Smiths News Share History

Smiths News Share Price history. The following table shows end-of-day data SNWS historical share prices for Smiths News, 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.

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

Date	Open	High	Low	Close	Volume
2026-09-18	69.20	69.80	68.80	69.00	254,990
2026-09-17	68.60	69.80	68.20	69.80	470,653
2026-09-16	69.00	69.00	67.80	67.80	277,489
2026-09-15	66.80	69.00	66.20	68.60	310,458
2026-09-14	67.60	68.60	66.80	66.80	839,138
2026-09-11	68.00	68.20	65.00	67.60	453,125
2026-09-10	68.00	68.40	68.00	68.00	367,740
2026-09-09	69.00	69.20	67.80	68.20	718,155
2026-09-08	69.40	70.40	69.40	69.80	323,716
2026-09-07	70.00	70.60	69.00	70.00	285,095
2026-09-04	70.00	71.00	70.00	70.60	121,221
2026-09-03	70.00	70.00	69.60	69.60	178,145
2026-09-02	70.00	70.20	69.00	69.40	178,205
2026-09-01	68.00	71.20	68.00	71.00	908,585
2026-08-31	69.60	69.60	69.60	69.60	0
2026-08-28	68.00	69.60	68.00	69.60	604,868
2026-08-27	68.00	69.20	68.00	69.00	169,776
2026-08-26	68.00	69.20	68.00	69.00	78,653
2026-08-25	68.00	69.20	68.00	69.20	339,816
2026-08-24	69.00	69.60	68.60	69.00	325,513
2026-08-21	68.20	69.40	68.20	69.40	257,487
2026-08-20	69.60	70.00	69.00	69.40	507,031
2026-08-19	69.00	69.60	69.00	69.60	148,626
2026-08-18	69.00	69.80	69.00	69.80	428,255
2026-08-17	69.60	70.00	69.20	69.80	459,001
2026-08-14	70.60	70.60	70.00	70.00	210,168
2026-08-13	71.20	71.40	70.00	70.00	383,854
2026-08-12	71.80	71.80	71.00	71.20	268,899
2026-08-11	71.40	72.00	71.20	71.80	585,434
2026-08-10	72.00	72.00	71.40	71.40	347,250
2026-08-07	72.80	72.80	71.40	71.40	268,669
2026-08-06	72.00	74.00	72.00	73.00	416,098
2026-08-05	73.00	73.00	71.00	72.00	108,924
2026-08-04	72.60	73.80	72.60	73.00	298,440
2026-08-03	70.40	73.00	70.20	72.20	5,672,835
2026-07-31	74.00	76.00	73.00	73.00	1,185,613
2026-07-30	72.00	74.60	72.00	73.60	880,312
2026-07-29	71.00	72.00	71.00	72.00	321,650
2026-07-28	70.00	71.40	68.80	70.60	628,465
2026-07-27	69.40	70.20	69.20	69.80	246,552
2026-07-24	69.00	70.00	68.60	69.00	348,375
2026-07-23	69.60	69.60	68.00	69.00	242,754
2026-07-22	68.00	69.80	68.00	69.00	169,570
2026-07-21	69.60	69.80	69.00	69.20	429,516
2026-07-20	69.60	70.00	68.40	68.80	738,221
2026-07-17	68.00	70.20	68.00	70.00	1,609,726
2026-07-16	68.00	68.00	67.00	67.00	233,731
2026-07-15	68.00	68.00	66.40	67.00	228,223
2026-07-14	69.40	69.40	67.40	67.60	250,777
2026-07-13	69.40	69.40	67.60	68.00	721,277
2026-07-10	70.40	70.40	67.60	68.00	301,952
2026-07-09	69.40	70.20	69.00	69.80	308,302
2026-07-08	70.80	70.80	68.20	69.40	573,488
2026-07-07	70.80	71.80	69.40	70.00	293,332
2026-07-06	74.00	74.00	70.40	71.00	298,956
2026-07-03	70.00	73.60	70.00	72.00	324,523
2026-07-02	72.00	72.00	70.20	70.40	150,707
2026-07-01	74.20	74.20	69.40	70.00	274,563
2026-06-30	70.60	71.40	70.20	70.80	317,497
2026-06-29	70.00	71.80	69.00	70.20	3,311,277
2026-06-26	67.60	67.60	67.00	67.60	261,457
2026-06-25	67.60	67.60	66.80	67.20	236,639
2026-06-24	68.40	68.40	67.00	67.80	496,619
2026-06-23	71.00	71.00	68.40	68.40	430,545
2026-06-22	70.00	70.80	69.80	70.00	218,355
2026-06-19	69.80	71.00	69.60	70.00	537,601
2026-06-18	69.00	70.80	68.60	69.80	1,798,578
2026-06-17	66.20	69.60	65.40	69.60	2,564,338
2026-06-16	63.80	64.00	63.00	63.40	190,529
2026-06-15	63.00	64.60	63.00	64.20	175,285
2026-06-12	63.20	64.80	63.20	64.20	221,869
2026-06-11	63.80	64.80	63.40	63.80	178,711
2026-06-10	63.80	64.00	63.40	63.80	327,523
2026-06-09	63.20	63.60	63.00	63.40	456,409
2026-06-08	66.80	66.80	62.60	63.60	393,011
2026-06-05	62.00	66.20	62.00	63.80	286,378
2026-06-04	64.60	65.60	63.40	63.40	361,490
2026-06-03	66.20	67.40	66.20	66.60	157,731
2026-06-02	66.20	67.40	65.00	67.20	544,262
2026-06-01	65.00	67.20	65.00	67.00	367,181
2026-05-29	65.40	67.40	65.40	67.40	228,656
2026-05-28	66.40	67.20	66.40	67.20	179,237
2026-05-27	65.40	68.00	65.40	67.20	249,612
2026-05-26	65.40	69.00	65.40	67.20	269,370
2026-05-25	67.00	67.00	67.00	67.00	0
2026-05-22	67.40	68.60	67.00	67.00	229,763
2026-05-21	68.60	69.60	67.20	67.40	236,276
2026-05-20	68.20	68.60	68.00	68.60	325,845
2026-05-19	68.60	68.60	66.40	66.40	211,707
2026-05-18	64.60	67.60	64.60	66.60	166,301
2026-05-15	64.20	68.60	64.20	67.80	240,407
2026-05-14	67.40	67.40	65.60	66.20	188,108
2026-05-13	66.80	68.00	66.00	66.00	120,206
2026-05-12	68.40	68.40	66.20	67.20	424,137
2026-05-11	67.20	67.60	67.00	67.00	167,381
2026-05-08	68.00	68.00	66.40	67.60	572,506
2026-05-07	66.60	68.40	66.40	66.40	369,196
2026-05-06	64.00	67.60	64.00	66.60	733,684
2026-05-05	67.00	68.00	64.60	65.00	690,770
2026-05-04	68.00	68.00	68.00	68.00	0
2026-05-01	68.00	68.00	66.80	68.00	96,040
2026-04-30	66.80	69.00	66.80	67.60	251,615
2026-04-29	67.00	70.20	67.00	68.60	257,319
2026-04-28	67.80	68.40	67.00	67.20	230,629
2026-04-27	70.80	70.80	67.20	68.20	145,832
2026-04-24	66.60	69.00	65.80	67.60	341,023
2026-04-23	67.00	68.00	65.80	67.80	200,782
2026-04-22	69.40	69.80	67.60	67.80	321,560
2026-04-21	69.60	70.00	68.00	68.00	213,039
2026-04-20	69.40	72.00	68.20	68.60	404,503
2026-04-17	72.00	72.00	69.60	71.20	170,683
2026-04-16	71.20	71.20	68.00	69.20	120,661
2026-04-15	68.80	71.60	68.40	69.20	373,951
2026-04-14	70.00	70.00	68.00	68.80	154,575
2026-04-13	69.60	70.40	69.20	70.00	272,419
2026-04-10	68.80	69.80	67.40	69.80	211,538
2026-04-09	67.00	67.80	66.00	67.80	252,730
2026-04-08	67.20	68.60	67.00	68.20	314,585
2026-04-07	66.80	66.80	64.00	64.00	612,841
2026-04-06	64.20	64.20	64.20	64.20	0
2026-04-03	64.20	64.20	64.20	64.20	0
2026-04-02	64.20	64.40	62.80	64.20	346,290
2026-04-01	64.60	64.80	63.00	64.60	405,596
2026-03-31	63.80	65.00	63.60	64.00	242,800
2026-03-30	64.60	64.60	62.60	63.40	349,253
2026-03-27	63.00	65.60	63.00	64.60	210,552
2026-03-26	67.60	67.60	64.00	65.60	364,544
2026-03-25	63.60	65.00	63.60	64.40	400,620
2026-03-24	63.00	64.20	63.00	63.20	264,350
2026-03-23	62.00	65.60	61.00	62.40	517,183
2026-03-20	62.60	64.80	62.60	64.20	421,014
2026-03-19	62.00	65.00	62.00	64.40	871,783
2026-03-18	62.40	65.40	62.40	65.20	270,271
2026-03-17	64.40	66.20	64.40	64.60	175,899
2026-03-16	64.80	66.60	64.80	65.40	337,488
2026-03-13	64.60	66.20	64.60	65.00	1,565,177
2026-03-12	65.00	67.00	65.00	66.60	316,501
2026-03-11	66.00	67.20	65.00	66.40	278,190
2026-03-10	63.60	66.60	63.00	66.00	2,416,499
2026-03-09	62.40	63.80	61.00	63.00	4,770,396
2026-03-06	65.00	65.60	63.20	63.40	680,393
2026-03-05	64.00	65.40	63.60	64.60	215,623
2026-03-04	61.40	65.40	61.40	64.00	543,292
2026-03-03	65.00	65.40	64.00	64.60	768,472
2026-03-02	65.00	67.00	64.60	66.00	604,292
2026-02-27	66.40	66.40	65.20	66.20	664,283
2026-02-26	68.00	68.00	64.80	66.80	906,220
2026-02-25	68.60	68.60	66.60	67.20	429,639
2026-02-24	68.60	68.60	67.80	68.40	216,130
2026-02-23	70.00	70.40	67.60	68.60	1,322,223
2026-02-20	72.00	72.00	71.00	71.60	368,690
2026-02-19	73.00	73.00	72.00	72.40	208,285
2026-02-18	69.60	74.00	69.60	72.60	523,921
2026-02-17	71.00	73.20	71.00	73.20	179,804
2026-02-16	68.60	73.00	68.60	72.00	672,180
2026-02-13	70.20	71.60	69.40	71.20	344,843
2026-02-12	70.40	71.40	70.00	70.80	472,289
2026-02-11	71.60	71.60	69.20	70.00	265,102
2026-02-10	70.40	71.60	69.60	71.40	397,734
2026-02-09	69.40	72.20	69.40	70.80	862,483
2026-02-06	67.80	70.40	67.80	69.40	370,472
2026-02-05	67.20	70.40	67.20	68.60	700,809
2026-02-04	68.40	69.40	67.80	68.20	290,916
2026-02-03	67.80	69.40	67.80	69.20	340,318
2026-02-02	67.40	69.40	67.40	68.80	294,152
2026-01-30	67.00	68.60	66.40	68.40	339,745
2026-01-29	70.00	70.00	67.00	67.20	495,259
2026-01-28	66.40	67.60	65.40	67.00	235,490
2026-01-27	65.00	66.40	65.00	66.40	733,398
2026-01-26	69.60	69.60	65.40	65.40	601,373
2026-01-23	65.80	66.60	64.80	66.40	665,143
2026-01-22	65.80	66.80	65.80	66.20	523,069
2026-01-21	66.20	66.20	64.80	66.00	585,452
2026-01-20	69.00	69.00	65.80	66.00	574,763
2026-01-19	68.00	68.40	66.40	66.40	649,507
2026-01-16	69.00	69.60	66.00	68.40	295,185
2026-01-15	67.80	68.80	67.40	68.60	373,688
2026-01-14	67.80	68.60	67.80	68.60	271,647
2026-01-13	67.20	69.80	67.20	68.40	686,789
2026-01-12	71.20	71.20	66.60	66.80	1,239,917
2026-01-09	67.80	70.00	67.80	69.20	1,094,545
2026-01-08	72.60	72.60	66.80	68.00	2,814,971
2026-01-07	77.40	77.40	76.00	77.00	2,813,078
2026-01-06	78.40	78.40	76.80	77.40	3,210,521
2026-01-05	78.00	78.60	77.00	77.60	2,836,488
2026-01-02	76.00	78.00	75.60	77.60	4,310,133
2026-01-01	75.80	75.80	75.80	75.80	0
2025-12-31	75.60	75.80	75.40	75.80	604,611
2025-12-30	75.40	76.00	75.40	75.60	1,437,922
2025-12-29	76.00	76.00	75.00	76.00	1,234,495
2025-12-26	74.00	74.00	74.00	74.00	0
2025-12-25	74.00	74.00	74.00	74.00	0
2025-12-24	74.00	75.00	72.00	74.00	394,042
2025-12-23	72.00	74.80	71.80	73.40	685,534
2025-12-22	74.40	74.40	71.00	72.00	1,060,905
2025-12-19	73.00	74.20	71.00	72.60	893,403
2025-12-18	73.00	73.00	71.40	71.60	591,418
2025-12-17	72.00	73.60	71.40	72.20	988,440
2025-12-16	69.60	72.20	69.60	71.00	290,103
2025-12-15	68.60	72.80	68.60	72.80	649,433
2025-12-12	72.00	72.00	68.60	70.20	804,313
2025-12-11	66.00	70.00	66.00	70.00	351,719
2025-12-10	67.40	69.80	67.40	68.60	405,049
2025-12-09	67.40	70.00	67.40	69.00	326,912
2025-12-08	68.60	70.80	68.60	69.20	382,880
2025-12-05	69.00	71.00	68.20	71.00	854,006
2025-12-04	69.00	71.00	69.00	69.20	628,304
2025-12-03	69.00	70.00	69.00	70.00	391,276
2025-12-02	69.80	70.00	69.00	69.40	452,989
2025-12-01	67.20	70.00	67.20	69.80	321,729
2025-11-28	68.40	69.40	67.80	68.60	811,141
2025-11-27	67.80	68.80	67.80	68.40	1,057,355
2025-11-26	68.00	69.60	67.00	67.80	512,033
2025-11-25	68.20	69.00	67.80	69.00	302,830
2025-11-24	69.00	69.00	66.80	68.20	275,022
2025-11-21	68.60	68.80	67.80	68.40	405,770
2025-11-20	69.20	70.00	68.20	68.80	1,105,616
2025-11-19	69.60	69.60	67.60	68.60	330,945
2025-11-18	70.20	70.20	66.80	68.00	411,643
2025-11-17	66.40	68.60	66.40	67.40	353,089
2025-11-14	63.60	66.40	63.60	66.40	1,606,846
2025-11-13	71.60	71.60	66.40	66.40	1,221,731
2025-11-12	68.20	69.20	68.00	68.20	889,950
2025-11-11	67.20	69.80	67.00	67.80	789,427
2025-11-10	68.00	69.20	65.80	68.00	1,088,493
2025-11-07	68.40	68.60	66.00	66.60	351,387
2025-11-06	68.40	68.40	65.40	66.80	755,558
2025-11-05	65.00	68.40	64.80	68.40	1,358,560
2025-11-04	65.80	67.20	62.80	65.80	2,145,905
2025-11-03	62.00	65.80	61.20	63.20	564,391
2025-10-31	62.00	62.00	61.00	61.00	105,808
2025-10-30	60.80	60.80	60.40	60.40	88,141
2025-10-29	64.60	64.60	58.40	60.00	429,559
2025-10-28	62.40	62.80	61.60	62.80	290,551
2025-10-27	62.40	63.20	61.60	63.20	145,868
2025-10-24	61.80	62.40	60.60	62.40	137,190
2025-10-23	62.80	62.80	60.00	62.00	212,661
2025-10-22	61.00	62.80	60.00	62.80	447,748
2025-10-21	57.60	60.80	57.60	60.60	710,405
2025-10-20	60.60	60.60	58.40	59.00	396,351
2025-10-17	59.80	59.80	56.20	58.80	156,747
2025-10-16	60.00	60.00	58.40	58.40	98,644
2025-10-15	61.80	61.80	58.20	58.40	404,899
2025-10-14	60.40	60.40	58.60	60.00	233,878
2025-10-13	61.40	61.40	59.60	59.60	200,296
2025-10-10	61.60	61.60	59.00	60.00	210,017
2025-10-09	61.00	61.00	59.80	60.00	466,242
2025-10-08	61.00	61.00	59.80	59.80	278,871
2025-10-07	61.00	61.00	60.40	60.80	199,369
2025-10-06	61.80	62.60	59.40	60.60	139,771
2025-10-03	61.20	61.20	60.00	60.00	280,642
2025-10-02	60.80	61.00	60.00	60.80	175,667
2025-10-01	62.00	62.00	61.00	61.00	307,139
2025-09-30	62.00	62.60	61.40	61.80	527,138
2025-09-29	61.00	62.00	60.00	60.60	175,822
2025-09-26	62.00	62.00	60.20	61.40	230,239
2025-09-25	59.80	63.40	59.80	62.00	445,244
2025-09-24	60.00	61.60	58.40	61.60	127,801
2025-09-23	58.80	61.40	58.80	60.00	508,394
2025-09-22	56.40	59.00	56.40	59.00	170,181
2025-09-19	57.40	57.80	57.00	57.60	218,516
2025-09-18	58.80	58.80	56.80	56.80	206,072
2025-09-17	57.00	58.60	57.00	58.60	249,270
2025-09-16	57.80	57.80	56.80	56.80	304,111
2025-09-15	58.00	58.60	57.20	58.60	252,014
2025-09-12	56.80	57.60	56.80	57.60	160,187
2025-09-11	57.20	57.80	57.00	57.80	241,624
2025-09-10	57.60	57.60	56.40	57.00	117,448
2025-09-09	57.20	57.20	57.00	57.00	295,215
2025-09-08	58.00	58.40	55.80	58.00	291,163
2025-09-05	58.00	58.00	56.00	57.20	242,647
2025-09-04	56.40	57.40	56.40	57.00	324,636
2025-09-03	56.20	56.80	55.60	56.60	389,628
2025-09-02	55.40	57.60	55.40	56.20	694,352
2025-09-01	58.00	58.00	55.00	55.60	465,062
2025-08-29	57.40	58.00	57.00	58.00	318,798
2025-08-28	57.20	58.40	57.20	57.40	202,471
2025-08-27	58.00	58.00	57.20	57.20	460,563
2025-08-26	60.00	60.00	56.60	56.60	848,957
2025-08-25	58.20	58.20	58.20	58.20	0
2025-08-22	58.60	59.00	57.00	58.20	462,909
2025-08-21	58.00	59.20	56.00	57.60	908,154
2025-08-20	54.80	56.00	54.80	55.80	152,923
2025-08-19	55.60	55.60	55.00	55.20	679,599
2025-08-18	54.80	55.60	54.80	55.60	545,494
2025-08-15	55.20	55.20	54.80	54.80	270,951
2025-08-14	55.00	55.40	54.80	55.20	843,825
2025-08-13	54.80	55.60	54.80	55.00	366,316
2025-08-12	55.20	55.20	54.00	54.80	112,214
2025-08-11	57.60	58.20	54.00	54.00	418,121
2025-08-08	54.00	57.40	54.00	56.80	233,241
2025-08-07	54.80	54.80	54.80	54.80	41,081
2025-08-06	56.60	56.80	54.80	54.80	51,048
2025-08-05	54.80	56.60	54.80	55.80	190,501
2025-08-04	55.00	55.60	55.00	55.60	116,795
2025-08-01	55.00	55.00	55.00	55.00	182,939
2025-07-31	55.60	55.80	55.00	55.40	287,581
2025-07-30	55.40	56.40	55.40	56.00	358,484
2025-07-29	56.40	56.80	56.00	56.40	188,325
2025-07-28	57.80	57.80	56.40	56.40	149,143
2025-07-25	55.80	57.60	55.80	57.60	220,314
2025-07-24	57.00	57.00	55.80	55.80	350,728
2025-07-23	56.20	56.20	55.20	56.00	111,670
2025-07-22	55.20	57.60	54.60	56.40	152,427
2025-07-21	58.00	58.00	55.20	55.80	357,887
2025-07-18	56.40	56.40	55.60	56.20	450,230
2025-07-17	59.40	59.40	56.20	57.80	119,938
2025-07-16	57.20	57.40	55.20	55.20	95,137
2025-07-15	57.80	59.00	55.20	57.20	294,256
2025-07-14	57.80	57.80	57.20	57.20	129,045
2025-07-11	56.60	58.20	56.00	56.40	140,788
2025-07-10	56.00	57.60	56.00	56.40	101,569
2025-07-09	58.00	59.00	56.00	56.00	195,975
2025-07-08	58.00	58.60	57.60	58.00	371,967
2025-07-07	58.60	58.60	57.20	58.60	243,773
2025-07-04	58.40	58.40	57.20	57.80	267,404
2025-07-03	58.00	58.80	58.00	58.00	649,867
2025-07-02	58.60	61.40	58.00	58.00	348,544
2025-07-01	58.40	60.00	58.00	58.40	386,291
2025-06-30	59.00	60.00	58.20	58.40	94,361
2025-06-27	58.20	58.20	56.60	58.00	315,788
2025-06-26	57.20	58.20	57.20	58.00	133,837
2025-06-25	57.40	57.60	57.00	57.20	103,161
2025-06-24	59.00	59.00	57.40	57.40	163,246
2025-06-23	55.80	57.40	55.80	56.80	133,273
2025-06-20	55.60	57.60	54.60	57.60	450,853
2025-06-19	55.80	56.60	55.20	56.40	80,718
2025-06-18	56.20	56.60	55.00	55.80	107,448
2025-06-17	56.20	57.20	55.60	56.40	866,678
2025-06-16	56.80	58.20	56.80	57.00	469,677
2025-06-13	56.60	59.80	56.20	58.60	251,648
2025-06-12	55.80	58.40	55.60	58.00	425,259
2025-06-11	57.00	57.40	55.40	55.80	189,196
2025-06-10	57.80	58.60	56.40	58.60	282,472
2025-06-09	57.80	58.60	56.40	57.00	244,537
2025-06-06	59.20	59.20	57.40	58.00	306,840
2025-06-05	58.40	59.60	58.00	59.00	393,546
2025-06-04	60.20	60.80	60.00	60.00	855,924
2025-06-03	59.00	61.80	59.00	60.60	622,339
2025-06-02	60.00	62.00	60.00	61.00	372,409
2025-05-30	62.00	63.20	60.60	61.40	659,980
2025-05-29	61.00	62.00	61.00	62.00	82,610
2025-05-28	61.40	61.40	61.40	61.40	168,041
2025-05-27	57.60	61.40	57.60	61.40	190,737
2025-05-26	61.00	61.00	61.00	61.00	0
2025-05-23	61.20	61.20	60.40	61.00	250,172
2025-05-22	59.80	61.20	59.40	61.20	211,990
2025-05-21	59.40	61.00	59.00	60.00	1,124,327
2025-05-20	59.00	60.60	58.20	60.40	624,658
2025-05-19	60.80	61.80	58.20	58.80	416,670
2025-05-16	58.20	61.80	58.00	61.00	394,170
2025-05-15	58.80	59.20	56.80	57.00	665,376
2025-05-14	56.60	58.80	56.60	58.80	565,957
2025-05-13	57.40	57.40	56.80	57.00	421,119
2025-05-12	59.00	59.00	56.40	57.40	389,025
2025-05-09	56.00	57.20	55.40	57.20	532,733
2025-05-08	58.80	58.80	57.00	57.80	373,097
2025-05-07	56.80	58.40	56.20	58.00	932,690
2025-05-06	56.20	59.80	56.00	57.80	229,334
2025-05-05	56.00	56.00	56.00	56.00	0
2025-05-02	55.00	56.00	55.00	56.00	141,824
2025-05-01	53.20	56.40	53.20	56.40	86,916
2025-04-30	53.60	53.80	52.40	53.20	160,846
2025-04-29	54.00	54.00	53.00	53.60	50,794
2025-04-28	53.00	54.00	53.00	53.60	150,262
2025-04-25	52.80	52.80	51.60	51.60	269,439
2025-04-24	55.60	55.60	52.40	52.60	201,247
2025-04-23	53.00	53.40	52.80	52.80	339,351
2025-04-22	53.40	53.40	53.00	53.00	92,029
2025-04-21	53.40	53.40	53.40	53.40	0
2025-04-18	53.40	53.40	53.40	53.40	0
2025-04-17	53.00	53.40	53.00	53.40	303,293
2025-04-16	53.60	54.60	53.20	53.20	128,767
2025-04-15	51.20	54.80	51.20	54.00	478,566
2025-04-14	51.00	53.40	51.00	52.00	378,667
2025-04-11	51.00	53.00	51.00	52.40	208,959
2025-04-10	52.20	53.80	51.40	52.20	451,028
2025-04-09	49.00	51.00	48.60	50.40	427,038
2025-04-08	48.10	52.60	48.10	50.80	739,082
2025-04-07	48.00	50.00	46.60	47.50	580,948
2025-04-04	51.80	52.00	47.00	49.10	942,896
2025-04-03	51.60	53.00	51.60	51.60	309,950
2025-04-02	53.80	53.80	51.60	52.20	143,709
2025-04-01	54.20	54.20	53.40	53.40	186,612
2025-03-31	53.60	54.40	53.00	53.40	88,831
2025-03-28	53.80	54.00	52.40	53.60	1,101,575
2025-03-27	53.40	54.00	53.00	53.60	145,191
2025-03-26	54.00	54.60	53.60	54.00	180,431
2025-03-25	54.80	54.80	53.80	53.80	232,357
2025-03-24	53.60	54.00	53.40	53.40	53,205
2025-03-21	53.40	54.60	53.40	53.60	221,630
2025-03-20	55.00	55.00	54.80	54.80	125,468
2025-03-19	55.20	55.40	54.40	55.20	92,372
2025-03-18	55.60	55.80	54.40	54.40	307,601
2025-03-17	57.00	57.00	55.00	55.00	147,571
2025-03-14	54.60	55.00	54.40	55.00	230,421
2025-03-13	55.60	55.60	53.40	54.60	257,812
2025-03-12	53.80	56.00	53.80	55.60	555,310
2025-03-11	54.00	55.00	53.00	53.40	375,241
2025-03-10	58.00	58.00	52.60	54.00	375,392
2025-03-07	54.80	56.80	54.80	56.80	79,652
2025-03-06	56.20	56.20	53.80	54.80	141,107
2025-03-05	55.00	56.00	53.60	54.80	324,550
2025-03-04	56.20	56.20	53.00	54.80	1,050,331
2025-03-03	57.80	57.80	55.00	56.20	484,292
2025-02-28	58.20	58.20	54.80	54.80	399,462
2025-02-27	59.40	59.80	58.20	58.20	311,527
2025-02-26	59.80	60.00	59.00	59.40	1,022,415
2025-02-25	62.00	62.00	59.20	59.80	134,208
2025-02-24	60.00	60.20	60.00	60.20	183,807
2025-02-21	59.20	60.80	59.20	60.00	123,233
2025-02-20	60.00	61.40	60.00	61.40	279,568
2025-02-19	60.00	60.80	60.00	60.00	416,375
2025-02-18	60.00	60.00	59.80	60.00	1,134,999
2025-02-17	62.20	62.20	60.00	60.20	107,397
2025-02-14	60.80	60.80	60.60	60.80	286,794
2025-02-13	62.80	62.80	60.60	60.60	198,599
2025-02-12	61.40	61.80	61.00	61.00	182,141
2025-02-11	60.00	63.00	59.00	63.00	563,654
2025-02-10	60.20	61.80	60.20	61.80	822,923
2025-02-07	60.60	61.60	60.60	61.00	263,093
2025-02-06	60.00	61.00	59.80	60.20	191,902
2025-02-05	60.00	60.00	60.00	60.00	102,173
2025-02-04	62.00	62.00	60.40	60.40	195,992
2025-02-03	62.80	62.80	61.00	61.40	152,593
2025-01-31	61.60	61.60	61.00	61.00	137,833
2025-01-30	61.60	62.00	61.00	61.00	450,668
2025-01-29	60.00	61.00	60.00	60.80	88,350
2025-01-28	60.80	61.40	60.80	60.80	221,523
2025-01-27	60.00	60.80	59.80	60.20	401,622
2025-01-24	60.40	61.00	60.40	61.00	291,413
2025-01-23	60.80	61.00	60.40	60.60	287,131
2025-01-22	61.00	61.00	59.40	60.20	404,185
2025-01-21	60.60	60.80	60.00	60.20	277,240
2025-01-20	60.40	61.00	59.80	60.20	526,441
2025-01-17	61.00	61.00	60.40	60.40	363,990
2025-01-16	60.60	60.80	60.00	60.60	408,530
2025-01-15	58.40	60.00	58.40	59.60	643,600
2025-01-14	57.40	59.00	57.40	58.40	479,674
2025-01-13	57.80	58.00	56.20	57.00	597,357
2025-01-10	61.40	61.40	57.00	57.60	920,729
2025-01-09	62.20	62.60	59.40	61.20	1,615,870
2025-01-08	69.00	69.00	67.00	67.60	848,632
2025-01-07	67.40	71.00	67.40	68.60	787,536
2025-01-06	69.80	70.00	68.40	68.40	1,282,956
2025-01-03	67.20	69.40	67.00	68.20	1,899,532
2025-01-02	66.60	68.20	66.60	67.20	668,050
2025-01-01	67.60	67.60	67.60	67.60	0
2024-12-31	65.00	67.60	65.00	67.60	495,073
2024-12-30	64.80	65.40	64.00	65.20	494,036
2024-12-27	62.00	66.00	62.00	64.20	440,092
2024-12-26	64.60	64.60	64.60	64.60	0
2024-12-25	64.60	64.60	64.60	64.60	0
2024-12-24	64.60	65.00	64.40	64.60	269,827
2024-12-23	63.80	64.60	63.40	64.00	439,113
2024-12-20	64.20	64.60	63.40	64.60	322,837
2024-12-19	63.00	63.60	62.60	62.60	171,612
2024-12-18	64.80	64.80	62.40	63.40	147,597
2024-12-17	64.40	65.00	62.60	63.00	369,016
2024-12-16	64.00	64.60	64.00	64.20	271,817
2024-12-13	64.00	64.00	63.20	63.20	108,660
2024-12-12	64.00	64.40	63.80	64.00	396,997
2024-12-11	64.80	64.80	62.60	63.00	7,123,626
2024-12-10	63.60	64.20	63.40	64.20	375,549
2024-12-09	63.40	64.20	63.40	64.00	331,064
2024-12-06	62.80	62.80	61.60	62.60	458,006
2024-12-05	63.00	63.00	62.20	62.80	225,171
2024-12-04	61.80	62.80	61.80	62.00	164,332
2024-12-03	62.80	62.80	62.60	62.80	135,608
2024-12-02	63.00	63.00	62.00	62.80	666,381
2024-11-29	62.80	62.80	62.20	62.20	400,627
2024-11-28	62.80	63.00	62.40	62.60	341,142
2024-11-27	61.80	61.80	60.40	61.60	1,743,927
2024-11-26	61.80	61.80	61.20	61.60	255,257
2024-11-25	61.00	62.00	60.80	61.60	330,006
2024-11-22	61.60	61.60	61.60	61.50	152,610
2024-11-21	62.00	62.00	61.00	61.00	324,938
2024-11-20	60.80	61.60	60.80	61.20	2,070,523
2024-11-19	61.20	61.20	59.00	60.80	564,065
2024-11-18	62.00	63.60	60.20	60.20	308,381
2024-11-15	61.80	62.00	61.00	61.00	5,683,822
2024-11-14	63.00	63.00	60.40	61.20	606,282
2024-11-13	61.20	61.40	61.00	61.00	2,797,410
2024-11-12	62.20	62.20	61.00	61.20	649,768
2024-11-11	63.20	63.20	60.60	61.00	904,804
2024-11-08	61.00	61.80	60.80	61.60	379,075
2024-11-07	61.60	62.00	60.60	60.60	2,329,965
2024-11-06	61.00	63.40	60.00	61.20	1,258,389
2024-11-05	59.80	64.60	59.80	61.80	13,366,232
2024-11-04	57.00	57.20	56.80	57.00	864,703
2024-11-01	56.60	57.40	56.60	57.00	284,397
2024-10-31	58.00	58.00	56.60	56.80	364,498
2024-10-30	57.20	59.00	56.40	57.60	3,837,498
2024-10-29	59.20	59.20	56.80	57.20	220,620
2024-10-28	57.40	57.40	56.60	56.60	520,215
2024-10-25	57.40	59.20	56.80	57.00	292,529
2024-10-24	57.60	57.80	57.20	57.20	444,353
2024-10-23	57.20	58.00	57.20	57.60	1,679,244
2024-10-22	58.40	58.40	57.40	57.40	112,760
2024-10-21	59.40	59.40	58.20	58.40	573,440
2024-10-18	57.00	59.40	56.80	59.00	319,439
2024-10-17	57.20	57.20	56.40	56.60	849,572
2024-10-16	56.80	57.00	56.60	57.00	682,719
2024-10-15	57.20	57.20	56.60	56.80	931,886
2024-10-14	57.20	57.20	56.60	57.00	457,788
2024-10-11	57.00	57.20	56.60	57.00	411,248
2024-10-10	57.80	57.80	56.80	57.00	692,973
2024-10-09	57.20	57.40	56.80	57.40	871,975
2024-10-08	57.80	57.80	57.00	57.00	778,862
2024-10-07	58.00	58.40	57.60	57.80	270,591
2024-10-04	57.60	59.40	57.60	58.00	891,296
2024-10-03	58.80	58.80	57.60	58.60	436,222
2024-10-02	58.80	60.00	57.60	58.00	1,605,710
2024-10-01	58.40	58.40	57.20	57.20	198,932
2024-09-30	58.80	59.00	57.40	57.80	313,596
2024-09-27	58.60	59.20	57.80	59.20	647,130
2024-09-26	59.00	59.00	57.00	58.00	365,814
2024-09-25	59.40	59.40	57.80	58.60	835,718
2024-09-24	60.00	60.00	57.60	57.60	465,206
2024-09-23	57.60	59.80	57.60	57.60	602,796
2024-09-20	58.80	58.80	57.00	57.60	965,391
2024-09-19	58.40	59.20	57.20	58.00	576,692
2024-09-18	59.80	59.80	57.60	58.00	1,216,501
2024-09-17	58.80	58.80	57.00	57.00	340,301
2024-09-16	58.00	59.00	57.60	58.60	536,829
2024-09-13	56.40	58.20	56.20	58.00	968,573
2024-09-12	56.00	57.00	55.60	56.40	1,204,586
2024-09-11	55.40	55.60	54.20	55.20	1,715,478
2024-09-10	56.00	57.60	55.40	55.40	445,413
2024-09-09	57.00	58.00	56.20	56.40	450,339
2024-09-06	57.60	58.20	57.00	57.40	78,148
2024-09-05	59.80	59.80	57.20	57.20	275,343
2024-09-04	57.40	59.80	56.40	57.40	172,973
2024-09-03	58.80	58.80	57.40	57.80	904,411
2024-09-02	57.20	57.40	57.20	57.40	36,798
2024-08-30	57.20	58.00	56.60	57.20	339,013
2024-08-29	58.40	58.40	57.60	57.60	66,349
2024-08-28	56.60	58.00	56.60	58.00	222,733
2024-08-27	57.20	58.80	57.20	58.00	64,270
2024-08-26	57.80	57.80	57.80	57.80	0
2024-08-23	57.20	58.00	56.60	57.80	199,371
2024-08-22	57.20	58.00	57.20	58.00	81,504
2024-08-21	57.80	58.00	57.00	57.00	183,830
2024-08-20	57.40	59.80	57.40	58.00	200,031
2024-08-19	57.00	58.80	57.00	58.80	117,655
2024-08-16	56.60	57.20	56.60	57.20	162,066
2024-08-15	56.40	58.00	56.40	58.00	95,892
2024-08-14	57.00	58.40	57.00	58.00	37,029
2024-08-13	58.00	58.00	58.00	58.00	45,030
2024-08-12	58.60	59.80	57.80	58.40	144,753
2024-08-09	58.40	58.60	57.20	57.40	281,881
2024-08-08	59.80	59.80	57.80	58.00	162,886
2024-08-07	60.80	60.80	59.00	59.00	140,399
2024-08-06	58.60	59.20	58.20	59.00	1,126,990
2024-08-05	58.40	58.40	56.00	57.20	416,489
2024-08-02	59.60	60.60	59.00	59.00	91,808
2024-08-01	59.80	60.00	59.80	60.60	268,388
2024-07-31	60.20	60.60	59.80	59.80	222,174
2024-07-30	60.80	61.60	59.60	60.20	244,073
2024-07-29	57.20	59.40	57.00	59.20	263,930
2024-07-26	55.60	58.00	54.00	57.00	307,510
2024-07-25	55.20	56.60	54.00	56.00	307,514
2024-07-24	56.40	58.00	55.60	57.00	137,250
2024-07-23	58.20	58.20	56.00	57.00	181,277
2024-07-22	60.60	60.60	56.20	57.60	142,598
2024-07-19	60.20	60.40	56.60	60.20	11,683,752
2024-07-18	58.20	60.40	56.80	60.20	236,908
2024-07-17	59.80	60.20	59.00	59.60	42,889
2024-07-16	59.00	60.80	58.40	60.00	250,417
2024-07-15	60.20	60.80	58.40	59.60	224,725
2024-07-12	60.80	61.00	56.80	60.80	234,147
2024-07-11	57.20	61.00	56.40	61.00	219,206
2024-07-10	60.40	60.40	59.20	59.20	168,798
2024-07-09	59.00	60.00	58.80	60.00	374,958
2024-07-08	58.60	59.00	58.60	59.00	63,539
2024-07-05	59.40	59.60	58.60	58.60	324,288
2024-07-04	58.80	59.20	57.00	59.20	182,472
2024-07-03	57.20	58.40	57.00	58.40	82,516
2024-07-02	58.20	60.40	58.20	58.60	61,405
2024-07-01	58.80	61.80	58.00	58.00	165,694
2024-06-28	59.00	59.60	58.60	58.60	1,742,187
2024-06-27	61.00	61.00	60.60	60.60	51,933
2024-06-26	59.60	59.60	59.20	59.20	82,063
2024-06-25	59.00	62.00	59.00	61.00	170,845
2024-06-24	55.20	61.00	55.20	61.00	1,845,436
2024-06-21	57.60	57.80	57.40	57.80	305,116
2024-06-20	56.60	57.20	56.60	57.20	368,508
2024-06-19	56.60	57.20	56.00	56.60	288,211
2024-06-18	57.00	57.20	56.00	56.60	345,353
2024-06-17	58.00	58.00	56.80	57.00	136,669
2024-06-14	57.80	57.80	57.20	57.80	113,247
2024-06-13	60.20	60.20	57.00	57.80	163,553
2024-06-12	59.80	60.00	59.80	60.00	240,044
2024-06-11	58.40	60.80	58.40	59.80	149,818
2024-06-10	62.80	62.80	60.40	60.60	194,367
2024-06-07	61.80	61.80	59.40	60.60	330,551
2024-06-06	63.00	63.00	59.00	61.00	240,061
2024-06-05	63.20	63.20	61.00	62.20	380,529
2024-06-04	63.60	63.60	60.40	63.00	2,071,908
2024-06-03	63.40	63.80	60.20	60.80	476,198
2024-05-31	63.60	63.60	61.00	61.00	328,364
2024-05-30	63.20	63.20	61.80	62.20	294,404
2024-05-29	64.00	64.00	62.00	63.40	251,747
2024-05-28	64.80	64.80	62.80	62.80	223,698
2024-05-27	64.80	64.80	64.80	64.80	0
2024-05-24	65.00	65.60	63.80	64.80	208,014
2024-05-23	66.00	66.40	64.00	64.00	107,617
2024-05-22	64.40	64.40	64.00	64.00	2,333,403
2024-05-21	63.80	66.00	63.40	64.60	318,978
2024-05-20	65.80	66.00	63.00	63.00	885,054
2024-05-17	65.00	65.60	63.40	65.60	797,951
2024-05-16	66.20	66.20	63.60	64.60	312,206
2024-05-15	63.60	65.40	62.20	63.20	889,487
2024-05-14	63.00	64.00	62.40	62.40	2,471,884
2024-05-13	64.00	64.00	61.80	62.20	568,900
2024-05-10	60.00	62.00	60.00	62.00	1,250,263
2024-05-09	57.00	60.00	57.00	59.60	1,085,166
2024-05-08	58.60	59.80	58.40	59.40	731,261
2024-05-07	56.00	58.00	55.80	57.40	533,850
2024-05-06	56.00	56.00	56.00	56.00	0
2024-05-03	54.00	56.00	54.00	56.00	330,544
2024-05-02	52.00	55.00	52.00	55.00	1,541,333
2024-05-01	52.80	53.40	52.80	53.40	31,335
2024-04-30	52.00	53.20	51.80	52.80	148,606
2024-04-29	52.00	53.80	52.00	52.60	75,106
2024-04-26	53.00	54.20	52.40	52.80	422,376
2024-04-25	52.20	56.40	52.20	53.60	445,816
2024-04-24	51.80	51.80	51.00	51.00	145,387
2024-04-23	52.40	53.20	52.40	52.40	235,182
2024-04-22	51.60	54.20	51.60	53.80	632,533
2024-04-19	50.80	51.00	50.80	51.00	385,049
2024-04-18	50.60	51.40	49.10	51.00	548,911
2024-04-17	47.70	50.60	47.70	49.80	166,351
2024-04-16	49.00	49.60	49.00	49.30	1,131,364
2024-04-15	48.10	49.00	48.10	48.75	339,010
2024-04-12	49.00	49.00	48.00	48.00	222,792
2024-04-11	48.90	48.90	47.50	48.20	34,110
2024-04-10	48.35	48.35	48.35	48.30	330,891
2024-04-09	47.40	48.50	47.40	48.35	166,543
2024-04-08	48.90	48.90	47.20	48.30	235,680
2024-04-05	48.00	48.10	48.00	48.10	74,214
2024-04-04	47.20	47.20	47.20	48.15	136,632
2024-04-03	47.40	48.90	47.40	47.50	63,672
2024-04-02	47.40	49.00	47.40	49.00	431,465
2024-04-01	47.95	47.95	47.95	47.95	0
2024-03-29	47.95	47.95	47.95	47.95	0
2024-03-28	48.00	48.00	47.50	47.95	58,708
2024-03-27	47.50	49.40	47.10	48.20	226,061
2024-03-26	48.00	48.00	47.30	48.50	139,684
2024-03-25	49.10	49.10	47.40	47.40	46,163
2024-03-22	47.50	48.80	47.20	48.80	2,401,507
2024-03-21	48.20	49.90	47.30	48.80	107,807
2024-03-20	47.60	47.60	47.30	48.80	176,730
2024-03-19	48.50	48.85	48.50	48.85	98,758
2024-03-18	49.80	49.90	48.40	48.50	238,559
2024-03-15	49.00	49.00	47.60	49.00	312,913
2024-03-14	48.60	48.60	47.30	47.30	306,795
2024-03-13	47.40	48.90	47.30	48.90	200,247
2024-03-12	48.20	48.20	47.60	47.60	46,009
2024-03-11	48.60	48.70	47.40	48.00	73,608
2024-03-08	47.40	49.00	47.40	49.00	103,974
2024-03-07	48.70	49.30	47.40	49.30	55,549
2024-03-06	47.70	47.70	47.30	47.30	93,653
2024-03-05	47.40	49.40	47.40	48.65	63,652
2024-03-04	47.30	47.30	47.30	47.30	32,916
2024-03-01	48.40	49.90	48.00	48.00	414,422
2024-02-29	48.60	49.50	47.60	47.60	1,152,046
2024-02-28	47.20	49.60	47.20	47.50	62,391
2024-02-27	48.40	48.60	47.20	47.20	227,933
2024-02-26	50.00	50.00	48.50	48.50	661,031
2024-02-23	50.00	50.00	48.70	48.70	128,926
2024-02-22	47.80	48.40	47.80	48.40	156,661
2024-02-21	48.60	48.60	47.70	47.70	115,545
2024-02-20	48.10	48.75	48.10	48.75	30,511
2024-02-19	48.50	48.50	48.10	48.10	137,631
2024-02-16	47.30	47.30	47.30	47.30	42,038
2024-02-15	47.10	50.60	47.10	47.60	124,544
2024-02-14	49.90	50.60	49.20	49.70	449,477
2024-02-13	49.90	49.90	48.80	48.80	118,857
2024-02-12	49.00	49.00	48.95	48.95	244,324
2024-02-09	48.10	49.90	48.10	49.00	165,580
2024-02-08	47.90	49.10	47.90	48.80	83,671
2024-02-07	50.40	50.40	47.80	47.80	151,023
2024-02-06	47.90	49.30	47.90	48.00	58,297
2024-02-05	48.40	48.80	48.40	48.40	47,892
2024-02-02	49.30	49.30	47.80	47.80	70,966
2024-02-01	48.80	48.80	48.80	48.80	25,539
2024-01-31	50.00	50.00	48.20	48.20	134,602
2024-01-30	48.50	48.50	47.10	47.10	172,398
2024-01-29	48.80	49.40	47.10	48.10	104,002
2024-01-26	50.00	50.80	49.10	49.95	191,348
2024-01-25	49.90	50.20	49.20	50.20	57,301
2024-01-24	50.00	51.20	49.50	50.20	156,535
2024-01-23	46.20	50.40	46.20	49.70	429,438
2024-01-22	46.10	48.00	46.10	47.30	290,915
2024-01-19	47.00	48.20	47.00	47.00	142,389
2024-01-18	46.00	48.90	46.00	48.20	83,135
2024-01-17	45.70	47.90	45.20	46.00	291,575
2024-01-16	47.00	47.00	46.20	46.20	303,167
2024-01-15	48.00	48.40	47.10	47.10	159,583
2024-01-12	48.20	50.20	48.00	48.70	191,422
2024-01-11	50.20	50.80	48.30	50.40	466,544
2024-01-10	54.80	54.80	51.60	53.80	538,406
2024-01-09	53.00	54.20	53.00	53.00	337,785
2024-01-08	50.60	54.00	50.60	54.00	240,707
2024-01-05	51.00	52.80	51.00	51.00	421,399
2024-01-04	50.00	51.40	49.80	50.40	682,884
2024-01-03	51.00	51.20	49.20	49.70	310,437
2024-01-02	54.40	54.40	51.60	51.80	129,182
2024-01-01	53.40	53.40	53.40	53.40	0
2023-12-29	53.00	54.40	53.00	53.40	59,897
2023-12-28	53.00	54.00	52.60	52.60	135,651
2023-12-27	53.20	53.40	52.40	53.40	123,944
2023-12-26	53.80	53.80	53.80	53.80	0
2023-12-25	53.80	53.80	53.80	53.80	0
2023-12-22	54.20	54.60	52.20	53.80	153,479
2023-12-21	54.00	54.00	52.00	53.20	217,535
2023-12-20	55.00	55.00	52.40	52.40	206,155
2023-12-19	54.20	54.60	52.20	53.60	319,553
2023-12-18	52.00	55.40	51.20	54.60	318,096
2023-12-15	51.20	51.20	50.00	51.00	293,834
2023-12-14	51.40	54.00	51.40	53.40	6,098,103
2023-12-13	51.00	51.40	49.40	51.40	551,438
2023-12-12	50.60	50.80	49.50	50.05	68,606
2023-12-11	50.00	50.00	50.00	50.00	361,588
2023-12-08	48.90	50.60	48.90	50.60	682,027
2023-12-07	48.60	48.80	48.60	48.80	1,724,794
2023-12-06	46.50	48.30	46.50	47.90	280,728
2023-12-05	47.60	47.90	47.50	47.70	90,884
2023-12-04	47.20	47.20	46.40	47.40	81,621
2023-12-01	47.40	48.40	46.50	47.70	520,108
2023-11-30	46.40	46.40	46.40	47.15	809,440
2023-11-29	46.40	48.20	46.40	47.50	125,792
2023-11-28	47.00	47.50	46.00	46.10	106,203
2023-11-27	47.10	47.10	47.10	47.75	58,397
2023-11-24	45.70	48.30	45.70	47.30	73,250
2023-11-23	46.60	46.60	46.60	47.90	221,522
2023-11-22	45.10	48.80	45.10	46.60	516,817
2023-11-21	46.20	48.10	45.00	48.10	534,444
2023-11-20	46.00	47.20	46.00	46.00	410,544
2023-11-17	47.00	47.00	46.00	46.40	127,052
2023-11-16	46.40	46.50	46.00	46.40	3,041,343
2023-11-15	47.50	48.00	47.20	47.20	127,790
2023-11-14	46.80	47.50	46.00	46.80	237,362
2023-11-13	47.00	47.90	46.30	47.90	160,454
2023-11-10	46.10	48.90	46.10	47.20	106,395
2023-11-09	47.10	48.00	46.50	47.25	350,771
2023-11-08	50.00	51.40	46.70	48.20	900,440
2023-11-07	46.90	49.00	46.90	48.90	152,865
2023-11-06	45.10	49.50	45.10	49.50	125,102
2023-11-03	48.00	48.60	48.00	48.60	33,248
2023-11-02	47.50	48.00	47.50	48.00	116,775
2023-11-01	47.40	48.70	47.00	47.80	251,050
2023-10-31	47.60	47.60	47.60	47.60	81,941
2023-10-30	46.40	46.40	46.40	47.70	53,228
2023-10-27	47.70	47.70	47.70	47.70	201,811
2023-10-26	47.40	47.40	47.40	47.40	83,463
2023-10-25	47.60	47.90	46.50	47.20	319,706
2023-10-24	46.00	47.50	46.00	46.40	281,491
2023-10-23	43.90	45.60	43.90	45.60	173,825
2023-10-20	43.00	44.00	42.90	43.80	130,767
2023-10-19	43.50	43.50	43.50	43.50	92,086
2023-10-18	42.40	44.30	42.40	44.00	231,318
2023-10-17	42.10	43.40	42.10	42.20	214,759
2023-10-16	41.60	41.70	41.60	41.70	140,330
2023-10-13	41.50	42.30	41.50	41.90	74,717
2023-10-12	41.00	42.25	41.00	42.25	112,474
2023-10-11	41.00	41.50	40.40	41.00	141,178
2023-10-10	41.00	42.10	41.00	41.80	323,059
2023-10-09	41.90	42.00	41.10	41.70	46,515
2023-10-06	41.60	41.90	41.20	41.20	177,429
2023-10-05	40.70	42.30	40.70	41.50	144,903
2023-10-04	42.10	43.30	40.10	40.70	637,487
2023-10-03	41.00	41.10	40.30	40.80	227,848
2023-10-02	41.00	42.60	40.20	41.30	120,588
2023-09-29	42.60	42.60	41.00	41.00	135,278
2023-09-28	42.30	43.30	40.80	40.80	238,908
2023-09-27	42.00	43.00	42.00	43.00	110,736
2023-09-26	42.50	42.50	42.00	42.00	86,096
2023-09-25	42.60	42.80	42.00	42.80	119,827
2023-09-22	43.00	44.80	42.10	42.10	256,831
2023-09-21	42.80	42.90	42.80	42.90	30,677
2023-09-20	43.00	43.80	41.60	42.50	196,144
2023-09-19	42.50	44.70	42.50	42.50	217,908
2023-09-18	41.60	44.70	41.60	43.10	73,711
2023-09-15	44.40	44.40	44.00	44.00	139,702
2023-09-14	42.60	42.60	42.60	42.60	88,037
2023-09-13	42.50	44.70	42.50	43.00	306,405
2023-09-12	43.10	43.10	43.00	43.00	119,278
2023-09-11	43.50	43.50	43.50	43.50	102,889
2023-09-08	42.50	43.80	42.50	43.20	443,642
2023-09-07	42.00	43.20	41.50	42.30	218,117
2023-09-06	42.50	43.20	41.90	41.90	263,407
2023-09-05	42.80	42.80	42.50	42.50	396,544
2023-09-04	42.00	43.00	41.80	41.80	289,036
2023-09-01	42.10	43.20	41.50	42.20	1,308,512
2023-08-31	42.50	43.70	42.50	42.50	58,857
2023-08-30	42.20	43.10	42.00	42.00	115,897
2023-08-29	43.80	43.80	42.10	42.10	330,894
2023-08-28	43.00	43.00	43.00	43.00	0
2023-08-25	43.20	43.20	43.00	43.00	69,696
2023-08-24	44.00	44.00	43.10	43.10	47,476
2023-08-23	44.00	44.00	44.00	44.00	11,783
2023-08-22	46.00	46.00	44.00	45.00	25,377
2023-08-21	44.20	45.10	43.90	45.10	65,371
2023-08-18	45.00	45.00	44.80	44.80	38,533
2023-08-17	44.90	45.10	43.30	45.10	20,191
2023-08-16	45.00	45.00	42.60	45.00	305,677
2023-08-15	45.00	46.00	44.90	46.00	13,915
2023-08-14	44.60	46.00	44.60	46.00	39,449
2023-08-11	44.50	44.50	44.50	44.50	30,188
2023-08-10	46.20	46.20	44.70	45.50	465,334
2023-08-09	43.70	47.00	43.70	47.00	126,103
2023-08-08	43.50	44.20	43.50	44.20	104,686
2023-08-07	43.00	43.50	42.10	43.50	123,452
2023-08-04	43.00	43.40	40.00	43.40	1,660,640
2023-08-03	43.00	43.10	43.00	43.00	31,187
2023-08-02	43.70	45.30	43.00	43.00	158,958
2023-08-01	44.70	44.80	43.50	44.00	39,858
2023-07-31	44.00	45.10	43.60	44.50	53,947
2023-07-28	44.30	45.60	44.30	44.40	35,149
2023-07-27	43.50	45.50	43.50	44.40	127,586
2023-07-26	44.00	44.90	43.40	43.80	148,946
2023-07-25	44.00	44.20	43.60	43.80	140,507
2023-07-24	43.80	44.90	43.50	43.60	49,581
2023-07-21	43.50	44.90	43.40	43.80	158,764
2023-07-20	43.50	44.00	43.20	43.20	151,929
2023-07-19	44.30	44.90	43.30	43.80	86,795
2023-07-18	44.00	44.60	43.70	44.10	106,091
2023-07-17	44.70	45.10	44.10	45.10	77,203
2023-07-14	44.80	44.80	44.70	44.80	57,355
2023-07-13	44.70	45.60	44.70	45.00	121,698
2023-07-12	44.80	45.10	44.80	45.00	72,859
2023-07-11	44.80	44.80	44.80	44.80	53,694
2023-07-10	44.70	45.40	44.70	45.40	74,320
2023-07-07	46.00	46.00	44.70	44.70	141,679
2023-07-06	46.00	46.30	46.00	46.10	110,503
2023-07-05	46.70	46.70	46.60	46.60	35,340
2023-07-04	47.90	47.90	46.00	46.00	296,024
2023-07-03	47.00	47.90	46.70	47.00	111,146
2023-06-30	45.10	47.70	45.10	46.80	887,611
2023-06-29	46.40	46.40	45.60	45.60	23,433
2023-06-28	46.50	46.50	45.00	45.00	81,339
2023-06-27	47.50	47.60	45.10	46.00	80,433
2023-06-26	45.00	45.40	44.20	45.20	180,170
2023-06-23	44.50	45.60	44.10	44.10	449,322
2023-06-22	46.60	46.60	44.60	44.60	556,431
2023-06-21	48.00	48.70	45.40	47.00	344,619
2023-06-20	49.60	50.40	48.00	48.00	524,888
2023-06-19	50.40	50.40	49.00	49.60	453,898
2023-06-16	53.20	54.00	50.00	50.00	8,255,367
2023-06-15	53.80	54.00	53.40	53.60	643,668
2023-06-14	53.20	54.60	52.80	53.80	247,449
2023-06-13	53.00	53.40	52.00	53.00	437,013
2023-06-12	53.00	53.00	53.00	53.00	45,554
2023-06-09	52.00	52.00	51.00	52.00	500,729
2023-06-08	53.00	53.20	51.80	51.80	309,794
2023-06-07	54.00	54.80	53.40	53.40	375,131
2023-06-06	55.00	55.00	54.00	54.20	689,081
2023-06-05	54.80	55.60	54.20	55.20	170,249
2023-06-02	52.60	55.80	52.00	54.40	501,175
2023-06-01	52.20	53.40	52.20	53.00	219,677
2023-05-31	51.20	53.00	51.20	53.00	66,422
2023-05-30	53.00	53.00	51.60	53.00	123,013
2023-05-29	53.00	53.00	53.00	53.00	0
2023-05-26	53.00	53.20	52.00	53.00	354,144
2023-05-25	53.00	53.00	52.00	52.20	103,627
2023-05-24	52.00	52.80	51.00	52.80	80,595
2023-05-23	51.60	51.60	51.60	51.60	20,301
2023-05-22	50.80	52.00	50.80	51.40	123,520
2023-05-19	51.20	51.20	50.80	50.80	86,289
2023-05-18	51.80	51.80	51.80	51.80	34,561
2023-05-17	51.40	53.00	50.60	51.60	351,948
2023-05-16	50.00	51.00	49.00	51.00	95,137
2023-05-15	49.00	51.00	49.00	51.00	79,262
2023-05-12	49.10	50.00	49.00	49.50	885,171
2023-05-11	49.70	50.20	49.20	49.30	460,331
2023-05-10	50.40	50.40	48.90	50.40	188,332
2023-05-09	50.60	50.60	48.40	48.60	393,603
2023-05-08	48.80	48.80	48.80	48.80	0
2023-05-05	50.20	50.20	48.20	48.80	642,439
2023-05-04	51.80	52.40	50.60	50.60	163,102
2023-05-03	53.00	54.00	48.60	52.00	689,488
2023-05-02	51.20	53.00	50.40	53.00	223,418
2023-05-01	53.00	53.00	53.00	53.00	0
2023-04-28	51.00	53.00	50.80	53.00	489,139
2023-04-27	50.60	51.00	50.60	51.00	57,161
2023-04-26	50.60	51.00	50.40	51.00	314,699
2023-04-25	52.00	53.00	51.60	52.40	41,946
2023-04-24	51.80	53.20	51.80	52.80	143,644
2023-04-21	52.20	53.40	51.80	53.40	328,184
2023-04-20	52.60	52.60	51.00	52.60	110,176
2023-04-19	52.00	52.60	52.00	52.20	238,953
2023-04-18	52.40	53.00	52.40	52.40	131,608
2023-04-17	52.60	53.00	50.60	53.00	446,991
2023-04-14	49.40	52.00	49.40	52.00	478,787
2023-04-13	48.40	50.00	48.40	50.00	237,448
2023-04-12	50.00	50.00	48.40	48.40	138,030
2023-04-11	48.50	48.70	48.00	48.70	197,851
2023-04-10	48.80	48.80	48.80	48.80	0
2023-04-07	48.80	48.80	48.80	48.80	0
2023-04-06	48.40	48.80	48.40	48.80	512,638
2023-04-05	47.00	48.00	47.00	48.00	298,800
2023-04-04	47.70	49.60	47.60	48.60	422,361
2023-04-03	46.00	48.00	46.00	48.00	591,386
2023-03-31	49.30	49.30	47.00	47.00	625,230
2023-03-30	49.00	49.70	49.00	49.40	364,681
2023-03-29	48.00	49.00	48.00	49.45	76,379
2023-03-28	48.90	48.90	48.60	48.60	37,566
2023-03-27	48.10	49.10	47.30	49.10	242,275
2023-03-24	46.20	47.90	46.20	47.40	166,555
2023-03-23	46.70	46.80	46.20	46.20	34,169
2023-03-22	46.80	46.80	46.80	46.80	53,787
2023-03-21	47.20	48.10	47.20	48.10	27,039
2023-03-20	47.00	47.90	47.00	47.90	160,563
2023-03-17	48.00	48.20	46.50	46.50	491,301
2023-03-16	47.90	48.20	47.90	48.20	123,951
2023-03-15	48.20	48.20	47.70	47.80	204,628
2023-03-14	48.00	48.40	48.00	48.40	128,414
2023-03-13	48.50	48.50	47.10	47.60	412,209
2023-03-10	49.20	49.50	48.40	48.40	565,177
2023-03-09	49.90	49.90	49.30	49.90	60,632
2023-03-08	50.00	50.40	49.90	50.40	250,029
2023-03-07	49.90	51.00	49.90	50.80	122,905
2023-03-06	51.00	51.00	50.00	50.00	129,060
2023-03-03	50.00	51.40	50.00	51.00	703,964
2023-03-02	49.90	50.00	48.50	50.00	142,911
2023-03-01	49.00	49.00	48.00	49.00	180,716
2023-02-28	48.50	48.90	47.00	48.60	602,490
2023-02-27	46.00	48.00	46.00	46.70	746,433
2023-02-24	47.10	48.50	45.10	46.40	309,722
2023-02-23	45.40	46.90	45.40	46.00	233,309
2023-02-22	45.00	46.10	45.00	45.40	217,902
2023-02-21	45.00	46.10	45.00	45.00	422,768
2023-02-20	46.00	46.50	45.10	45.10	173,486
2023-02-17	46.00	46.90	46.00	46.50	107,808
2023-02-16	46.80	47.00	46.30	47.00	71,336
2023-02-15	45.90	47.70	45.80	47.60	545,841
2023-02-14	46.00	46.90	45.90	46.35	241,399
2023-02-13	46.20	48.70	45.90	47.80	520,634
2023-02-10	47.40	48.40	46.00	46.20	631,496
2023-02-09	45.90	46.80	45.80	46.80	1,435,511
2023-02-08	44.00	44.90	43.30	44.80	1,009,013
2023-02-07	45.90	45.90	43.00	43.10	747,125
2023-02-06	47.00	48.40	44.30	44.30	1,202,389
2023-02-03	48.40	49.80	47.20	47.20	1,095,553
2023-02-02	50.00	50.40	48.30	48.40	798,029
2023-02-01	51.00	51.00	50.00	50.60	263,071
2023-01-31	52.00	52.00	51.00	51.00	116,696
2023-01-30	50.00	51.40	50.00	51.20	191,043
2023-01-27	51.00	53.60	51.00	50.80	273,069
2023-01-26	51.00	52.80	50.00	50.60	162,112
2023-01-25	51.00	51.20	50.60	50.60	437,633
2023-01-24	55.60	55.60	50.80	50.80	1,171,424
2023-01-23	56.60	56.60	54.20	55.40	542,568
2023-01-20	55.00	56.60	54.40	55.60	280,703
2023-01-19	55.00	56.00	55.00	56.00	390,487
2023-01-18	55.00	56.00	54.40	55.00	685,572
2023-01-17	56.00	57.00	54.80	54.80	304,354
2023-01-16	55.00	57.00	53.40	55.00	958,469
2023-01-13	54.00	55.60	53.80	55.00	518,123
2023-01-12	54.40	56.80	53.00	54.20	953,365
2023-01-11	57.60	59.80	55.00	57.00	1,754,307
2023-01-10	55.00	58.00	55.00	57.60	2,208,182
2023-01-09	53.20	55.00	52.00	55.00	507,073
2023-01-06	51.00	53.60	50.20	53.20	875,389
2023-01-05	48.20	51.20	48.20	50.60	779,868
2023-01-04	48.80	50.00	48.30	49.00	565,282
2023-01-03	46.20	48.80	46.20	48.50	587,786
2023-01-02	46.75	46.75	46.75	46.75	0
2022-12-30	47.00	47.90	46.00	46.75	341,407
2022-12-29	49.00	49.00	47.20	48.40	458,634
2022-12-28	47.00	49.00	45.50	47.75	983,347
2022-12-27	45.50	45.50	45.50	45.50	0
2022-12-26	45.50	45.50	45.50	45.50	0
2022-12-23	44.80	47.00	44.80	45.50	155,270
2022-12-22	45.00	46.10	44.10	46.10	296,878
2022-12-21	44.90	45.00	44.80	45.00	170,665
2022-12-20	44.90	44.90	43.60	44.25	81,023
2022-12-19	46.00	46.40	42.90	44.00	440,070
2022-12-16	46.40	46.90	44.70	45.80	570,566
2022-12-15	45.30	47.00	45.00	47.00	285,417
2022-12-14	45.00	46.10	44.70	46.10	387,975
2022-12-13	44.90	46.00	44.10	45.20	871,240
2022-12-12	42.50	44.80	41.50	44.20	477,268
2022-12-09	43.00	44.00	42.60	44.00	432,193
2022-12-08	41.60	43.60	41.60	43.60	182,655
2022-12-07	41.90	42.50	41.30	42.00	478,691
2022-12-06	41.50	41.90	41.10	41.90	73,316
2022-12-05	41.20	41.70	40.20	41.50	141,486
2022-12-02	40.10	41.60	40.10	41.00	112,233
2022-12-01	40.00	41.70	39.40	40.40	391,160
2022-11-30	40.60	41.40	40.20	40.60	279,513
2022-11-29	40.20	41.60	40.10	41.60	175,349
2022-11-28	40.90	41.60	40.20	40.20	101,049
2022-11-25	41.90	41.90	40.90	40.95	81,795
2022-11-24	39.60	41.60	39.50	40.80	382,214
2022-11-23	41.90	41.90	40.40	41.70	146,080
2022-11-22	40.90	40.90	40.00	40.90	168,783
2022-11-21	40.00	40.90	39.00	40.00	305,124
2022-11-18	40.10	40.80	40.00	40.10	228,240
2022-11-17	40.85	41.00	40.85	41.00	111,576
2022-11-16	41.00	42.40	40.50	40.85	220,935
2022-11-15	42.50	42.50	40.50	41.90	419,572
2022-11-14	41.30	42.50	41.30	42.30	291,850
2022-11-11	43.00	43.00	42.00	42.10	703,549
2022-11-10	41.00	42.50	40.00	42.50	1,182,546
2022-11-09	39.00	40.50	38.00	40.20	1,560,285
2022-11-08	38.50	39.40	38.00	38.80	656,499
2022-11-07	38.00	38.50	37.80	38.15	171,127
2022-11-04	37.00	38.00	37.00	38.00	343,269
2022-11-03	37.90	38.20	37.80	37.75	252,581
2022-11-02	37.00	38.00	36.70	38.00	377,712
2022-11-01	36.70	37.10	36.30	36.80	600,982
2022-10-31	36.50	36.70	36.00	36.20	233,337
2022-10-28	36.50	36.50	36.00	35.55	56,907
2022-10-27	35.50	36.50	35.50	36.50	652,853
2022-10-26	35.00	35.50	35.00	35.35	366,382
2022-10-25	34.00	35.50	34.00	35.30	258,277
2022-10-24	34.90	35.40	34.10	34.15	359,561
2022-10-21	34.80	34.80	33.10	34.20	6,370
2022-10-20	34.80	34.80	34.00	33.80	59,962
2022-10-19	34.50	35.00	34.50	34.50	259,158
2022-10-18	33.00	34.40	33.00	34.20	471,352
2022-10-17	32.90	34.00	32.90	34.00	471,109
2022-10-14	32.30	33.90	31.50	31.50	290,801
2022-10-13	32.30	32.30	32.30	32.30	226,133
2022-10-12	32.70	33.90	32.60	32.80	82,318
2022-10-11	33.00	33.00	32.20	32.60	333,793
2022-10-10	33.00	33.00	32.40	32.60	265,673
2022-10-07	33.00	33.90	32.00	32.70	448,608
2022-10-06	33.30	33.30	31.70	32.00	275,799
2022-10-05	32.90	33.90	32.70	32.70	659,140
2022-10-04	32.20	33.50	32.20	33.50	693,068
2022-10-03	33.00	33.00	32.20	33.00	184,607
2022-09-30	31.50	33.00	31.50	32.00	790,163
2022-09-29	31.00	31.30	30.40	31.30	167,044
2022-09-28	30.90	31.60	30.00	30.85	409,519
2022-09-27	28.50	30.50	28.40	30.85	516,928
2022-09-26	29.30	29.30	28.50	28.85	442,236
2022-09-23	29.00	29.20	29.00	29.20	679,272
2022-09-22	29.00	29.50	28.50	28.50	2,252,876
2022-09-21	27.70	27.70	27.70	27.70	41,102
2022-09-20	28.50	28.50	27.00	27.50	1,071,465
2022-09-19	28.50	28.50	28.50	28.50	0
2022-09-16	28.10	28.10	28.10	28.50	36,871
2022-09-15	29.00	29.00	28.50	28.50	276,608
2022-09-14	29.00	29.00	28.75	28.75	11,821
2022-09-13	29.40	29.40	28.90	29.00	327,315
2022-09-12	29.50	30.00	29.50	29.80	574,725
2022-09-09	30.40	31.00	30.00	29.75	67,463
2022-09-08	31.00	31.00	30.00	29.85	105,990
2022-09-07	31.30	31.30	30.00	29.80	97,619
2022-09-06	30.10	30.90	30.00	30.00	127,232
2022-09-05	30.00	30.00	29.50	30.45	75,566
2022-09-02	30.90	30.90	30.90	30.50	18,631
2022-09-01	30.20	30.20	30.00	30.00	167,394
2022-08-31	30.70	30.70	30.20	30.70	375,803
2022-08-30	30.00	31.00	30.00	30.70	54,921
2022-08-29	30.65	30.65	30.65	30.65	0
2022-08-26	31.90	31.90	31.00	30.65	97,186
2022-08-25	30.90	30.90	30.50	30.50	34,748
2022-08-24	31.00	31.00	31.00	31.00	110,324
2022-08-23	31.05	31.05	31.00	31.00	58,261
2022-08-22	31.50	31.60	30.60	31.05	436,214
2022-08-19	32.90	32.90	32.90	32.25	11,945
2022-08-18	32.70	32.70	31.60	32.25	28,552
2022-08-17	31.60	31.80	31.60	32.25	103,490
2022-08-16	31.90	31.90	31.50	31.75	102,922
2022-08-15	31.50	32.00	31.50	31.75	143,680
2022-08-12	32.00	32.00	31.50	31.50	475,112
2022-08-11	32.25	32.45	32.25	32.45	31,179
2022-08-10	31.80	32.00	31.80	32.25	112,752
2022-08-09	31.80	31.80	31.80	32.25	146,213
2022-08-08	32.00	32.90	31.80	31.80	724,093
2022-08-05	32.90	32.90	32.00	32.50	161,730
2022-08-04	31.90	31.90	31.90	32.30	273,742
2022-08-03	32.00	32.50	32.00	32.50	124,188
2022-08-02	32.50	32.50	32.00	32.25	71,100
2022-08-01	32.50	32.50	32.50	33.75	38,396
2022-07-29	33.40	33.40	33.40	33.25	109,518
2022-07-28	33.20	33.20	32.90	33.25	73,299
2022-07-27	34.20	34.20	34.20	33.70	34,438
2022-07-26	33.50	33.50	33.40	34.00	12,384
2022-07-25	33.60	33.60	33.50	33.60	57,160
2022-07-22	33.50	33.50	33.40	33.40	90,970
2022-07-21	33.40	33.40	33.40	33.40	15,445
2022-07-20	33.90	33.90	33.60	33.75	158,186
2022-07-19	34.00	34.40	34.00	33.95	79,180
2022-07-18	34.00	34.40	34.00	34.25	48,134
2022-07-15	33.70	33.70	33.70	34.15	145,063
2022-07-14	34.50	34.60	34.50	34.10	19,247
2022-07-13	34.70	34.70	34.25	34.25	12,649
2022-07-12	34.60	35.00	34.50	34.70	203,392
2022-07-11	34.40	34.50	34.40	34.40	67,970
2022-07-08	34.20	34.50	34.00	34.40	131,907
2022-07-07	34.00	34.00	34.00	34.40	45,811
2022-07-06	33.70	34.50	33.70	34.50	457,581
2022-07-05	34.10	34.30	33.60	33.60	75,036
2022-07-04	34.30	34.80	34.20	34.20	83,914
2022-07-01	33.75	34.30	33.75	34.30	28,803
2022-06-30	33.90	34.00	33.90	33.75	165,097
2022-06-29	33.90	34.45	33.90	34.45	50,000
2022-06-28	34.70	34.70	33.90	33.90	130,789
2022-06-27	34.20	34.40	33.90	33.90	137,001
2022-06-24	35.00	35.00	34.20	34.35	44,817
2022-06-23	34.00	34.00	34.00	34.45	34,640
2022-06-22	34.30	34.30	33.90	34.45	34,910
2022-06-21	34.30	34.30	34.20	34.50	125,410
2022-06-20	35.50	35.50	34.00	34.65	159,736
2022-06-17	34.80	34.90	34.10	35.10	100,520
2022-06-16	36.00	36.00	34.50	34.80	304,138
2022-06-15	34.10	36.00	34.10	36.00	286,267
2022-06-14	35.50	35.50	35.50	34.40	124,968
2022-06-13	33.50	34.15	33.50	34.15	63,484
2022-06-10	33.80	34.50	33.50	33.50	57,676
2022-06-09	34.10	34.10	33.50	34.15	87,215
2022-06-08	34.80	35.20	34.80	35.20	119,016
2022-06-07	34.50	35.20	34.20	35.20	717,843
2022-06-06	34.90	35.50	34.30	34.90	239,658
2022-06-03	34.10	34.10	34.10	34.10	0
2022-06-02	34.10	34.10	34.10	34.10	0
2022-06-01	34.20	34.20	34.00	34.10	1,270,872
2022-05-31	34.40	34.40	34.30	34.65	951,495
2022-05-30	34.10	34.90	33.70	34.40	290,582
2022-05-27	34.00	34.10	34.00	34.50	7,577
2022-05-26	34.00	35.50	34.00	34.50	87,701
2022-05-25	34.90	34.90	33.50	34.75	179,981
2022-05-24	34.10	34.10	34.00	33.50	203,724
2022-05-23	34.20	35.00	34.20	33.75	86,051
2022-05-20	34.00	34.00	33.60	34.00	186,033
2022-05-19	34.00	34.00	33.00	33.45	197,982
2022-05-18	33.70	34.50	33.50	33.85	176,772
2022-05-17	35.40	35.40	34.00	34.45	23,038
2022-05-16	34.00	35.30	33.60	35.30	118,027
2022-05-13	34.10	34.20	34.10	34.45	292,832
2022-05-12	33.20	33.50	33.20	33.20	173,970
2022-05-11	34.00	35.30	34.00	34.00	105,021
2022-05-10	33.00	33.00	33.00	33.40	131,214
2022-05-09	32.30	33.80	32.30	33.00	345,344
2022-05-06	36.00	36.10	29.80	31.60	1,752,662
2022-05-05	36.60	36.60	35.90	36.00	337,141
2022-05-04	35.60	39.00	35.60	36.30	1,422,388
2022-05-03	33.50	33.50	33.50	34.65	390,132
2022-05-02	34.50	34.50	34.50	34.50	0
2022-04-29	34.45	34.50	34.45	34.50	69,657
2022-04-28	34.50	34.50	34.50	34.45	94,203
2022-04-27	35.00	35.00	35.00	34.30	39,266
2022-04-26	33.00	33.80	33.00	33.80	167,102
2022-04-25	33.80	34.90	33.00	33.00	376,945
2022-04-22	33.70	33.70	33.70	34.30	72,917
2022-04-21	34.00	34.00	34.00	34.30	79,156
2022-04-20	35.00	35.00	34.40	34.50	73,289
2022-04-19	35.10	35.10	34.00	34.15	121,953
2022-04-18	34.10	34.10	34.10	34.10	0
2022-04-15	34.10	34.10	34.10	34.10	0
2022-04-14	33.95	33.95	33.95	34.10	239
2022-04-13	33.75	33.95	33.75	33.95	129,318
2022-04-12	34.00	34.00	33.50	33.75	216,176
2022-04-11	34.00	34.60	34.00	34.20	76,694
2022-04-08	34.10	34.20	33.90	34.15	157,725
2022-04-07	34.00	34.00	33.90	34.15	481,466
2022-04-06	33.50	34.00	33.50	34.00	93,528
2022-04-05	33.70	34.10	33.70	34.40	136,594
2022-04-04	34.30	34.30	34.30	34.30	33,850
2022-04-01	33.80	34.20	33.80	34.15	307,762
2022-03-31	33.40	34.90	33.40	34.25	1,006,346
2022-03-30	34.30	34.30	33.80	33.50	65,601
2022-03-29	34.00	34.50	34.00	34.85	127,627
2022-03-28	34.10	34.10	34.00	34.25	99,557
2022-03-25	34.00	34.00	34.00	34.40	41,720
2022-03-24	34.80	35.40	34.50	34.75	16,391
2022-03-23	34.50	35.20	33.80	34.75	18,760
2022-03-22	34.90	35.40	34.60	34.90	178,469
2022-03-21	34.90	34.90	34.90	34.20	36,483
2022-03-18	34.60	34.60	34.10	34.30	40,913
2022-03-17	34.90	34.90	34.10	34.80	1,657,647
2022-03-16	34.50	34.90	34.30	34.80	1,130,351
2022-03-15	33.50	34.20	33.50	33.80	1,283,972
2022-03-14	34.80	34.80	33.40	33.70	1,870,291
2022-03-11	34.00	35.00	34.00	34.65	1,147,138
2022-03-10	34.00	34.00	33.90	33.60	100,477
2022-03-09	33.30	33.80	33.10	33.10	284,416
2022-03-08	33.00	33.50	33.00	33.40	654,641
2022-03-07	32.50	33.60	32.40	33.60	308,091
2022-03-04	33.20	34.00	33.20	33.25	618,932
2022-03-03	32.80	33.20	31.80	33.05	788,361
2022-03-02	33.90	34.00	32.00	32.25	597,665
2022-03-01	33.20	33.20	32.30	32.75	223,577
2022-02-28	34.10	34.10	32.70	33.30	282,708
2022-02-25	35.00	35.00	33.60	34.20	526,857
2022-02-24	34.50	34.60	33.40	33.45	879,489
2022-02-23	34.60	34.80	34.40	34.60	383,559
2022-02-22	34.00	35.10	34.00	35.30	88,502
2022-02-21	34.10	35.90	34.10	34.50	350,922
2022-02-18	35.00	35.20	34.60	35.00	445,030
2022-02-17	35.20	35.20	34.50	34.70	214,375
2022-02-16	35.00	35.80	34.60	35.75	237,576
2022-02-15	36.00	36.00	34.70	35.15	26,344
2022-02-14	35.00	35.50	34.60	35.10	179,750
2022-02-11	35.20	35.40	35.00	35.10	222,380
2022-02-10	36.30	36.30	34.60	34.95	126,960
2022-02-09	36.00	36.00	35.10	35.30	116,933
2022-02-08	35.20	35.20	34.60	35.40	199,207
2022-02-07	35.10	36.00	35.00	35.40	196,744
2022-02-04	35.50	36.20	35.50	36.10	58,664
2022-02-03	36.00	36.00	35.10	35.25	85,099
2022-02-02	35.50	36.40	35.30	36.40	191,789
2022-02-01	35.10	35.70	35.10	35.55	118,118
2022-01-31	36.00	36.00	35.50	35.30	199,301
2022-01-28	36.00	36.00	35.30	36.00	438,237
2022-01-27	34.80	35.70	34.80	35.70	195,204
2022-01-26	36.20	36.20	33.80	34.90	1,325,620
2022-01-25	36.60	36.60	36.00	36.30	532,350
2022-01-24	38.80	38.80	36.30	36.70	393,244
2022-01-21	38.50	39.00	38.50	38.75	120,098
2022-01-20	38.50	40.00	38.50	39.50	1,174,266
2022-01-19	37.50	38.60	37.50	37.60	170,932
2022-01-18	38.00	38.00	36.20	36.20	549,567
2022-01-17	38.40	38.40	36.80	38.00	585,334
2022-01-14	38.70	38.70	38.15	38.15	143,450
2022-01-13	37.60	38.70	37.50	38.70	202,013
2022-01-12	38.70	39.30	38.40	38.85	151,163
2022-01-11	38.00	39.30	38.00	38.40	1,226,110
2022-01-10	40.00	40.00	38.00	38.00	1,170,139
2022-01-07	39.90	40.00	39.00	39.05	214,439
2022-01-06	39.00	40.00	38.80	39.35	169,720
2022-01-05	38.60	39.90	38.60	39.25	536,754
2022-01-04	37.90	40.50	37.70	39.30	814,531
2022-01-03	37.80	37.80	37.80	37.80	0
2021-12-31	38.30	38.30	37.90	37.80	90,147
2021-12-30	38.00	38.60	37.50	38.60	239,709
2021-12-29	37.60	38.40	37.60	38.00	305,025
2021-12-28	37.50	37.50	37.50	37.50	0
2021-12-27	37.50	37.50	37.50	37.50	0
2021-12-24	38.40	38.40	37.50	37.50	15,835
2021-12-23	37.70	38.90	37.30	37.45	490,861
2021-12-22	35.40	37.70	35.00	37.25	493,926
2021-12-21	34.10	36.00	34.10	35.25	36,778
2021-12-20	34.60	34.60	33.90	34.10	308,228
2021-12-17	35.10	35.10	34.60	34.60	238,692
2021-12-16	35.90	35.90	34.80	35.30	393,841
2021-12-15	36.10	36.10	35.50	36.25	193,309
2021-12-14	36.60	37.00	36.10	36.30	364,839
2021-12-13	38.50	38.50	36.60	37.50	65,360
2021-12-10	38.00	38.50	37.90	37.95	38,744
2021-12-09	37.80	37.80	37.80	37.40	48,109
2021-12-08	37.30	37.30	37.30	37.15	27,534
2021-12-07	37.10	38.00	36.90	37.35	316,451
2021-12-06	36.00	38.50	36.00	37.75	528,428
2021-12-03	34.80	36.10	34.80	36.10	214,250
2021-12-02	36.00	36.00	34.90	34.70	487,975
2021-12-01	36.80	36.80	35.50	35.85	223,308
2021-11-30	35.10	36.00	35.00	36.40	84,710
2021-11-29	35.20	36.00	35.00	36.00	301,086
2021-11-26	35.10	36.00	35.10	35.20	434,560
2021-11-25	36.10	36.90	36.10	36.90	165,435
2021-11-24	35.00	36.70	35.00	36.10	169,029
2021-11-23	36.10	36.10	35.00	35.00	285,816
2021-11-22	37.80	37.80	36.50	36.50	232,648
2021-11-19	38.10	38.10	37.00	37.00	212,311
2021-11-18	38.00	38.00	36.70	38.10	179,223
2021-11-17	37.10	37.50	37.00	37.50	372,895
2021-11-16	38.50	38.50	37.10	38.00	58,529
2021-11-15	37.10	39.00	37.00	39.00	416,112
2021-11-12	38.20	39.00	38.00	39.00	1,426,619
2021-11-11	39.80	39.80	38.10	38.15	594,433
2021-11-10	39.20	39.20	39.20	39.75	88,209
2021-11-09	40.40	40.40	39.20	39.90	194,520
2021-11-08	40.50	40.70	39.20	39.65	271,276
2021-11-05	39.30	40.90	39.10	39.75	929,577
2021-11-04	39.40	40.60	38.00	38.95	2,182,499
2021-11-03	38.50	38.90	37.90	38.90	75,336
2021-11-02	37.40	38.50	37.40	38.50	71,946
2021-11-01	38.60	38.60	37.00	37.30	260,395
2021-10-29	38.30	38.30	37.60	37.90	101,553
2021-10-28	38.30	38.30	38.00	38.25	72,053
2021-10-27	38.15	38.65	38.15	38.65	37,515
2021-10-26	37.90	38.90	37.80	38.15	86,163
2021-10-25	39.50	39.50	39.10	39.30	116,970
2021-10-22	39.60	39.90	38.50	38.40	44,973
2021-10-21	39.90	39.90	39.60	38.40	118,468
2021-10-20	38.30	39.00	38.30	39.15	73,078
2021-10-19	36.40	39.90	36.40	38.50	642,776
2021-10-18	36.00	36.50	35.50	36.50	230,842
2021-10-15	35.80	35.80	34.40	34.80	943,137
2021-10-14	36.60	36.60	36.00	36.00	108,684
2021-10-13	37.20	37.20	36.00	36.50	430,037
2021-10-12	36.90	37.00	36.20	37.70	131,785
2021-10-11	39.00	39.00	36.60	36.80	76,146
2021-10-08	36.80	37.50	36.80	37.50	33,830
2021-10-07	37.00	37.00	36.60	36.80	51,092
2021-10-06	37.40	37.50	37.00	37.60	53,911
2021-10-05	38.60	38.60	37.40	37.40	222,459
2021-10-04	39.00	40.00	38.60	39.20	46,988
2021-10-01	40.50	40.50	38.60	39.00	307,067
2021-09-30	39.60	40.10	39.30	39.55	231,256
2021-09-29	39.60	40.90	39.60	40.35	66,521
2021-09-28	39.30	41.00	39.30	40.00	152,436
2021-09-27	40.00	40.20	39.50	39.50	163,853
2021-09-24	39.40	39.90	38.60	39.40	120,606
2021-09-23	36.00	39.50	36.00	38.50	245,817
2021-09-22	35.10	37.00	35.00	37.00	316,646
2021-09-21	37.70	37.70	36.00	36.00	198,485

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

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

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