SolGold Share History

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

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

Date	Open	High	Low	Close	Volume
2026-03-05	27.95	27.95	27.95	27.95	0
2026-03-04	27.95	27.95	27.95	27.95	0
2026-03-03	27.95	28.00	27.95	27.95	46,548,626
2026-03-02	27.90	28.00	27.90	28.00	28,101,054
2026-02-27	27.95	27.95	27.85	27.95	22,115,463
2026-02-26	28.00	28.00	27.90	27.90	11,937,961
2026-02-25	27.90	27.95	27.85	27.95	15,252,485
2026-02-24	27.95	27.95	27.85	27.90	40,238,653
2026-02-23	27.85	28.00	27.80	27.95	35,628,045
2026-02-20	27.85	27.95	27.80	27.80	44,513,611
2026-02-19	27.85	27.95	27.80	27.90	37,421,582
2026-02-18	27.90	27.95	27.80	27.80	16,885,170
2026-02-17	27.90	27.95	27.80	27.80	20,248,882
2026-02-16	27.80	28.00	27.80	28.00	10,000,621
2026-02-13	27.80	27.90	27.80	27.80	10,117,980
2026-02-12	27.85	27.90	27.80	27.85	15,699,059
2026-02-11	27.90	28.00	27.80	27.80	22,769,495
2026-02-10	27.90	28.00	27.85	27.90	17,633,909
2026-02-09	28.00	28.00	27.65	27.80	37,407,972
2026-02-06	27.85	27.95	27.85	27.90	3,863,679
2026-02-05	28.10	28.10	27.80	27.90	18,118,536
2026-02-04	28.15	28.20	28.10	28.10	7,759,676
2026-02-03	28.05	28.25	28.05	28.20	7,683,668
2026-02-02	28.05	28.15	28.00	28.00	11,833,716
2026-01-30	28.00	28.15	28.00	28.10	10,423,086
2026-01-29	28.10	28.15	27.95	28.00	46,733,290
2026-01-28	28.15	28.20	28.00	28.00	9,717,257
2026-01-27	28.05	28.25	28.00	28.25	10,271,212
2026-01-26	27.90	28.20	27.90	28.15	18,594,524
2026-01-23	27.90	28.10	27.90	27.90	9,219,630
2026-01-22	28.10	28.15	27.90	27.90	23,805,992
2026-01-21	28.05	28.60	28.05	28.20	15,074,365
2026-01-20	28.00	28.30	28.00	28.10	8,307,418
2026-01-19	28.00	28.35	27.90	28.05	6,888,595
2026-01-16	28.10	28.20	28.05	28.05	11,955,630
2026-01-15	27.95	28.45	27.95	28.30	17,633,087
2026-01-14	27.85	28.20	27.80	28.00	27,013,634
2026-01-13	27.90	27.95	27.85	27.90	16,780,992
2026-01-12	27.80	28.00	27.80	27.80	25,528,113
2026-01-09	27.85	27.90	27.80	27.80	21,223,222
2026-01-08	27.80	27.95	27.80	27.80	25,622,131
2026-01-07	27.75	28.15	27.75	27.95	49,936,658
2026-01-06	27.70	27.85	27.70	27.80	33,941,141
2026-01-05	27.70	27.75	27.65	27.65	36,548,359
2026-01-02	27.60	27.80	27.60	27.65	55,241,172
2026-01-01	27.60	27.60	27.60	27.60	0
2025-12-31	27.60	27.65	27.60	27.60	35,824,668
2025-12-30	27.65	27.70	27.55	27.65	59,176,876
2025-12-29	27.50	27.70	27.30	27.60	183,009,261
2025-12-26	25.65	25.65	25.65	25.65	0
2025-12-25	25.65	25.65	25.65	25.65	0
2025-12-24	25.55	26.55	25.55	25.65	15,618,208
2025-12-23	26.00	26.30	25.15	25.50	10,049,805
2025-12-22	25.50	26.40	25.30	26.15	17,054,216
2025-12-19	24.70	25.65	24.65	25.20	13,492,611
2025-12-18	24.75	24.90	24.30	24.65	14,908,657
2025-12-17	25.40	25.60	24.50	24.50	27,670,826
2025-12-16	25.40	25.60	25.15	25.40	18,023,039
2025-12-15	25.70	25.95	25.30	25.50	45,333,375
2025-12-12	28.75	29.20	25.10	25.75	52,504,588
2025-12-11	28.60	28.90	27.75	28.20	9,893,822
2025-12-10	30.30	30.85	26.90	28.50	25,558,669
2025-12-09	31.90	31.90	30.05	30.40	11,194,734
2025-12-08	31.00	32.40	30.80	32.10	5,557,307
2025-12-05	31.10	32.65	31.00	31.15	20,046,823
2025-12-04	30.25	31.20	30.20	31.15	27,759,687
2025-12-03	30.00	31.15	29.90	30.00	13,744,748
2025-12-02	29.20	30.50	29.00	30.00	13,177,344
2025-12-01	28.95	30.50	28.00	29.90	16,330,303
2025-11-28	26.15	30.65	25.60	29.55	26,668,501
2025-11-27	25.20	27.30	25.10	26.15	17,174,562
2025-11-26	21.20	25.65	21.10	25.20	26,601,737
2025-11-25	20.65	21.15	20.55	21.00	5,592,365
2025-11-24	20.15	20.70	20.00	20.55	4,252,558
2025-11-21	20.00	20.10	19.32	20.10	9,596,764
2025-11-20	19.00	20.35	19.00	20.25	4,077,562
2025-11-19	19.08	20.10	19.08	19.60	6,841,996
2025-11-18	18.92	19.16	18.54	19.14	4,986,731
2025-11-17	19.20	19.60	19.20	19.50	4,467,565
2025-11-14	20.05	20.05	19.08	19.60	7,820,539
2025-11-13	20.00	20.50	19.84	20.00	9,039,282
2025-11-12	19.70	20.10	19.28	19.94	5,238,932
2025-11-11	19.14	19.90	19.06	19.62	6,116,767
2025-11-10	18.96	19.94	18.96	19.24	17,031,827
2025-11-07	17.88	18.28	17.78	18.22	6,124,960
2025-11-06	17.38	18.22	17.38	17.84	6,425,482
2025-11-05	17.26	17.98	17.16	17.22	13,311,318
2025-11-04	17.38	17.80	17.00	17.70	4,551,854
2025-11-03	17.48	18.44	17.48	17.70	5,065,082
2025-10-31	17.58	18.10	17.14	17.58	11,757,707
2025-10-30	17.14	18.00	17.08	17.58	4,855,061
2025-10-29	16.50	17.56	16.48	17.38	21,668,821
2025-10-28	16.34	16.68	15.56	16.50	6,449,243
2025-10-27	17.06	17.14	16.26	16.34	5,857,081
2025-10-24	17.34	17.50	16.82	17.38	3,474,463
2025-10-23	16.52	17.70	16.32	17.38	7,310,104
2025-10-22	16.42	16.80	16.20	16.20	7,499,802
2025-10-21	17.54	17.54	16.00	16.44	13,704,817
2025-10-20	18.00	18.08	17.00	17.52	7,612,621
2025-10-17	19.52	19.52	17.78	17.92	7,689,266
2025-10-16	19.70	19.80	18.96	19.50	11,093,731
2025-10-15	18.96	19.84	18.54	19.52	12,646,994
2025-10-14	17.90	18.78	17.80	18.76	12,782,773
2025-10-13	15.40	18.20	15.40	18.14	29,363,686
2025-10-10	15.88	15.88	15.18	15.22	7,911,244
2025-10-09	15.30	16.16	15.00	16.02	10,510,216
2025-10-08	15.34	15.52	15.06	15.44	7,541,384
2025-10-07	15.28	15.70	15.02	15.20	3,882,419
2025-10-06	15.60	15.60	15.20	15.22	4,796,764
2025-10-03	15.30	15.50	15.10	15.10	3,149,355
2025-10-02	15.28	16.10	15.00	15.04	10,456,740
2025-10-01	15.02	15.28	14.62	15.22	4,517,483
2025-09-30	15.16	15.40	14.84	15.04	5,788,586
2025-09-29	15.00	15.10	14.12	15.04	14,904,360
2025-09-26	14.80	15.50	14.80	15.40	5,763,004
2025-09-25	15.30	15.42	14.96	15.20	19,298,528
2025-09-24	15.60	15.60	14.70	15.30	12,445,783
2025-09-23	16.02	16.32	15.38	15.64	10,349,287
2025-09-22	16.40	16.64	15.98	15.98	8,732,136
2025-09-19	15.70	16.42	15.60	16.42	8,486,507
2025-09-18	16.92	17.04	16.06	16.06	5,678,193
2025-09-17	16.96	17.00	16.00	16.58	19,456,708
2025-09-16	17.70	17.82	17.20	17.24	5,143,077
2025-09-15	16.22	17.72	16.22	17.70	11,499,180
2025-09-12	15.68	16.74	15.68	16.42	9,119,950
2025-09-11	15.50	15.88	15.22	15.50	4,468,297
2025-09-10	16.26	16.26	15.60	15.94	5,470,412
2025-09-09	16.54	16.82	16.40	16.46	6,524,099
2025-09-08	15.70	16.80	15.64	16.66	8,574,377
2025-09-05	15.22	15.70	14.86	15.70	5,321,011
2025-09-04	16.00	16.00	15.06	15.28	6,030,583
2025-09-03	15.76	16.20	15.50	15.86	8,428,243
2025-09-02	15.40	16.10	15.20	15.82	9,999,374
2025-09-01	15.40	16.02	14.90	15.04	9,881,722
2025-08-29	14.88	15.30	14.64	15.02	7,102,208
2025-08-28	15.66	15.72	14.76	14.94	8,849,106
2025-08-27	16.10	16.32	15.38	15.74	12,525,249
2025-08-26	14.26	16.48	14.26	16.42	26,891,642
2025-08-25	14.26	14.26	14.26	14.26	0
2025-08-22	14.20	14.36	13.94	14.26	5,891,015
2025-08-21	13.90	14.34	13.72	14.20	3,861,022
2025-08-20	13.98	14.20	13.82	14.08	7,401,106
2025-08-19	14.22	14.60	14.02	14.02	8,729,419
2025-08-18	14.74	14.86	13.86	14.34	14,853,641
2025-08-15	12.50	15.10	12.50	14.98	43,666,074
2025-08-14	12.60	12.88	11.70	11.90	13,772,796
2025-08-13	13.20	13.36	12.70	12.84	5,844,118
2025-08-12	13.46	13.48	12.46	13.14	6,902,745
2025-08-11	13.40	13.52	12.60	12.92	10,462,443
2025-08-08	13.08	13.84	13.00	13.52	14,767,957
2025-08-07	13.00	13.30	12.78	13.20	8,154,189
2025-08-06	12.60	13.54	12.60	13.04	13,951,467
2025-08-05	13.00	13.38	12.20	12.62	26,412,782
2025-08-04	11.18	13.52	11.12	12.88	38,991,313
2025-08-01	9.99	11.30	9.96	11.30	17,164,048
2025-07-31	10.38	10.40	9.88	9.99	13,101,784
2025-07-30	10.24	10.84	10.00	10.54	15,386,685
2025-07-29	9.90	10.48	9.37	10.34	27,902,997
2025-07-28	8.92	9.72	8.92	9.69	21,025,619
2025-07-25	7.80	9.11	7.72	8.75	24,023,817
2025-07-24	7.70	7.77	7.61	7.75	6,475,941
2025-07-23	8.00	8.00	7.53	7.68	12,334,814
2025-07-22	7.47	7.95	7.47	7.70	22,067,257
2025-07-21	7.18	7.47	7.18	7.40	13,649,122
2025-07-18	7.38	7.39	7.10	7.18	4,585,581
2025-07-17	6.94	7.54	6.89	7.20	19,043,004
2025-07-16	6.85	6.95	6.80	6.85	4,994,006
2025-07-15	6.90	7.04	6.85	6.86	3,266,860
2025-07-14	6.94	7.01	6.85	6.90	5,299,687
2025-07-11	6.97	6.97	6.85	6.90	4,743,435
2025-07-10	6.96	7.15	6.82	6.90	9,381,273
2025-07-09	6.91	6.92	6.78	6.80	4,342,929
2025-07-08	6.88	6.95	6.87	6.87	1,180,687
2025-07-07	7.04	7.04	6.85	6.96	1,647,660
2025-07-04	6.94	7.03	6.89	7.03	3,728,615
2025-07-03	7.06	7.06	6.90	6.96	2,424,414
2025-07-02	7.00	7.00	6.83	6.90	5,026,251
2025-07-01	6.87	7.00	6.85	6.88	5,011,377
2025-06-30	7.10	7.10	6.85	6.87	2,044,992
2025-06-27	6.95	7.10	6.92	6.94	2,017,897
2025-06-26	7.29	7.29	6.82	7.04	2,012,221
2025-06-25	7.06	7.07	6.76	6.86	4,158,780
2025-06-24	6.85	6.97	6.82	6.97	3,171,714
2025-06-23	7.14	7.15	6.90	6.94	3,597,957
2025-06-20	7.23	7.23	7.04	7.05	4,179,596
2025-06-19	7.20	7.28	7.00	7.23	2,803,119
2025-06-18	7.29	7.29	6.95	7.12	2,927,756
2025-06-17	7.07	7.29	6.99	7.04	4,710,656
2025-06-16	6.94	7.14	6.92	7.07	8,312,869
2025-06-13	6.90	6.95	6.77	6.92	3,128,338
2025-06-12	6.97	6.97	6.72	6.85	6,106,184
2025-06-11	6.98	7.03	6.85	6.95	4,835,930
2025-06-10	6.90	7.07	6.89	6.91	1,433,665
2025-06-09	7.29	7.29	6.79	6.89	7,607,855
2025-06-06	7.03	7.17	6.99	7.00	3,680,366
2025-06-05	6.80	7.14	6.77	7.03	8,680,368
2025-06-04	6.70	6.90	6.70	6.79	4,906,586
2025-06-03	7.15	7.15	6.75	6.78	7,796,472
2025-06-02	7.15	7.20	6.90	7.11	11,219,962
2025-05-30	7.08	7.19	7.04	7.07	1,697,715
2025-05-29	7.25	7.25	7.09	7.09	2,508,716
2025-05-28	7.00	7.15	7.00	7.05	1,691,443
2025-05-27	6.60	7.08	6.60	7.01	2,588,163
2025-05-26	7.12	7.12	7.12	7.12	1,500
2025-05-23	7.11	7.12	6.90	7.12	1,959,093
2025-05-22	7.35	7.35	6.93	7.00	1,627,855
2025-05-21	7.00	7.25	6.89	7.13	3,667,431
2025-05-20	7.01	7.01	6.80	6.86	2,034,493
2025-05-19	6.94	7.06	6.84	7.06	2,638,232
2025-05-16	7.08	7.31	6.95	7.09	3,568,002
2025-05-15	6.95	7.05	6.88	7.05	2,482,124
2025-05-14	7.00	7.22	6.95	7.03	3,879,375
2025-05-13	7.54	7.54	7.07	7.08	2,190,770
2025-05-12	7.20	7.53	7.15	7.15	3,525,823
2025-05-09	7.12	7.45	7.10	7.15	6,094,149
2025-05-08	7.17	7.28	7.08	7.15	1,582,908
2025-05-07	7.04	7.16	7.00	7.03	1,943,494
2025-05-06	7.09	7.20	7.00	7.07	3,799,112
2025-05-05	7.11	7.11	7.11	7.11	0
2025-05-02	7.23	7.26	7.05	7.11	3,238,505
2025-05-01	7.25	7.60	6.99	7.16	7,899,049
2025-04-30	7.20	7.27	6.76	6.76	7,605,128
2025-04-29	7.60	7.60	7.14	7.14	4,301,452
2025-04-28	7.05	7.40	6.90	7.32	3,943,116
2025-04-25	7.52	7.52	6.75	6.98	4,461,346
2025-04-24	7.04	7.04	6.83	6.95	1,755,590
2025-04-23	7.16	7.34	6.90	6.90	5,366,757
2025-04-22	7.15	7.57	7.09	7.16	28,037,686
2025-04-21	7.17	7.17	7.17	7.17	0
2025-04-18	7.17	7.17	7.17	7.17	0
2025-04-17	7.28	7.28	6.96	7.17	2,994,588
2025-04-16	7.07	7.50	6.95	7.19	5,178,635
2025-04-15	7.60	7.78	7.01	7.01	8,049,174
2025-04-14	6.77	7.69	6.76	7.60	16,312,128
2025-04-11	6.00	6.48	5.82	6.40	11,351,743
2025-04-10	6.29	6.30	5.91	5.98	4,905,228
2025-04-09	6.15	6.15	5.74	5.74	4,985,155
2025-04-08	5.80	6.24	5.80	6.12	6,508,683
2025-04-07	6.01	6.03	5.54	5.62	11,711,552
2025-04-04	7.00	7.00	6.01	6.08	8,225,720
2025-04-03	6.70	6.75	6.50	6.59	3,402,747
2025-04-02	7.00	7.00	6.67	6.81	2,807,080
2025-04-01	6.68	6.92	6.66	6.66	2,506,266
2025-03-31	7.04	7.04	6.55	6.58	5,778,437
2025-03-28	7.16	7.24	6.71	6.91	5,916,054
2025-03-27	7.89	7.89	7.25	7.30	3,764,628
2025-03-26	7.61	7.77	7.40	7.46	4,576,256
2025-03-25	7.73	7.77	7.51	7.51	4,066,627
2025-03-24	8.00	8.05	7.60	7.69	161,194,251
2025-03-21	7.69	7.72	7.51	7.72	2,104,489
2025-03-20	8.00	8.00	7.71	7.75	1,471,923
2025-03-19	7.97	7.97	7.70	7.88	4,617,573
2025-03-18	8.00	8.00	7.70	7.70	3,617,648
2025-03-17	7.70	7.97	7.64	7.70	3,974,029
2025-03-14	7.60	7.80	7.51	7.60	6,181,779
2025-03-13	7.40	7.59	6.99	7.50	10,678,539
2025-03-12	6.13	8.16	6.13	7.35	29,065,729
2025-03-11	6.25	6.40	6.10	6.10	2,363,752
2025-03-10	6.86	6.86	6.20	6.20	1,592,136
2025-03-07	6.37	6.50	6.30	6.36	966,013
2025-03-06	6.40	6.59	6.31	6.37	2,732,756
2025-03-05	6.30	6.50	6.28	6.49	2,502,627
2025-03-04	6.18	6.32	6.00	6.21	3,631,095
2025-03-03	6.20	6.41	6.20	6.21	1,660,180
2025-02-28	6.48	6.89	6.17	6.17	6,337,309
2025-02-27	6.54	6.82	6.49	6.53	3,292,419
2025-02-26	6.47	6.67	6.47	6.54	2,958,058
2025-02-25	6.17	6.54	6.17	6.47	2,200,437
2025-02-24	6.20	6.72	6.20	6.45	1,638,244
2025-02-21	6.73	6.73	6.36	6.36	1,634,394
2025-02-20	6.50	6.80	6.50	6.57	2,114,351
2025-02-19	6.86	6.86	6.55	6.70	1,293,167
2025-02-18	7.06	7.06	6.50	6.62	5,867,977
2025-02-17	7.10	7.10	6.69	7.00	1,461,720
2025-02-14	7.00	7.00	6.52	6.80	6,909,313
2025-02-13	7.26	7.30	7.01	7.13	3,770,489
2025-02-12	7.25	7.38	7.10	7.22	4,133,504
2025-02-11	7.05	7.24	6.90	7.24	8,702,615
2025-02-10	7.10	7.18	6.99	7.05	7,418,991
2025-02-07	7.18	7.18	6.94	7.00	4,883,681
2025-02-06	7.20	7.31	6.85	7.00	10,611,875
2025-02-05	7.35	7.39	7.12	7.12	6,473,320
2025-02-04	7.24	7.29	7.20	7.26	541,788
2025-02-03	7.40	7.50	7.24	7.25	3,492,539
2025-01-31	7.48	7.48	7.03	7.20	3,786,000
2025-01-30	7.48	7.48	7.18	7.34	1,717,269
2025-01-29	7.29	7.35	7.08	7.19	1,521,284
2025-01-28	7.33	7.33	7.03	7.12	1,610,669
2025-01-27	7.20	7.61	7.02	7.61	1,268,594
2025-01-24	7.19	7.32	7.03	7.20	2,842,791
2025-01-23	7.00	7.15	6.85	6.99	2,711,882
2025-01-22	7.40	7.40	7.00	7.22	1,030,228
2025-01-21	7.06	7.23	7.05	7.07	960,180
2025-01-20	7.15	7.21	7.06	7.14	613,244
2025-01-17	7.40	7.40	7.01	7.07	1,916,969
2025-01-16	7.21	7.25	7.00	7.23	2,191,465
2025-01-15	7.39	7.39	7.01	7.06	1,275,890
2025-01-14	7.50	7.50	7.05	7.28	1,256,120
2025-01-13	6.90	7.18	6.85	7.15	1,035,384
2025-01-10	7.53	7.53	6.91	6.91	2,305,278
2025-01-09	7.18	7.34	7.00	7.07	2,143,291
2025-01-08	7.42	7.42	6.95	7.16	2,744,005
2025-01-07	7.70	7.70	7.19	7.44	2,075,019
2025-01-06	7.15	7.45	7.00	7.45	3,226,329
2025-01-03	8.00	8.00	7.06	7.06	4,432,142
2025-01-02	6.99	7.57	6.93	7.48	2,629,927
2025-01-01	6.92	6.92	6.92	6.92	0
2024-12-31	7.00	7.00	6.83	6.92	831,183
2024-12-30	6.70	6.80	6.62	6.80	2,469,036
2024-12-27	6.98	7.07	6.65	6.65	1,854,048
2024-12-26	6.99	6.99	6.99	6.99	0
2024-12-25	6.99	6.99	6.99	6.99	0
2024-12-24	6.80	6.99	6.65	6.99	1,795,240
2024-12-23	6.52	6.76	6.52	6.72	1,873,484
2024-12-20	6.80	6.84	6.58	6.78	4,249,261
2024-12-19	6.86	6.90	6.59	6.84	4,046,167
2024-12-18	7.00	7.23	6.84	6.90	3,010,066
2024-12-17	7.41	7.41	7.00	7.00	2,555,765
2024-12-16	7.85	7.85	7.13	7.40	4,274,116
2024-12-13	7.86	7.86	7.18	7.18	5,048,014
2024-12-12	7.50	7.96	7.50	7.80	873,724
2024-12-11	8.19	8.19	7.63	8.00	2,181,680
2024-12-10	8.34	8.34	7.70	7.70	2,279,066
2024-12-09	8.12	8.24	7.99	8.00	3,257,774
2024-12-06	7.90	8.46	7.90	8.13	3,624,906
2024-12-05	7.86	7.95	7.86	7.95	995,516
2024-12-04	7.30	8.44	7.30	7.93	3,359,872
2024-12-03	7.60	7.73	7.50	7.65	2,650,356
2024-12-02	7.60	7.60	7.40	7.50	2,560,266
2024-11-29	7.50	7.60	7.50	7.60	4,412,994
2024-11-28	7.51	7.57	7.32	7.54	2,243,495
2024-11-27	7.26	7.60	7.26	7.50	1,678,820
2024-11-26	7.51	7.51	7.26	7.40	4,052,438
2024-11-25	8.00	8.00	7.54	7.57	2,224,560
2024-11-22	7.50	7.77	7.50	7.72	3,149,026
2024-11-21	7.70	7.85	7.50	7.80	1,818,821
2024-11-20	7.83	7.83	7.64	7.72	1,926,663
2024-11-19	7.69	7.90	7.51	7.82	4,269,715
2024-11-18	7.69	7.70	7.50	7.70	3,609,238
2024-11-15	7.80	7.80	7.40	7.74	2,128,675
2024-11-14	7.63	7.63	7.25	7.43	2,237,956
2024-11-13	7.32	7.60	7.32	7.40	3,407,348
2024-11-12	7.80	7.83	7.30	7.30	3,148,939
2024-11-11	7.75	8.02	7.74	7.90	1,989,962
2024-11-08	8.25	8.25	7.66	7.75	2,184,474
2024-11-07	7.84	8.00	7.55	7.75	3,870,399
2024-11-06	8.10	8.17	7.64	7.94	6,553,089
2024-11-05	8.19	8.30	8.10	8.10	1,799,557
2024-11-04	8.22	8.32	8.10	8.16	3,860,610
2024-11-01	8.34	8.44	8.10	8.26	5,811,549
2024-10-31	8.70	8.76	8.35	8.35	5,709,596
2024-10-30	8.88	8.93	8.61	8.69	3,620,361
2024-10-29	8.91	9.00	8.75	8.88	2,449,301
2024-10-28	9.33	9.33	8.86	9.00	2,190,359
2024-10-25	8.80	9.27	8.80	9.26	1,211,254
2024-10-24	9.33	9.33	8.99	9.07	1,892,624
2024-10-23	9.13	9.13	8.80	9.04	4,316,552
2024-10-22	9.17	9.20	8.70	9.13	7,765,029
2024-10-21	9.50	9.70	9.15	9.15	5,674,758
2024-10-18	9.62	9.64	9.29	9.47	2,373,280
2024-10-17	9.82	9.82	9.30	9.64	2,709,302
2024-10-16	9.58	9.62	9.32	9.40	3,289,176
2024-10-15	9.66	9.71	9.39	9.40	1,688,750
2024-10-14	9.50	9.80	9.49	9.64	3,459,291
2024-10-11	9.67	9.67	9.47	9.52	702,972
2024-10-10	9.47	9.64	9.30	9.56	2,131,476
2024-10-09	10.10	10.10	9.30	9.35	3,119,213
2024-10-08	10.28	10.28	9.53	9.60	3,020,536
2024-10-07	9.89	9.90	9.67	9.89	2,263,757
2024-10-04	9.86	9.98	9.54	9.54	4,821,674
2024-10-03	10.14	10.14	9.81	9.81	1,412,836
2024-10-02	9.65	10.14	9.65	10.00	2,536,988
2024-10-01	10.00	10.08	9.79	9.93	2,097,059
2024-09-30	10.36	10.48	10.02	10.06	2,071,259
2024-09-27	10.98	10.98	10.24	10.38	4,569,225
2024-09-26	10.26	10.90	10.26	10.90	3,607,867
2024-09-25	9.95	10.52	9.95	10.42	7,860,262
2024-09-24	10.26	10.26	9.93	9.98	2,952,177
2024-09-23	10.08	10.36	9.82	10.18	1,892,013
2024-09-20	10.44	10.80	10.06	10.08	5,243,852
2024-09-19	10.34	10.48	10.28	10.46	3,234,946
2024-09-18	9.94	10.14	9.79	10.14	3,222,620
2024-09-17	9.68	10.00	9.59	9.93	2,691,799
2024-09-16	10.12	10.12	9.55	9.65	4,170,243
2024-09-13	10.00	10.10	9.81	10.06	3,449,702
2024-09-12	9.40	9.72	9.10	9.72	7,087,062
2024-09-11	9.20	9.20	8.88	9.01	5,539,176
2024-09-10	9.30	9.30	9.02	9.10	3,157,279
2024-09-09	9.36	9.40	9.11	9.20	2,568,249
2024-09-06	9.80	9.81	9.30	9.30	1,441,743
2024-09-05	9.62	9.69	9.30	9.60	2,978,651
2024-09-04	9.20	9.56	8.99	9.45	4,003,180
2024-09-03	9.48	9.62	9.01	9.09	4,865,075
2024-09-02	9.65	9.67	9.20	9.62	2,826,568
2024-08-30	9.55	9.96	9.50	9.61	2,109,826
2024-08-29	10.16	10.16	9.39	9.54	2,225,341
2024-08-28	10.00	10.00	9.63	9.63	2,145,878
2024-08-27	10.00	10.06	9.77	9.96	2,087,038
2024-08-26	9.79	9.79	9.79	9.79	0
2024-08-23	10.04	10.04	9.73	9.79	3,294,659
2024-08-22	10.00	10.10	9.78	9.91	1,392,505
2024-08-21	9.85	10.10	9.78	9.81	2,503,484
2024-08-20	10.20	10.20	9.91	9.93	2,770,696
2024-08-19	10.16	10.48	10.12	10.12	3,286,679
2024-08-16	10.10	10.50	10.08	10.24	2,312,819
2024-08-15	10.50	10.50	9.83	10.12	4,028,627
2024-08-14	10.00	10.40	10.00	10.24	2,589,410
2024-08-13	10.60	10.60	10.00	10.24	1,754,262
2024-08-12	10.10	10.60	10.10	10.36	2,664,007
2024-08-09	10.24	10.68	10.00	10.00	5,521,553
2024-08-08	10.50	10.50	9.67	10.20	2,419,324
2024-08-07	9.85	10.50	9.85	10.38	2,851,980
2024-08-06	10.00	10.16	9.78	9.85	4,708,256
2024-08-05	10.66	10.76	9.54	9.90	14,040,864
2024-08-02	11.40	11.40	10.70	10.78	5,255,624
2024-08-01	11.00	11.40	10.96	11.20	7,628,807
2024-07-31	11.30	11.30	10.86	10.96	3,148,017
2024-07-30	11.50	11.50	10.66	10.88	3,670,212
2024-07-29	11.86	11.86	11.06	11.06	4,644,022
2024-07-26	11.40	11.70	11.26	11.70	7,428,519
2024-07-25	11.40	11.42	11.00	11.26	5,343,497
2024-07-24	11.24	11.74	11.20	11.46	3,918,506
2024-07-23	11.80	11.94	11.12	11.24	11,266,080
2024-07-22	12.00	13.00	11.22	11.80	22,434,785
2024-07-19	10.42	11.98	10.00	11.92	20,690,071
2024-07-18	10.56	10.60	10.10	10.40	8,367,066
2024-07-17	10.70	10.80	10.10	10.32	8,936,779
2024-07-16	10.50	10.80	9.99	10.56	14,281,850
2024-07-15	9.61	11.20	9.55	10.50	40,828,686
2024-07-12	9.00	9.00	8.79	8.80	1,365,928
2024-07-11	8.50	9.00	8.50	9.00	2,032,114
2024-07-10	8.86	8.99	8.68	8.94	1,675,615
2024-07-09	8.95	8.99	8.77	8.86	1,080,054
2024-07-08	9.68	9.68	8.96	8.96	1,382,665
2024-07-05	8.76	9.46	8.76	9.24	3,153,376
2024-07-04	8.90	9.07	8.82	9.04	1,390,353
2024-07-03	9.10	9.10	8.54	8.72	1,996,490
2024-07-02	8.61	8.76	8.50	8.55	1,479,931
2024-07-01	8.76	8.90	8.58	8.61	1,265,631
2024-06-28	9.06	9.06	8.67	8.76	759,613
2024-06-27	9.10	9.22	8.81	8.81	3,212,127
2024-06-26	8.39	9.36	8.39	9.20	3,625,403
2024-06-25	8.65	8.85	8.50	8.69	2,482,189
2024-06-24	9.23	9.23	8.60	8.76	2,272,589
2024-06-21	8.80	9.25	8.80	9.14	3,633,902
2024-06-20	8.60	8.89	8.48	8.86	1,458,983
2024-06-19	8.80	8.80	8.37	8.48	828,882
2024-06-18	8.87	8.87	8.13	8.64	2,795,138
2024-06-17	9.00	9.00	8.31	8.42	3,548,036
2024-06-14	9.15	9.15	8.61	8.82	2,340,614
2024-06-13	9.03	9.03	8.66	8.85	2,136,255
2024-06-12	9.23	9.26	9.00	9.03	2,588,636
2024-06-11	9.37	9.37	9.16	9.19	3,928,949
2024-06-10	9.70	9.70	9.18	9.24	3,053,761
2024-06-07	9.64	9.80	9.49	9.80	10,805,634
2024-06-06	9.25	9.71	9.25	9.55	8,315,949
2024-06-05	9.03	9.23	8.90	9.07	3,339,381
2024-06-04	9.70	9.70	9.03	9.07	2,434,929
2024-06-03	9.91	9.91	9.35	9.47	2,146,221
2024-05-31	9.56	9.56	9.23	9.31	2,797,016
2024-05-30	9.60	9.62	9.38	9.55	2,585,289
2024-05-29	9.80	9.80	9.43	9.43	2,362,094
2024-05-28	9.55	9.83	9.49	9.57	4,804,562
2024-05-27	9.47	9.47	9.47	9.47	0
2024-05-24	9.90	9.90	9.30	9.47	5,723,897
2024-05-23	9.90	10.30	9.68	9.84	4,388,252
2024-05-22	10.30	10.30	9.55	9.56	3,489,004
2024-05-21	9.90	10.14	9.39	9.84	4,004,003
2024-05-20	9.00	9.92	8.95	9.61	12,994,430
2024-05-17	9.39	9.39	8.66	8.89	2,807,754
2024-05-16	9.00	9.00	8.62	8.86	10,390,865
2024-05-15	9.00	9.10	8.72	8.88	2,647,430
2024-05-14	9.00	9.10	8.88	8.99	6,304,881
2024-05-13	8.80	9.09	8.70	8.93	4,761,529
2024-05-10	9.00	9.07	8.83	8.94	4,277,249
2024-05-09	8.75	9.00	8.74	8.82	2,722,125
2024-05-08	9.27	9.27	8.70	9.00	3,523,978
2024-05-07	9.01	9.35	9.01	9.20	3,359,459
2024-05-06	9.25	9.25	9.25	9.25	0
2024-05-03	9.29	9.50	9.15	9.25	3,653,729
2024-05-02	9.30	9.30	9.10	9.26	1,831,378
2024-05-01	9.10	9.50	9.10	9.20	3,195,702
2024-04-30	9.80	9.82	9.20	9.20	13,063,063
2024-04-29	9.75	9.80	9.37	9.79	6,907,723
2024-04-26	9.12	9.63	9.12	9.33	7,732,780
2024-04-25	9.00	9.11	8.69	9.11	3,064,366
2024-04-24	8.92	9.00	8.68	8.72	1,764,162
2024-04-23	9.13	9.14	8.41	8.90	6,238,862
2024-04-22	9.62	9.69	9.13	9.14	5,497,366
2024-04-19	9.65	9.75	9.52	9.60	4,653,924
2024-04-18	9.70	9.91	9.55	9.70	6,638,014
2024-04-17	9.60	9.97	9.53	9.75	6,402,186
2024-04-16	9.61	9.87	9.45	9.83	5,389,299
2024-04-15	10.00	10.10	9.39	9.79	8,179,242
2024-04-12	9.41	10.10	9.41	9.96	8,134,801
2024-04-11	9.65	9.89	9.30	9.35	6,632,012
2024-04-10	9.72	9.72	9.10	9.60	7,704,709
2024-04-09	9.30	9.79	9.30	9.71	6,241,891
2024-04-08	9.22	9.66	9.15	9.42	11,341,055
2024-04-05	9.61	9.64	9.24	9.44	6,235,260
2024-04-04	10.14	10.14	9.65	9.81	6,347,035
2024-04-03	9.32	10.24	9.30	10.00	13,168,693
2024-04-02	10.26	10.78	9.05	9.22	20,471,596
2024-04-01	10.60	10.60	10.60	10.60	0
2024-03-29	10.60	10.60	10.60	10.60	0
2024-03-28	9.41	10.60	9.29	10.60	26,312,347
2024-03-27	8.50	9.50	8.37	9.29	16,893,398
2024-03-26	8.59	8.67	8.31	8.53	5,289,908
2024-03-25	8.84	8.84	8.25	8.52	5,616,869
2024-03-22	8.50	8.64	8.34	8.54	6,669,053
2024-03-21	8.78	8.85	8.41	8.46	9,028,318
2024-03-20	8.48	8.50	8.12	8.38	4,452,275
2024-03-19	8.60	8.69	8.26	8.47	13,541,036
2024-03-18	8.85	8.85	8.31	8.31	8,260,036
2024-03-15	8.55	8.85	8.20	8.50	9,543,123
2024-03-14	8.72	8.72	8.13	8.27	9,752,438
2024-03-13	8.17	8.70	8.01	8.09	9,236,443
2024-03-12	8.14	8.93	7.85	8.16	19,469,866
2024-03-11	7.70	8.19	7.13	8.19	8,855,598
2024-03-08	8.28	8.47	7.58	7.70	19,627,093
2024-03-07	7.96	8.40	7.20	7.73	17,593,319
2024-03-06	7.00	8.30	6.67	7.72	31,612,103
2024-03-05	6.02	6.61	5.99	6.59	6,563,028
2024-03-04	6.25	6.25	5.67	6.02	12,186,289
2024-03-01	6.83	6.83	6.02	6.02	4,433,413
2024-02-29	6.50	6.50	5.97	6.14	75,715,324
2024-02-28	7.00	7.00	6.26	6.35	4,884,595
2024-02-27	7.25	7.25	6.60	6.75	2,334,111
2024-02-26	7.41	7.41	6.66	6.71	5,703,641
2024-02-23	7.00	7.07	6.67	7.00	6,948,162
2024-02-22	7.28	7.36	6.72	6.93	6,580,423
2024-02-21	7.97	7.97	7.06	7.27	6,327,126
2024-02-20	7.90	7.90	7.25	7.46	5,351,320
2024-02-19	6.88	7.79	6.47	7.61	15,842,540
2024-02-16	6.16	7.20	6.16	6.72	17,560,619
2024-02-15	6.78	6.90	5.75	6.03	17,355,708
2024-02-14	6.95	7.08	6.73	7.08	2,860,284
2024-02-13	6.87	6.99	6.62	6.94	6,735,072
2024-02-12	7.33	7.70	6.90	6.90	9,607,190
2024-02-09	7.46	7.46	6.70	6.88	8,521,249
2024-02-08	7.23	7.36	6.90	6.91	4,589,679
2024-02-07	7.92	7.92	7.14	7.20	2,435,906
2024-02-06	7.25	7.55	7.03	7.53	2,771,782
2024-02-05	7.79	7.79	7.26	7.29	2,266,468
2024-02-02	7.99	7.99	7.47	7.54	2,026,782
2024-02-01	7.99	8.00	7.72	7.73	3,411,092
2024-01-31	7.28	7.86	7.28	7.80	3,145,788
2024-01-30	7.44	7.58	7.13	7.47	5,944,751
2024-01-29	7.60	7.62	7.30	7.43	3,234,348
2024-01-26	7.79	7.79	7.51	7.60	5,148,207
2024-01-25	7.63	7.85	7.51	7.60	2,636,481
2024-01-24	7.99	7.99	7.54	7.79	4,002,711
2024-01-23	7.35	7.75	7.22	7.60	2,620,138
2024-01-22	7.99	7.99	7.29	7.35	3,367,949
2024-01-19	7.99	8.00	7.62	7.71	3,330,589
2024-01-18	8.50	8.50	7.79	7.95	2,890,131
2024-01-17	8.55	8.55	7.90	7.90	3,326,397
2024-01-16	8.56	8.67	8.36	8.40	3,675,248
2024-01-15	8.20	8.20	7.76	8.15	4,848,445
2024-01-12	7.60	8.79	7.56	8.12	8,338,063
2024-01-11	7.95	8.06	7.45	7.72	5,492,756
2024-01-10	8.56	8.57	7.87	7.95	8,468,690
2024-01-09	9.55	9.55	8.60	8.60	2,490,263
2024-01-08	8.96	9.09	8.59	9.08	3,388,146
2024-01-05	9.11	9.15	8.61	8.85	4,730,003
2024-01-04	9.23	9.31	8.92	9.11	2,706,022
2024-01-03	10.50	10.50	9.10	9.10	3,564,891
2024-01-02	10.10	10.44	9.62	9.94	3,894,522
2024-01-01	9.50	9.50	9.50	9.50	0
2023-12-29	10.60	10.60	9.50	9.50	3,844,449
2023-12-28	11.06	11.60	10.10	10.10	12,398,331
2023-12-27	8.46	10.88	8.11	10.84	10,111,434
2023-12-26	7.92	7.92	7.92	7.92	0
2023-12-25	7.92	7.92	7.92	7.92	0
2023-12-22	8.46	8.46	7.92	7.92	2,495,396
2023-12-21	8.73	8.88	7.94	8.05	6,926,334
2023-12-20	7.60	8.65	7.47	8.44	8,697,992
2023-12-19	7.47	7.50	7.06	7.20	5,212,521
2023-12-18	7.41	7.54	7.07	7.37	3,217,586
2023-12-15	7.67	7.90	7.40	7.40	5,359,495
2023-12-14	7.32	7.86	7.07	7.67	13,557,162
2023-12-13	7.25	7.45	6.97	7.14	5,512,058
2023-12-12	7.50	7.77	7.13	7.13	5,031,488
2023-12-11	8.25	8.25	7.72	7.78	1,898,365
2023-12-08	7.94	8.12	7.74	7.91	2,113,660
2023-12-07	8.05	8.37	7.79	7.94	2,585,830
2023-12-06	8.13	8.29	7.92	7.93	6,642,353
2023-12-05	8.10	8.58	8.10	8.12	4,701,495
2023-12-04	8.27	8.44	7.99	8.00	4,216,424
2023-12-01	8.20	8.55	8.15	8.53	5,547,590
2023-11-30	8.80	8.80	8.45	8.46	4,724,221
2023-11-29	9.15	9.36	8.82	8.84	3,645,384
2023-11-28	8.80	9.34	8.67	8.88	7,083,127
2023-11-27	8.99	9.44	8.57	8.80	5,090,024
2023-11-24	8.74	8.96	8.59	8.92	3,044,917
2023-11-23	8.73	8.89	8.58	8.82	1,163,436
2023-11-22	9.54	9.54	8.67	8.90	2,079,576
2023-11-21	9.27	9.27	9.00	9.00	2,575,880
2023-11-20	9.40	9.51	9.09	9.28	4,012,397
2023-11-17	9.50	9.59	9.20	9.31	3,165,911
2023-11-16	8.90	9.46	8.89	9.26	3,414,438
2023-11-15	9.08	9.55	9.08	9.28	6,594,104
2023-11-14	8.50	9.12	8.50	8.96	3,701,529
2023-11-13	8.49	8.80	8.30	8.40	4,118,370
2023-11-10	8.68	8.76	8.42	8.49	4,560,529
2023-11-09	8.74	8.89	8.51	8.82	1,164,700
2023-11-08	8.71	8.95	8.62	8.68	1,646,553
2023-11-07	9.55	9.55	8.82	8.85	2,249,218
2023-11-06	9.54	9.54	8.81	9.21	3,721,306
2023-11-03	9.36	9.53	9.05	9.06	3,957,044
2023-11-02	8.84	9.35	8.70	9.08	4,769,412
2023-11-01	9.26	9.30	8.65	8.84	5,366,993
2023-10-31	9.20	9.55	8.90	9.55	14,923,676
2023-10-30	9.90	9.90	9.02	9.67	3,185,115
2023-10-27	9.10	9.89	8.98	9.67	5,683,883
2023-10-26	9.00	9.46	8.45	8.96	11,039,047
2023-10-25	8.40	9.43	7.82	8.80	45,499,528
2023-10-24	9.07	9.29	8.08	8.10	12,800,806
2023-10-23	9.42	9.42	8.40	8.65	14,798,988
2023-10-20	9.60	9.61	8.92	9.07	7,420,477
2023-10-19	9.80	10.00	9.50	9.66	1,768,259
2023-10-18	10.34	10.34	9.62	9.80	10,793,231
2023-10-17	10.40	10.44	10.10	10.30	5,642,896
2023-10-16	10.00	10.48	10.00	10.30	5,009,875
2023-10-13	10.06	10.12	9.66	9.85	3,674,280
2023-10-12	10.86	10.86	9.88	10.02	1,930,880
2023-10-11	11.08	11.08	10.22	10.46	3,339,186
2023-10-10	9.70	11.48	9.70	11.12	3,545,481
2023-10-09	10.92	10.92	9.50	10.30	4,008,557
2023-10-06	9.90	10.58	8.99	10.56	8,960,471
2023-10-05	10.80	10.82	9.83	9.90	4,292,168
2023-10-04	10.20	10.46	9.73	10.34	6,663,526
2023-10-03	11.52	11.52	10.00	10.00	7,439,145
2023-10-02	12.58	12.58	11.34	11.38	4,979,546
2023-09-29	12.90	13.04	12.34	12.50	4,531,126
2023-09-28	13.00	13.24	12.80	13.02	2,324,500
2023-09-27	13.20	13.88	12.78	12.94	4,144,600
2023-09-26	13.90	13.90	13.24	13.30	1,199,412
2023-09-25	13.80	13.92	13.34	13.50	2,369,376
2023-09-22	14.00	14.10	13.76	13.94	1,323,340
2023-09-21	13.96	14.06	13.84	13.92	1,292,072
2023-09-20	14.00	14.30	13.98	14.16	1,931,049
2023-09-19	14.82	14.82	13.90	14.00	3,064,207
2023-09-18	14.96	14.96	14.34	14.50	1,782,155
2023-09-15	14.26	14.82	14.26	14.40	2,252,118
2023-09-14	14.56	14.80	14.26	14.48	1,024,399
2023-09-13	14.64	14.88	14.28	14.50	1,372,379
2023-09-12	14.42	14.84	14.28	14.50	790,062
2023-09-11	14.86	15.00	14.76	14.86	1,546,981
2023-09-08	14.50	15.00	14.24	15.00	1,021,331
2023-09-07	14.78	15.00	14.44	14.96	541,344
2023-09-06	14.78	14.98	14.42	14.98	866,657
2023-09-05	14.16	14.50	14.16	14.46	733,866
2023-09-04	14.82	15.06	14.70	14.90	1,789,854
2023-09-01	15.00	15.10	14.38	14.80	1,485,116
2023-08-31	15.00	15.00	14.64	15.00	4,532,629
2023-08-30	14.20	15.06	14.20	14.90	1,083,510
2023-08-29	14.88	14.88	14.00	14.20	1,591,843
2023-08-28	14.62	14.62	14.62	14.62	0
2023-08-25	14.90	14.90	14.42	14.62	843,759
2023-08-24	15.24	15.24	14.16	14.52	880,524
2023-08-23	14.60	15.10	14.50	14.92	2,135,707
2023-08-22	14.22	14.62	14.20	14.20	1,199,360
2023-08-21	13.80	14.20	13.60	13.74	2,060,474
2023-08-18	14.50	14.50	13.80	14.00	3,238,869
2023-08-17	14.48	14.60	14.38	14.50	616,339
2023-08-16	14.34	14.60	14.24	14.50	2,540,185
2023-08-15	14.42	14.50	14.00	14.38	3,213,791
2023-08-14	15.00	15.00	14.40	14.66	1,751,572
2023-08-11	15.00	15.20	14.80	15.02	1,790,564
2023-08-10	14.92	15.32	14.68	14.90	1,290,909
2023-08-09	15.78	15.96	15.02	15.36	2,085,355
2023-08-08	15.72	15.82	15.00	15.70	664,016
2023-08-07	15.98	15.98	15.14	15.36	1,603,873
2023-08-04	15.64	16.00	15.48	15.86	883,354
2023-08-03	15.92	15.92	14.42	15.64	1,284,464
2023-08-02	16.12	16.12	15.28	15.28	1,615,048
2023-08-01	16.26	16.26	15.18	15.70	2,149,539
2023-07-31	15.68	16.12	15.50	15.80	3,095,387
2023-07-28	16.02	16.08	15.70	15.74	2,078,916
2023-07-27	16.60	16.60	15.66	16.48	3,154,809
2023-07-26	16.64	17.00	16.30	16.42	1,423,042
2023-07-25	16.24	16.48	15.88	16.30	2,731,736
2023-07-24	16.50	16.50	16.26	16.42	925,238
2023-07-21	16.76	17.00	16.58	16.84	504,822
2023-07-20	16.98	17.08	16.40	16.96	2,866,416
2023-07-19	16.40	17.06	16.40	16.90	1,008,262
2023-07-18	16.90	16.92	16.42	16.62	630,614
2023-07-17	17.38	17.38	16.28	16.82	1,580,875
2023-07-14	17.30	17.30	16.86	16.98	3,704,456
2023-07-13	16.36	17.00	16.36	17.00	4,879,078
2023-07-12	15.50	16.90	15.26	16.80	2,571,746
2023-07-11	15.54	15.80	15.40	15.68	1,233,998
2023-07-10	15.90	16.04	15.58	15.92	1,245,914
2023-07-07	15.80	16.06	15.60	15.92	2,402,000
2023-07-06	16.90	16.90	15.96	16.04	2,003,320
2023-07-05	16.00	16.56	15.94	16.44	3,158,977
2023-07-04	15.80	16.28	15.80	16.12	1,722,536
2023-07-03	16.00	16.18	15.68	15.88	1,934,254
2023-06-30	16.02	16.12	15.82	15.90	1,713,597
2023-06-29	16.40	16.40	15.80	16.00	3,993,268
2023-06-28	16.20	16.64	15.86	16.00	5,721,747
2023-06-27	17.04	17.30	16.46	16.50	1,630,418
2023-06-26	17.62	17.62	16.88	17.00	1,828,659
2023-06-23	17.00	17.52	17.00	17.16	1,623,202
2023-06-22	17.00	17.36	16.86	17.04	2,821,105
2023-06-21	17.56	18.00	17.26	17.30	2,009,375
2023-06-20	19.00	19.00	17.60	17.60	2,570,184
2023-06-19	19.00	19.32	18.70	19.20	1,546,955
2023-06-16	19.36	19.48	18.86	19.12	4,344,133
2023-06-15	18.96	19.22	18.64	19.22	2,076,044
2023-06-14	18.30	19.16	18.30	19.14	2,204,833
2023-06-13	17.12	19.02	17.12	18.78	5,582,193
2023-06-12	17.98	17.98	17.08	17.54	3,090,093
2023-06-09	17.82	18.10	17.30	17.30	4,539,716
2023-06-08	16.80	18.84	16.62	18.16	14,120,287
2023-06-07	16.70	16.86	16.60	16.80	2,117,304
2023-06-06	16.50	17.00	16.40	16.80	6,229,945
2023-06-05	16.78	17.00	16.52	16.80	2,785,730
2023-06-02	16.10	17.00	16.10	16.76	3,903,812
2023-06-01	16.48	17.00	15.34	16.22	5,774,001
2023-05-31	16.68	16.94	16.12	16.80	6,244,984
2023-05-30	17.00	17.00	16.60	16.84	2,309,502
2023-05-29	16.60	16.60	16.60	16.60	0
2023-05-26	16.14	16.66	16.14	16.60	1,624,730
2023-05-25	16.08	17.00	16.08	16.44	3,133,180
2023-05-24	16.82	16.82	16.22	16.64	3,958,995
2023-05-23	16.96	17.00	16.28	16.74	2,128,972
2023-05-22	16.08	17.18	16.08	16.66	4,138,250
2023-05-19	16.36	17.00	15.78	16.16	2,483,023
2023-05-18	17.20	17.42	15.76	16.36	7,158,143
2023-05-17	18.00	18.00	17.28	17.48	1,704,823
2023-05-16	17.84	18.04	17.80	17.92	1,140,643
2023-05-15	17.90	18.32	17.50	18.00	2,533,744
2023-05-12	18.26	18.26	18.02	18.06	1,356,330
2023-05-11	18.02	18.78	18.02	18.26	2,563,971
2023-05-10	18.00	18.84	18.00	18.56	1,873,950
2023-05-09	19.00	19.00	18.24	18.46	4,102,268
2023-05-08	18.96	18.96	18.96	18.96	0
2023-05-05	18.84	19.00	18.70	18.96	1,323,604
2023-05-04	18.44	19.20	18.44	18.90	3,087,991
2023-05-03	17.82	18.86	17.82	18.52	2,048,908
2023-05-02	19.20	19.26	17.68	17.80	3,950,773
2023-05-01	19.00	19.00	19.00	19.00	0
2023-04-28	18.50	19.44	18.50	19.00	20,580,766
2023-04-27	18.80	18.84	18.42	18.56	2,449,594
2023-04-26	18.72	19.10	18.42	18.64	2,924,420
2023-04-25	20.00	20.00	18.34	18.80	3,493,486
2023-04-24	19.80	19.80	19.14	19.44	2,479,174
2023-04-21	20.00	20.00	19.18	19.36	1,854,669
2023-04-20	20.60	20.60	19.32	19.56	2,055,566
2023-04-19	20.40	20.40	18.88	20.00	3,842,611
2023-04-18	19.90	20.35	19.04	20.30	4,215,195
2023-04-17	21.20	22.00	19.58	19.82	5,484,806
2023-04-14	22.40	22.50	21.50	21.60	4,488,789
2023-04-13	21.50	22.60	21.40	22.25	6,096,755
2023-04-12	20.60	22.40	20.30	21.35	8,172,385
2023-04-11	19.50	20.45	19.32	20.20	4,868,368
2023-04-10	19.30	19.30	19.30	19.30	0
2023-04-07	19.30	19.30	19.30	19.30	0
2023-04-06	18.74	19.66	18.74	19.30	4,958,717
2023-04-05	18.92	19.20	18.58	18.68	2,864,801
2023-04-04	18.88	19.66	18.88	19.20	3,649,005
2023-04-03	19.50	19.54	18.94	19.26	3,945,825
2023-03-31	18.92	19.44	18.88	19.20	6,570,900
2023-03-30	17.80	18.88	17.80	18.88	5,386,590
2023-03-29	17.18	18.26	17.10	17.70	4,895,482
2023-03-28	16.06	17.12	16.06	17.10	2,532,048
2023-03-27	15.82	16.70	15.80	16.70	2,566,574
2023-03-24	16.08	16.18	15.54	15.74	3,133,871
2023-03-23	16.22	16.60	15.90	16.06	1,941,305
2023-03-22	17.18	17.30	16.24	16.26	2,157,643
2023-03-21	16.80	17.26	16.80	17.08	2,260,951
2023-03-20	17.32	17.64	16.68	16.94	4,401,896
2023-03-17	17.20	17.76	17.20	17.58	3,690,566
2023-03-16	16.60	17.20	16.60	16.98	2,656,816
2023-03-15	17.82	17.82	16.88	17.04	13,207,591
2023-03-14	17.26	17.74	16.90	17.58	2,961,112
2023-03-13	17.32	17.32	16.82	17.00	4,532,527
2023-03-10	16.96	17.24	16.60	17.18	4,131,967
2023-03-09	17.74	17.74	17.00	17.32	3,168,682
2023-03-08	17.70	18.20	17.28	17.58	6,370,500
2023-03-07	17.90	18.12	17.16	17.76	10,430,333
2023-03-06	18.90	19.30	17.82	18.18	9,666,254
2023-03-03	17.26	18.88	17.20	18.74	8,793,253
2023-03-02	17.00	17.28	16.20	17.10	5,125,032
2023-03-01	16.86	17.72	16.22	16.72	24,031,939
2023-02-28	14.98	17.42	14.54	16.54	16,973,361
2023-02-27	14.02	14.78	13.66	14.78	8,100,335
2023-02-24	13.90	14.14	13.40	13.52	10,951,430
2023-02-23	13.90	14.72	13.68	14.14	8,494,097
2023-02-22	13.84	13.96	13.24	13.56	5,475,680
2023-02-21	13.52	14.32	13.26	13.90	3,590,692
2023-02-20	13.12	13.64	13.10	13.52	2,004,470
2023-02-17	13.70	13.76	13.00	13.00	5,501,254
2023-02-16	13.76	14.36	13.76	13.82	3,162,549
2023-02-15	14.04	14.30	13.58	13.64	5,952,554
2023-02-14	14.16	14.40	13.84	14.00	3,128,503
2023-02-13	14.86	14.86	14.32	14.34	3,745,840
2023-02-10	14.74	14.80	14.20	14.54	4,175,634
2023-02-09	15.40	15.42	14.36	14.60	9,520,292
2023-02-08	15.42	15.46	15.12	15.12	2,492,364
2023-02-07	15.66	15.86	15.38	15.38	2,813,756
2023-02-06	16.48	16.60	15.58	15.58	3,966,126
2023-02-03	16.04	16.20	15.86	16.20	1,877,864
2023-02-02	15.92	16.34	15.88	16.02	3,009,111
2023-02-01	16.58	16.58	15.86	15.88	3,210,313
2023-01-31	16.34	16.42	16.00	16.18	2,952,740
2023-01-30	16.10	16.48	16.02	16.34	2,155,071
2023-01-27	15.82	16.22	15.80	16.08	2,106,124
2023-01-26	15.70	16.30	15.62	16.06	2,791,396
2023-01-25	16.20	16.20	15.72	16.08	5,895,174
2023-01-24	16.20	16.94	15.90	16.20	5,166,306
2023-01-23	16.20	16.58	16.20	16.28	2,700,704
2023-01-20	16.48	16.72	16.20	16.20	2,683,021
2023-01-19	17.50	17.50	16.08	16.42	3,569,358
2023-01-18	16.94	17.46	16.78	16.92	3,875,427
2023-01-17	17.08	17.34	16.66	17.14	2,339,535
2023-01-16	18.10	18.10	17.06	17.10	2,188,622
2023-01-13	17.80	18.18	17.62	17.68	2,854,191
2023-01-12	17.60	18.00	17.28	17.48	4,166,159
2023-01-11	17.22	17.86	17.22	17.70	2,388,229
2023-01-10	17.68	17.74	17.02	17.22	3,232,806
2023-01-09	17.66	17.90	17.12	17.74	5,199,071
2023-01-06	16.88	17.18	16.66	17.16	3,705,766
2023-01-05	16.80	16.80	16.26	16.66	3,018,052
2023-01-04	16.60	16.70	16.40	16.70	2,405,640
2023-01-03	15.76	16.70	15.76	16.44	2,400,523
2023-01-02	16.00	16.00	16.00	16.00	0
2022-12-30	15.92	16.24	15.60	16.00	2,009,020
2022-12-29	15.54	16.12	15.48	15.90	1,834,562
2022-12-28	16.44	16.44	15.62	15.66	3,236,963
2022-12-27	16.08	16.08	16.08	16.08	0
2022-12-26	16.08	16.08	16.08	16.08	0
2022-12-23	15.56	16.20	15.56	16.08	1,590,771
2022-12-22	16.66	16.68	16.00	16.00	4,506,216
2022-12-21	16.32	16.80	16.00	16.64	1,421,999
2022-12-20	16.04	16.62	15.86	16.32	3,574,349
2022-12-19	16.02	16.44	15.98	16.44	2,176,642
2022-12-16	16.20	16.56	16.02	16.02	19,191,251
2022-12-15	16.86	17.12	16.44	16.78	3,981,516
2022-12-14	17.60	17.84	17.30	17.32	2,706,801
2022-12-13	17.08	17.74	16.82	17.70	5,649,826
2022-12-12	18.24	18.32	16.90	17.08	5,812,618
2022-12-09	18.42	19.04	18.32	18.38	1,940,947
2022-12-08	18.80	19.28	18.46	18.98	5,608,091
2022-12-07	17.94	18.60	17.62	18.60	2,282,685
2022-12-06	19.00	19.00	18.06	18.08	45,431,356
2022-12-05	18.98	19.88	18.96	19.20	5,098,885
2022-12-02	19.14	19.16	18.64	18.78	3,873,837
2022-12-01	18.42	18.84	18.04	18.84	7,430,320
2022-11-30	17.50	18.58	17.24	18.00	5,604,737
2022-11-29	17.10	17.62	17.06	17.52	5,698,838
2022-11-28	16.70	17.30	16.42	17.00	15,474,718
2022-11-25	17.00	17.00	16.32	16.60	4,997,642
2022-11-24	17.06	17.30	16.42	16.50	7,024,901
2022-11-23	17.50	17.50	16.40	16.50	6,062,074
2022-11-22	17.80	17.80	17.00	17.12	6,816,788
2022-11-21	18.20	18.56	17.88	17.88	3,330,985
2022-11-18	17.98	18.74	17.96	18.20	6,353,506
2022-11-17	18.42	19.06	18.18	18.50	5,384,593
2022-11-16	18.42	18.72	18.20	18.28	4,146,758
2022-11-15	18.74	18.90	18.20	18.40	5,390,451
2022-11-14	18.66	20.10	18.66	19.24	7,157,217
2022-11-11	18.00	18.72	17.64	18.70	5,470,259
2022-11-10	16.96	17.76	16.26	17.72	4,796,428
2022-11-09	17.94	17.94	16.90	16.96	5,565,223
2022-11-08	18.60	18.60	17.50	17.70	4,746,587
2022-11-07	17.30	19.20	17.30	18.20	7,000,943
2022-11-04	15.96	17.16	15.80	16.82	5,074,103
2022-11-03	16.68	16.80	15.76	15.90	2,964,110
2022-11-02	16.98	17.60	16.52	16.96	6,939,789
2022-11-01	16.40	16.70	16.10	16.60	2,214,306
2022-10-31	16.00	16.30	15.66	16.00	4,175,194
2022-10-28	16.40	16.46	15.44	15.54	1,962,103
2022-10-27	16.96	16.96	16.02	16.12	2,148,313
2022-10-26	16.10	16.14	15.64	15.98	2,067,666
2022-10-25	15.70	16.20	15.70	15.80	1,957,340
2022-10-24	16.50	16.64	15.58	15.70	2,625,330
2022-10-21	15.80	16.34	15.66	16.26	3,372,787
2022-10-20	15.90	15.90	15.44	15.68	1,850,677
2022-10-19	16.76	16.76	15.64	15.74	3,562,253
2022-10-18	16.26	16.96	16.14	16.14	2,419,149
2022-10-17	16.14	16.50	16.08	16.28	3,114,907
2022-10-14	16.74	16.74	16.04	16.04	3,481,077
2022-10-13	16.10	16.96	16.06	16.38	4,696,674
2022-10-12	16.58	16.58	15.76	15.76	3,405,415
2022-10-11	16.40	16.60	15.94	16.48	2,709,779
2022-10-10	17.68	17.68	16.12	16.12	3,639,540
2022-10-07	20.25	21.25	17.00	17.10	12,001,187
2022-10-06	15.50	17.58	15.50	17.46	2,936,415
2022-10-05	16.00	16.18	15.60	15.84	1,827,752
2022-10-04	16.10	16.48	15.80	15.92	3,372,954
2022-10-03	16.00	16.00	14.98	15.80	4,996,142
2022-09-30	14.24	16.64	14.24	15.16	9,280,417
2022-09-29	16.34	16.34	13.20	13.76	12,869,560
2022-09-28	16.42	16.88	15.34	15.82	2,141,581
2022-09-27	16.40	16.74	16.26	16.36	1,383,274
2022-09-26	16.50	16.72	16.00	16.40	1,754,905
2022-09-23	17.40	17.62	16.00	16.42	2,802,283
2022-09-22	17.72	17.90	17.44	17.44	873,507
2022-09-21	17.42	18.12	17.42	17.92	969,299
2022-09-20	19.00	19.00	17.42	17.56	3,381,493
2022-09-19	18.50	18.50	18.50	18.50	0
2022-09-16	18.74	19.06	17.76	18.50	4,555,014
2022-09-15	17.78	18.54	17.78	18.24	2,930,924
2022-09-14	19.26	19.26	17.56	18.26	1,521,411
2022-09-13	19.52	19.52	18.42	18.68	2,224,630
2022-09-12	18.50	19.16	18.50	19.10	2,144,976
2022-09-09	18.92	19.44	18.76	18.98	774,008
2022-09-08	19.38	19.38	18.84	19.08	516,563
2022-09-07	19.36	19.66	18.76	19.12	2,328,218
2022-09-06	18.70	19.14	18.50	18.82	1,807,689
2022-09-05	19.08	19.42	18.52	18.70	1,462,251
2022-09-02	18.42	19.68	17.78	19.00	3,101,521
2022-09-01	19.52	19.80	17.62	18.22	6,531,146
2022-08-31	21.40	21.40	19.90	19.90	6,456,817
2022-08-30	22.00	22.00	20.90	21.00	1,890,065
2022-08-29	21.60	21.60	21.60	21.60	0
2022-08-26	21.50	22.95	21.50	21.60	1,883,964
2022-08-25	21.85	22.55	21.10	22.00	2,257,808
2022-08-24	21.00	21.80	21.00	21.40	2,096,006
2022-08-23	20.00	21.50	20.00	21.35	2,509,978
2022-08-22	21.50	21.50	19.96	20.20	3,398,894
2022-08-19	22.15	22.15	20.95	21.00	2,160,696
2022-08-18	22.15	22.95	21.45	21.60	2,908,757
2022-08-17	22.85	23.05	22.50	22.60	1,753,434
2022-08-16	23.05	23.90	22.75	23.35	3,119,143
2022-08-15	23.65	23.65	22.50	22.65	1,865,024
2022-08-12	23.75	23.75	22.90	23.15	1,865,927
2022-08-11	22.75	23.70	21.80	23.00	2,518,971
2022-08-10	22.30	23.35	22.30	23.25	3,269,701
2022-08-09	21.90	22.70	21.90	22.20	4,583,486
2022-08-08	22.50	22.70	21.80	22.00	3,817,919
2022-08-05	23.45	23.95	22.25	22.35	6,532,952
2022-08-04	23.60	23.80	22.95	23.50	3,310,460
2022-08-03	23.80	24.35	22.65	23.60	4,797,734
2022-08-02	24.80	24.80	23.55	24.25	2,517,848
2022-08-01	25.30	25.95	24.80	25.00	1,653,140
2022-07-29	25.25	25.75	24.90	25.40	2,140,137
2022-07-28	26.70	27.65	24.70	24.85	6,071,160
2022-07-27	26.25	27.45	26.25	27.45	1,308,395
2022-07-26	26.20	26.60	25.85	26.10	1,609,841
2022-07-25	26.55	26.65	25.70	25.75	1,589,883
2022-07-22	26.95	27.10	26.15	26.70	1,486,477
2022-07-21	26.80	27.60	26.60	26.85	1,561,334
2022-07-20	26.00	27.25	26.00	26.85	1,634,700
2022-07-19	25.15	26.10	25.15	26.00	1,141,721
2022-07-18	25.25	26.00	25.25	25.65	911,802
2022-07-15	25.55	25.60	24.45	24.65	1,971,011
2022-07-14	25.70	26.10	24.90	25.50	2,044,062
2022-07-13	26.35	26.35	25.10	25.35	2,949,818
2022-07-12	28.05	28.05	26.35	26.35	1,539,702
2022-07-11	27.75	28.30	27.30	28.15	820,259
2022-07-08	27.60	29.05	27.00	28.75	3,252,672
2022-07-07	25.85	27.50	25.35	27.50	2,589,442
2022-07-06	25.50	26.10	25.20	25.50	1,829,382
2022-07-05	27.90	27.90	25.55	25.55	3,672,835
2022-07-04	28.00	28.40	27.00	27.10	1,845,963
2022-07-01	28.80	28.95	27.55	28.40	2,036,482
2022-06-30	29.50	29.50	28.15	29.20	4,294,630
2022-06-29	30.00	30.35	29.75	29.75	1,352,593
2022-06-28	30.15	31.30	29.95	29.95	1,434,587
2022-06-27	30.50	31.60	30.30	30.80	2,102,932
2022-06-24	29.40	30.40	28.60	30.20	2,925,594
2022-06-23	33.70	33.70	28.70	28.70	10,303,917
2022-06-22	35.05	35.05	33.00	33.85	2,747,442
2022-06-21	34.50	35.20	34.50	35.05	3,317,977
2022-06-20	34.30	35.30	34.00	35.00	6,697,359
2022-06-17	34.00	35.00	32.10	35.00	18,589,425
2022-06-16	34.95	34.95	32.90	33.10	3,330,793
2022-06-15	36.05	36.05	33.95	34.80	1,926,290
2022-06-14	34.00	35.95	33.15	35.55	3,097,485
2022-06-13	33.70	35.00	32.80	34.45	4,075,668
2022-06-10	34.00	34.15	33.45	33.70	2,984,724
2022-06-09	34.00	34.45	33.55	33.80	3,626,463
2022-06-08	33.40	33.95	32.80	33.80	1,556,689
2022-06-07	33.00	33.35	32.40	33.35	1,425,626
2022-06-06	32.45	33.80	32.15	33.55	1,909,007
2022-06-03	32.45	32.45	32.45	32.45	0
2022-06-02	32.45	32.45	32.45	32.45	0
2022-06-01	32.25	32.45	31.45	32.45	2,086,478
2022-05-31	33.00	33.00	31.70	31.80	10,288,548
2022-05-30	32.00	33.20	32.00	32.70	2,462,222
2022-05-27	31.00	32.35	30.40	32.35	5,940,741
2022-05-26	30.50	31.70	30.35	30.90	1,840,714
2022-05-25	31.00	32.00	30.15	30.50	2,313,184
2022-05-24	31.00	31.30	30.25	30.50	1,494,309
2022-05-23	30.30	31.80	30.30	31.40	4,013,230
2022-05-20	28.65	31.35	28.65	30.10	3,685,578
2022-05-19	28.50	29.60	27.75	29.40	2,134,874
2022-05-18	28.00	28.70	27.90	28.55	918,853
2022-05-17	27.90	28.15	27.35	27.40	740,242
2022-05-16	26.50	28.25	26.45	28.00	2,991,721
2022-05-13	25.30	27.15	24.85	27.00	3,716,929
2022-05-12	26.30	26.50	25.15	25.75	2,349,585
2022-05-11	25.30	27.10	25.20	27.05	2,046,631
2022-05-10	26.80	26.80	25.10	25.10	1,988,034
2022-05-09	27.50	28.00	26.35	26.60	3,813,140
2022-05-06	27.50	28.15	27.35	27.80	795,284
2022-05-05	28.00	29.00	27.85	28.15	2,611,251
2022-05-04	28.50	28.50	27.30	27.85	1,058,301
2022-05-03	29.40	29.40	28.20	28.60	2,048,374
2022-05-02	28.70	28.70	28.70	28.70	0
2022-04-29	28.95	29.30	28.40	28.70	3,164,976
2022-04-28	29.00	29.00	27.85	28.70	2,574,091
2022-04-27	30.25	30.25	28.15	28.30	3,637,819
2022-04-26	28.50	30.40	28.15	30.25	2,839,830
2022-04-25	28.60	28.60	27.40	27.90	3,898,665
2022-04-22	30.00	31.85	28.85	29.40	3,799,334
2022-04-21	35.30	35.30	29.80	30.00	7,251,372
2022-04-20	34.10	36.60	34.00	34.50	6,304,896
2022-04-19	36.80	37.15	33.65	34.15	5,601,757
2022-04-18	36.00	36.00	36.00	36.00	0
2022-04-15	36.00	36.00	36.00	36.00	0
2022-04-14	39.90	39.90	34.90	36.00	8,287,334
2022-04-13	40.00	40.50	38.85	39.45	5,116,776
2022-04-12	38.55	40.75	38.30	40.30	4,587,359
2022-04-11	38.50	40.65	38.10	38.75	6,721,820
2022-04-08	37.50	38.65	37.40	38.30	3,060,393
2022-04-07	37.85	38.75	37.35	38.45	2,419,342
2022-04-06	37.00	38.45	37.00	38.00	5,806,133
2022-04-05	37.00	38.45	36.45	38.45	4,448,320
2022-04-04	36.90	37.80	36.10	37.45	3,403,927
2022-04-01	36.00	37.30	35.70	37.10	4,767,334
2022-03-31	34.55	36.15	34.35	36.15	5,598,358
2022-03-30	33.50	34.95	33.50	34.95	2,566,383
2022-03-29	34.00	34.85	32.80	34.15	2,456,070
2022-03-28	34.65	34.75	33.60	34.35	1,779,740
2022-03-25	33.50	34.75	33.50	34.40	2,846,491
2022-03-24	34.00	34.65	33.35	34.45	2,363,219
2022-03-23	33.50	34.70	33.00	34.05	2,828,856
2022-03-22	33.00	34.00	32.40	34.00	5,474,080
2022-03-21	30.00	32.65	30.00	32.45	5,510,944
2022-03-18	30.00	30.85	29.60	30.45	4,680,827
2022-03-17	27.95	29.85	27.80	29.50	1,732,394
2022-03-16	27.00	27.90	26.95	27.90	1,084,905
2022-03-15	28.00	28.00	26.50	27.75	2,788,100
2022-03-14	28.95	29.45	26.90	27.70	2,305,380
2022-03-11	29.10	29.30	28.55	28.90	2,473,188
2022-03-10	29.30	29.80	29.05	29.10	1,907,862
2022-03-09	30.00	30.00	28.85	29.75	2,161,479
2022-03-08	29.00	30.00	28.50	29.95	4,553,358
2022-03-07	29.05	29.90	28.50	28.50	2,809,772
2022-03-04	29.00	29.45	27.60	28.35	2,360,112
2022-03-03	29.15	30.00	28.90	29.20	2,469,442
2022-03-02	29.90	30.00	28.85	29.90	3,122,689
2022-03-01	29.75	30.20	28.80	29.80	4,115,198
2022-02-28	27.70	30.25	27.65	30.25	6,203,994
2022-02-25	28.00	28.00	27.45	27.70	1,353,499
2022-02-24	27.00	28.00	26.50	27.50	6,796,333
2022-02-23	26.50	27.60	26.50	27.40	3,005,813
2022-02-22	27.00	27.00	26.00	26.50	1,803,808
2022-02-21	27.00	27.00	26.15	26.55	2,634,937
2022-02-18	26.80	27.60	26.80	27.10	1,661,610
2022-02-17	26.60	27.15	26.25	27.15	1,988,001
2022-02-16	26.50	26.60	26.10	26.60	891,421
2022-02-15	25.80	26.40	25.50	26.20	3,176,512
2022-02-14	25.60	26.00	24.65	25.80	3,610,614
2022-02-11	26.50	26.50	25.40	26.00	1,966,539
2022-02-10	26.40	26.80	25.90	26.20	2,409,133
2022-02-09	26.00	26.20	25.70	26.20	2,449,314
2022-02-08	25.40	26.20	25.40	25.70	662,328
2022-02-07	25.70	26.20	25.00	25.70	883,305
2022-02-04	25.45	25.65	25.00	25.50	1,929,710
2022-02-03	25.85	26.15	25.15	25.25	1,774,698
2022-02-02	26.25	26.40	25.80	25.80	1,267,653
2022-02-01	26.35	26.35	25.80	26.05	2,025,612
2022-01-31	25.50	26.90	25.50	26.50	3,038,255
2022-01-28	25.50	25.50	24.80	25.40	4,989,173
2022-01-27	24.95	25.50	24.65	25.10	1,272,583
2022-01-26	24.95	25.50	24.85	25.00	1,825,034
2022-01-25	24.40	24.75	23.70	24.40	2,243,740
2022-01-24	25.50	25.50	23.65	23.90	6,036,900
2022-01-21	27.00	27.00	25.45	25.85	2,218,815
2022-01-20	27.00	27.10	26.55	26.85	2,256,342
2022-01-19	26.80	26.85	26.10	26.60	980,765
2022-01-18	27.00	27.00	26.00	26.20	1,478,929
2022-01-17	25.50	27.05	25.50	26.60	894,545
2022-01-14	26.25	26.50	25.55	25.70	1,198,060
2022-01-13	26.90	27.35	26.10	26.10	1,439,383
2022-01-12	25.70	26.90	25.70	26.70	736,079
2022-01-11	25.50	25.90	25.45	25.60	435,171
2022-01-10	25.50	25.80	25.25	25.40	2,453,272
2022-01-07	25.75	26.20	25.65	25.80	902,013
2022-01-06	26.50	26.80	25.90	26.25	1,636,628
2022-01-05	27.50	28.05	27.00	27.00	1,482,930
2022-01-04	28.50	28.60	27.20	28.20	1,671,388
2022-01-03	29.00	29.00	29.00	29.00	0
2021-12-31	27.90	29.00	27.70	29.00	2,178,023
2021-12-30	26.35	28.00	26.35	28.00	2,636,163
2021-12-29	25.90	26.95	25.75	26.65	2,343,260
2021-12-28	26.35	26.35	26.35	26.35	0
2021-12-27	26.35	26.35	26.35	26.35	0
2021-12-24	26.00	26.90	26.00	26.35	662,157
2021-12-23	25.95	26.45	25.35	26.35	3,030,706
2021-12-22	25.30	25.75	24.75	25.75	1,187,148
2021-12-21	24.00	25.15	24.00	24.65	1,161,740
2021-12-20	25.60	25.60	24.15	24.15	1,380,614
2021-12-17	25.50	25.75	24.90	25.60	719,100
2021-12-16	23.55	25.10	23.55	24.90	1,030,415
2021-12-15	23.50	24.25	23.50	24.10	2,016,584
2021-12-14	25.00	25.50	23.80	24.10	862,419
2021-12-13	24.25	25.50	24.20	25.35	4,492,461
2021-12-10	25.00	25.20	24.40	24.60	1,836,653
2021-12-09	24.00	25.20	23.75	25.20	2,636,310
2021-12-08	24.00	24.50	23.25	24.45	1,482,414
2021-12-07	24.35	24.65	24.05	24.30	852,438
2021-12-06	23.40	24.40	23.35	23.90	2,328,375
2021-12-03	22.05	23.50	22.05	23.35	1,930,008
2021-12-02	23.50	24.20	22.20	22.50	3,395,027
2021-12-01	23.15	24.45	23.00	24.10	3,832,262
2021-11-30	22.05	23.65	22.05	22.85	9,688,769
2021-11-29	22.05	22.95	21.70	22.95	6,274,787
2021-11-26	22.00	22.00	21.00	21.75	3,696,199
2021-11-25	22.55	23.10	21.95	22.20	4,432,453
2021-11-24	23.85	23.85	22.50	23.00	3,045,327
2021-11-23	24.65	24.95	22.20	23.10	6,385,873
2021-11-22	24.55	26.10	24.55	25.00	2,421,757
2021-11-19	25.30	25.75	24.70	25.05	1,810,914
2021-11-18	25.85	25.85	25.05	25.50	1,470,564
2021-11-17	25.70	26.20	25.65	25.90	1,441,275
2021-11-16	26.65	26.65	25.60	25.70	1,710,190
2021-11-15	27.00	27.00	26.05	26.10	1,046,456
2021-11-12	26.65	26.90	26.20	26.45	1,554,260
2021-11-11	26.45	27.25	26.35	26.85	2,012,178
2021-11-10	26.15	26.70	25.05	26.30	2,170,653
2021-11-09	27.00	27.00	26.35	26.45	947,192
2021-11-08	25.90	27.10	25.00	26.65	2,790,817
2021-11-05	25.30	25.90	25.00	25.60	2,317,867
2021-11-04	25.10	26.40	25.10	25.30	11,954,665
2021-11-03	25.10	26.20	25.10	25.90	2,078,820
2021-11-02	26.45	26.50	25.10	25.65	1,769,089
2021-11-01	27.10	27.10	26.00	26.45	1,503,514
2021-10-29	26.00	27.80	26.00	27.80	3,141,091
2021-10-28	26.20	26.50	25.35	25.80	2,613,225
2021-10-27	27.30	27.35	25.65	25.65	1,495,369
2021-10-26	26.75	27.50	26.75	27.20	1,677,362
2021-10-25	27.10	27.50	26.65	26.90	986,201
2021-10-22	26.90	27.35	26.85	27.10	2,108,083
2021-10-21	25.40	27.45	25.40	27.00	7,344,807
2021-10-20	26.45	26.75	26.15	26.45	1,338,432
2021-10-19	27.55	27.85	26.30	26.30	1,246,328
2021-10-18	28.00	28.35	27.65	27.70	1,092,494
2021-10-15	28.00	28.50	27.65	28.10	1,786,000
2021-10-14	27.50	27.90	27.20	27.70	1,741,872
2021-10-13	26.80	27.50	26.00	27.50	1,052,983
2021-10-12	27.55	27.55	26.90	27.00	1,799,195
2021-10-11	26.90	27.70	26.50	27.65	1,756,881
2021-10-08	27.00	27.25	26.40	27.00	2,065,908
2021-10-07	26.60	26.95	26.25	26.85	1,599,065
2021-10-06	26.90	26.90	26.25	26.50	1,183,594
2021-10-05	27.50	27.50	26.50	27.15	1,249,461
2021-10-04	27.00	27.30	26.65	27.20	1,457,102
2021-10-01	27.00	28.70	27.00	27.60	1,864,983
2021-09-30	27.00	27.90	26.60	27.90	2,286,004
2021-09-29	28.60	29.00	27.00	27.00	1,016,054
2021-09-28	29.00	29.25	28.15	28.25	977,952
2021-09-27	29.00	29.45	28.60	28.80	871,970
2021-09-24	29.80	29.80	28.60	28.80	2,549,111
2021-09-23	29.00	29.95	28.55	29.85	864,788
2021-09-22	30.10	30.10	28.60	29.00	1,015,303
2021-09-21	30.50	30.80	29.00	30.60	1,412,059
2021-09-20	30.45	31.45	28.50	31.00	1,989,315
2021-09-17	30.50	31.15	29.25	30.50	1,589,950
2021-09-16	31.10	31.70	30.45	31.30	864,032
2021-09-15	31.20	32.60	31.20	31.80	1,930,668
2021-09-14	31.35	32.70	30.90	32.70	3,638,044
2021-09-13	30.40	31.00	29.80	31.00	1,840,489
2021-09-10	28.00	31.45	28.00	30.20	4,059,453
2021-09-09	29.00	29.00	27.90	28.20	1,905,921
2021-09-08	29.25	29.25	28.15	28.85	1,147,505
2021-09-07	30.00	30.00	29.00	29.00	791,778
2021-09-06	30.00	30.00	29.35	29.50	815,354
2021-09-03	29.80	30.50	29.50	29.50	1,948,267
2021-09-02	29.10	29.80	29.10	29.80	2,044,027
2021-09-01	29.25	29.50	28.80	29.10	1,615,599
2021-08-31	28.50	29.70	28.50	29.50	6,201,386
2021-08-30	28.75	28.75	28.75	28.75	0
2021-08-27	29.00	29.35	28.70	28.75	1,858,555
2021-08-26	27.20	29.00	27.00	29.00	2,657,732
2021-08-25	26.20	27.70	25.80	27.45	1,881,180
2021-08-24	26.00	26.75	25.75	26.15	1,348,368
2021-08-23	25.00	26.50	24.80	26.10	1,339,275
2021-08-20	25.80	25.80	24.60	25.15	1,786,088
2021-08-19	25.95	26.00	25.00	25.55	834,642
2021-08-18	26.20	27.00	25.80	25.85	1,574,567
2021-08-17	26.55	27.40	26.40	26.50	1,742,711
2021-08-16	25.90	26.30	25.75	26.30	747,720
2021-08-13	26.10	26.10	25.55	25.90	996,657
2021-08-12	26.95	26.95	25.70	25.85	1,083,258
2021-08-11	25.00	26.50	24.75	26.50	1,391,740
2021-08-10	26.75	26.75	25.35	25.50	2,135,922
2021-08-09	25.50	26.45	25.05	26.25	3,630,187
2021-08-06	26.40	26.75	24.95	25.55	3,423,547
2021-08-05	26.90	27.15	26.00	26.00	799,782
2021-08-04	29.80	29.80	26.55	26.80	1,824,040
2021-08-03	28.00	30.00	27.45	30.00	1,106,915
2021-08-02	27.20	28.00	27.00	27.75	807,080
2021-07-30	27.50	27.90	26.45	27.45	1,872,338
2021-07-29	26.95	27.50	26.70	27.40	1,164,013
2021-07-28	26.35	26.90	26.15	26.90	1,040,963
2021-07-27	26.00	26.90	25.70	26.50	1,858,869
2021-07-26	26.95	26.95	26.25	26.25	1,026,216
2021-07-23	27.00	27.00	26.00	26.80	1,480,985
2021-07-22	26.00	26.70	26.00	26.50	1,244,059
2021-07-21	24.30	26.25	24.30	25.70	2,036,417
2021-07-20	26.20	26.20	24.20	24.25	3,382,943
2021-07-19	26.65	26.65	25.30	25.75	4,039,430
2021-07-16	27.10	27.55	26.95	27.30	1,475,372
2021-07-15	27.70	28.35	27.20	27.40	1,342,756
2021-07-14	29.00	29.00	27.75	28.00	1,787,908
2021-07-13	28.50	28.70	28.30	28.60	1,233,650
2021-07-12	27.70	28.65	27.70	28.45	3,968,011
2021-07-09	27.30	27.65	27.00	27.50	2,071,292
2021-07-08	27.75	28.95	26.95	27.55	3,448,347
2021-07-07	26.80	27.65	26.80	27.35	1,236,185
2021-07-06	27.50	27.80	27.00	27.00	2,966,253
2021-07-05	28.60	28.60	27.05	27.50	3,053,376
2021-07-02	28.00	28.65	28.00	28.30	1,541,972
2021-07-01	28.30	28.75	27.95	28.30	1,699,239
2021-06-30	29.00	29.05	28.20	28.50	2,766,797
2021-06-29	29.00	29.25	28.55	28.55	3,347,746
2021-06-28	29.95	29.95	29.10	29.20	2,489,733
2021-06-25	28.50	29.70	28.50	29.30	1,779,172
2021-06-24	29.00	29.70	28.80	29.00	2,592,137
2021-06-23	28.75	29.55	28.30	29.40	2,764,463
2021-06-22	29.50	29.90	28.50	28.85	2,788,578
2021-06-21	29.15	29.20	28.55	28.85	2,917,887
2021-06-18	30.00	30.00	28.35	28.90	5,000,769
2021-06-17	30.20	30.80	29.55	29.60	3,584,178
2021-06-16	31.15	31.40	30.60	30.65	1,972,771
2021-06-15	31.50	32.15	31.30	31.30	6,387,917
2021-06-14	33.00	33.10	31.80	31.85	1,944,312
2021-06-11	32.80	33.55	32.80	33.10	1,812,766
2021-06-10	31.60	33.20	31.20	32.80	4,170,123
2021-06-09	32.65	32.70	31.55	32.20	3,670,807
2021-06-08	33.30	33.85	31.85	31.95	4,110,578
2021-06-07	35.50	35.50	33.80	33.90	2,562,519
2021-06-04	34.70	35.35	33.50	35.25	4,915,667
2021-06-03	37.00	37.00	34.00	34.00	6,332,962
2021-06-02	36.00	36.75	35.25	36.05	9,183,750
2021-06-01	34.35	36.25	34.25	35.95	6,603,190
2021-05-28	31.25	34.70	31.15	34.70	10,406,238
2021-05-27	30.85	31.35	29.90	31.30	3,065,475
2021-05-26	29.15	30.85	28.90	30.60	5,103,487

Share	Price	Volume
Zotefoams Plc (ZTF)	415.50	0
Zephyr Energy (ZPHR)	3.05	0
Zoo Digital (ZOO)	9.75	0
Zinnwald Lithium (ZNWD)	8.80	0
Zanaga Iron Ore Company Limited (ZIOC)	4.11	0