Sirius Real Estate Share History

Sirius Real Estate Share Price history. The following table shows end-of-day data SRE historical share prices for Sirius Real Estate, 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.

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

Date	Open	High	Low	Close	Volume
2026-04-28	99.30	99.70	98.40	98.85	1,939,983
2026-04-27	100.00	101.00	99.50	99.65	2,959,446
2026-04-24	100.00	102.80	100.00	100.70	1,744,616
2026-04-23	103.30	103.30	101.90	102.90	2,376,247
2026-04-22	102.20	103.40	102.20	102.70	4,519,245
2026-04-21	100.00	104.20	100.00	102.50	3,351,551
2026-04-20	105.00	105.00	102.00	102.40	1,645,823
2026-04-17	103.00	105.10	101.40	104.30	4,307,721
2026-04-16	102.20	102.50	100.70	101.60	5,919,614
2026-04-15	103.00	103.00	99.90	100.60	1,982,963
2026-04-14	98.50	100.80	98.50	100.00	1,892,695
2026-04-13	102.00	102.00	98.00	98.30	1,524,457
2026-04-10	100.30	100.60	99.50	99.50	2,063,312
2026-04-09	100.30	100.30	98.90	99.25	1,296,215
2026-04-08	97.30	101.90	97.30	100.00	3,831,154
2026-04-07	91.85	96.40	91.85	95.05	1,560,042
2026-04-06	95.20	95.20	95.20	95.20	0
2026-04-03	95.20	95.20	95.20	95.20	0
2026-04-02	93.00	96.20	93.00	95.20	2,238,462
2026-04-01	94.05	96.25	94.05	95.35	2,311,785
2026-03-31	93.35	94.20	91.55	92.60	7,520,089
2026-03-30	90.50	92.10	89.75	92.10	4,420,892
2026-03-27	93.25	93.45	91.00	91.25	2,767,438
2026-03-26	92.30	94.05	92.05	93.80	2,828,658
2026-03-25	95.70	95.70	92.50	93.25	3,251,232
2026-03-24	92.65	93.45	91.65	91.90	3,813,952
2026-03-23	93.05	94.75	89.75	92.15	5,457,324
2026-03-20	96.70	96.90	92.75	94.25	55,909,846
2026-03-19	101.50	101.50	95.00	95.00	5,826,615
2026-03-18	98.00	101.00	98.00	99.30	2,554,463
2026-03-17	95.50	99.95	95.50	99.80	4,371,003
2026-03-16	94.00	98.50	94.00	97.35	2,880,804
2026-03-13	96.80	97.50	94.90	97.35	4,635,980
2026-03-12	98.55	98.55	95.85	96.70	2,622,984
2026-03-11	98.00	99.20	97.70	99.15	1,897,364
2026-03-10	99.90	100.80	98.70	99.10	3,525,938
2026-03-09	100.70	100.80	97.70	98.35	6,507,246
2026-03-06	103.50	104.80	102.20	103.20	1,115,818
2026-03-05	105.00	106.60	104.30	104.40	1,643,843
2026-03-04	106.30	107.30	104.60	106.00	2,575,764
2026-03-03	108.40	108.40	105.30	107.00	7,558,554
2026-03-02	110.90	112.00	108.70	109.30	2,755,798
2026-02-27	110.70	113.00	110.40	111.90	4,864,813
2026-02-26	108.00	111.90	108.00	110.70	5,099,563
2026-02-25	108.70	110.90	108.70	109.90	3,951,010
2026-02-24	108.00	110.20	108.00	108.50	5,657,197
2026-02-23	107.70	109.50	107.10	108.80	5,460,067
2026-02-20	105.80	108.60	105.80	107.60	8,211,410
2026-02-19	106.50	106.90	105.50	106.30	1,936,882
2026-02-18	105.60	106.00	105.00	105.60	3,667,263
2026-02-17	102.00	106.00	102.00	105.00	8,038,018
2026-02-16	103.60	103.60	100.30	101.00	2,168,271
2026-02-13	102.00	103.90	101.90	103.40	2,665,840
2026-02-12	102.20	103.30	100.20	102.80	3,796,587
2026-02-11	97.50	101.90	97.50	101.70	8,068,773
2026-02-10	99.30	100.60	99.25	100.60	1,606,981
2026-02-09	99.50	99.65	97.70	99.50	3,051,009
2026-02-06	95.90	99.30	95.90	99.30	1,174,793
2026-02-05	96.25	99.45	96.25	97.65	2,299,103
2026-02-04	97.00	99.60	97.00	99.15	4,469,006
2026-02-03	98.55	99.15	97.55	97.85	2,608,969
2026-02-02	102.90	102.90	97.65	98.50	7,696,182
2026-01-30	101.40	101.40	98.10	98.25	1,882,003
2026-01-29	101.00	102.20	98.80	101.40	1,188,741
2026-01-28	97.00	99.45	97.00	98.80	3,924,109
2026-01-27	99.90	100.40	98.35	98.40	4,376,714
2026-01-26	101.00	101.00	98.90	100.20	1,524,764
2026-01-23	102.90	102.90	99.50	100.70	1,252,213
2026-01-22	96.60	101.70	96.60	100.70	2,991,023
2026-01-21	99.00	100.80	98.60	99.35	3,461,705
2026-01-20	102.90	102.90	99.25	99.60	1,124,380
2026-01-19	102.90	102.90	100.20	100.80	1,219,950
2026-01-16	102.00	102.40	101.20	101.90	2,106,706
2026-01-15	99.40	102.00	99.25	101.60	1,537,346
2026-01-14	99.85	100.30	98.35	100.20	1,586,641
2026-01-13	100.40	100.40	98.75	99.15	1,005,272
2026-01-12	99.75	100.10	99.25	99.95	1,591,551
2026-01-09	100.20	100.80	99.70	100.50	2,560,045
2026-01-08	98.05	100.50	98.05	100.20	2,334,228
2026-01-07	96.95	99.20	95.75	99.05	1,673,335
2026-01-06	95.60	96.35	94.75	96.05	1,855,434
2026-01-05	95.05	95.60	94.15	95.40	3,126,003
2026-01-02	97.15	97.25	94.90	95.40	1,472,111
2026-01-01	96.30	96.30	96.30	96.30	0
2025-12-31	96.60	96.75	95.95	96.30	422,120
2025-12-30	96.65	96.95	96.00	96.70	733,654
2025-12-29	93.05	96.55	93.05	96.25	846,742
2025-12-26	94.50	94.50	94.50	94.50	0
2025-12-25	94.50	94.50	94.50	94.50	0
2025-12-24	93.25	95.10	93.25	94.50	405,227
2025-12-23	95.70	95.70	94.15	94.75	1,520,689
2025-12-22	92.05	94.30	92.00	94.30	887,666
2025-12-19	92.05	93.45	92.05	93.05	3,599,705
2025-12-18	93.60	93.60	92.60	93.55	2,063,178
2025-12-17	92.65	93.65	92.05	93.30	2,165,835
2025-12-16	93.30	93.30	91.00	92.20	2,449,661
2025-12-15	91.35	91.90	91.10	91.10	1,372,420
2025-12-12	91.20	91.70	91.05	91.40	1,933,817
2025-12-11	92.45	92.90	89.95	91.05	3,703,701
2025-12-10	95.45	95.45	93.65	93.80	2,617,410
2025-12-09	93.90	95.45	93.90	94.90	3,161,038
2025-12-08	93.90	96.80	93.90	94.60	2,337,514
2025-12-05	97.00	98.00	96.40	96.65	4,313,416
2025-12-04	95.00	97.65	95.00	96.75	2,642,183
2025-12-03	98.05	98.05	96.45	97.35	2,047,902
2025-12-02	94.90	98.30	94.90	97.30	1,015,781
2025-12-01	99.80	99.80	96.90	97.25	4,028,187
2025-11-28	96.45	99.55	96.45	98.20	3,452,550
2025-11-27	96.50	98.85	96.50	98.85	3,473,743
2025-11-26	95.05	97.30	94.30	97.30	6,402,464
2025-11-25	96.70	96.70	94.05	94.80	13,060,282
2025-11-24	97.50	97.50	93.85	94.55	3,165,299
2025-11-21	94.50	95.55	94.15	95.20	1,771,857
2025-11-20	95.00	98.85	94.30	94.85	3,724,976
2025-11-19	96.95	97.10	96.25	96.25	6,052,527
2025-11-18	95.05	97.30	95.05	96.00	5,384,235
2025-11-17	98.80	100.80	96.00	96.00	6,075,904
2025-11-14	98.55	99.10	97.80	98.85	1,790,666
2025-11-13	100.60	100.70	99.75	99.75	1,303,010
2025-11-12	104.00	104.00	100.60	100.60	1,810,543
2025-11-11	98.10	103.60	98.10	103.50	1,975,545
2025-11-10	102.90	103.40	101.10	102.80	1,525,060
2025-11-07	102.90	102.90	101.50	102.00	3,564,737
2025-11-06	102.90	102.90	101.00	102.00	812,513
2025-11-05	102.90	102.90	100.40	102.00	1,355,292
2025-11-04	99.05	101.60	98.40	100.70	1,823,499
2025-11-03	99.10	100.30	99.10	99.50	2,081,169
2025-10-31	100.80	101.60	99.60	99.85	2,244,151
2025-10-30	101.70	101.70	100.40	100.40	1,789,974
2025-10-29	103.00	103.60	101.70	101.70	2,740,858
2025-10-28	102.60	103.10	101.70	102.90	2,169,149
2025-10-27	104.40	104.40	101.90	102.50	714,129
2025-10-24	104.40	104.40	101.00	103.10	1,563,551
2025-10-23	104.40	104.40	101.70	102.80	2,299,513
2025-10-22	100.60	104.20	100.00	103.30	8,071,328
2025-10-21	100.90	101.70	99.30	100.00	2,350,803
2025-10-20	98.95	99.85	98.40	99.00	2,864,147
2025-10-17	96.70	98.85	96.70	98.50	1,021,713
2025-10-16	101.00	101.00	97.65	98.80	1,881,650
2025-10-15	98.90	99.15	97.70	98.40	3,887,202
2025-10-14	99.95	100.60	97.95	98.75	3,411,533
2025-10-13	95.35	99.80	95.35	99.80	1,622,850
2025-10-10	96.70	98.65	96.70	97.35	1,093,101
2025-10-09	93.00	97.40	93.00	97.25	2,028,585
2025-10-08	96.20	96.70	95.50	96.15	1,731,117
2025-10-07	96.95	96.95	95.35	96.15	2,300,170
2025-10-06	97.00	97.15	94.10	96.35	2,513,972
2025-10-03	97.50	97.85	96.55	97.45	2,190,589
2025-10-02	97.00	97.20	95.90	97.10	3,350,927
2025-10-01	94.55	98.35	94.55	96.80	4,301,979
2025-09-30	96.30	98.00	95.15	97.75	5,199,472
2025-09-29	95.35	96.20	94.65	95.60	14,348,758
2025-09-26	95.55	96.30	95.05	95.65	1,568,006
2025-09-25	96.60	97.35	95.10	95.10	2,320,637
2025-09-24	98.75	98.75	96.50	97.25	4,807,017
2025-09-23	96.05	98.50	96.05	96.85	2,654,294
2025-09-22	98.75	98.75	96.40	97.25	3,229,555
2025-09-19	96.05	98.35	96.05	97.40	4,817,714
2025-09-18	96.90	98.15	96.50	98.00	3,509,477
2025-09-17	97.90	97.90	95.80	97.15	5,320,967
2025-09-16	97.40	97.80	95.45	95.80	4,171,252
2025-09-15	95.75	97.95	95.75	97.40	5,097,013
2025-09-12	99.95	99.95	97.10	97.75	1,601,765
2025-09-11	100.00	100.00	96.75	97.90	2,083,972
2025-09-10	97.95	97.95	96.20	97.65	5,454,073
2025-09-09	97.50	98.15	96.90	97.10	2,943,641
2025-09-08	99.75	99.75	96.90	97.55	1,857,516
2025-09-05	99.55	99.55	97.40	98.40	5,322,553
2025-09-04	97.05	98.95	96.25	97.85	5,512,838
2025-09-03	98.30	99.05	96.30	96.65	5,365,742
2025-09-02	101.40	101.40	98.30	98.70	2,195,425
2025-09-01	101.50	102.00	101.20	101.50	802,692
2025-08-29	101.00	101.90	100.60	101.60	4,341,522
2025-08-28	102.20	102.20	100.30	101.10	1,418,870
2025-08-27	100.10	102.30	100.10	101.70	1,345,060
2025-08-26	102.30	102.90	101.40	101.80	3,930,361
2025-08-25	102.70	102.70	102.70	102.70	0
2025-08-22	101.40	103.00	101.10	102.70	7,716,904
2025-08-21	100.10	102.00	100.10	101.60	1,172,171
2025-08-20	100.00	102.00	100.00	101.80	813,152
2025-08-19	100.00	102.10	100.00	100.60	2,394,772
2025-08-18	102.00	102.00	100.30	100.80	2,457,930
2025-08-15	100.00	102.30	100.00	100.30	6,684,626
2025-08-14	100.00	103.30	100.00	101.20	6,699,748
2025-08-13	100.00	102.90	100.00	102.60	16,496,116
2025-08-12	104.90	105.20	100.30	100.30	3,247,963
2025-08-11	105.10	106.00	104.70	104.90	1,364,686
2025-08-08	103.00	106.10	103.00	105.70	1,701,062
2025-08-07	107.00	107.00	104.40	105.40	17,965,705
2025-08-06	104.40	106.90	104.40	106.40	5,038,765
2025-08-05	101.00	104.40	101.00	104.00	6,568,666
2025-08-04	105.30	105.30	102.50	104.00	8,119,792
2025-08-01	103.60	104.20	101.60	102.70	11,772,015
2025-07-31	105.30	105.40	104.10	104.10	10,148,535
2025-07-30	98.80	105.10	98.80	104.60	10,471,809
2025-07-29	101.60	103.30	100.90	102.60	3,604,184
2025-07-28	101.20	102.40	101.00	101.30	2,295,697
2025-07-25	97.00	101.80	97.00	100.70	4,111,441
2025-07-24	97.00	101.00	97.00	100.20	3,866,980
2025-07-23	97.00	100.00	97.00	98.70	4,699,688
2025-07-22	96.70	99.50	96.70	99.25	4,396,659
2025-07-21	92.80	98.20	92.80	98.20	2,290,086
2025-07-18	92.80	96.20	92.80	95.95	4,981,705
2025-07-17	92.80	94.50	92.80	93.45	4,817,200
2025-07-16	95.00	95.25	94.40	94.45	2,648,375
2025-07-15	93.20	96.85	93.20	95.45	2,478,653
2025-07-14	95.05	95.35	94.65	94.65	1,156,230
2025-07-11	91.75	95.35	91.75	95.05	7,991,051
2025-07-10	93.00	94.30	92.00	93.65	1,908,627
2025-07-09	93.00	94.50	93.00	94.10	1,620,458
2025-07-08	94.20	94.80	93.50	94.30	1,706,001
2025-07-07	96.80	96.80	94.75	94.75	973,295
2025-07-04	96.80	96.80	94.65	95.50	1,439,413
2025-07-03	95.00	96.75	95.00	95.75	2,024,098
2025-07-02	97.00	97.40	94.15	94.65	9,008,319
2025-07-01	98.15	98.40	96.65	97.50	5,019,800
2025-06-30	97.30	97.65	96.30	97.50	3,553,054
2025-06-27	95.25	97.10	95.25	96.30	1,603,966
2025-06-26	94.70	97.00	94.35	96.45	5,127,012
2025-06-25	97.45	97.45	95.95	96.25	1,240,751
2025-06-24	96.50	97.00	95.70	95.85	2,066,947
2025-06-23	95.00	96.50	95.00	96.40	3,778,630
2025-06-20	97.45	97.45	95.90	96.40	4,987,465
2025-06-19	93.30	96.45	93.30	95.70	1,813,103
2025-06-18	96.60	97.10	94.70	97.10	2,895,706
2025-06-17	96.30	96.30	93.70	95.10	3,230,170
2025-06-16	92.55	94.40	92.55	94.25	3,231,910
2025-06-13	92.65	94.50	92.65	93.40	1,232,851
2025-06-12	94.00	94.95	93.55	94.80	2,928,280
2025-06-11	96.60	97.00	94.80	95.10	2,825,577
2025-06-10	95.70	97.75	95.70	97.05	2,858,454
2025-06-09	100.00	100.00	96.90	97.10	5,178,793
2025-06-06	95.70	97.75	95.70	97.65	4,978,351
2025-06-05	100.00	100.00	96.20	96.95	3,022,519
2025-06-04	100.00	100.00	96.50	97.30	3,007,387
2025-06-03	98.50	99.25	96.90	97.30	8,469,662
2025-06-02	93.45	98.10	93.45	97.10	1,493,856
2025-05-30	95.00	95.90	94.85	95.35	5,779,260
2025-05-29	93.75	94.55	93.70	94.45	1,121,515
2025-05-28	93.75	93.75	92.35	93.60	4,216,862
2025-05-27	93.75	93.75	90.95	92.60	2,248,952
2025-05-26	91.45	91.45	91.45	91.45	2,000
2025-05-23	93.75	93.75	89.85	91.45	3,066,718
2025-05-22	90.60	91.95	90.50	91.15	1,953,052
2025-05-21	94.90	94.90	92.50	93.10	1,441,885
2025-05-20	94.90	94.90	93.15	94.00	1,479,418
2025-05-19	90.60	93.70	90.60	93.70	1,227,382
2025-05-16	92.15	93.70	92.00	93.70	1,159,051
2025-05-15	91.10	92.60	90.85	92.60	2,014,309
2025-05-14	91.35	92.20	91.05	91.85	2,832,585
2025-05-13	92.00	92.45	90.75	91.25	3,457,609
2025-05-12	91.20	92.90	91.20	91.60	1,367,461
2025-05-09	94.90	94.90	91.90	92.70	2,276,320
2025-05-08	93.70	93.95	91.75	92.15	3,334,118
2025-05-07	95.00	95.00	91.65	93.05	2,715,773
2025-05-06	95.00	95.00	91.90	93.40	5,182,940
2025-05-05	93.10	93.10	93.10	93.10	0
2025-05-02	92.10	95.15	92.10	93.10	1,774,824
2025-05-01	90.15	96.00	90.15	95.80	1,562,838
2025-04-30	94.10	94.10	91.75	92.45	3,371,298
2025-04-29	93.10	93.70	91.60	92.30	2,618,256
2025-04-28	93.15	93.65	91.90	92.50	5,166,184
2025-04-25	92.15	93.05	90.75	93.05	2,742,190
2025-04-24	90.30	91.55	90.30	91.00	2,946,309
2025-04-23	91.85	91.85	90.35	90.70	1,570,850
2025-04-22	90.50	91.70	90.10	90.50	4,076,082
2025-04-21	90.20	90.20	90.20	90.20	0
2025-04-18	90.20	90.20	90.20	90.20	0
2025-04-17	89.50	90.30	88.70	90.20	1,582,803
2025-04-16	87.70	89.30	87.40	89.30	2,275,913
2025-04-15	85.05	87.65	85.05	87.55	1,951,887
2025-04-14	84.30	85.80	83.50	85.50	1,560,541
2025-04-11	82.85	83.15	80.65	82.55	2,134,741
2025-04-10	80.00	82.60	79.65	80.90	4,635,562
2025-04-09	81.10	81.10	75.95	77.10	7,403,808
2025-04-08	78.25	82.10	78.25	81.25	2,800,839
2025-04-07	82.00	82.30	78.20	78.85	5,550,933
2025-04-04	86.00	86.80	83.35	83.35	13,268,352
2025-04-03	82.40	86.65	82.40	86.55	8,380,925
2025-04-02	84.05	85.50	83.35	83.95	2,411,014
2025-04-01	84.50	85.85	84.45	85.50	2,371,447
2025-03-31	86.50	86.50	84.35	84.50	2,615,065
2025-03-28	85.85	86.10	85.00	85.00	1,988,746
2025-03-27	82.75	85.45	82.75	85.45	2,443,617
2025-03-26	83.30	84.00	83.15	83.50	2,589,278
2025-03-25	83.65	84.25	83.40	83.60	1,778,983
2025-03-24	85.65	86.60	83.40	83.40	2,314,971
2025-03-21	85.90	87.05	85.90	86.45	28,219,036
2025-03-20	85.65	87.30	85.65	86.85	10,246,863
2025-03-19	87.60	87.60	85.90	86.60	4,638,121
2025-03-18	85.50	87.15	85.40	86.15	3,741,999
2025-03-17	85.85	85.85	84.75	85.15	1,442,287
2025-03-14	84.00	85.35	83.95	84.80	2,706,809
2025-03-13	84.80	84.80	83.45	84.00	3,809,184
2025-03-12	81.80	83.55	81.80	83.45	2,302,577
2025-03-11	81.80	83.95	81.80	82.05	5,490,475
2025-03-10	79.40	83.20	79.40	82.55	4,043,878
2025-03-07	76.65	79.20	76.65	79.15	10,524,454
2025-03-06	79.80	79.80	76.65	78.00	3,829,799
2025-03-05	77.15	79.05	77.15	78.40	3,817,331
2025-03-04	80.25	80.25	77.20	77.55	2,369,388
2025-03-03	77.40	78.90	77.40	77.90	1,544,367
2025-02-28	80.25	80.25	77.60	78.70	3,728,224
2025-02-27	78.00	79.00	77.50	77.75	2,553,685
2025-02-26	79.00	80.05	79.00	79.55	2,072,948
2025-02-25	78.00	80.00	78.00	79.50	3,357,710
2025-02-24	78.85	79.75	78.30	78.45	20,990,763
2025-02-21	77.80	79.05	77.80	78.60	5,389,629
2025-02-20	77.40	78.40	77.40	78.00	6,970,938
2025-02-19	79.85	79.85	77.25	77.85	5,939,299
2025-02-18	79.85	79.85	77.30	77.50	7,248,168
2025-02-17	78.55	78.60	77.75	77.85	1,843,755
2025-02-14	77.85	79.20	77.85	78.35	1,816,019
2025-02-13	77.00	79.05	77.00	78.90	4,963,288
2025-02-12	77.50	79.80	77.50	78.55	7,621,247
2025-02-11	78.30	79.15	78.05	78.20	3,919,387
2025-02-10	77.00	79.30	77.00	78.70	5,788,273
2025-02-07	78.40	78.85	77.20	77.20	4,956,418
2025-02-06	77.50	79.60	77.50	78.30	6,122,868
2025-02-05	76.75	77.70	76.75	77.70	10,032,330
2025-02-04	77.15	78.05	76.80	76.85	6,018,507
2025-02-03	78.75	78.90	76.85	77.75	10,754,943
2025-01-31	79.00	80.50	79.00	80.15	1,971,038
2025-01-30	79.65	80.85	78.20	80.05	3,304,882
2025-01-29	78.15	78.75	77.45	77.45	5,712,433
2025-01-28	75.55	79.80	75.55	78.10	6,366,453
2025-01-27	78.55	78.55	76.05	76.70	4,799,991
2025-01-24	75.55	77.65	75.55	75.95	3,302,449
2025-01-23	78.25	78.25	76.15	76.80	7,062,120
2025-01-22	80.30	80.30	76.90	77.00	3,304,503
2025-01-21	78.50	79.25	78.30	78.30	3,560,250
2025-01-20	80.30	80.30	78.70	79.00	5,010,428
2025-01-17	78.80	80.10	78.75	80.10	3,550,788
2025-01-16	75.20	78.65	75.20	78.60	6,142,711
2025-01-15	74.25	76.50	74.25	76.50	2,966,946
2025-01-14	75.50	75.50	73.50	73.70	3,929,469
2025-01-13	73.65	74.00	72.85	73.10	3,637,555
2025-01-10	75.50	75.50	73.15	73.15	4,296,946
2025-01-09	73.15	73.75	72.65	73.35	13,060,924
2025-01-08	75.80	76.00	73.00	73.20	5,346,478
2025-01-07	77.80	77.95	75.50	75.50	8,140,454
2025-01-06	77.40	78.75	77.40	77.75	2,069,617
2025-01-03	79.35	79.35	77.80	78.00	996,558
2025-01-02	78.65	78.65	77.75	78.25	1,104,237
2025-01-01	78.50	78.50	78.50	78.50	0
2024-12-31	78.30	78.80	77.70	78.50	944,770
2024-12-30	77.30	78.00	77.30	77.85	1,052,948
2024-12-27	79.35	79.35	77.30	78.00	11,112,214
2024-12-26	78.20	78.20	78.20	78.20	0
2024-12-25	78.20	78.20	78.20	78.20	0
2024-12-24	77.45	78.20	77.40	78.20	433,109
2024-12-23	79.35	79.35	77.15	77.45	808,856
2024-12-20	78.65	78.65	75.75	78.35	5,497,563
2024-12-19	79.25	79.65	77.40	77.55	4,522,298
2024-12-18	79.90	79.95	79.50	79.50	17,926,581
2024-12-17	79.65	80.50	79.15	79.65	3,540,128
2024-12-16	82.00	82.15	80.10	80.40	5,150,885
2024-12-13	82.55	83.35	82.10	82.15	2,234,238
2024-12-12	84.40	84.45	82.35	82.75	1,730,987
2024-12-11	87.65	87.65	84.95	85.90	1,201,335
2024-12-10	86.15	86.85	85.85	86.50	2,866,651
2024-12-09	87.15	87.90	86.15	86.75	2,341,539
2024-12-06	87.00	88.35	86.95	87.20	1,382,549
2024-12-05	88.35	88.65	87.80	87.80	4,833,046
2024-12-04	84.55	88.65	84.55	88.45	4,345,057
2024-12-03	86.25	87.40	85.70	86.80	20,302,407
2024-12-02	84.55	86.60	84.55	85.90	1,585,963
2024-11-29	85.85	87.30	85.85	86.65	6,844,155
2024-11-28	87.50	87.50	85.70	86.85	2,816,375
2024-11-27	87.50	87.50	85.00	86.25	2,211,297
2024-11-26	85.00	85.95	84.55	84.55	3,119,888
2024-11-25	87.50	87.50	85.50	86.00	5,892,002
2024-11-22	84.50	87.05	84.50	86.00	9,218,345
2024-11-21	85.55	85.55	84.15	84.60	17,454,892
2024-11-20	87.35	87.35	84.45	84.45	5,679,269
2024-11-19	86.45	88.90	86.35	87.50	8,215,496
2024-11-18	87.95	88.60	85.10	87.50	10,143,642
2024-11-15	85.95	88.80	85.95	88.50	3,476,604
2024-11-14	85.40	86.85	85.00	86.80	2,584,735
2024-11-13	87.00	87.35	85.00	85.35	1,700,576
2024-11-12	88.55	88.55	86.85	86.85	3,043,021
2024-11-11	88.65	89.25	88.55	88.70	1,288,146
2024-11-08	87.90	88.95	87.90	88.45	1,009,337
2024-11-07	85.40	88.60	85.40	88.20	2,720,467
2024-11-06	92.00	92.00	85.50	85.50	4,811,878
2024-11-05	88.95	89.30	88.05	88.05	3,601,388
2024-11-04	88.80	89.25	87.60	87.60	1,874,501
2024-11-01	90.25	90.25	88.45	88.70	3,648,922
2024-10-31	92.70	92.70	89.20	89.30	3,633,881
2024-10-30	91.65	95.10	91.00	91.00	10,941,052
2024-10-29	94.30	94.30	92.80	93.20	2,730,929
2024-10-28	94.30	94.30	93.20	93.60	1,096,149
2024-10-25	91.65	93.25	91.65	92.85	1,661,911
2024-10-24	91.65	93.15	91.65	92.70	739,116
2024-10-23	91.65	93.50	91.65	93.00	1,543,720
2024-10-22	95.20	95.20	91.85	92.50	2,458,268
2024-10-21	95.20	95.35	93.00	93.00	1,179,248
2024-10-18	96.10	96.10	94.60	95.35	1,372,772
2024-10-17	96.00	96.00	94.70	95.90	2,170,150
2024-10-16	93.20	95.70	93.20	95.10	1,888,884
2024-10-15	92.55	94.90	92.55	94.15	2,724,771
2024-10-14	92.55	94.00	92.55	93.55	1,598,898
2024-10-11	91.10	94.40	91.10	93.90	2,157,800
2024-10-10	91.90	93.15	91.75	92.50	1,263,953
2024-10-09	91.90	93.70	91.90	93.10	1,489,883
2024-10-08	94.85	94.85	92.00	92.70	4,704,018
2024-10-07	93.55	93.95	92.55	92.90	1,611,728
2024-10-04	93.55	95.00	93.55	94.15	1,430,775
2024-10-03	93.80	94.75	93.60	94.45	1,727,865
2024-10-02	98.45	98.45	94.00	94.45	2,545,244
2024-10-01	97.20	98.25	96.30	97.05	3,258,721
2024-09-30	100.00	100.00	96.35	97.60	3,570,941
2024-09-27	99.75	100.10	98.70	99.95	3,040,695
2024-09-26	98.00	99.50	97.40	98.85	10,871,693
2024-09-25	98.00	98.80	96.80	97.35	4,142,651
2024-09-24	100.00	100.00	98.25	98.40	1,652,698
2024-09-23	99.00	100.20	98.75	99.55	1,504,071
2024-09-20	99.80	101.80	99.15	99.15	22,042,047
2024-09-19	100.50	101.20	100.20	101.00	3,481,493
2024-09-18	99.00	101.00	99.00	99.70	2,116,287
2024-09-17	100.80	101.50	100.40	100.40	2,236,248
2024-09-16	99.70	101.20	99.70	101.20	2,305,481
2024-09-13	100.50	101.10	99.85	100.70	1,786,254
2024-09-12	98.45	100.20	98.45	99.90	1,999,569
2024-09-11	99.50	99.50	98.30	99.10	1,973,423
2024-09-10	99.40	99.55	98.30	98.70	1,650,406
2024-09-09	99.00	99.00	97.25	98.30	1,497,197
2024-09-06	97.85	98.60	97.20	98.30	1,454,611
2024-09-05	97.10	98.90	96.30	97.20	2,001,980
2024-09-04	95.35	96.60	94.95	96.30	1,264,727
2024-09-03	97.35	97.35	94.90	96.00	1,350,009
2024-09-02	98.70	98.70	96.50	97.00	1,208,216
2024-08-30	96.40	98.25	96.40	97.85	5,941,941
2024-08-29	100.60	100.60	96.75	97.45	1,357,470
2024-08-28	100.60	100.60	98.15	99.25	973,824
2024-08-27	94.95	100.10	94.95	99.20	6,448,208
2024-08-26	97.05	97.05	97.05	97.05	0
2024-08-23	97.95	97.95	95.70	97.05	1,444,018
2024-08-22	97.95	97.95	95.65	96.30	1,382,354
2024-08-21	95.95	96.15	94.95	95.85	2,105,450
2024-08-20	97.95	97.95	95.20	95.90	1,546,530
2024-08-19	94.95	97.45	94.95	96.25	1,584,119
2024-08-16	97.35	97.35	96.30	96.90	1,043,877
2024-08-15	97.10	97.25	95.50	96.70	1,374,104
2024-08-14	97.00	97.00	95.45	95.45	2,195,918
2024-08-13	94.10	95.95	94.10	95.80	1,832,329
2024-08-12	94.50	96.50	94.15	95.70	1,402,387
2024-08-09	95.10	97.00	95.10	96.15	1,814,685
2024-08-08	92.55	95.30	92.55	94.90	1,934,277
2024-08-07	93.25	94.75	93.25	94.75	1,919,525
2024-08-06	93.65	94.40	92.10	93.30	2,163,955
2024-08-05	96.00	96.00	91.85	93.30	3,458,547
2024-08-02	95.00	96.05	94.10	95.45	2,923,899
2024-08-01	93.70	96.50	93.70	95.60	2,260,146
2024-07-31	93.70	96.05	93.70	94.20	2,169,043
2024-07-30	96.10	96.10	94.00	94.90	1,124,071
2024-07-29	92.50	95.55	92.50	94.85	1,629,151
2024-07-26	95.50	95.50	93.75	94.80	1,180,859
2024-07-25	93.70	93.95	92.65	93.35	1,843,032
2024-07-24	94.00	94.70	93.35	93.60	1,162,667
2024-07-23	96.60	96.60	94.10	94.55	3,930,852
2024-07-22	95.80	96.40	94.15	94.60	2,606,088
2024-07-19	94.05	95.10	94.05	94.65	1,977,802
2024-07-18	97.80	97.80	95.30	95.40	2,806,331
2024-07-17	99.50	99.50	96.00	96.20	6,442,143
2024-07-16	98.20	99.20	96.90	98.30	7,336,679
2024-07-15	96.00	97.30	95.80	96.85	5,321,810
2024-07-12	97.50	97.50	95.90	96.00	6,024,740
2024-07-11	97.15	98.05	95.85	97.60	42,320,817
2024-07-10	95.65	97.45	95.25	97.45	1,929,524
2024-07-09	95.00	96.55	94.90	95.55	812,101
2024-07-08	96.55	96.85	95.10	95.80	1,242,293
2024-07-05	96.20	97.95	96.05	96.55	1,698,417
2024-07-04	96.50	97.20	95.40	95.65	1,399,616
2024-07-03	92.50	95.90	92.50	95.90	2,780,251
2024-07-02	95.00	95.00	92.85	93.40	1,610,193
2024-07-01	95.90	95.90	93.20	94.00	2,327,402
2024-06-28	94.50	94.50	93.15	93.80	1,216,589
2024-06-27	94.00	94.15	93.45	93.75	3,358,378
2024-06-26	95.00	97.05	95.00	96.20	1,987,614
2024-06-25	95.00	97.00	95.00	96.20	1,106,435
2024-06-24	97.00	97.00	95.50	96.60	1,498,486
2024-06-21	95.50	97.75	93.15	96.70	6,500,304
2024-06-20	97.75	98.30	96.80	98.30	3,455,379
2024-06-19	98.60	98.90	96.45	96.55	4,983,301
2024-06-18	95.90	97.15	95.90	96.85	2,772,200
2024-06-17	98.90	98.90	96.10	96.15	1,828,239
2024-06-14	99.75	99.75	96.15	97.00	1,603,730
2024-06-13	99.25	99.25	97.40	98.10	1,455,768
2024-06-12	96.25	98.85	96.25	98.45	5,251,927
2024-06-11	100.00	100.00	96.45	96.85	1,681,842
2024-06-10	99.20	100.80	98.30	98.30	1,900,395
2024-06-07	100.00	101.40	100.00	100.60	2,623,844
2024-06-06	100.60	101.70	99.35	101.20	9,231,943
2024-06-05	100.50	101.00	98.90	100.10	8,102,090
2024-06-04	99.95	100.40	98.85	100.40	2,516,077
2024-06-03	95.85	100.70	95.85	100.70	2,932,008
2024-05-31	95.50	98.05	95.50	97.50	4,699,813
2024-05-30	97.70	97.80	94.80	96.65	3,385,718
2024-05-29	94.80	96.65	94.80	95.25	1,441,291
2024-05-28	97.25	97.40	96.15	96.95	979,468
2024-05-27	96.70	96.70	96.70	96.70	0
2024-05-24	97.70	97.70	96.20	96.70	1,110,119
2024-05-23	97.90	97.90	96.00	96.80	1,245,714
2024-05-22	97.85	98.65	96.90	98.20	1,174,859
2024-05-21	99.45	99.45	97.60	97.70	1,161,184
2024-05-20	99.50	99.50	97.05	98.55	780,485
2024-05-17	99.30	99.30	97.40	98.45	1,191,873
2024-05-16	99.50	99.50	97.75	99.30	2,490,715
2024-05-15	97.45	99.20	97.45	98.55	2,328,675
2024-05-14	96.65	97.50	96.45	97.30	1,150,182
2024-05-13	99.65	99.65	96.90	97.25	955,249
2024-05-10	98.60	99.30	97.90	98.15	998,772
2024-05-09	97.00	99.10	97.00	97.75	1,802,982
2024-05-08	97.10	98.55	97.10	98.45	1,783,333
2024-05-07	99.50	99.50	97.00	98.80	4,014,625
2024-05-06	96.95	96.95	96.95	96.95	0
2024-05-03	98.20	99.05	96.40	96.95	3,080,037
2024-05-02	95.00	98.20	95.00	97.50	1,292,039
2024-05-01	95.70	97.75	95.70	97.75	533,298
2024-04-30	95.90	98.00	95.90	97.40	2,722,605
2024-04-29	96.20	97.20	95.35	97.20	1,587,893
2024-04-26	93.00	96.20	93.00	95.35	2,286,036
2024-04-25	93.00	95.00	93.00	94.20	2,014,756
2024-04-24	95.45	95.65	94.20	94.30	3,869,828
2024-04-23	94.55	95.70	94.00	95.30	5,467,969
2024-04-22	94.55	95.50	93.95	94.55	7,567,347
2024-04-19	92.75	93.75	92.20	93.35	1,233,439
2024-04-18	91.55	94.15	91.55	93.40	5,589,659
2024-04-17	92.00	94.00	92.00	93.25	1,783,519
2024-04-16	92.50	94.50	92.50	93.35	3,256,322
2024-04-15	93.90	96.40	93.90	95.25	2,342,985
2024-04-12	96.95	96.95	94.80	95.10	3,636,754
2024-04-11	94.85	96.70	94.35	95.85	3,127,675
2024-04-10	95.00	97.45	95.00	95.65	1,499,649
2024-04-09	94.00	96.60	94.00	96.10	1,074,065
2024-04-08	95.55	96.35	94.85	96.25	2,200,273
2024-04-05	95.45	96.90	95.35	96.00	2,499,270
2024-04-04	94.60	97.20	94.60	96.95	3,258,119
2024-04-03	95.75	96.65	95.15	95.30	1,845,586
2024-04-02	97.85	97.85	96.30	96.30	5,940,540
2024-04-01	97.95	97.95	97.95	97.95	0
2024-03-29	97.95	97.95	97.95	97.95	0
2024-03-28	96.40	97.95	94.75	97.95	5,277,975
2024-03-27	91.00	96.80	91.00	96.80	5,875,667
2024-03-26	92.35	93.10	91.55	93.10	2,036,821
2024-03-25	91.00	94.00	91.00	92.90	3,529,458
2024-03-22	92.00	92.90	91.55	92.10	1,227,545
2024-03-21	92.90	93.90	91.10	91.35	1,901,961
2024-03-20	90.55	92.30	90.55	92.25	2,167,130
2024-03-19	90.15	91.20	90.05	90.95	987,769
2024-03-18	92.50	92.50	90.55	91.35	1,067,032
2024-03-15	92.00	93.40	90.50	91.25	36,764,994
2024-03-14	90.15	92.25	90.15	90.65	7,438,669
2024-03-13	90.55	91.65	90.50	90.60	9,156,953
2024-03-12	89.50	91.65	89.50	91.20	1,714,572
2024-03-11	90.00	91.45	90.00	90.80	1,283,292
2024-03-08	87.60	91.10	87.60	90.50	2,029,398
2024-03-07	89.15	89.70	87.75	88.55	1,506,839
2024-03-06	88.00	89.40	87.70	87.70	5,995,098
2024-03-05	85.90	88.35	85.90	87.35	3,537,789
2024-03-04	88.05	88.70	87.20	87.20	2,294,043
2024-03-01	87.35	88.70	87.00	88.60	3,739,759
2024-02-29	86.00	87.20	85.65	86.50	4,778,969
2024-02-28	86.15	86.55	84.65	85.65	4,019,783
2024-02-27	85.90	87.30	84.90	86.60	2,686,638
2024-02-26	84.30	86.00	84.30	84.65	5,129,805
2024-02-23	87.30	87.30	85.60	86.20	2,276,562
2024-02-22	86.00	87.25	85.20	87.10	2,979,068
2024-02-21	85.90	85.90	84.25	85.55	3,282,604
2024-02-20	85.25	85.85	83.55	84.55	4,082,976
2024-02-19	83.35	84.65	82.90	84.65	5,788,465
2024-02-16	85.45	85.45	82.60	83.20	3,115,870
2024-02-15	83.60	84.00	83.00	83.15	5,950,916
2024-02-14	83.30	84.10	82.65	82.65	6,817,212
2024-02-13	85.75	85.75	82.45	82.55	5,634,569
2024-02-12	85.55	85.95	84.65	84.65	26,568,446
2024-02-09	85.60	86.00	84.20	84.20	8,129,864
2024-02-08	85.30	86.45	84.80	85.10	4,131,432
2024-02-07	84.90	87.40	84.75	84.75	8,726,611
2024-02-06	85.80	86.70	84.90	85.80	6,108,579
2024-02-05	88.30	90.30	85.75	85.75	6,840,600
2024-02-02	89.50	90.80	88.90	88.90	9,341,533
2024-02-01	90.00	91.30	88.95	89.00	4,425,786
2024-01-31	90.40	91.95	88.95	90.80	3,568,533
2024-01-30	88.50	89.55	88.50	89.20	1,833,651
2024-01-29	86.50	88.65	86.45	88.65	1,712,015
2024-01-26	86.30	87.00	85.25	87.00	1,764,961
2024-01-25	86.20	86.40	85.30	85.45	2,789,271
2024-01-24	84.80	86.15	84.80	85.85	2,966,793
2024-01-23	87.55	87.55	84.90	84.90	1,904,644
2024-01-22	87.00	87.00	85.20	86.20	1,738,939
2024-01-19	87.15	87.15	85.45	85.65	831,948
2024-01-18	87.75	87.75	85.10	86.10	2,289,724
2024-01-17	89.90	89.90	85.60	85.80	2,418,377
2024-01-16	88.25	88.90	88.00	88.90	1,139,888
2024-01-15	89.40	90.00	87.45	88.65	1,261,423
2024-01-12	89.80	90.65	88.55	89.85	1,330,167
2024-01-11	90.20	90.20	87.65	88.00	874,018
2024-01-10	88.40	90.00	87.70	89.85	4,953,882
2024-01-09	86.70	89.25	86.70	87.65	3,407,124
2024-01-08	87.10	88.90	86.70	88.90	981,126
2024-01-05	90.00	90.20	87.70	88.00	2,438,578
2024-01-04	94.35	94.35	89.95	89.95	7,503,818
2024-01-03	92.00	93.35	90.40	90.45	3,921,635
2024-01-02	91.50	94.35	91.50	93.30	1,449,911
2024-01-01	94.30	94.30	94.30	94.30	0
2023-12-29	94.40	95.05	93.75	94.30	1,411,341
2023-12-28	89.60	95.10	89.60	95.10	1,923,266
2023-12-27	89.15	94.10	89.15	93.85	1,433,035
2023-12-26	94.00	94.00	94.00	94.00	0
2023-12-25	94.00	94.00	94.00	94.00	0
2023-12-22	90.95	94.00	90.60	94.00	1,422,313
2023-12-21	89.35	91.85	89.35	90.70	1,116,613
2023-12-20	89.70	91.80	88.40	91.10	2,145,483
2023-12-19	88.45	90.30	88.40	88.60	2,248,973
2023-12-18	91.50	91.50	88.05	89.10	1,281,128
2023-12-15	91.50	91.50	88.45	90.35	5,358,975
2023-12-14	91.10	91.10	89.00	89.60	5,367,372
2023-12-13	89.30	90.05	88.00	88.70	2,764,984
2023-12-12	87.90	89.20	86.85	87.50	3,036,118
2023-12-11	89.60	89.90	87.95	88.95	2,039,044
2023-12-08	93.15	93.15	89.10	90.00	3,034,998
2023-12-07	93.00	93.00	89.05	90.10	5,523,983
2023-12-06	90.60	91.40	89.80	91.25	17,631,143
2023-12-05	88.30	90.80	88.30	90.80	11,389,704
2023-12-04	88.00	89.45	87.15	88.25	8,115,440
2023-12-01	86.15	89.10	86.15	88.80	2,799,187
2023-11-30	91.10	91.10	87.15	87.85	11,960,598
2023-11-29	90.00	90.00	87.55	88.00	1,040,438
2023-11-28	90.00	90.00	86.20	87.65	2,489,520
2023-11-27	91.10	91.10	88.45	88.45	1,303,469
2023-11-24	88.20	90.75	88.10	89.75	1,468,824
2023-11-23	91.00	91.00	87.45	88.95	1,632,066
2023-11-22	86.70	90.60	86.70	89.40	6,404,116
2023-11-21	88.20	89.50	86.10	86.25	32,327,673
2023-11-20	88.00	89.95	86.80	88.50	17,626,284
2023-11-17	93.00	93.00	90.00	91.35	2,524,901
2023-11-16	91.75	92.00	89.40	89.85	1,045,016
2023-11-15	90.40	92.70	90.30	91.45	2,762,790
2023-11-14	84.90	90.45	84.90	90.40	3,133,813
2023-11-13	87.60	87.60	85.75	86.30	1,161,348
2023-11-10	87.25	87.25	85.85	86.05	847,775
2023-11-09	86.75	87.00	85.50	86.85	1,573,165
2023-11-08	86.65	87.25	85.90	85.90	1,751,206
2023-11-07	84.05	87.10	84.05	86.35	1,624,425
2023-11-06	88.20	88.20	86.15	86.20	2,887,614
2023-11-03	87.70	88.60	86.45	87.40	2,010,354
2023-11-02	81.95	87.20	81.90	86.25	3,092,301
2023-11-01	79.50	81.65	79.50	81.20	1,956,915
2023-10-31	79.45	80.45	79.20	79.80	1,854,808
2023-10-30	78.60	80.80	78.60	79.40	555,547
2023-10-27	79.60	79.75	78.60	79.40	798,225
2023-10-26	80.00	80.00	78.20	78.65	4,212,601
2023-10-25	81.35	81.35	77.90	78.70	1,772,815
2023-10-24	82.25	82.30	80.60	80.60	978,788
2023-10-23	81.00	82.60	80.05	81.50	1,250,192
2023-10-20	82.45	82.75	81.10	82.25	1,857,125
2023-10-19	83.55	83.90	81.90	82.00	2,293,248
2023-10-18	84.30	84.30	82.65	82.65	3,276,926
2023-10-17	84.05	84.35	83.35	83.45	5,910,681
2023-10-16	84.65	84.65	83.35	84.05	3,035,202
2023-10-13	84.95	85.75	83.00	83.15	2,404,233
2023-10-12	85.60	86.80	84.95	85.45	8,748,210
2023-10-11	85.10	85.95	84.80	85.45	4,434,122
2023-10-10	86.25	86.55	85.20	85.20	4,634,948
2023-10-09	83.25	84.95	83.25	84.65	1,421,013
2023-10-06	83.25	85.00	83.25	84.70	2,194,046
2023-10-05	87.00	87.00	83.65	84.05	2,177,880
2023-10-04	87.00	87.00	83.90	84.55	1,893,218
2023-10-03	85.80	85.90	84.05	84.55	2,294,760
2023-10-02	86.60	86.85	84.60	85.20	1,510,542
2023-09-29	84.55	86.90	84.55	86.15	3,246,642
2023-09-28	85.80	86.30	84.35	84.80	1,944,746
2023-09-27	87.10	87.45	85.15	85.80	4,463,566
2023-09-26	88.30	88.70	86.85	87.05	7,451,293
2023-09-25	89.55	89.90	87.45	88.35	2,451,667
2023-09-22	89.85	90.70	89.25	89.70	7,937,333
2023-09-21	88.20	91.50	88.15	90.00	5,830,969
2023-09-20	89.00	90.15	89.00	89.20	17,108,080
2023-09-19	88.40	89.00	87.60	88.20	9,105,495
2023-09-18	88.40	88.40	87.35	87.60	2,042,483
2023-09-15	90.60	90.60	88.00	88.40	3,198,677
2023-09-14	85.60	90.30	85.60	90.00	2,343,823
2023-09-13	87.20	88.60	87.05	87.45	6,354,281
2023-09-12	88.00	88.00	86.50	87.15	3,160,484
2023-09-11	87.25	89.90	87.25	88.75	543,691
2023-09-08	88.00	90.30	88.00	89.05	1,118,925
2023-09-07	87.85	89.60	87.35	89.20	1,248,732
2023-09-06	88.00	88.70	87.15	88.20	1,417,538
2023-09-05	85.00	88.70	85.00	88.40	838,063
2023-09-04	86.75	87.95	86.65	87.75	615,155
2023-09-01	87.40	87.90	86.15	87.15	1,880,533
2023-08-31	84.10	87.40	84.10	87.10	2,860,239
2023-08-30	85.35	86.30	85.00	85.90	972,400
2023-08-29	84.90	86.20	84.25	85.65	1,755,620
2023-08-28	83.60	83.60	83.60	83.60	0
2023-08-25	84.00	84.80	83.60	83.60	1,250,155
2023-08-24	83.45	84.30	83.15	84.15	996,261
2023-08-23	81.65	82.80	81.45	82.80	605,755
2023-08-22	81.70	82.35	79.50	81.75	1,345,209
2023-08-21	79.65	80.55	79.30	79.30	1,010,371
2023-08-18	83.90	83.90	80.15	81.10	1,048,394
2023-08-17	83.90	83.90	82.00	82.95	887,766
2023-08-16	83.60	83.95	83.10	83.95	1,259,783
2023-08-15	85.00	85.00	81.35	83.95	1,078,070
2023-08-14	83.30	84.10	82.95	84.00	1,042,643
2023-08-11	83.80	84.30	83.50	84.10	766,273
2023-08-10	83.60	84.90	83.60	84.35	1,682,523
2023-08-09	83.15	83.90	81.85	83.90	1,295,438
2023-08-08	81.55	82.40	79.70	81.70	2,174,080
2023-08-07	81.80	81.80	80.50	81.05	3,110,152
2023-08-04	82.05	82.60	81.40	82.00	1,638,754
2023-08-03	81.75	83.15	81.45	83.00	3,353,034
2023-08-02	82.15	83.35	81.35	83.35	2,118,973
2023-08-01	83.85	83.90	81.05	82.30	1,745,943
2023-07-31	81.95	82.85	81.85	82.55	1,219,794
2023-07-28	83.40	83.40	81.70	82.20	2,047,222
2023-07-27	84.00	85.00	82.90	83.15	4,278,859
2023-07-26	84.80	84.80	82.45	83.00	5,124,042
2023-07-25	82.75	84.10	82.75	83.55	6,788,581
2023-07-24	82.60	83.85	82.55	83.30	9,182,706
2023-07-21	81.40	84.05	81.40	82.35	9,581,006
2023-07-20	84.00	84.60	83.40	83.90	2,804,554
2023-07-19	82.85	85.30	82.80	83.80	7,876,086
2023-07-18	80.65	81.90	80.50	81.15	1,847,192
2023-07-17	82.35	82.75	80.70	80.70	2,158,313
2023-07-14	84.80	84.80	82.40	82.70	1,474,813
2023-07-13	85.50	85.50	84.20	84.85	1,175,687
2023-07-12	83.35	88.60	83.35	87.40	2,358,720
2023-07-11	84.30	86.70	83.70	86.35	1,906,152
2023-07-10	84.30	85.10	83.00	83.55	1,355,661
2023-07-07	82.70	85.40	82.70	84.95	1,821,770
2023-07-06	86.65	86.65	83.05	83.05	2,327,583
2023-07-05	85.80	86.80	85.60	86.60	4,219,604
2023-07-04	88.00	88.00	85.00	86.50	6,350,893
2023-07-03	84.90	85.50	84.45	84.50	3,371,310
2023-06-30	86.25	86.25	84.20	85.35	1,686,839
2023-06-29	84.60	85.45	83.65	84.30	2,070,918
2023-06-28	81.00	85.90	81.00	85.20	4,858,323
2023-06-27	83.50	85.00	83.30	84.15	2,035,322
2023-06-26	83.00	84.45	81.40	84.45	2,927,072
2023-06-23	88.00	88.00	83.15	83.15	1,888,382
2023-06-22	86.00	88.50	86.00	87.75	1,725,236
2023-06-21	88.60	90.10	86.25	87.55	1,973,779
2023-06-20	87.60	89.20	87.60	88.65	1,776,652
2023-06-19	87.40	89.15	86.60	88.65	2,540,406
2023-06-16	86.15	87.80	86.15	87.50	5,720,465
2023-06-15	88.15	88.45	86.55	87.90	1,151,011
2023-06-14	90.00	90.00	86.85	88.50	2,374,975
2023-06-13	90.00	90.00	85.75	86.75	1,473,812
2023-06-12	88.75	88.75	85.60	87.70	1,277,432
2023-06-09	88.00	89.80	88.00	88.90	954,572
2023-06-08	88.00	90.40	88.00	90.20	2,856,262
2023-06-07	90.00	91.30	89.50	90.10	1,512,330
2023-06-06	85.20	90.00	85.20	89.40	1,859,709
2023-06-05	85.00	89.20	84.00	88.30	3,288,002
2023-06-02	83.95	85.30	82.55	84.85	1,853,151
2023-06-01	82.50	83.40	80.85	83.10	2,483,137
2023-05-31	80.60	82.00	78.65	82.00	9,789,086
2023-05-30	77.55	79.70	77.55	79.65	3,367,563
2023-05-29	78.55	78.55	78.55	78.55	0
2023-05-26	80.35	80.35	78.20	78.55	1,132,033
2023-05-25	80.40	80.50	78.20	78.75	1,033,176
2023-05-24	81.00	81.00	78.20	80.35	2,873,055
2023-05-23	80.40	81.40	79.30	80.35	3,515,965
2023-05-22	81.35	81.50	79.00	80.30	1,641,676
2023-05-19	79.10	79.65	78.25	79.55	1,218,334
2023-05-18	78.90	79.00	78.20	78.25	1,145,506
2023-05-17	79.20	79.20	78.00	78.75	1,861,712
2023-05-16	80.25	80.25	78.25	79.65	2,713,621
2023-05-15	79.55	79.55	77.60	78.70	2,198,486
2023-05-12	82.00	82.00	77.70	78.35	1,035,377
2023-05-11	80.65	80.65	78.40	79.40	2,607,814
2023-05-10	78.85	80.60	78.85	80.15	1,512,353
2023-05-09	81.20	81.95	79.10	81.40	2,709,911
2023-05-08	81.95	81.95	81.95	81.95	0
2023-05-05	81.80	83.45	80.85	81.95	1,362,439
2023-05-04	82.50	82.50	81.25	82.10	1,435,652
2023-05-03	81.55	82.20	80.25	82.20	1,200,471
2023-05-02	80.30	81.20	80.00	80.60	953,782
2023-05-01	80.55	80.55	80.55	80.55	0
2023-04-28	81.00	81.00	78.40	80.55	2,706,911
2023-04-27	79.35	81.50	79.35	80.00	866,526
2023-04-26	80.00	80.00	78.10	79.05	1,879,965
2023-04-25	80.00	80.00	77.40	79.15	1,894,947
2023-04-24	77.95	79.05	77.95	78.35	621,249
2023-04-21	76.00	78.75	75.80	78.45	1,637,663
2023-04-20	78.60	78.60	75.30	75.30	2,229,969
2023-04-19	78.00	78.00	75.15	75.40	4,400,069
2023-04-18	81.45	81.45	78.00	78.75	955,064
2023-04-17	80.80	81.20	79.25	80.15	1,324,380
2023-04-14	80.90	81.10	79.10	81.10	2,911,444
2023-04-13	77.90	79.40	77.00	78.45	11,527,015
2023-04-12	78.60	79.60	76.65	79.45	2,275,615
2023-04-11	78.05	79.30	77.25	79.20	2,238,545
2023-04-10	77.95	77.95	77.95	77.95	0
2023-04-07	77.95	77.95	77.95	77.95	0
2023-04-06	78.00	79.00	76.50	77.95	876,270
2023-04-05	79.05	79.35	78.00	78.20	1,711,111
2023-04-04	75.00	79.65	75.00	79.05	2,263,317
2023-04-03	76.00	78.40	75.20	78.40	2,650,709
2023-03-31	74.20	77.20	71.90	76.70	3,082,703
2023-03-30	70.50	73.40	70.50	72.80	2,317,197
2023-03-29	72.00	72.00	69.60	70.10	2,372,416
2023-03-28	73.00	73.00	68.50	69.90	2,996,522
2023-03-27	71.30	71.90	69.70	69.70	1,055,903
2023-03-24	73.00	73.00	70.20	70.70	1,388,733
2023-03-23	70.60	72.70	70.60	72.00	8,670,612
2023-03-22	75.00	75.00	70.30	70.30	2,343,060
2023-03-21	74.20	75.10	72.30	72.30	1,351,717
2023-03-20	75.20	75.80	74.00	74.10	2,087,624
2023-03-17	78.00	78.00	75.20	75.20	10,447,456
2023-03-16	78.40	78.40	74.70	76.20	1,365,523
2023-03-15	79.00	79.70	77.30	77.70	23,071,861
2023-03-14	76.90	80.20	76.90	80.10	3,297,836
2023-03-13	77.20	79.30	76.60	77.80	1,253,892
2023-03-10	77.90	79.00	76.30	79.20	1,507,225
2023-03-09	80.30	81.20	78.00	78.30	1,517,759
2023-03-08	82.00	82.00	79.90	80.70	3,814,678
2023-03-07	81.50	82.40	80.50	81.00	998,533
2023-03-06	81.00	81.60	80.20	81.40	1,276,751
2023-03-03	81.40	82.70	81.00	81.10	1,510,973
2023-03-02	81.70	83.30	81.50	82.10	1,180,938
2023-03-01	81.90	83.30	81.50	81.60	1,645,212
2023-02-28	84.20	84.20	81.90	83.90	2,462,882
2023-02-27	84.20	85.30	83.40	84.50	1,270,150
2023-02-24	84.80	84.80	83.40	84.00	1,112,109
2023-02-23	83.80	84.60	83.00	84.00	1,432,021
2023-02-22	83.40	83.80	82.40	83.30	4,429,147
2023-02-21	86.70	86.70	83.50	84.60	3,894,218
2023-02-20	86.20	86.40	84.90	85.90	1,895,383
2023-02-17	88.50	88.50	85.60	85.60	3,039,516
2023-02-16	87.80	88.50	87.20	87.20	1,523,913
2023-02-15	87.00	88.40	86.70	87.80	1,253,225
2023-02-14	88.10	88.90	86.80	87.70	2,500,763
2023-02-13	87.90	89.00	87.50	88.30	1,426,774
2023-02-10	87.20	88.90	87.20	88.90	1,506,131
2023-02-09	89.80	90.00	87.50	88.30	597,821
2023-02-08	88.80	90.20	88.30	88.30	1,072,699
2023-02-07	89.00	89.80	87.40	88.90	2,223,692
2023-02-06	90.90	91.40	89.30	90.60	1,698,105
2023-02-03	89.50	92.20	88.50	91.80	2,976,639
2023-02-02	83.10	91.50	83.10	91.50	1,709,521
2023-02-01	83.10	85.70	83.10	84.40	1,519,518
2023-01-31	86.00	86.00	84.00	84.50	1,612,908
2023-01-30	85.50	85.50	83.70	85.00	767,605
2023-01-27	86.00	86.60	84.80	86.60	973,813
2023-01-26	84.60	86.20	84.60	84.70	3,152,738
2023-01-25	85.10	85.60	83.70	84.50	1,669,180
2023-01-24	85.00	85.40	83.40	84.90	1,652,104
2023-01-23	82.60	85.10	82.60	83.90	925,578
2023-01-20	80.90	84.30	80.90	83.80	1,599,907
2023-01-19	82.90	83.50	81.90	82.70	2,442,883
2023-01-18	83.20	84.20	82.60	82.70	1,571,717
2023-01-17	84.80	84.80	82.70	83.70	1,473,001
2023-01-16	84.00	85.20	84.00	84.80	1,197,397
2023-01-13	85.00	85.50	84.30	84.90	859,593
2023-01-12	84.10	85.50	83.80	85.00	2,709,652
2023-01-11	81.10	84.30	80.00	84.30	3,792,232
2023-01-10	79.50	81.30	79.20	80.90	1,463,528
2023-01-09	79.20	80.80	79.20	80.10	617,160
2023-01-06	80.20	80.80	79.40	80.70	814,326
2023-01-05	81.50	81.50	80.10	80.40	2,322,627
2023-01-04	78.70	81.00	78.00	80.00	2,462,322
2023-01-03	73.60	78.60	73.60	77.20	8,287,576
2023-01-02	74.00	74.00	74.00	74.00	0
2022-12-30	76.00	76.60	74.00	74.00	442,719
2022-12-29	75.00	75.70	73.70	75.70	866,927
2022-12-28	72.70	74.00	72.40	74.00	1,794,273
2022-12-27	72.70	72.70	72.70	72.70	0
2022-12-26	72.70	72.70	72.70	72.70	0
2022-12-23	74.20	74.90	72.70	72.70	1,604,334
2022-12-22	74.00	75.50	73.30	73.30	1,789,929
2022-12-21	71.90	74.60	71.90	73.40	1,832,968
2022-12-20	71.10	73.90	71.10	72.00	3,341,058
2022-12-19	71.70	74.00	70.60	73.10	2,394,291
2022-12-16	77.00	77.40	70.40	70.40	7,168,776
2022-12-15	79.00	79.60	77.60	77.70	1,465,796
2022-12-14	80.30	80.30	79.10	79.30	4,572,261
2022-12-13	81.00	81.20	77.60	80.00	4,221,107
2022-12-12	78.10	79.30	77.10	78.60	6,654,446
2022-12-09	81.00	81.00	78.30	78.80	1,188,581
2022-12-08	82.00	82.90	79.80	79.80	2,831,655
2022-12-07	84.00	84.20	81.90	83.70	9,210,824
2022-12-06	81.90	84.40	81.90	82.50	2,588,337
2022-12-05	83.00	84.40	82.10	82.30	1,505,669
2022-12-02	81.30	83.10	80.30	82.60	1,388,390
2022-12-01	84.20	84.70	79.70	80.80	2,013,130
2022-11-30	83.80	85.00	82.30	82.40	3,864,890
2022-11-29	83.30	84.90	82.60	82.90	2,452,246
2022-11-28	83.50	83.80	81.90	81.90	11,412,404
2022-11-25	85.20	85.20	82.70	82.90	5,368,709
2022-11-24	84.90	87.50	84.90	85.40	2,760,545
2022-11-23	83.00	85.10	83.00	83.60	4,804,006
2022-11-22	84.00	84.60	82.60	83.70	6,181,774
2022-11-21	83.00	84.40	80.00	82.20	2,524,826
2022-11-18	79.00	82.40	78.00	81.90	2,507,598
2022-11-17	77.40	79.00	77.30	78.40	1,318,268
2022-11-16	78.20	78.90	76.40	77.90	2,887,044
2022-11-15	78.10	79.30	77.50	78.30	2,010,776
2022-11-14	78.00	79.00	76.00	78.70	1,281,539
2022-11-11	75.20	79.80	75.00	79.00	2,944,909
2022-11-10	70.50	75.60	69.80	75.10	2,668,513
2022-11-09	71.40	72.10	70.40	71.10	1,962,831
2022-11-08	72.40	72.40	68.60	71.40	1,654,809
2022-11-07	68.10	70.90	68.10	70.00	2,812,307
2022-11-04	69.50	69.70	68.30	68.80	2,075,848
2022-11-03	69.20	70.00	68.10	68.60	1,121,168
2022-11-02	72.40	72.40	69.90	70.30	2,078,510
2022-11-01	72.00	72.00	70.60	71.60	6,313,632
2022-10-31	70.90	71.30	69.90	70.50	2,345,906
2022-10-28	71.00	71.90	69.60	70.40	3,394,629
2022-10-27	72.00	72.30	70.30	71.50	5,549,999
2022-10-26	70.90	71.00	69.60	70.80	2,153,762
2022-10-25	68.10	70.70	67.60	70.00	6,768,824
2022-10-24	68.60	69.50	66.80	68.20	2,422,925
2022-10-21	68.70	70.60	67.90	69.20	1,825,275
2022-10-20	72.00	72.00	69.00	70.30	1,946,863
2022-10-19	73.40	73.40	69.60	69.70	6,325,810
2022-10-18	73.10	73.40	71.40	71.60	2,078,837
2022-10-17	70.00	73.30	70.00	72.40	1,574,304
2022-10-14	68.30	72.00	68.30	70.30	3,829,481
2022-10-13	66.30	69.80	65.20	67.70	3,238,494
2022-10-12	68.00	68.70	65.60	66.60	3,806,069
2022-10-11	71.00	71.00	68.60	68.60	2,992,757
2022-10-10	68.00	71.50	68.00	70.20	3,179,938
2022-10-07	70.20	70.50	68.80	69.00	3,628,379
2022-10-06	67.20	70.80	67.20	70.80	4,350,684
2022-10-05	70.90	71.50	67.80	68.90	2,251,695
2022-10-04	70.90	70.90	68.40	69.80	5,468,990
2022-10-03	69.00	69.80	67.90	68.80	3,653,640
2022-09-30	65.70	70.70	65.40	70.70	8,490,556
2022-09-29	68.00	69.40	65.80	66.50	3,023,482
2022-09-28	67.40	70.10	64.20	69.80	6,066,061
2022-09-27	71.60	72.20	67.20	67.50	3,416,693
2022-09-26	72.00	73.40	69.70	71.50	3,527,699
2022-09-23	72.10	73.20	70.80	72.30	3,197,985
2022-09-22	77.10	77.10	72.60	72.80	2,378,392
2022-09-21	75.00	78.00	75.00	75.70	3,454,086
2022-09-20	80.00	81.70	74.90	75.50	3,667,849
2022-09-19	82.10	82.10	82.10	82.10	0
2022-09-16	78.00	82.10	77.90	82.10	11,269,111
2022-09-15	80.20	80.60	78.20	79.10	2,136,168
2022-09-14	81.90	81.90	78.80	80.10	6,553,026
2022-09-13	83.30	83.30	79.80	80.40	4,292,827
2022-09-12	82.00	83.40	81.10	82.40	2,612,405
2022-09-09	80.10	81.40	79.60	80.70	1,658,793
2022-09-08	80.60	80.60	78.60	79.20	2,239,786
2022-09-07	79.30	80.30	79.30	79.80	1,412,366
2022-09-06	78.40	80.10	77.80	79.40	2,362,391
2022-09-05	79.70	80.60	78.60	78.60	2,284,603
2022-09-02	77.90	80.40	77.20	80.00	3,859,565
2022-09-01	80.00	80.60	77.90	78.10	1,733,095
2022-08-31	81.80	81.80	79.70	81.30	3,671,406
2022-08-30	82.60	83.90	81.40	81.60	2,097,660
2022-08-29	83.20	83.20	83.20	83.20	0
2022-08-26	84.90	84.90	82.90	83.20	1,236,137
2022-08-25	84.50	85.10	84.00	84.50	2,321,845
2022-08-24	85.00	85.00	83.00	84.60	2,558,555
2022-08-23	85.20	86.10	84.60	84.90	3,058,363
2022-08-22	87.40	87.90	85.70	85.90	1,559,068
2022-08-19	90.00	90.10	87.70	87.70	4,783,479
2022-08-18	90.30	91.70	90.10	90.10	2,313,530
2022-08-17	93.00	93.50	90.00	90.30	1,329,767
2022-08-16	96.30	96.30	93.40	93.70	1,632,266
2022-08-15	96.00	96.00	95.20	95.30	1,541,386
2022-08-12	94.10	96.50	94.10	96.20	3,371,620
2022-08-11	95.50	95.70	94.00	94.60	2,731,340
2022-08-10	91.40	95.60	90.50	94.50	3,481,334
2022-08-09	95.10	95.10	90.50	91.20	1,877,443
2022-08-08	93.50	96.10	93.50	95.20	3,011,270
2022-08-05	94.90	94.90	92.80	94.00	4,030,760
2022-08-04	93.60	95.00	93.60	94.00	4,001,734
2022-08-03	94.20	94.80	93.60	93.90	10,812,799
2022-08-02	93.50	94.60	92.20	93.50	3,384,128
2022-08-01	94.60	95.50	94.00	94.80	2,906,756
2022-07-29	94.40	96.20	94.30	95.50	2,149,382
2022-07-28	90.50	94.50	90.50	93.90	12,541,170
2022-07-27	90.00	92.00	90.00	91.20	4,376,374
2022-07-26	93.40	93.40	90.40	91.20	1,624,530
2022-07-25	94.80	95.40	93.40	93.50	1,877,219
2022-07-22	95.00	96.40	92.00	94.90	4,244,235
2022-07-21	92.80	94.10	92.00	94.10	2,695,624
2022-07-20	92.30	93.00	91.70	91.90	1,653,983
2022-07-19	90.00	91.30	88.90	91.30	3,013,495
2022-07-18	91.00	91.20	89.10	89.10	3,678,710
2022-07-15	87.50	90.20	86.60	88.50	4,951,523
2022-07-14	88.90	89.30	85.80	86.90	5,312,188
2022-07-13	90.00	90.30	87.90	88.70	3,790,050
2022-07-12	92.20	92.20	88.70	89.50	1,927,771
2022-07-11	92.50	92.50	90.20	91.20	3,639,171
2022-07-08	90.10	92.10	90.00	91.50	5,165,121
2022-07-07	90.90	91.70	89.50	90.50	2,574,026
2022-07-06	88.00	90.90	87.60	90.80	7,428,835
2022-07-05	89.00	89.40	86.00	87.30	3,644,119
2022-07-04	90.60	90.60	86.70	86.70	1,576,398
2022-07-01	89.80	90.60	88.10	89.20	2,469,601
2022-06-30	91.70	92.00	88.60	89.20	4,451,709
2022-06-29	94.60	94.60	91.80	91.80	3,242,580
2022-06-28	95.00	96.50	94.80	95.10	2,828,934
2022-06-27	96.70	98.80	95.40	96.10	4,444,588
2022-06-24	94.10	97.00	94.10	96.10	3,473,363
2022-06-23	92.60	94.00	92.00	92.80	4,757,963
2022-06-22	94.50	94.50	90.70	92.30	2,765,299
2022-06-21	92.90	95.30	92.90	93.60	2,703,611
2022-06-20	94.60	95.20	92.10	92.50	5,550,994
2022-06-17	96.00	96.00	93.20	93.20	9,101,122
2022-06-16	100.00	101.20	94.10	94.10	6,476,730
2022-06-15	103.80	104.00	100.00	100.00	3,029,100
2022-06-14	106.80	107.80	102.40	103.00	4,053,107
2022-06-13	110.00	110.20	105.60	106.80	1,974,491
2022-06-10	114.00	114.00	109.60	110.60	4,784,251
2022-06-09	114.40	116.20	112.60	113.40	10,155,579
2022-06-08	116.20	116.20	114.00	115.20	2,526,565
2022-06-07	111.20	116.00	111.20	114.60	3,119,847
2022-06-06	114.20	114.20	111.60	113.60	5,886,328
2022-06-03	112.80	112.80	112.80	112.80	0
2022-06-02	112.80	112.80	112.80	112.80	0
2022-06-01	116.60	117.40	112.20	112.80	1,384,336
2022-05-31	116.80	116.80	114.40	115.80	3,756,985
2022-05-30	112.40	117.60	112.40	116.40	3,146,180
2022-05-27	112.80	112.80	111.40	112.60	3,746,313
2022-05-26	111.00	112.20	110.20	111.40	2,277,057
2022-05-25	112.00	112.00	110.20	110.60	2,789,336
2022-05-24	112.60	113.40	110.20	111.00	2,271,951
2022-05-23	113.40	114.20	112.20	113.60	3,449,435
2022-05-20	113.60	115.60	112.60	113.80	2,211,924
2022-05-19	115.40	115.40	111.20	114.00	3,572,347
2022-05-18	113.60	119.00	113.60	115.60	4,131,624
2022-05-17	113.40	114.40	112.60	113.80	1,670,344
2022-05-16	114.60	116.40	113.60	113.60	2,154,335
2022-05-13	111.00	114.60	111.00	114.00	3,358,944
2022-05-12	111.00	111.00	109.20	110.00	1,871,753
2022-05-11	109.80	113.60	109.80	112.40	2,510,301
2022-05-10	109.60	112.20	109.20	109.20	2,584,414
2022-05-09	111.00	111.00	107.20	109.00	3,983,025
2022-05-06	115.00	115.00	111.20	111.60	1,436,607
2022-05-05	114.60	116.20	113.00	116.00	2,746,528
2022-05-04	115.60	117.00	112.00	112.60	2,377,929
2022-05-03	121.20	121.20	116.00	116.20	2,438,992
2022-05-02	121.40	121.40	121.40	121.40	0
2022-04-29	118.00	121.80	118.00	121.40	3,640,408
2022-04-28	118.40	119.20	117.40	118.60	6,630,767
2022-04-27	118.60	120.80	117.80	118.20	3,538,224
2022-04-26	116.00	119.40	116.00	118.20	3,708,360
2022-04-25	116.40	117.00	114.80	116.80	2,947,432
2022-04-22	120.20	120.40	117.00	117.00	1,665,230
2022-04-21	120.00	122.80	119.40	120.20	1,759,068
2022-04-20	119.00	119.60	116.40	119.60	2,583,401
2022-04-19	120.80	121.40	117.60	117.60	2,211,886
2022-04-18	119.80	119.80	119.80	119.80	0
2022-04-15	119.80	119.80	119.80	119.80	0
2022-04-14	119.00	120.60	118.60	119.80	2,182,234
2022-04-13	119.60	120.20	118.80	120.00	2,063,440
2022-04-12	121.00	121.20	117.60	120.40	1,993,456
2022-04-11	123.20	124.40	121.40	122.40	1,723,567
2022-04-08	121.00	123.40	121.00	122.00	2,059,774
2022-04-07	122.20	122.20	120.00	120.80	3,278,050
2022-04-06	126.00	126.00	121.00	122.40	3,563,682
2022-04-05	127.00	127.00	124.80	125.00	3,183,825
2022-04-04	128.00	128.00	125.80	126.40	1,526,574
2022-04-01	127.40	128.40	125.80	127.00	1,721,783
2022-03-31	126.40	129.20	125.40	125.40	2,242,260
2022-03-30	128.80	129.60	126.40	127.80	1,541,379
2022-03-29	125.60	128.60	125.20	128.60	4,057,731
2022-03-28	123.20	126.20	123.20	126.00	1,715,213
2022-03-25	124.60	125.40	122.60	123.00	1,941,788
2022-03-24	124.20	126.40	123.60	124.80	1,968,576
2022-03-23	124.80	127.20	124.80	126.00	1,617,068
2022-03-22	121.60	127.60	121.60	126.00	2,791,951
2022-03-21	122.20	124.00	120.00	120.40	1,819,629
2022-03-18	126.60	127.60	122.20	123.80	20,443,204
2022-03-17	128.60	131.00	126.20	129.20	1,020,187
2022-03-16	123.40	130.40	123.40	128.60	3,334,615
2022-03-15	120.00	125.20	120.00	124.40	2,408,246
2022-03-14	120.00	126.40	120.00	126.00	2,802,174
2022-03-11	121.00	125.40	121.00	122.00	3,439,276
2022-03-10	119.60	123.40	118.00	123.00	2,021,503
2022-03-09	119.20	121.40	115.80	120.00	3,948,199
2022-03-08	111.60	116.80	111.60	113.80	2,847,622
2022-03-07	118.60	118.60	111.00	113.00	2,728,112
2022-03-04	124.80	125.60	119.40	119.40	2,498,465
2022-03-03	123.60	127.20	123.60	123.60	4,296,242
2022-03-02	122.60	125.00	121.20	124.60	3,133,432
2022-03-01	126.00	126.00	122.00	122.80	2,337,469
2022-02-28	127.80	127.80	122.20	125.60	5,887,405
2022-02-25	122.20	127.40	121.60	126.40	2,893,844
2022-02-24	121.00	123.40	119.00	122.20	2,003,045
2022-02-23	127.80	127.80	124.20	124.60	1,077,019
2022-02-22	123.60	126.60	121.40	125.20	2,919,187
2022-02-21	127.20	128.20	125.20	125.20	3,078,107
2022-02-18	128.00	128.00	125.20	126.20	1,205,251
2022-02-17	132.40	132.60	126.00	126.40	2,031,956
2022-02-16	137.00	137.00	132.00	132.00	2,759,499
2022-02-15	130.80	135.00	130.00	135.00	3,410,995
2022-02-14	132.60	132.60	129.80	131.40	3,227,134
2022-02-11	134.40	134.40	129.80	133.80	3,262,581
2022-02-10	132.40	133.60	131.40	132.60	1,826,305
2022-02-09	126.20	132.00	126.20	131.00	2,329,588
2022-02-08	129.00	129.40	125.80	128.20	843,227
2022-02-07	129.20	129.60	126.40	128.20	2,423,510
2022-02-04	135.00	135.00	128.40	128.60	1,618,212
2022-02-03	134.00	135.20	133.00	133.60	3,139,257
2022-02-02	132.00	135.20	132.00	134.20	3,240,294
2022-02-01	130.00	132.40	129.80	132.00	3,680,548
2022-01-31	129.60	130.20	127.80	129.20	1,891,955
2022-01-28	128.00	128.20	124.80	127.20	3,208,460
2022-01-27	127.60	127.80	125.40	126.60	1,123,090
2022-01-26	130.00	130.00	125.20	127.00	2,722,559
2022-01-25	127.20	127.80	124.00	124.40	10,010,107
2022-01-24	130.60	131.00	125.80	125.80	4,936,382
2022-01-21	129.80	132.00	129.20	130.00	2,860,569
2022-01-20	132.60	132.80	129.60	129.60	5,782,201
2022-01-19	134.80	134.80	130.40	132.40	2,319,399
2022-01-18	134.80	135.20	131.60	132.00	9,998,823
2022-01-17	134.60	136.20	134.60	135.60	1,455,236
2022-01-14	137.80	137.80	134.80	136.00	2,080,617
2022-01-13	137.60	138.20	136.20	136.80	1,532,532
2022-01-12	135.00	138.40	135.00	137.40	2,718,572
2022-01-11	140.00	140.00	135.00	135.00	3,299,362
2022-01-10	140.00	140.00	137.60	138.80	1,585,159
2022-01-07	143.00	143.00	139.40	140.80	1,936,491
2022-01-06	141.20	142.80	140.40	142.00	1,226,764
2022-01-05	142.20	143.80	141.40	142.80	2,795,345
2022-01-04	142.20	145.20	141.00	142.40	3,067,493
2022-01-03	141.40	141.40	141.40	141.40	0
2021-12-31	142.40	142.40	141.40	141.40	621,749
2021-12-30	139.00	143.00	139.00	142.80	1,255,851
2021-12-29	139.20	141.20	138.60	140.80	2,472,715
2021-12-28	141.00	141.00	141.00	141.00	0
2021-12-27	141.00	141.00	141.00	141.00	0
2021-12-24	141.20	141.20	138.80	141.00	1,352,498
2021-12-23	136.00	140.60	136.00	139.00	1,511,459
2021-12-22	136.80	137.40	135.00	136.20	1,153,129
2021-12-21	137.00	138.40	136.60	136.60	779,415
2021-12-20	137.00	138.00	134.20	136.60	1,579,583
2021-12-17	134.60	136.80	134.40	136.20	3,182,461
2021-12-16	135.80	136.00	134.60	136.00	1,394,352
2021-12-15	135.00	135.80	133.80	135.80	3,383,311
2021-12-14	137.40	137.60	134.20	135.60	2,563,013
2021-12-13	139.20	140.20	136.20	137.40	2,404,313
2021-12-10	141.00	141.80	139.60	140.00	1,552,576
2021-12-09	142.20	142.80	141.00	141.40	1,409,423
2021-12-08	142.40	145.00	141.40	142.20	2,549,806
2021-12-07	137.80	143.20	137.80	142.40	2,868,724
2021-12-06	137.60	137.60	136.00	137.40	1,488,439
2021-12-03	137.60	138.60	136.20	138.00	3,255,085
2021-12-02	136.80	138.80	135.80	138.60	2,398,635
2021-12-01	135.40	137.80	135.20	137.80	2,088,458
2021-11-30	135.80	136.80	133.00	136.40	4,355,800
2021-11-29	136.00	137.60	135.20	136.40	1,533,799
2021-11-26	137.40	137.40	135.00	135.60	2,027,674
2021-11-25	138.20	139.00	137.60	138.60	1,314,992
2021-11-24	139.40	139.40	136.40	138.00	1,435,462
2021-11-23	142.00	142.00	138.20	139.40	4,221,776
2021-11-22	143.20	143.20	141.80	142.60	1,345,013
2021-11-19	144.20	145.00	141.60	142.40	9,610,647
2021-11-18	142.80	144.80	142.60	144.00	1,891,980
2021-11-17	142.40	144.80	141.60	143.00	3,835,862
2021-11-16	142.00	143.80	141.60	143.60	1,805,904
2021-11-15	142.00	143.60	140.80	143.00	1,680,568
2021-11-12	142.40	142.40	139.20	141.40	2,236,952
2021-11-11	141.20	142.80	139.80	142.80	2,553,694
2021-11-10	139.00	142.40	137.60	141.20	4,881,910
2021-11-09	133.20	140.00	133.20	138.80	21,216,151
2021-11-08	136.60	136.60	131.40	132.60	2,744,963
2021-11-05	139.00	139.40	137.00	138.00	904,903
2021-11-04	133.60	139.60	133.60	138.40	1,881,035
2021-11-03	135.60	135.60	131.60	134.80	1,482,233
2021-11-02	136.00	136.00	133.00	135.20	1,639,981
2021-11-01	134.20	135.60	133.80	135.40	642,229
2021-10-29	136.20	137.00	134.00	135.20	2,231,903
2021-10-28	135.20	137.80	135.00	137.00	2,270,930
2021-10-27	134.80	135.80	133.60	135.40	2,066,810
2021-10-26	134.60	136.20	133.40	134.00	1,656,939
2021-10-25	134.00	136.00	132.40	134.80	1,563,769
2021-10-22	134.40	135.00	132.40	133.60	5,871,658
2021-10-21	134.20	136.00	134.00	134.40	2,084,931
2021-10-20	134.80	135.60	133.60	134.40	1,838,150
2021-10-19	133.00	136.20	133.00	135.40	1,853,152
2021-10-18	132.00	133.80	131.60	133.80	2,868,570
2021-10-15	132.20	132.20	130.00	131.80	1,784,800
2021-10-14	130.60	132.00	129.80	131.60	3,199,987
2021-10-13	127.60	131.40	127.60	130.20	2,048,240
2021-10-12	124.20	128.00	124.20	127.80	1,589,062
2021-10-11	124.00	126.20	123.80	126.00	1,581,913
2021-10-08	126.20	126.20	124.20	126.00	3,670,141
2021-10-07	126.60	128.40	125.00	125.60	4,876,981
2021-10-06	128.40	129.80	124.40	125.20	6,112,730
2021-10-05	128.80	130.40	127.80	129.40	2,092,040
2021-10-04	129.20	130.80	128.00	128.20	2,856,761
2021-10-01	131.60	131.60	127.80	130.00	2,780,420
2021-09-30	130.00	132.80	130.00	130.80	3,918,702
2021-09-29	132.20	132.40	129.20	129.20	5,679,702
2021-09-28	133.00	133.00	130.40	131.00	4,156,068
2021-09-27	132.60	133.40	131.60	133.00	1,689,323
2021-09-24	135.00	135.00	131.80	132.60	10,469,521
2021-09-23	131.80	135.20	131.40	135.20	8,086,983
2021-09-22	131.80	133.60	131.20	131.60	1,303,471
2021-09-21	131.60	131.80	130.20	131.20	1,112,657
2021-09-20	130.80	130.80	127.00	130.80	3,925,678
2021-09-17	131.20	132.20	129.60	132.20	4,214,172
2021-09-16	129.40	131.40	129.20	131.20	1,454,114
2021-09-15	130.60	130.80	129.20	129.40	1,509,090
2021-09-14	130.60	131.40	130.20	131.40	2,941,751
2021-09-13	130.40	131.60	130.00	130.40	745,370
2021-09-10	129.80	131.20	129.60	130.00	2,258,457
2021-09-09	127.00	129.40	127.00	129.20	5,590,580
2021-09-08	127.60	128.00	125.20	127.20	1,523,994
2021-09-07	127.20	128.40	126.80	127.60	967,531
2021-09-06	126.60	127.80	126.60	127.00	842,740
2021-09-03	127.40	128.00	126.80	127.60	751,321
2021-09-02	127.60	127.80	127.00	127.20	936,936
2021-09-01	124.60	128.40	124.40	128.40	3,471,537
2021-08-31	124.60	124.80	123.20	124.80	856,108
2021-08-30	124.20	124.20	124.20	124.20	0
2021-08-27	122.00	125.40	122.00	124.20	2,547,691
2021-08-26	122.00	123.00	122.00	122.80	451,674
2021-08-25	121.80	122.40	121.00	122.40	2,038,771
2021-08-24	122.40	122.80	121.80	122.40	445,697
2021-08-23	123.40	123.60	122.20	123.40	3,170,755
2021-08-20	123.60	124.80	122.40	124.80	1,211,594
2021-08-19	122.60	124.00	121.60	124.00	1,072,750
2021-08-18	122.00	125.00	121.80	125.00	1,168,988
2021-08-17	122.20	123.20	121.20	121.80	851,202
2021-08-16	123.00	124.40	121.40	122.40	1,296,941
2021-08-13	119.00	123.40	119.00	123.00	1,558,481
2021-08-12	116.60	118.80	116.60	118.60	757,941
2021-08-11	118.00	118.40	117.00	117.60	1,322,693
2021-08-10	120.60	120.60	116.80	117.80	1,664,354
2021-08-09	120.40	121.00	120.00	120.20	844,463
2021-08-06	120.80	120.80	120.00	120.60	852,532
2021-08-05	119.80	121.20	119.80	121.00	1,353,249
2021-08-04	119.60	120.80	119.20	120.40	912,254
2021-08-03	118.20	119.80	117.40	119.80	1,025,217
2021-08-02	119.00	120.40	118.40	119.00	1,147,597
2021-07-30	118.00	120.20	116.60	119.20	1,590,276
2021-07-29	119.00	119.00	116.80	117.60	1,128,215
2021-07-28	120.20	122.00	119.00	119.80	2,730,401
2021-07-27	121.80	122.00	119.80	120.00	3,847,471
2021-07-26	118.60	122.00	117.60	122.00	2,024,299
2021-07-23	116.60	119.00	116.60	119.00	1,528,867
2021-07-22	117.60	117.60	115.40	117.20	1,922,392
2021-07-21	116.60	118.20	116.60	117.00	1,221,216
2021-07-20	115.60	117.00	114.60	116.20	3,003,289
2021-07-19	117.40	117.40	114.60	115.00	3,580,973
2021-07-16	119.60	120.00	117.00	117.40	1,455,225
2021-07-15	116.20	119.40	115.40	118.80	2,139,940
2021-07-14	118.60	118.60	115.60	115.80	1,939,297
2021-07-13	118.60	119.60	118.20	118.60	1,137,625
2021-07-12	118.20	119.40	118.00	119.20	4,390,588
2021-07-09	114.60	119.00	114.60	118.20	4,382,113
2021-07-08	115.40	116.00	114.20	116.00	2,145,155
2021-07-07	115.40	117.00	115.20	116.00	2,149,178
2021-07-06	116.20	117.60	115.80	116.60	1,608,356
2021-07-05	113.60	117.20	113.60	117.20	1,415,694
2021-07-02	112.00	114.00	111.80	114.00	2,414,555
2021-07-01	110.80	112.00	110.80	112.00	2,759,320
2021-06-30	110.00	111.40	109.80	110.60	4,164,718
2021-06-29	111.20	111.20	110.20	110.40	2,275,833
2021-06-28	110.40	111.00	109.40	111.00	2,070,616
2021-06-25	109.40	110.80	109.40	110.60	1,230,439
2021-06-24	110.80	110.80	109.40	110.20	1,748,747
2021-06-23	112.00	112.40	110.00	110.40	1,676,777
2021-06-22	105.80	113.20	105.80	113.20	2,741,495
2021-06-21	107.40	108.00	104.80	105.60	2,447,887
2021-06-18	105.00	108.00	104.60	108.00	5,046,867
2021-06-17	103.60	104.80	103.60	104.60	1,686,580
2021-06-16	104.80	104.80	103.80	104.00	1,532,930
2021-06-15	105.20	105.20	104.40	104.60	1,915,904
2021-06-14	104.40	105.60	104.20	105.00	1,257,058
2021-06-11	102.80	104.60	101.00	103.80	1,436,185
2021-06-10	101.80	102.80	101.40	102.60	1,556,685
2021-06-09	100.20	101.80	100.20	101.80	1,537,874
2021-06-08	101.00	102.60	100.00	100.20	1,153,891
2021-06-07	101.40	102.20	100.40	102.20	679,045
2021-06-04	99.40	101.40	99.40	101.20	892,550
2021-06-03	101.20	101.80	99.70	100.00	934,318
2021-06-02	102.00	102.20	101.40	102.20	655,445
2021-06-01	101.80	102.00	100.80	101.60	875,316
2021-05-28	101.20	102.00	99.60	101.20	1,719,290
2021-05-27	97.20	102.40	96.60	102.40	4,261,461
2021-05-26	95.90	97.20	94.70	97.00	2,048,125
2021-05-25	100.00	100.20	94.10	94.10	4,474,235
2021-05-24	98.50	99.60	96.50	99.40	1,094,761
2021-05-21	98.30	98.90	97.60	98.20	997,590
2021-05-20	98.00	99.40	97.40	98.90	1,560,830
2021-05-19	97.50	98.30	97.10	97.90	690,800
2021-05-18	96.00	98.30	95.50	98.30	2,039,384
2021-05-17	95.80	96.40	95.20	95.80	1,145,984
2021-05-14	96.00	97.00	94.80	95.90	1,990,240
2021-05-13	97.00	97.00	94.70	95.20	873,289
2021-05-12	96.00	96.90	94.80	96.40	1,246,687
2021-05-11	98.20	98.30	95.00	95.40	1,569,208
2021-05-10	99.40	100.40	98.30	98.90	1,342,030
2021-05-07	99.60	100.60	98.50	99.00	1,681,371
2021-05-06	98.10	99.80	98.10	99.80	2,058,783
2021-05-05	99.40	99.80	97.40	98.40	1,477,706
2021-05-04	102.00	102.20	98.80	100.20	1,608,985
2021-04-30	101.00	101.80	99.80	101.60	2,087,172
2021-04-29	98.00	101.20	98.00	100.80	3,786,951

Share	Price	Change
Treatt (TET)	299.00	45.5%
Acuity RM Group plc (ACRM)	1.00	29.03%
Ceres Power (CWR)	621.00	24.7%
Headlam (HEAD)	38.80	19.38%
Tap Global (TAP)	1.15	17.95%

Share	Price	Change
Futura Medical (FUM)	0.89	-31.54%
SpaceandPeople (SAL)	165.00	-13.16%
Adm Energy (ADME)	0.035	-12.5%
Riverstone Energy (RSE)	529.50	-11.75%
Abingdon Healt. (ABDX)	8.50	-10.53%

Share	Price	Volume
Premier African Minerals (PREM)	0.016	975,113,421
Quantum Helium (QHE)	0.03025	640,868,915
Tower Resources (TRP)	0.0245	523,035,951
Adm Energy (ADME)	0.035	354,242,076
Caledonian Hold (CHP)	0.0032	234,417,927