29.23	28.70	29.23	0
2021-09-29	28.38	28.70	28.38	28.70	0
2021-09-28	28.45	28.45	28.38	28.38	0
2021-09-27	28.24	28.45	28.24	28.45	0
2021-09-24	28.30	28.30	28.24	28.24	0
2021-09-23	28.44	28.44	28.30	28.30	0
2021-09-22	29.40	29.40	28.44	28.44	0

Share	Price	Change
Itim Grou (ITIM)	27.50	34.15%
Getech Grp (GTC)	4.35	14.47%
Forgent (FORG)	0.0085	13.33%
Fonix (FNX)	191.50	11.99%
Pulsar Group (PULS)	19.50	11.43%

Share	Price	Change
Sunda Energy (SNDA)	1.55	-43.64%
Mothercare (MTC)	0.11	-38.89%
Petro Matad (MATD)	0.875	-27.39%
Skinbiotherap. (SBTX)	6.25	-16.67%
Beowulf Mining PLC (BEM)	6.50	-10.34%

Share	Price	Volume
Forgent (FORG)	0.0085	451,559,033
Premier African Minerals (PREM)	0.00625	358,712,530
Buccaneer Ergy (BUCE)	0.012	270,299,479
Nativo Resources (NTVO)	0.39	243,117,569
Tower Resources (TRP)	0.0135	143,875,300