Schroder Real Estate Investment Trust Share History

Schroder Real Estate Investment Trust Share Price history. The following table shows end-of-day data SREI historical share prices for Schroder Real Estate Investment Trust, 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.

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

Date	Open	High	Low	Close	Volume
2026-04-29	47.20	47.70	46.85	47.15	706,199
2026-04-28	48.00	48.40	47.20	47.50	1,109,557
2026-04-27	48.50	48.65	47.75	47.80	1,104,111
2026-04-24	49.20	49.20	48.40	48.45	813,958
2026-04-23	49.05	50.20	49.05	49.75	553,102
2026-04-22	49.60	50.10	49.20	49.40	1,040,387
2026-04-21	49.65	50.50	49.65	50.50	598,771
2026-04-20	50.60	50.80	49.45	50.60	1,007,150
2026-04-17	50.60	51.30	49.05	51.00	1,578,584
2026-04-16	51.30	51.30	49.45	50.50	1,688,195
2026-04-15	50.00	51.20	50.00	51.00	976,832
2026-04-14	48.60	50.80	48.50	50.00	1,397,880
2026-04-13	48.60	49.20	48.50	49.20	2,491,752
2026-04-10	49.50	49.85	49.05	49.70	948,738
2026-04-09	48.05	49.40	48.05	49.00	1,035,161
2026-04-08	49.40	49.85	48.85	49.35	1,390,973
2026-04-07	49.00	49.00	47.20	47.75	1,092,658
2026-04-06	47.85	47.85	47.85	47.85	0
2026-04-03	47.85	47.85	47.85	47.85	0
2026-04-02	47.75	48.20	47.65	47.85	576,552
2026-04-01	49.00	49.00	47.80	48.65	744,136
2026-03-31	46.45	48.30	46.30	47.45	2,203,639
2026-03-30	45.85	46.15	45.10	46.10	938,576
2026-03-27	46.30	46.45	45.50	46.00	1,666,244
2026-03-26	49.30	49.30	46.00	46.55	2,385,762
2026-03-25	49.30	49.30	47.20	47.55	1,567,161
2026-03-24	47.60	48.75	47.50	47.55	1,350,188
2026-03-23	48.50	49.45	46.35	48.35	2,367,598
2026-03-20	50.00	50.10	47.80	47.80	2,909,947
2026-03-19	50.10	50.20	49.30	49.70	1,162,777
2026-03-18	51.10	51.10	50.50	50.70	469,081
2026-03-17	50.70	51.00	50.70	50.80	882,338
2026-03-16	50.90	51.00	50.60	50.60	699,440
2026-03-13	50.10	51.10	50.00	50.60	1,580,110
2026-03-12	51.70	51.70	50.50	50.90	1,037,509
2026-03-11	53.00	53.00	51.70	52.30	786,164
2026-03-10	51.50	52.40	51.50	52.00	2,803,789
2026-03-09	52.40	52.40	50.10	50.40	2,221,843
2026-03-06	53.90	54.00	52.50	52.80	1,293,741
2026-03-05	54.60	54.60	53.70	53.70	554,895
2026-03-04	54.00	54.40	53.70	54.40	695,596
2026-03-03	55.70	55.70	53.80	53.80	855,317
2026-03-02	56.50	56.50	55.30	56.00	653,766
2026-02-27	56.30	56.60	56.10	56.20	1,590,729
2026-02-26	55.30	56.30	55.30	56.30	889,502
2026-02-25	56.00	56.10	55.60	55.90	719,695
2026-02-24	55.60	56.00	55.50	55.80	647,973
2026-02-23	54.80	55.30	54.80	55.30	1,029,708
2026-02-20	56.00	56.00	54.40	54.70	1,236,583
2026-02-19	55.90	55.90	53.60	54.00	2,847,525
2026-02-18	56.00	56.00	55.70	55.90	1,171,456
2026-02-17	55.70	56.00	55.20	56.00	1,763,761
2026-02-16	56.90	56.90	55.50	55.50	1,096,838
2026-02-13	55.20	55.80	55.10	55.80	1,793,548
2026-02-12	55.40	56.30	55.20	55.40	1,208,654
2026-02-11	56.00	56.20	55.60	56.20	447,960
2026-02-10	55.30	56.00	55.30	56.00	812,724
2026-02-09	57.00	57.00	56.00	56.00	573,092
2026-02-06	55.70	56.10	55.70	55.90	781,825
2026-02-05	56.10	56.20	55.60	56.20	320,382
2026-02-04	55.60	56.50	55.60	56.30	953,644
2026-02-03	55.80	56.20	55.80	56.10	875,003
2026-02-02	55.70	56.70	55.70	55.90	451,839
2026-01-30	55.60	56.50	55.00	56.20	865,061
2026-01-29	55.60	56.00	55.50	55.70	6,839,664
2026-01-28	57.20	57.20	55.70	56.10	1,629,766
2026-01-27	56.10	56.30	55.50	56.30	795,044
2026-01-26	55.90	56.10	55.80	56.10	1,218,764
2026-01-23	55.90	55.90	55.80	55.80	450,733
2026-01-22	55.60	56.60	55.60	55.60	547,604
2026-01-21	56.10	56.80	56.00	56.00	262,301
2026-01-20	56.00	56.50	56.00	56.00	563,588
2026-01-19	56.60	56.60	56.10	56.50	536,255
2026-01-16	56.90	57.10	55.90	55.90	991,435
2026-01-15	55.00	58.10	55.00	57.60	611,785
2026-01-14	55.00	58.00	55.00	57.20	1,088,364
2026-01-13	56.70	57.80	56.40	56.70	1,253,878
2026-01-12	56.10	57.50	55.90	56.90	902,124
2026-01-09	56.20	56.20	55.60	56.20	447,830
2026-01-08	54.00	56.00	54.00	56.00	1,478,620
2026-01-07	54.60	55.40	53.80	54.30	1,296,472
2026-01-06	54.60	54.60	53.60	54.10	664,111
2026-01-05	54.00	54.50	53.50	53.70	690,833
2026-01-02	53.30	54.50	53.30	54.30	493,053
2026-01-01	54.30	54.30	54.30	54.30	0
2025-12-31	53.30	54.30	53.30	54.30	73,544
2025-12-30	52.90	53.50	52.80	53.40	808,572
2025-12-29	53.60	53.80	53.00	53.00	648,443
2025-12-26	53.90	53.90	53.90	53.90	0
2025-12-25	53.90	53.90	53.90	53.90	0
2025-12-24	52.90	54.00	52.90	53.90	448,851
2025-12-23	52.80	54.00	52.80	54.00	445,862
2025-12-22	54.40	54.80	52.90	53.60	658,108
2025-12-19	52.80	54.00	52.80	54.00	2,853,031
2025-12-18	53.40	54.20	53.40	53.80	1,170,847
2025-12-17	52.80	54.10	52.80	53.70	1,106,951
2025-12-16	53.30	53.40	52.60	53.30	855,594
2025-12-15	52.60	52.60	52.60	52.60	343,161
2025-12-12	54.20	54.80	53.40	53.70	564,875
2025-12-11	53.60	54.30	53.30	54.00	526,525
2025-12-10	54.00	54.00	53.00	53.50	1,612,808
2025-12-09	54.00	54.50	54.00	54.00	550,852
2025-12-08	54.50	54.60	54.30	54.40	531,037
2025-12-05	52.50	55.10	52.50	54.60	773,292
2025-12-04	56.20	56.20	54.40	54.80	1,681,603
2025-12-03	54.70	55.80	54.70	55.20	1,175,031
2025-12-02	53.90	55.20	53.90	54.70	1,067,250
2025-12-01	56.10	56.10	53.70	54.20	465,729
2025-11-28	56.50	56.50	54.40	54.40	513,921
2025-11-27	55.20	55.20	54.80	54.90	505,428
2025-11-26	53.60	54.80	53.60	54.70	2,111,865
2025-11-25	53.60	54.10	53.60	53.60	941,083
2025-11-24	53.00	54.10	53.00	53.60	1,218,696
2025-11-21	54.00	54.00	53.60	53.80	720,395
2025-11-20	51.80	53.80	51.80	53.80	743,638
2025-11-19	53.60	53.60	53.60	53.60	7,381,933
2025-11-18	54.00	54.00	53.40	54.00	2,917,469
2025-11-17	54.10	54.10	53.60	53.70	1,601,458
2025-11-14	53.10	54.10	53.10	54.00	2,252,837
2025-11-13	53.50	54.50	53.20	54.50	4,226,314
2025-11-12	53.90	54.00	53.60	53.60	1,130,386
2025-11-11	52.40	54.90	52.40	54.30	2,270,796
2025-11-10	55.40	55.40	54.20	54.40	1,934,244
2025-11-07	55.40	55.40	54.50	54.50	546,120
2025-11-06	54.20	54.70	53.80	54.20	10,887,287
2025-11-05	56.00	56.00	53.50	53.80	1,392,456
2025-11-04	53.80	54.00	53.20	53.80	3,223,534
2025-11-03	55.70	55.70	53.80	54.00	840,476
2025-10-31	52.40	54.80	52.40	54.50	959,608
2025-10-30	54.50	54.80	53.20	54.60	1,153,559
2025-10-29	55.40	55.40	54.30	54.50	519,338
2025-10-28	53.80	54.40	53.40	54.40	3,283,373
2025-10-27	53.70	55.20	53.70	54.00	1,450,238
2025-10-24	54.70	54.90	53.50	54.00	1,819,613
2025-10-23	53.50	56.00	53.20	55.20	2,746,743
2025-10-22	53.00	53.50	52.80	53.50	782,787
2025-10-21	51.80	53.00	51.80	52.40	1,160,128
2025-10-20	48.20	52.00	48.20	52.00	29,994,650
2025-10-17	48.30	48.30	47.40	47.90	721,108
2025-10-16	47.70	47.90	47.70	47.90	681,288
2025-10-15	48.25	48.45	47.55	47.60	619,386
2025-10-14	48.40	48.50	47.40	48.40	2,557,682
2025-10-13	47.05	48.25	47.00	47.30	1,259,776
2025-10-10	48.00	48.00	47.00	47.00	848,061
2025-10-09	47.70	48.05	47.65	47.80	1,200,434
2025-10-08	48.60	48.60	48.00	48.00	1,085,767
2025-10-07	49.60	49.60	48.85	48.85	499,121
2025-10-06	49.00	49.40	48.90	49.40	1,058,619
2025-10-03	50.00	50.00	49.25	49.25	889,229
2025-10-02	50.10	50.50	49.05	49.05	742,070
2025-10-01	50.50	50.50	50.10	50.10	529,857
2025-09-30	50.20	50.30	49.60	50.30	1,616,394
2025-09-29	49.20	49.60	49.20	49.60	957,911
2025-09-26	49.25	49.50	49.10	49.50	357,137
2025-09-25	48.75	49.25	48.75	49.20	757,095
2025-09-24	49.50	49.50	49.20	49.30	411,310
2025-09-23	49.00	49.20	48.90	49.10	1,180,974
2025-09-22	49.20	49.20	48.70	48.90	627,583
2025-09-19	49.00	49.50	49.00	49.50	923,823
2025-09-18	49.40	49.40	49.20	49.40	516,597
2025-09-17	49.60	49.60	49.00	49.00	822,824
2025-09-16	50.30	50.40	48.80	49.50	1,713,062
2025-09-15	48.35	49.95	48.30	49.70	1,334,260
2025-09-12	48.40	48.55	48.20	48.40	1,562,617
2025-09-11	48.50	48.50	48.10	48.10	639,378
2025-09-10	48.85	48.85	48.15	48.35	465,992
2025-09-09	48.50	48.65	48.10	48.15	603,078
2025-09-08	48.75	48.75	48.30	48.50	330,263
2025-09-05	48.75	48.75	48.50	48.75	547,754
2025-09-04	48.35	48.75	48.30	48.50	5,056,946
2025-09-03	47.60	48.20	46.80	48.20	1,153,767
2025-09-02	48.65	48.65	47.60	47.60	1,323,762
2025-09-01	49.00	49.00	48.65	48.95	644,178
2025-08-29	49.50	49.50	49.05	49.05	733,898
2025-08-28	49.90	49.90	49.00	49.25	1,368,179
2025-08-27	51.00	51.00	49.90	50.00	1,109,526
2025-08-26	50.90	51.30	50.40	50.60	755,120
2025-08-25	51.50	51.50	51.50	51.50	0
2025-08-22	50.50	52.00	50.40	51.50	932,403
2025-08-21	52.60	52.60	50.50	50.60	1,851,757
2025-08-20	50.80	51.20	50.70	51.00	743,197
2025-08-19	51.10	51.20	50.80	50.80	562,796
2025-08-18	52.00	52.00	50.80	51.00	937,134
2025-08-15	51.50	51.50	51.10	51.20	568,741
2025-08-14	51.00	51.60	51.00	51.50	506,158
2025-08-13	53.80	53.80	51.70	51.70	1,542,347
2025-08-12	53.80	53.80	51.70	51.70	1,280,771
2025-08-11	52.00	52.70	52.00	52.30	576,327
2025-08-08	53.80	53.80	51.90	52.00	747,952
2025-08-07	54.00	54.00	52.00	52.30	1,578,013
2025-08-06	52.20	52.50	52.00	52.00	1,330,649
2025-08-05	52.90	52.90	52.20	52.50	1,345,791
2025-08-04	52.70	52.70	52.00	52.50	2,155,964
2025-08-01	52.50	52.50	51.80	52.00	791,685
2025-07-31	52.50	52.90	52.20	52.20	928,755
2025-07-30	55.40	55.40	52.30	52.30	639,212
2025-07-29	55.40	55.40	53.00	53.40	928,479
2025-07-28	54.00	54.00	53.30	53.30	899,463
2025-07-25	55.60	55.60	53.40	53.80	615,511
2025-07-24	54.10	54.20	53.30	53.70	716,269
2025-07-23	53.70	54.70	53.40	53.80	492,617
2025-07-22	54.20	54.20	53.50	53.70	2,426,062
2025-07-21	54.40	54.40	53.60	54.20	647,624
2025-07-18	54.00	54.00	53.40	53.50	1,703,577
2025-07-17	53.60	53.90	53.50	53.50	982,538
2025-07-16	54.50	54.50	53.40	53.40	1,413,715
2025-07-15	54.40	54.50	53.90	53.90	506,363
2025-07-14	54.20	54.30	54.00	54.10	440,498
2025-07-11	54.50	54.60	53.80	53.80	688,437
2025-07-10	54.50	54.50	53.90	54.10	818,453
2025-07-09	53.30	54.40	53.20	54.20	1,055,382
2025-07-08	55.00	55.00	54.10	54.30	1,573,018
2025-07-07	56.20	56.20	54.40	54.80	733,167
2025-07-04	55.10	55.10	54.40	54.50	525,114
2025-07-03	54.90	55.00	54.20	55.00	766,592
2025-07-02	56.00	56.00	53.60	53.80	802,601
2025-07-01	55.10	55.50	54.30	54.70	1,833,662
2025-06-30	54.20	55.50	54.20	54.20	790,020
2025-06-27	55.00	55.50	54.80	54.80	8,390,299
2025-06-26	54.60	55.60	54.60	55.10	333,375
2025-06-25	54.80	55.50	53.90	54.70	492,224
2025-06-24	55.30	55.70	54.60	55.10	1,429,215
2025-06-23	55.00	55.30	53.80	55.00	1,185,014
2025-06-20	52.00	54.10	52.00	54.00	3,050,175
2025-06-19	52.00	53.30	52.00	52.00	694,080
2025-06-18	54.00	54.00	53.40	53.40	1,542,013
2025-06-17	54.00	54.00	53.30	53.60	1,708,501
2025-06-16	53.20	54.00	53.20	53.80	2,196,170
2025-06-13	54.00	54.00	52.50	54.00	967,047
2025-06-12	53.70	53.70	52.40	53.20	1,544,066
2025-06-11	53.30	53.60	52.30	52.30	1,419,636
2025-06-10	53.10	53.20	52.50	53.00	541,615
2025-06-09	52.40	53.00	52.40	52.60	700,705
2025-06-06	52.40	53.20	52.40	53.00	2,103,401
2025-06-05	52.70	53.10	52.00	53.00	5,347,828
2025-06-04	53.00	53.00	52.20	52.60	368,581
2025-06-03	52.70	53.20	52.30	53.20	404,232
2025-06-02	51.20	51.80	51.20	51.80	562,247
2025-05-30	51.80	52.10	51.80	52.10	898,582
2025-05-29	51.20	51.80	51.20	51.80	1,174,078
2025-05-28	51.80	51.80	51.00	51.30	968,813
2025-05-27	52.00	52.00	51.60	51.60	432,047
2025-05-26	50.50	50.50	50.50	50.50	0
2025-05-23	52.00	52.00	50.10	50.50	846,983
2025-05-22	51.80	51.90	51.30	51.40	754,002
2025-05-21	51.10	51.60	50.40	51.60	387,022
2025-05-20	52.00	52.50	51.30	51.50	895,365
2025-05-19	52.10	52.10	51.10	51.10	921,693
2025-05-16	50.50	52.00	50.50	51.80	402,842
2025-05-15	51.40	52.00	51.40	51.50	3,742,024
2025-05-14	51.70	51.80	51.30	51.80	627,238
2025-05-13	51.00	51.00	50.40	50.40	581,032
2025-05-12	50.10	51.70	50.10	50.70	686,318
2025-05-09	52.00	52.00	50.20	50.60	1,287,518
2025-05-08	50.10	51.60	50.10	51.10	1,216,710
2025-05-07	52.30	52.30	50.20	50.20	1,055,659
2025-05-06	53.00	53.00	51.90	52.20	389,990
2025-05-05	52.40	52.40	52.40	52.40	0
2025-05-02	52.60	53.00	52.40	52.40	2,611,514
2025-05-01	53.00	53.40	51.70	53.00	947,021
2025-04-30	53.80	53.80	51.90	53.00	969,384
2025-04-29	53.50	54.30	52.30	53.50	584,711
2025-04-28	53.00	53.50	52.00	53.50	643,885
2025-04-25	52.30	54.00	52.30	53.50	1,673,173
2025-04-24	53.20	53.20	50.80	52.00	881,672
2025-04-23	50.20	51.10	50.20	50.60	695,358
2025-04-22	50.70	51.10	50.70	51.00	564,167
2025-04-21	50.40	50.40	50.40	50.40	0
2025-04-18	50.40	50.40	50.40	50.40	0
2025-04-17	50.40	50.40	50.00	50.40	681,774
2025-04-16	50.00	51.20	49.65	51.10	2,491,132
2025-04-15	49.20	50.70	49.10	50.20	792,827
2025-04-14	46.95	48.25	46.95	48.00	671,390
2025-04-11	46.50	46.80	46.10	46.80	562,576
2025-04-10	45.50	46.40	45.20	45.80	4,591,004
2025-04-09	44.10	44.40	43.55	44.40	599,639
2025-04-08	43.80	45.30	43.80	45.15	2,358,775
2025-04-07	45.90	45.90	43.20	43.75	1,861,047
2025-04-04	49.00	49.00	45.65	45.65	1,214,353
2025-04-03	50.00	50.00	48.80	48.80	388,340
2025-04-02	50.10	50.10	49.60	49.60	336,247
2025-04-01	49.90	50.70	49.90	50.40	902,628
2025-03-31	50.80	50.80	49.90	49.90	1,317,330
2025-03-28	51.00	51.40	51.00	51.00	238,705
2025-03-27	51.00	51.00	50.60	50.80	543,345
2025-03-26	51.40	51.40	50.80	51.40	575,273
2025-03-25	52.40	52.40	52.00	52.00	687,051
2025-03-24	52.20	52.60	51.80	52.60	570,782
2025-03-21	53.00	53.40	52.80	53.40	1,228,096
2025-03-20	53.20	53.40	53.00	53.00	915,051
2025-03-19	53.00	53.60	52.80	53.20	976,651
2025-03-18	52.80	53.00	52.60	53.00	732,089
2025-03-17	52.00	52.60	52.00	52.60	1,708,205
2025-03-14	50.80	52.00	50.80	52.00	727,816
2025-03-13	51.00	51.00	50.00	50.40	497,619
2025-03-12	49.00	51.20	49.00	51.00	510,628
2025-03-11	50.40	50.60	50.20	50.20	757,038
2025-03-10	49.40	50.20	49.40	50.00	747,861
2025-03-07	49.10	49.40	49.00	49.30	296,640
2025-03-06	48.90	48.90	48.90	48.90	743,106
2025-03-05	48.10	49.30	48.10	49.10	531,589
2025-03-04	50.20	50.20	48.00	48.40	977,202
2025-03-03	51.00	51.00	50.20	50.20	1,150,758
2025-02-28	51.00	52.00	49.70	51.60	945,721
2025-02-27	51.00	51.60	50.60	51.60	537,452
2025-02-26	51.00	51.00	50.20	50.60	1,470,892
2025-02-25	52.00	52.00	50.60	50.80	1,079,141
2025-02-24	50.60	51.00	50.20	50.60	552,271
2025-02-21	50.00	50.40	49.70	50.40	732,673
2025-02-20	50.20	50.40	50.00	50.40	310,916
2025-02-19	50.00	50.60	49.60	50.60	684,120
2025-02-18	50.40	50.60	50.00	50.20	305,223
2025-02-17	50.00	50.20	49.80	49.80	650,356
2025-02-14	48.40	50.60	48.40	50.60	687,519
2025-02-13	49.20	50.00	48.80	49.80	404,252
2025-02-12	49.10	49.10	48.90	49.10	215,470
2025-02-11	50.00	50.00	48.80	48.90	652,169
2025-02-10	49.60	50.00	49.10	49.80	998,865
2025-02-07	48.60	49.90	48.60	49.90	378,911
2025-02-06	47.80	49.20	47.80	49.20	1,495,453
2025-02-05	46.10	48.00	46.10	48.00	345,699
2025-02-04	46.00	47.30	46.00	47.00	401,750
2025-02-03	46.20	47.30	46.00	46.90	680,442
2025-01-31	46.90	46.90	46.40	46.40	496,416
2025-01-30	45.70	47.00	45.70	46.80	575,416
2025-01-29	45.60	46.20	45.30	45.70	949,956
2025-01-28	46.10	46.50	45.60	46.00	1,396,228
2025-01-27	46.30	46.90	46.00	46.00	800,944
2025-01-24	47.20	47.20	46.30	46.50	549,338
2025-01-23	47.20	47.20	46.20	47.20	818,144
2025-01-22	47.00	47.70	46.50	46.50	798,530
2025-01-21	47.50	47.80	46.60	46.60	762,290
2025-01-20	48.60	48.70	47.00	47.70	308,487
2025-01-17	48.80	49.20	48.80	49.00	385,976
2025-01-16	48.30	48.80	48.20	48.80	272,042
2025-01-15	47.80	48.60	47.80	48.30	286,580
2025-01-14	49.10	49.10	47.50	47.60	520,204
2025-01-13	48.50	48.50	47.80	48.30	264,655
2025-01-10	49.20	49.50	48.60	48.60	678,896
2025-01-09	50.00	50.00	48.10	49.10	842,374
2025-01-08	50.80	50.80	48.50	49.10	658,624
2025-01-07	51.00	52.20	50.80	50.80	680,208
2025-01-06	51.80	51.80	51.60	51.60	425,724
2025-01-03	51.20	51.60	51.20	51.60	393,779
2025-01-02	50.00	51.40	50.00	51.00	467,961
2025-01-01	50.80	50.80	50.80	50.80	0
2024-12-31	51.20	51.20	50.80	50.80	85,669
2024-12-30	50.60	51.20	50.40	51.20	380,447
2024-12-27	50.40	51.60	50.00	51.60	178,960
2024-12-26	51.00	51.00	51.00	51.00	0
2024-12-25	51.00	51.00	51.00	51.00	0
2024-12-24	50.20	51.00	49.30	51.00	658,251
2024-12-23	48.90	49.40	48.70	49.20	252,265
2024-12-20	48.70	49.00	48.50	48.50	1,060,275
2024-12-19	49.20	49.60	48.20	48.70	701,867
2024-12-18	49.20	49.70	49.20	49.70	737,050
2024-12-17	50.80	50.80	48.60	49.20	538,873
2024-12-16	51.40	51.40	49.60	50.80	621,959
2024-12-13	49.80	50.80	49.80	50.80	1,672,288
2024-12-12	49.40	50.60	49.40	50.60	494,479
2024-12-11	49.30	49.50	49.20	49.50	4,794,821
2024-12-10	49.40	49.40	48.80	49.40	756,183
2024-12-09	49.20	49.40	48.60	49.40	409,573
2024-12-06	48.70	49.20	48.60	49.20	525,095
2024-12-05	50.20	50.20	48.70	49.00	320,179
2024-12-04	49.30	50.60	49.20	50.20	386,582
2024-12-03	50.60	50.60	49.20	50.40	491,801
2024-12-02	50.00	50.40	49.70	50.40	700,741
2024-11-29	50.40	50.60	49.90	49.90	896,430
2024-11-28	51.00	51.00	50.60	50.60	452,415
2024-11-27	50.60	51.00	50.60	50.60	987,971
2024-11-26	50.60	51.20	50.40	50.60	883,905
2024-11-25	51.60	52.00	51.00	51.00	813,549
2024-11-22	50.20	51.40	50.20	51.40	392,400
2024-11-21	49.80	50.60	49.40	50.60	1,004,458
2024-11-20	48.70	49.70	48.70	49.70	274,029
2024-11-19	49.80	49.80	49.30	49.80	931,670
2024-11-18	49.60	49.60	49.30	49.50	1,376,452
2024-11-15	48.50	49.40	48.50	49.30	465,728
2024-11-14	48.50	49.00	48.40	49.00	488,254
2024-11-13	48.80	49.00	48.10	48.10	1,051,908
2024-11-12	48.60	48.70	48.20	48.70	743,747
2024-11-11	49.00	49.00	48.20	48.60	579,126
2024-11-08	48.00	49.00	48.00	49.00	349,984
2024-11-07	49.00	49.00	48.20	48.20	464,909
2024-11-06	50.00	50.00	47.50	47.50	568,864
2024-11-05	49.80	49.80	48.60	48.70	589,348
2024-11-04	50.00	50.20	49.20	49.20	398,866
2024-11-01	50.40	50.40	49.70	49.70	544,649
2024-10-31	51.00	51.00	50.20	50.40	520,547
2024-10-30	51.60	51.60	51.00	51.00	1,137,489
2024-10-29	51.60	51.60	51.00	51.00	891,394
2024-10-28	51.20	51.60	51.20	51.40	430,197
2024-10-25	51.00	51.40	51.00	51.00	1,795,263
2024-10-24	50.60	51.40	50.40	51.00	1,260,159
2024-10-23	50.60	50.60	49.90	50.40	1,144,232
2024-10-22	50.00	50.00	49.30	50.00	921,758
2024-10-21	50.20	51.00	50.00	50.00	785,970
2024-10-18	49.80	50.60	49.80	50.60	1,000,278
2024-10-17	49.90	50.20	49.60	49.80	539,285
2024-10-16	49.80	49.80	48.10	49.60	2,720,012
2024-10-15	51.00	51.20	50.00	50.00	601,761
2024-10-14	52.40	52.40	50.00	50.40	723,858
2024-10-11	52.00	52.00	51.60	51.80	296,509
2024-10-10	52.20	52.20	51.40	51.40	580,722
2024-10-09	52.20	52.40	52.20	52.20	577,677
2024-10-08	52.20	52.40	51.40	51.60	465,378
2024-10-07	53.00	53.00	52.20	52.40	557,591
2024-10-04	52.80	53.00	52.40	52.80	1,108,443
2024-10-03	53.20	53.20	52.20	52.40	371,974
2024-10-02	52.00	53.40	52.00	53.00	605,413
2024-10-01	52.20	52.20	51.60	52.00	3,787,868
2024-09-30	53.40	53.40	51.80	51.80	561,065
2024-09-27	52.40	53.40	52.40	53.40	1,062,384
2024-09-26	52.80	53.00	52.60	52.80	19,856,812
2024-09-25	52.80	53.00	52.40	53.00	473,230
2024-09-24	53.20	53.20	52.20	52.80	1,779,450
2024-09-23	53.00	53.00	52.40	52.40	989,779
2024-09-20	51.60	53.40	51.60	52.60	1,318,563
2024-09-19	52.20	53.00	52.20	53.00	667,940
2024-09-18	53.20	53.20	52.00	52.20	645,083
2024-09-17	52.40	52.60	51.80	52.60	9,812,582
2024-09-16	51.40	52.60	51.40	52.40	4,836,432
2024-09-13	49.90	51.00	49.90	51.00	466,328
2024-09-12	48.60	50.00	48.60	50.00	5,412,148
2024-09-11	48.90	49.00	48.70	48.80	839,431
2024-09-10	48.70	49.20	48.50	49.00	708,563
2024-09-09	48.50	48.60	48.40	48.50	487,353
2024-09-06	48.70	48.80	48.00	48.70	608,118
2024-09-05	48.60	49.40	48.00	48.00	934,593
2024-09-04	48.20	49.00	48.10	48.50	526,362
2024-09-03	48.20	49.00	48.20	48.50	1,942,199
2024-09-02	47.50	48.60	47.50	48.50	3,774,188
2024-08-30	48.60	48.60	47.90	48.60	2,142,676
2024-08-29	48.50	48.50	47.00	47.10	466,631
2024-08-28	47.40	47.80	47.40	47.80	353,570
2024-08-27	47.60	48.20	47.40	48.20	364,028
2024-08-26	47.80	47.80	47.80	47.80	0
2024-08-23	48.20	48.20	47.60	47.80	413,498
2024-08-22	48.00	48.20	48.00	48.20	314,153
2024-08-21	47.60	47.80	47.60	47.80	333,266
2024-08-20	48.70	48.70	47.10	47.40	344,136
2024-08-19	47.70	48.20	47.40	48.00	471,165
2024-08-16	47.70	47.80	47.60	47.70	394,481
2024-08-15	48.00	48.30	47.60	47.60	467,163
2024-08-14	48.00	48.90	47.40	47.50	562,919
2024-08-13	47.00	47.50	46.80	47.50	923,728
2024-08-12	47.50	47.90	46.80	46.80	678,232
2024-08-09	47.00	47.00	46.30	46.90	603,963
2024-08-08	45.40	46.70	45.40	45.60	752,113
2024-08-07	46.60	47.00	46.50	46.60	827,879
2024-08-06	47.40	47.40	45.50	45.50	1,885,325
2024-08-05	47.50	47.50	46.20	46.60	825,621
2024-08-02	49.20	49.20	48.20	48.30	539,536
2024-08-01	47.40	49.20	47.40	48.60	853,225
2024-07-31	48.00	48.40	48.00	48.10	1,214,607
2024-07-30	47.00	47.80	47.00	47.40	822,442
2024-07-29	47.00	47.50	47.00	47.40	983,829
2024-07-26	46.80	46.80	46.30	46.70	473,272
2024-07-25	46.00	46.40	46.00	46.10	1,059,836
2024-07-24	46.50	46.50	46.00	46.30	834,080
2024-07-23	47.40	47.50	46.20	46.90	846,455
2024-07-22	47.00	47.20	46.70	47.00	934,578
2024-07-19	45.90	46.80	45.80	46.80	1,341,915
2024-07-18	45.60	46.10	45.50	46.10	575,306
2024-07-17	45.70	45.70	45.30	45.50	461,708
2024-07-16	45.60	45.60	45.50	45.60	924,812
2024-07-15	45.40	45.50	45.30	45.50	340,444
2024-07-12	46.30	46.40	44.80	45.40	2,669,150
2024-07-11	46.60	46.90	46.10	46.10	1,636,630
2024-07-10	46.60	47.20	46.50	46.60	840,672
2024-07-09	46.60	46.60	45.90	46.30	2,445,979
2024-07-08	46.40	47.60	46.10	46.60	1,202,943
2024-07-05	45.70	47.60	45.20	47.60	980,638
2024-07-04	45.50	45.80	45.30	45.50	560,091
2024-07-03	45.80	45.80	45.30	45.70	587,822
2024-07-02	44.90	45.20	44.80	45.20	2,058,937
2024-07-01	44.50	44.90	44.40	44.90	855,380
2024-06-28	44.50	45.10	44.40	44.60	1,243,043
2024-06-27	44.80	45.00	44.10	44.10	8,258,852
2024-06-26	44.80	44.90	44.60	44.60	560,132
2024-06-25	45.00	45.00	44.20	44.20	803,617
2024-06-24	45.10	45.20	44.80	44.90	2,455,025
2024-06-21	45.10	45.20	44.60	45.20	1,276,074
2024-06-20	45.40	45.40	44.60	45.00	1,817,509
2024-06-19	45.40	45.40	44.70	45.00	989,425
2024-06-18	44.20	45.00	43.90	44.90	3,661,848
2024-06-17	44.50	44.80	43.90	44.00	3,617,557
2024-06-14	44.20	44.50	44.00	44.50	612,447
2024-06-13	45.10	45.50	43.90	44.00	1,217,966
2024-06-12	45.50	46.60	45.20	45.90	2,238,010
2024-06-11	44.00	46.70	43.60	45.80	6,426,462
2024-06-10	44.60	44.70	43.60	44.30	969,028
2024-06-07	43.50	44.00	43.20	44.00	507,084
2024-06-06	43.00	44.50	43.00	44.30	1,212,453
2024-06-05	44.80	44.80	42.40	43.40	816,417
2024-06-04	43.00	43.20	42.40	42.40	724,757
2024-06-03	44.00	44.00	43.00	43.00	587,928
2024-05-31	42.00	43.50	42.00	43.10	594,802
2024-05-30	42.00	44.10	42.00	43.00	849,385
2024-05-29	42.00	43.20	41.90	42.70	2,108,868
2024-05-28	43.00	43.00	42.20	42.20	846,151
2024-05-27	42.40	42.40	42.40	42.40	0
2024-05-24	42.80	43.00	42.40	42.40	986,373
2024-05-23	42.90	44.00	42.90	43.20	1,312,961
2024-05-22	43.80	44.50	43.20	44.50	292,742
2024-05-21	44.00	44.40	43.80	43.80	249,081
2024-05-20	44.50	45.30	44.10	44.10	768,661
2024-05-17	44.70	45.60	44.70	44.90	494,901
2024-05-16	45.20	45.40	45.00	45.00	1,493,857
2024-05-15	44.80	45.90	44.80	44.90	486,408
2024-05-14	44.80	45.50	44.80	44.90	470,679
2024-05-13	45.90	45.90	44.80	44.90	757,564
2024-05-10	44.80	45.80	44.80	44.80	833,880
2024-05-09	45.50	46.00	45.10	45.60	598,737
2024-05-08	46.00	46.70	44.90	44.90	596,477
2024-05-07	45.80	45.80	45.20	45.40	666,851
2024-05-06	44.80	44.80	44.80	44.80	0
2024-05-03	44.00	45.20	44.00	44.80	1,413,743
2024-05-02	44.40	44.80	44.30	44.60	976,351
2024-05-01	42.50	44.20	42.50	44.10	424,341
2024-04-30	44.30	44.40	43.40	44.40	375,888
2024-04-29	43.60	44.60	43.60	44.00	1,239,353
2024-04-26	43.50	44.00	43.50	43.80	421,282
2024-04-25	43.00	43.60	42.90	43.60	496,593
2024-04-24	44.40	44.90	43.20	43.30	851,078
2024-04-23	44.30	44.90	43.80	44.80	1,326,665
2024-04-22	43.40	44.60	43.20	43.40	1,627,863
2024-04-19	42.10	42.90	42.10	42.60	774,828
2024-04-18	43.40	43.40	42.30	43.20	396,697
2024-04-17	43.10	43.10	42.40	42.90	328,138
2024-04-16	43.20	43.40	42.10	42.40	663,822
2024-04-15	44.00	44.00	43.50	43.50	715,819
2024-04-12	44.80	44.80	43.60	43.60	723,412
2024-04-11	43.80	44.20	43.30	43.30	241,796
2024-04-10	45.00	45.30	43.60	44.00	1,415,848
2024-04-09	44.80	46.00	44.80	46.00	1,310,793
2024-04-08	44.00	45.10	43.90	44.50	852,169
2024-04-05	43.10	44.00	43.10	43.40	607,586
2024-04-04	43.00	44.40	42.70	44.00	707,369
2024-04-03	42.30	43.50	42.00	43.40	1,128,873
2024-04-02	42.40	44.50	42.30	42.40	2,227,743
2024-04-01	41.90	41.90	41.90	41.90	0
2024-03-29	41.90	41.90	41.90	41.90	0
2024-03-28	43.00	43.00	41.20	41.90	2,062,844
2024-03-27	42.35	43.00	42.35	43.00	646,398
2024-03-26	41.80	41.80	41.80	41.80	430,716
2024-03-25	41.50	41.90	41.50	41.65	544,104
2024-03-22	41.60	41.95	41.60	41.95	844,903
2024-03-21	41.45	42.35	41.25	41.55	1,065,217
2024-03-20	42.40	42.40	41.40	41.40	545,199
2024-03-19	41.70	42.00	41.45	42.00	200,566
2024-03-18	41.55	43.45	41.40	41.45	303,450
2024-03-15	42.60	42.60	41.15	41.30	1,011,192
2024-03-14	42.40	42.45	42.15	42.35	391,044
2024-03-13	42.40	43.00	42.15	42.15	538,092
2024-03-12	42.65	43.00	42.65	43.00	705,771
2024-03-11	42.85	42.85	42.60	42.60	689,233
2024-03-08	42.50	42.90	41.05	42.90	650,488
2024-03-07	42.40	42.65	42.05	42.65	457,317
2024-03-06	43.20	43.60	42.70	43.00	739,074
2024-03-05	42.85	43.20	42.85	43.20	458,142
2024-03-04	42.80	43.40	42.00	42.80	737,625
2024-03-01	41.80	43.00	41.55	42.50	1,957,955
2024-02-29	42.00	42.00	41.40	41.40	1,112,443
2024-02-28	44.00	44.00	41.85	43.00	763,874
2024-02-27	44.00	44.00	43.20	43.20	223,881
2024-02-26	43.50	43.70	43.30	43.30	504,405
2024-02-23	44.50	44.50	43.15	43.15	2,177,646
2024-02-22	45.50	45.50	44.15	44.30	737,626
2024-02-21	45.05	45.20	45.00	45.10	659,726
2024-02-20	45.70	45.70	44.45	45.20	485,023
2024-02-19	45.35	45.45	45.35	45.45	275,043
2024-02-16	43.70	45.35	43.70	45.35	658,755
2024-02-15	43.50	44.00	43.50	44.00	411,725
2024-02-14	43.80	44.05	43.80	43.90	766,863
2024-02-13	44.05	44.05	43.20	44.00	523,403
2024-02-12	42.95	45.00	42.95	45.00	1,119,566
2024-02-09	43.65	44.05	43.05	43.05	441,589
2024-02-08	43.60	44.20	43.05	43.05	474,184
2024-02-07	44.05	45.65	42.80	43.25	732,229
2024-02-06	44.35	44.35	44.05	44.05	832,675
2024-02-05	45.10	45.10	44.70	44.75	595,146
2024-02-02	45.40	45.40	44.70	44.70	568,875
2024-02-01	46.00	46.00	45.00	45.10	595,894
2024-01-31	46.00	46.20	45.25	45.55	976,592
2024-01-30	45.45	45.80	45.30	45.30	475,391
2024-01-29	44.65	45.75	44.00	45.75	392,265
2024-01-26	44.05	44.85	44.00	44.50	361,160
2024-01-25	43.40	45.50	43.10	45.50	419,869
2024-01-24	42.90	44.00	42.90	44.00	429,778
2024-01-23	43.80	43.95	42.70	43.10	521,978
2024-01-22	42.50	43.95	42.50	43.75	1,246,995
2024-01-19	42.45	43.00	41.90	42.10	889,264
2024-01-18	42.80	42.80	42.00	42.00	491,450
2024-01-17	42.85	43.20	41.80	43.00	657,542
2024-01-16	44.60	44.60	43.20	43.20	669,686
2024-01-15	43.95	43.95	43.80	43.80	393,589
2024-01-12	45.10	45.10	43.80	43.80	591,106
2024-01-11	45.20	45.20	43.65	44.00	614,511
2024-01-10	43.90	44.20	43.85	43.85	425,565
2024-01-09	44.20	44.20	44.20	44.20	358,029
2024-01-08	44.20	44.55	44.20	44.40	231,587
2024-01-05	44.65	44.65	43.95	44.55	221,781
2024-01-04	46.05	46.10	44.15	44.35	225,755
2024-01-03	45.00	45.00	44.60	44.80	532,896
2024-01-02	45.00	45.55	44.80	45.00	247,571
2024-01-01	44.50	44.50	44.50	44.50	0
2023-12-29	44.40	44.55	44.40	44.50	94,905
2023-12-28	45.80	45.80	44.60	44.60	513,323
2023-12-27	44.30	44.95	44.10	44.70	463,302
2023-12-26	45.15	45.15	45.15	45.15	0
2023-12-25	45.15	45.15	45.15	45.15	0
2023-12-22	46.20	46.45	45.15	45.15	328,001
2023-12-21	46.05	46.20	45.65	46.00	333,432
2023-12-20	45.50	46.45	45.40	45.50	1,033,352
2023-12-19	46.60	46.60	44.10	45.15	324,334
2023-12-18	46.60	46.60	45.50	45.50	518,818
2023-12-15	46.30	46.45	45.95	46.20	1,017,428
2023-12-14	44.25	46.30	44.25	46.00	1,531,632
2023-12-13	46.20	46.20	44.55	44.75	164,069
2023-12-12	46.20	46.20	44.65	45.05	377,222
2023-12-11	46.20	46.20	44.45	44.95	344,557
2023-12-08	45.55	45.80	44.60	44.60	528,103
2023-12-07	45.40	45.55	44.85	45.15	1,867,661
2023-12-06	45.00	45.55	44.40	45.35	574,599
2023-12-05	44.40	44.50	43.70	44.50	192,321
2023-12-04	45.00	45.00	43.80	43.80	594,063
2023-12-01	44.50	44.75	43.50	44.20	601,038
2023-11-30	43.80	44.45	42.95	43.25	1,665,352
2023-11-29	45.15	45.35	44.65	45.35	592,626
2023-11-28	45.10	45.25	44.05	44.70	556,786
2023-11-27	45.95	45.95	44.80	45.50	388,122
2023-11-24	44.50	45.15	43.85	45.10	926,415
2023-11-23	44.80	44.80	44.80	44.80	345,125
2023-11-22	44.00	46.00	43.70	45.55	1,229,850
2023-11-21	44.20	44.20	42.60	43.20	725,413
2023-11-20	44.00	44.90	42.20	44.90	556,132
2023-11-17	43.50	43.95	42.05	43.25	1,420,418
2023-11-16	42.55	43.05	42.05	43.05	1,533,373
2023-11-15	42.95	43.40	42.60	43.40	1,986,072
2023-11-14	41.50	42.70	41.05	42.70	1,322,882
2023-11-13	41.95	41.95	41.45	41.45	564,974
2023-11-10	42.10	42.15	41.60	42.00	712,599
2023-11-09	42.50	42.50	42.10	42.10	724,573
2023-11-08	42.60	42.60	42.05	42.05	488,221
2023-11-07	43.00	43.00	42.80	42.80	390,268
2023-11-06	43.00	44.50	43.00	43.65	366,147
2023-11-03	42.90	44.75	42.70	44.40	866,649
2023-11-02	40.90	43.75	40.90	43.75	1,605,911
2023-11-01	39.85	40.80	39.85	40.50	455,550
2023-10-31	40.00	41.00	39.95	40.50	827,648
2023-10-30	40.00	40.35	39.15	40.10	312,047
2023-10-27	40.10	40.20	40.00	40.10	413,394
2023-10-26	40.00	40.00	39.60	39.60	339,100
2023-10-25	40.75	41.00	40.40	40.50	491,386
2023-10-24	41.45	41.45	41.45	41.45	274,364
2023-10-23	41.50	41.50	40.55	41.20	561,919
2023-10-20	41.00	41.50	40.80	41.50	240,139
2023-10-19	42.10	42.10	42.10	42.10	241,250
2023-10-18	42.00	42.10	41.20	42.10	480,096
2023-10-17	41.45	42.40	40.85	42.40	751,137
2023-10-16	41.00	41.25	40.75	40.75	190,624
2023-10-13	41.70	42.40	41.05	42.40	262,846
2023-10-12	41.40	41.75	41.10	41.45	660,149
2023-10-11	41.75	42.65	41.40	41.95	499,870
2023-10-10	41.50	42.50	41.50	42.50	424,665
2023-10-09	40.50	41.80	40.50	41.60	792,070
2023-10-06	42.00	42.00	41.45	42.00	531,643
2023-10-05	41.50	42.55	41.30	42.55	218,822
2023-10-04	41.80	42.00	41.45	41.70	1,125,704
2023-10-03	40.85	41.65	40.80	41.65	468,812
2023-10-02	41.10	41.15	41.00	41.00	934,221
2023-09-29	40.80	41.95	40.80	41.10	399,162
2023-09-28	40.80	41.00	40.50	40.50	377,975
2023-09-27	40.85	41.00	40.85	40.85	464,921
2023-09-26	41.35	41.50	40.80	41.50	474,725
2023-09-25	41.00	41.00	41.00	41.00	253,796
2023-09-22	41.65	41.75	41.65	41.75	699,648
2023-09-21	40.30	42.15	40.30	42.00	577,922
2023-09-20	41.00	41.55	39.95	40.50	1,119,359
2023-09-19	40.95	40.95	39.95	39.95	407,753
2023-09-18	40.80	40.80	40.00	40.10	372,374
2023-09-15	41.50	41.50	40.55	40.55	948,940
2023-09-14	41.20	41.70	40.90	41.70	491,214
2023-09-13	40.75	41.50	40.75	41.50	798,874
2023-09-12	41.80	41.80	41.25	41.25	721,848
2023-09-11	40.70	41.00	40.70	41.00	728,596
2023-09-08	40.70	41.20	40.70	40.95	179,734
2023-09-07	41.20	41.20	41.20	41.20	85,592
2023-09-06	41.05	42.00	41.05	42.00	474,182
2023-09-05	41.00	41.00	41.00	41.00	204,827
2023-09-04	40.75	40.75	40.55	40.55	303,167
2023-09-01	41.30	41.30	41.30	41.30	877,679
2023-08-31	41.40	41.80	41.35	41.60	952,089
2023-08-30	41.20	41.70	41.00	41.40	780,919
2023-08-29	41.00	41.20	41.00	41.20	172,007
2023-08-28	41.20	41.20	41.20	41.20	0
2023-08-25	41.50	41.60	40.70	41.20	881,213
2023-08-24	41.00	41.30	40.70	41.30	565,408
2023-08-23	40.80	41.25	40.70	40.80	521,638
2023-08-22	39.80	40.75	39.80	40.00	496,723
2023-08-21	40.35	40.55	39.90	40.20	847,328
2023-08-18	41.65	41.65	40.40	40.40	982,275
2023-08-17	41.70	42.15	41.55	41.55	443,380
2023-08-16	41.70	41.70	41.70	41.70	526,602
2023-08-15	42.30	42.30	41.75	41.75	354,940
2023-08-14	42.20	43.05	42.20	42.55	319,886
2023-08-11	42.80	42.80	42.80	42.80	229,478
2023-08-10	42.85	43.90	42.85	43.40	341,553
2023-08-09	44.05	44.05	43.05	43.65	607,890
2023-08-08	44.10	44.10	41.90	43.90	592,992
2023-08-07	43.40	43.40	43.40	43.40	383,981
2023-08-04	42.70	43.40	42.65	43.40	1,067,993
2023-08-03	43.70	43.70	43.15	43.55	505,837
2023-08-02	43.20	43.20	43.05	43.15	322,709
2023-08-01	44.85	44.85	42.35	43.20	939,014
2023-07-31	43.45	43.45	43.15	43.15	584,047
2023-07-28	45.00	45.00	45.00	45.00	332,363
2023-07-27	43.65	43.65	43.65	43.65	371,431
2023-07-26	43.80	43.80	43.80	43.80	371,403
2023-07-25	44.25	44.40	43.95	43.95	226,087
2023-07-24	44.20	44.20	44.20	44.20	595,148
2023-07-21	44.60	44.90	44.40	44.60	567,099
2023-07-20	45.00	45.65	44.60	44.60	498,419
2023-07-19	42.80	44.95	42.80	44.90	602,931
2023-07-18	42.20	42.65	41.95	42.40	472,787
2023-07-17	41.70	41.90	41.70	41.90	441,725
2023-07-14	42.65	42.70	41.85	42.70	332,546
2023-07-13	41.95	42.05	41.95	42.05	260,971
2023-07-12	41.40	42.40	41.40	42.40	524,117
2023-07-11	40.50	40.65	40.10	40.65	201,157
2023-07-10	40.00	40.70	39.60	40.70	515,139
2023-07-07	41.65	41.65	40.00	40.20	483,764
2023-07-06	41.75	41.75	40.05	40.30	548,270
2023-07-05	40.25	41.45	39.60	40.80	1,109,100
2023-07-04	40.50	41.35	40.20	41.35	1,950,746
2023-07-03	40.05	41.00	40.05	41.00	673,611
2023-06-30	40.70	40.70	40.10	40.15	1,672,044
2023-06-29	41.20	41.20	40.50	40.50	782,522
2023-06-28	41.50	41.60	41.20	41.60	1,167,205
2023-06-27	41.35	41.35	41.05	41.05	618,419
2023-06-26	40.75	40.90	40.75	40.75	485,719
2023-06-23	43.80	43.80	40.65	40.65	902,555
2023-06-22	44.30	44.30	42.60	42.60	769,484
2023-06-21	45.75	45.80	43.75	44.10	642,397
2023-06-20	46.30	46.35	45.00	45.70	555,988
2023-06-19	45.00	45.00	45.00	45.00	687,645
2023-06-16	44.75	46.00	44.65	46.00	829,627
2023-06-15	44.40	44.40	43.90	44.00	375,822
2023-06-14	45.75	45.75	45.20	45.25	697,024
2023-06-13	46.60	46.60	45.55	45.70	761,402
2023-06-12	46.35	46.40	45.55	46.40	776,484
2023-06-09	45.15	47.35	44.40	45.20	1,542,987
2023-06-08	44.95	45.05	44.50	44.80	507,557
2023-06-07	44.15	44.50	44.15	44.50	541,837
2023-06-06	44.30	44.60	44.30	44.35	340,772
2023-06-05	44.45	45.00	44.10	44.25	675,386
2023-06-02	43.45	44.20	43.40	44.20	335,180
2023-06-01	44.25	44.25	42.90	43.15	382,497
2023-05-31	43.70	43.70	42.75	42.75	629,882
2023-05-30	43.60	43.60	43.60	43.60	595,715
2023-05-29	43.40	43.40	43.40	43.40	0
2023-05-26	44.10	45.65	43.35	43.40	220,164
2023-05-25	44.50	45.65	43.45	43.45	311,920
2023-05-24	45.55	45.70	44.00	44.50	394,239
2023-05-23	43.60	43.60	43.40	43.60	524,358
2023-05-22	43.75	44.30	43.55	43.80	570,985
2023-05-19	43.80	43.80	43.80	43.80	158,506
2023-05-18	44.10	44.10	43.70	43.80	468,900
2023-05-17	43.85	44.50	43.85	44.50	402,005
2023-05-16	43.60	44.95	43.60	44.70	537,553
2023-05-15	45.00	45.00	43.35	44.00	1,771,729
2023-05-12	44.65	44.85	43.50	43.90	335,756
2023-05-11	45.00	45.00	44.15	44.15	749,647
2023-05-10	45.65	45.65	45.00	45.00	350,711
2023-05-09	46.30	46.30	45.20	45.50	736,775
2023-05-08	46.00	46.00	46.00	46.00	0
2023-05-05	46.05	46.05	45.50	46.00	327,441
2023-05-04	46.00	46.00	45.90	45.90	273,376
2023-05-03	47.00	47.00	45.25	46.10	656,152
2023-05-02	46.05	46.05	45.25	45.80	436,289
2023-05-01	46.40	46.40	46.40	46.40	0
2023-04-28	46.55	46.85	45.75	46.40	759,008
2023-04-27	46.45	46.50	46.25	46.25	465,500
2023-04-26	46.60	46.60	46.60	46.60	497,296
2023-04-25	46.60	46.60	46.60	46.60	255,691
2023-04-24	46.50	46.50	46.50	46.50	228,837
2023-04-21	45.55	46.50	45.55	46.50	259,236
2023-04-20	47.40	47.40	46.40	46.40	295,636
2023-04-19	46.00	46.40	45.55	46.40	472,306
2023-04-18	47.00	47.75	46.00	46.20	882,522
2023-04-17	46.10	46.10	46.10	46.10	416,332
2023-04-14	45.65	45.65	45.65	45.65	353,328
2023-04-13	46.15	46.55	45.60	46.55	392,290
2023-04-12	46.00	46.10	45.30	45.90	593,218
2023-04-11	46.00	46.30	45.50	46.30	736,178
2023-04-10	45.25	45.25	45.25	45.25	0
2023-04-07	45.25	45.25	45.25	45.25	0
2023-04-06	44.95	45.25	44.30	45.25	535,012
2023-04-05	43.70	44.80	42.75	44.00	505,849
2023-04-04	43.65	43.65	43.65	43.65	209,019
2023-04-03	42.00	43.65	42.00	43.65	719,803
2023-03-31	42.30	43.55	41.55	43.55	622,108
2023-03-30	42.20	43.00	41.80	42.85	577,345
2023-03-29	41.70	41.90	41.50	41.80	1,001,050
2023-03-28	41.75	41.75	40.60	41.75	1,243,837
2023-03-27	41.70	41.75	41.70	41.75	1,294,663
2023-03-24	41.05	41.10	40.60	40.70	998,875
2023-03-23	41.00	41.75	41.00	41.55	819,120
2023-03-22	41.80	42.15	41.05	41.40	1,418,385
2023-03-21	41.85	43.00	41.85	41.85	786,867
2023-03-20	43.00	43.25	41.95	42.00	1,079,470
2023-03-17	42.65	42.70	42.50	42.50	641,772
2023-03-16	42.55	42.85	42.25	42.60	1,070,121
2023-03-15	43.00	43.05	42.70	43.00	1,683,559
2023-03-14	42.25	43.95	42.25	43.85	487,203
2023-03-13	42.60	43.25	42.25	42.55	424,291
2023-03-10	42.65	43.90	42.50	43.70	1,129,407
2023-03-09	45.90	45.95	43.60	43.60	984,071
2023-03-08	45.70	45.70	45.20	45.45	833,933
2023-03-07	45.70	45.75	45.70	45.75	571,138
2023-03-06	46.00	46.10	45.65	45.70	348,255
2023-03-03	46.75	46.75	45.90	45.90	339,475
2023-03-02	46.45	46.70	46.10	46.15	493,229
2023-03-01	47.00	47.00	46.10	46.15	376,910
2023-02-28	46.80	46.80	46.05	46.45	721,352
2023-02-27	47.05	47.15	46.05	46.45	635,348
2023-02-24	46.15	46.45	45.65	46.45	1,617,525
2023-02-23	46.35	46.45	46.15	46.20	444,297
2023-02-22	47.75	48.00	46.15	46.15	1,516,172
2023-02-21	47.25	47.35	46.75	46.75	672,815
2023-02-20	47.05	47.05	46.60	46.60	661,847
2023-02-17	47.05	47.70	47.05	47.50	291,620
2023-02-16	47.00	47.40	47.00	47.30	491,485
2023-02-15	48.60	48.60	48.00	48.00	1,596,623
2023-02-14	47.90	48.00	47.55	47.80	465,359
2023-02-13	48.60	48.60	47.85	47.85	505,628
2023-02-10	48.05	48.90	48.00	48.90	4,234,631
2023-02-09	47.50	48.15	47.50	48.05	379,178
2023-02-08	48.50	48.50	48.00	48.00	2,132,557
2023-02-07	48.50	48.50	48.05	48.05	481,442
2023-02-06	48.00	48.90	47.95	48.50	675,844
2023-02-03	47.70	48.95	47.30	48.30	961,954
2023-02-02	47.40	47.65	47.05	47.65	519,766
2023-02-01	46.60	47.40	46.60	47.40	463,044
2023-01-31	49.30	49.30	46.80	46.85	985,536
2023-01-30	49.35	49.35	48.85	48.95	553,576
2023-01-27	49.15	49.90	49.15	49.70	376,720
2023-01-26	49.95	50.00	49.45	50.00	761,281
2023-01-25	49.40	49.70	49.40	49.70	619,890
2023-01-24	49.20	49.60	49.20	49.50	687,134
2023-01-23	49.10	49.40	49.00	49.25	787,810
2023-01-20	49.00	49.35	48.50	48.60	776,790
2023-01-19	48.00	48.60	48.00	48.60	777,620
2023-01-18	48.60	48.95	48.40	48.40	1,216,308
2023-01-17	47.75	48.60	47.75	48.40	1,402,447
2023-01-16	46.25	48.20	46.25	47.55	864,547
2023-01-13	47.00	47.50	47.00	47.45	778,407
2023-01-12	44.85	47.00	44.85	46.70	630,065
2023-01-11	44.70	44.80	44.70	44.80	358,542
2023-01-10	44.40	44.40	43.60	44.00	761,170
2023-01-09	46.00	46.00	44.15	44.15	545,404
2023-01-06	44.95	44.95	44.15	44.60	635,923
2023-01-05	43.95	45.70	43.65	45.15	1,302,110
2023-01-04	43.35	44.00	43.35	44.00	515,431
2023-01-03	43.00	43.40	42.80	43.25	498,643
2023-01-02	42.30	42.30	42.30	42.30	0
2022-12-30	41.80	42.30	41.80	42.30	438,433
2022-12-29	42.00	42.10	41.60	42.00	763,005
2022-12-28	42.00	42.10	41.90	41.90	515,123
2022-12-27	41.80	41.80	41.80	41.80	0
2022-12-26	41.80	41.80	41.80	41.80	0
2022-12-23	41.60	42.10	41.60	41.80	437,771
2022-12-22	41.50	42.30	41.50	41.50	581,705
2022-12-21	41.85	42.35	41.70	42.05	581,543
2022-12-20	42.20	42.20	41.70	41.90	820,736
2022-12-19	43.05	43.10	42.40	42.50	936,123
2022-12-16	44.40	44.40	43.00	43.00	1,037,059
2022-12-15	44.80	45.00	44.45	44.45	527,965
2022-12-14	45.45	45.55	44.45	45.55	285,637
2022-12-13	44.50	45.45	44.20	45.30	771,404
2022-12-12	44.60	44.60	44.00	44.35	737,405
2022-12-09	43.80	44.85	43.80	44.50	640,243
2022-12-08	44.80	44.80	43.70	43.70	508,009
2022-12-07	45.95	46.00	44.00	44.50	847,294
2022-12-06	45.75	45.85	45.20	45.85	929,782
2022-12-05	45.00	46.00	45.00	45.85	886,503
2022-12-02	45.40	45.50	45.00	45.45	197,904
2022-12-01	45.65	45.65	44.90	45.00	275,223
2022-11-30	45.40	45.50	44.80	44.80	938,496
2022-11-29	45.55	45.55	44.80	44.85	273,572
2022-11-28	45.85	45.85	45.30	45.45	315,690
2022-11-25	45.80	46.20	45.75	46.20	245,931
2022-11-24	46.00	46.00	46.00	46.00	523,800
2022-11-23	46.75	46.75	45.80	46.00	428,137
2022-11-22	46.95	47.20	46.50	46.50	529,771
2022-11-21	46.30	46.70	45.65	46.50	823,178
2022-11-18	45.00	45.20	45.00	45.20	451,737
2022-11-17	44.60	44.80	44.35	44.80	386,047
2022-11-16	45.80	46.55	44.70	44.70	1,047,948
2022-11-15	46.10	46.10	45.30	45.50	543,958
2022-11-14	46.05	46.30	45.55	45.55	487,338
2022-11-11	47.30	47.30	46.00	46.00	959,709
2022-11-10	45.55	47.55	45.55	47.55	271,819
2022-11-09	45.80	46.00	45.50	46.00	307,871
2022-11-08	45.65	47.30	45.60	46.40	534,635
2022-11-07	45.70	46.90	45.70	46.90	210,442
2022-11-04	46.40	46.50	46.35	46.35	306,743
2022-11-03	46.00	46.25	45.65	46.25	443,274
2022-11-02	46.05	46.15	45.35	46.00	355,383
2022-11-01	46.00	46.85	45.50	45.90	716,826
2022-10-31	45.35	46.00	44.80	45.30	704,161
2022-10-28	44.90	45.00	44.05	45.00	215,593
2022-10-27	43.95	45.15	43.95	45.15	653,584
2022-10-26	43.50	43.95	43.40	43.90	484,889
2022-10-25	42.40	43.85	42.40	43.85	631,131
2022-10-24	40.65	41.90	40.65	41.90	246,038
2022-10-21	41.00	42.10	40.40	42.10	1,919,480
2022-10-20	41.50	41.50	40.70	40.85	441,276
2022-10-19	43.90	43.90	41.10	41.10	520,568
2022-10-18	43.85	43.85	42.10	42.10	613,817
2022-10-17	43.70	43.70	42.90	43.10	307,512
2022-10-14	43.20	43.80	42.95	43.10	639,173
2022-10-13	41.05	42.95	41.05	42.10	668,902
2022-10-12	42.50	42.50	41.25	41.85	817,352
2022-10-11	42.50	42.90	42.00	42.90	918,983
2022-10-10	43.15	43.15	42.55	42.60	6,772,951
2022-10-07	43.90	44.15	43.00	44.15	224,912
2022-10-06	44.45	44.50	43.90	44.10	304,779
2022-10-05	45.10	45.10	43.20	43.60	810,602
2022-10-04	47.40	47.65	45.50	45.50	796,907
2022-10-03	45.00	47.95	45.00	46.95	675,280
2022-09-30	43.30	46.50	43.30	46.35	1,522,056
2022-09-29	43.30	43.30	42.00	42.45	857,476
2022-09-28	40.00	43.90	40.00	43.90	1,556,656
2022-09-27	44.95	45.00	41.00	41.05	995,244
2022-09-26	44.00	44.00	43.25	43.35	766,378
2022-09-23	44.05	45.40	44.05	44.70	843,133
2022-09-22	45.10	45.30	44.50	44.60	998,116
2022-09-21	46.25	46.25	45.15	45.45	497,840
2022-09-20	48.00	48.00	46.10	46.10	966,261
2022-09-19	48.05	48.05	48.05	48.05	0
2022-09-16	47.65	48.20	47.55	48.05	1,108,990
2022-09-15	48.70	48.70	48.15	48.15	1,012,348
2022-09-14	50.00	50.00	48.70	48.70	546,150
2022-09-13	50.00	50.00	49.35	49.35	1,088,317
2022-09-12	48.10	49.95	48.10	49.60	1,074,653
2022-09-09	47.55	48.05	47.55	47.80	851,231
2022-09-08	47.80	47.80	47.40	47.70	1,159,687
2022-09-07	49.45	49.95	47.80	48.00	1,569,056
2022-09-06	49.85	49.85	49.10	49.10	712,633
2022-09-05	51.10	51.20	49.40	49.40	910,929
2022-09-02	52.70	52.70	51.50	51.90	1,187,760
2022-09-01	52.70	52.70	51.80	51.80	623,684
2022-08-31	53.00	53.30	52.70	53.30	762,201
2022-08-30	51.60	53.40	51.60	52.80	786,132
2022-08-29	52.70	52.70	52.70	52.70	0
2022-08-26	52.90	53.30	52.50	52.70	745,100
2022-08-25	52.70	53.00	52.00	53.00	447,084
2022-08-24	53.50	53.50	50.90	51.80	1,943,878
2022-08-23	53.50	53.90	53.10	53.10	359,436
2022-08-22	54.10	54.10	53.60	53.80	631,208
2022-08-19	55.20	55.20	54.10	54.40	1,187,544
2022-08-18	55.80	55.80	54.90	55.40	912,546
2022-08-17	55.50	56.70	55.50	55.80	956,988
2022-08-16	56.50	56.80	56.30	56.80	629,215
2022-08-15	55.30	55.50	55.10	55.50	558,649
2022-08-12	55.90	55.90	55.20	55.30	333,434
2022-08-11	55.00	55.70	55.00	55.30	394,763
2022-08-10	54.50	56.20	54.50	56.00	606,710
2022-08-09	55.40	55.90	54.90	55.70	475,243
2022-08-08	55.30	55.40	55.00	55.00	622,896
2022-08-05	54.40	55.40	54.40	55.00	850,432
2022-08-04	55.00	55.10	54.40	54.70	472,566
2022-08-03	55.00	55.30	54.50	55.10	607,236
2022-08-02	55.50	55.50	54.00	54.00	917,812
2022-08-01	55.70	56.60	54.50	54.50	1,081,659
2022-07-29	55.00	55.00	54.10	54.10	635,442
2022-07-28	53.30	54.20	53.00	53.50	652,776
2022-07-27	53.80	54.20	53.40	53.90	1,251,088
2022-07-26	52.60	52.70	52.20	52.30	650,371
2022-07-25	52.20	52.20	52.00	52.00	510,433
2022-07-22	51.30	52.60	51.30	51.70	812,741
2022-07-21	52.00	52.50	51.30	51.30	623,794
2022-07-20	52.60	52.60	52.60	52.60	455,771
2022-07-19	52.50	52.70	51.90	52.70	616,617
2022-07-18	50.70	52.50	50.70	52.50	389,151
2022-07-15	51.40	51.60	51.20	51.40	686,089
2022-07-14	51.30	51.50	50.70	51.30	811,734
2022-07-13	51.40	52.00	51.10	51.10	378,373
2022-07-12	51.90	52.20	51.70	51.70	552,250
2022-07-11	51.60	52.00	51.60	51.60	592,768
2022-07-08	52.20	52.90	52.10	52.10	737,472
2022-07-07	53.00	53.60	52.60	53.10	554,902
2022-07-06	52.00	53.40	52.00	52.50	657,249
2022-07-05	52.70	53.40	52.00	52.10	594,484
2022-07-04	52.50	53.20	52.40	52.80	498,061
2022-07-01	51.90	52.80	51.80	52.10	647,301
2022-06-30	52.60	53.10	52.00	52.00	1,170,246
2022-06-29	54.00	54.10	53.00	53.60	698,966
2022-06-28	53.40	54.50	53.40	54.20	907,155
2022-06-27	52.60	53.60	52.60	53.40	802,301
2022-06-24	51.40	52.10	50.00	51.90	1,218,700
2022-06-23	51.50	51.50	49.90	49.90	2,557,263
2022-06-22	53.50	53.50	51.60	51.60	2,073,146
2022-06-21	54.40	55.30	53.80	53.80	1,093,537
2022-06-20	54.00	55.00	53.50	55.00	1,118,734
2022-06-17	54.50	54.90	54.00	54.00	1,213,548
2022-06-16	56.20	56.20	53.80	53.80	1,263,385
2022-06-15	56.80	57.70	56.20	56.20	975,653
2022-06-14	56.50	56.60	55.30	56.10	1,081,207
2022-06-13	57.00	57.00	55.40	55.90	1,687,620
2022-06-10	56.70	56.90	56.30	56.30	1,204,941
2022-06-09	56.80	57.00	56.70	56.80	1,303,717
2022-06-08	57.00	57.30	56.30	56.40	2,720,223
2022-06-07	55.90	57.20	55.90	56.50	2,162,187
2022-06-06	55.50	55.50	54.20	54.50	1,052,989
2022-06-03	54.40	54.40	54.40	54.40	0
2022-06-02	54.40	54.40	54.40	54.40	0
2022-06-01	53.60	55.00	53.60	54.40	728,691
2022-05-31	54.20	54.60	53.90	54.30	418,218
2022-05-30	54.20	54.50	54.00	54.50	852,254
2022-05-27	54.50	54.60	54.20	54.20	616,436
2022-05-26	56.00	56.00	54.10	54.60	718,837
2022-05-25	55.80	56.00	54.30	54.30	1,118,564
2022-05-24	55.60	55.60	54.30	55.50	702,277
2022-05-23	55.20	56.60	55.20	55.60	462,594
2022-05-20	55.40	56.30	55.20	55.90	1,053,842
2022-05-19	55.00	55.00	54.10	55.00	642,012
2022-05-18	54.30	55.40	53.70	55.40	710,502
2022-05-17	56.00	56.00	53.20	53.70	2,178,028
2022-05-16	54.50	55.80	54.50	55.00	733,325
2022-05-13	54.50	55.40	54.50	55.40	619,506
2022-05-12	54.80	55.40	53.90	54.50	2,571,345
2022-05-11	56.50	56.50	55.30	55.50	962,623
2022-05-10	55.50	55.80	54.50	55.60	1,096,663
2022-05-09	55.30	55.30	54.40	55.00	1,157,929
2022-05-06	55.70	56.20	55.40	55.60	770,782
2022-05-05	56.70	57.50	56.30	56.30	1,005,982
2022-05-04	56.00	56.90	56.00	56.20	412,970
2022-05-03	57.70	57.70	56.00	56.10	1,280,646
2022-05-02	57.30	57.30	57.30	57.30	0
2022-04-29	59.20	59.80	57.30	57.30	1,365,836
2022-04-28	58.70	59.60	58.40	58.50	288,220
2022-04-27	59.30	59.30	58.10	58.70	727,705
2022-04-26	58.00	60.00	58.00	59.10	590,972
2022-04-25	58.10	58.50	58.00	58.10	547,937
2022-04-22	59.70	60.30	59.10	59.10	405,023
2022-04-21	60.90	60.90	59.70	59.70	1,178,736
2022-04-20	60.70	60.80	60.00	60.00	713,846
2022-04-19	60.50	60.80	60.00	60.80	1,399,122
2022-04-18	60.00	60.00	60.00	60.00	0
2022-04-15	60.00	60.00	60.00	60.00	0
2022-04-14	57.40	60.10	57.40	60.00	10,089,230
2022-04-13	57.40	58.50	57.40	58.40	290,378
2022-04-12	58.80	58.80	57.80	58.20	480,085
2022-04-11	58.20	58.50	58.20	58.40	580,037
2022-04-08	57.40	58.50	57.40	58.30	764,742
2022-04-07	58.10	58.10	57.40	57.70	166,902
2022-04-06	58.10	58.10	57.60	57.90	773,313
2022-04-05	58.10	58.10	56.70	58.10	422,205
2022-04-04	58.10	58.10	57.80	57.90	526,842
2022-04-01	58.10	58.10	57.00	58.00	1,498,712
2022-03-31	58.10	58.10	57.50	57.80	619,175
2022-03-30	58.10	58.10	57.10	57.70	1,099,050
2022-03-29	57.70	58.00	57.30	57.60	1,408,133
2022-03-28	57.50	58.10	57.30	58.00	1,373,983
2022-03-25	57.30	57.30	56.60	57.30	622,777
2022-03-24	56.10	57.10	56.10	56.90	1,827,533
2022-03-23	57.10	57.10	56.50	57.00	1,459,969
2022-03-22	55.80	57.20	55.80	57.10	2,034,634
2022-03-21	55.80	56.20	55.50	55.50	395,295
2022-03-18	54.80	55.90	54.80	55.90	1,440,556
2022-03-17	54.80	55.20	54.50	55.20	456,305
2022-03-16	56.30	56.60	53.80	53.80	1,276,283
2022-03-15	56.50	56.50	54.80	54.80	478,818
2022-03-14	54.50	56.90	54.50	55.80	1,309,133
2022-03-11	54.60	56.00	54.60	55.20	552,650
2022-03-10	55.10	55.40	54.40	55.30	638,034
2022-03-09	55.90	56.60	54.70	55.10	896,971
2022-03-08	53.00	55.90	53.00	55.90	1,134,652
2022-03-07	53.30	53.30	51.90	53.00	979,393
2022-03-04	53.30	53.90	52.00	53.70	1,517,583
2022-03-03	54.30	54.90	54.10	54.10	2,045,756
2022-03-02	52.20	54.60	52.20	54.60	700,457
2022-03-01	52.70	54.40	52.10	52.10	1,415,517
2022-02-28	51.30	52.50	51.30	52.30	360,304
2022-02-25	51.50	52.20	51.20	51.90	548,735
2022-02-24	50.40	50.60	49.70	50.30	573,655
2022-02-23	52.50	52.80	51.60	51.60	588,067
2022-02-22	51.50	52.60	50.80	52.00	2,278,984
2022-02-21	54.00	54.00	52.00	52.00	666,710
2022-02-18	55.00	55.00	54.00	54.00	671,632
2022-02-17	55.20	55.30	55.20	55.20	294,399
2022-02-16	54.80	55.60	54.80	55.60	309,921
2022-02-15	54.80	55.50	54.80	55.50	431,244
2022-02-14	55.60	55.80	55.00	55.40	2,066,072
2022-02-11	54.50	55.90	54.00	55.30	1,172,478
2022-02-10	54.90	55.40	54.70	54.70	423,893
2022-02-09	54.50	54.90	54.50	54.60	435,711
2022-02-08	55.10	55.20	54.00	55.10	2,219,452
2022-02-07	55.00	55.90	55.00	55.10	1,730,746
2022-02-04	55.00	55.10	55.00	55.00	723,453
2022-02-03	55.00	55.70	55.00	55.20	1,087,379
2022-02-02	54.30	54.50	53.90	54.40	1,311,951
2022-02-01	55.10	55.20	53.70	53.80	1,359,714
2022-01-31	54.60	54.70	54.30	54.40	976,519
2022-01-28	55.60	55.60	54.50	54.50	793,183
2022-01-27	55.10	56.00	54.60	55.30	1,342,066
2022-01-26	56.70	56.90	54.50	56.50	628,316
2022-01-25	55.40	56.70	55.40	56.00	409,518
2022-01-24	55.20	56.30	55.20	55.50	728,793
2022-01-21	55.00	55.70	55.00	55.50	885,718
2022-01-20	55.00	55.60	54.90	55.00	2,929,924
2022-01-19	54.60	55.00	53.70	55.00	532,166
2022-01-18	54.00	55.00	54.00	54.90	705,571
2022-01-17	54.20	54.60	53.80	54.60	636,674
2022-01-14	53.60	54.10	53.60	53.60	360,220
2022-01-13	54.30	54.30	54.00	54.00	439,612
2022-01-12	53.40	54.40	52.80	54.20	268,156
2022-01-11	53.00	53.00	52.20	52.20	923,761
2022-01-10	54.00	54.00	53.10	53.20	763,395
2022-01-07	53.70	54.20	53.70	54.00	322,110
2022-01-06	54.80	54.80	53.80	54.30	282,800
2022-01-05	55.00	55.00	54.00	54.10	618,682
2022-01-04	52.70	54.50	52.70	54.50	509,137
2022-01-03	53.50	53.50	53.50	53.50	0
2021-12-31	52.80	53.50	52.50	53.50	160,341
2021-12-30	53.00	53.00	52.90	53.00	512,261
2021-12-29	53.10	53.10	52.40	52.40	625,822
2021-12-28	52.20	52.20	52.20	52.20	0
2021-12-27	52.20	52.20	52.20	52.20	0
2021-12-24	52.90	52.90	52.20	52.20	16,455
2021-12-23	52.50	52.90	52.50	52.60	696,625
2021-12-22	52.20	53.00	52.00	52.60	431,274
2021-12-21	51.80	52.30	51.30	52.30	521,664
2021-12-20	51.00	51.60	51.00	51.20	444,295
2021-12-17	51.70	52.20	51.70	52.20	1,194,654
2021-12-16	51.70	51.70	51.00	51.30	323,287
2021-12-15	50.60	52.00	50.60	52.00	477,924
2021-12-14	51.60	51.60	51.00	51.00	371,636
2021-12-13	51.60	51.70	50.90	50.90	584,423
2021-12-10	51.10	51.90	51.00	51.70	217,606
2021-12-09	51.80	51.90	51.40	51.40	441,028
2021-12-08	51.10	51.80	51.10	51.80	443,803
2021-12-07	51.30	51.80	51.30	51.80	369,750
2021-12-06	51.40	51.90	51.20	51.80	324,934
2021-12-03	51.50	51.50	50.90	51.10	311,394
2021-12-02	51.20	51.60	50.90	51.60	493,458
2021-12-01	51.20	52.60	51.20	52.00	1,221,820
2021-11-30	52.00	52.60	50.50	50.50	1,919,696
2021-11-29	51.60	52.60	51.60	52.40	786,491
2021-11-26	52.50	52.50	51.60	52.00	1,274,979
2021-11-25	53.00	53.20	52.70	53.00	964,322
2021-11-24	52.80	52.80	52.30	52.30	443,501
2021-11-23	51.80	52.80	51.80	52.00	1,332,272
2021-11-22	51.40	51.50	50.60	51.50	1,027,797
2021-11-19	50.30	50.60	50.20	50.60	380,508
2021-11-18	49.95	51.40	49.95	51.40	466,511
2021-11-17	49.95	50.70	49.95	50.70	313,943
2021-11-16	50.70	50.70	49.90	50.30	488,853
2021-11-15	49.05	50.20	49.05	50.10	429,933
2021-11-12	49.10	49.35	49.00	49.00	305,686
2021-11-11	50.10	50.20	49.10	49.60	1,021,203
2021-11-10	50.90	50.90	50.10	50.10	853,536
2021-11-09	50.40	50.40	50.20	50.30	252,370
2021-11-08	50.40	50.70	50.40	50.40	534,119
2021-11-05	50.90	50.90	49.85	49.85	651,399
2021-11-04	50.50	51.40	50.10	51.00	638,910
2021-11-03	49.55	49.80	49.20	49.60	905,829
2021-11-02	51.00	51.00	49.80	50.00	605,811
2021-11-01	49.50	51.00	49.50	50.50	670,611
2021-10-29	51.30	51.30	50.00	50.20	1,196,172
2021-10-28	50.60	51.40	50.60	51.40	536,653
2021-10-27	50.90	51.00	50.80	50.80	339,487
2021-10-26	50.40	51.00	50.00	51.00	305,195
2021-10-25	50.50	50.90	49.30	49.50	380,347
2021-10-22	50.20	51.00	49.60	50.50	362,653
2021-10-21	50.00	50.50	49.80	50.50	622,531
2021-10-20	51.00	51.00	50.20	50.50	392,014
2021-10-19	50.40	50.70	50.40	50.50	362,761
2021-10-18	50.30	50.90	50.30	50.50	464,841
2021-10-15	50.20	51.00	50.20	51.00	334,586
2021-10-14	50.50	50.90	50.00	50.20	226,421
2021-10-13	50.00	50.40	50.00	50.00	196,819
2021-10-12	49.90	50.40	49.45	50.40	409,790
2021-10-11	48.45	49.60	48.30	49.60	432,883
2021-10-08	48.00	49.00	48.00	48.60	265,590
2021-10-07	48.85	48.85	48.00	48.55	262,861
2021-10-06	48.75	48.75	48.40	48.40	268,895
2021-10-05	49.25	49.30	48.85	49.20	555,191
2021-10-04	48.35	49.00	48.05	48.50	468,770
2021-10-01	48.40	48.60	48.00	48.55	910,591
2021-09-30	50.00	50.00	48.25	49.20	600,351
2021-09-29	49.20	49.40	49.20	49.25	135,351
2021-09-28	49.85	49.85	49.10	49.20	326,436
2021-09-27	49.50	50.70	49.50	49.70	700,079
2021-09-24	49.70	49.70	49.70	49.70	257,179
2021-09-23	50.00	50.80	49.75	50.00	343,708
2021-09-22	50.60	50.60	50.00	50.20	401,092
2021-09-21	49.05	51.00	48.35	50.20	1,162,053
2021-09-20	49.10	49.10	48.30	48.70	639,934
2021-09-17	50.30	50.30	47.70	47.70	1,399,130
2021-09-16	50.10	50.20	49.60	50.20	588,946
2021-09-15	50.20	50.30	49.50	49.50	436,720
2021-09-14	50.10	50.20	49.55	50.20	374,159
2021-09-13	50.00	50.20	49.55	50.00	765,962
2021-09-10	50.30	50.30	50.00	50.10	199,898
2021-09-09	50.50	50.80	49.50	50.00	841,404
2021-09-08	52.30	52.30	50.30	50.30	510,567
2021-09-07	52.40	52.40	51.70	51.70	417,064
2021-09-06	52.80	53.00	51.70	52.00	496,345
2021-09-03	51.00	53.00	51.00	53.00	384,870
2021-09-02	52.10	52.10	51.00	51.70	270,444
2021-09-01	52.30	52.30	51.30	51.40	335,706
2021-08-31	51.40	52.00	51.00	51.80	375,678
2021-08-30	51.60	51.60	51.60	51.60	0
2021-08-27	50.50	51.60	50.30	51.60	682,760
2021-08-26	50.60	50.60	50.10	50.30	164,379
2021-08-25	50.00	50.60	50.00	50.00	625,350
2021-08-24	51.70	52.00	50.00	50.20	390,935
2021-08-23	51.20	51.40	50.90	50.90	211,123
2021-08-20	51.40	51.40	51.40	51.40	288,565
2021-08-19	51.40	51.40	50.80	50.90	317,854
2021-08-18	52.40	52.40	51.50	51.50	422,784
2021-08-17	51.80	51.80	51.00	51.80	1,064,694
2021-08-16	51.60	52.30	51.50	52.10	869,999
2021-08-13	51.40	52.60	50.30	52.20	569,053
2021-08-12	50.10	51.30	50.10	50.60	224,274
2021-08-11	50.10	50.10	50.10	50.10	414,688
2021-08-10	50.50	51.10	50.40	50.40	355,701
2021-08-09	51.30	51.60	50.20	50.70	387,089
2021-08-06	52.00	52.00	50.60	50.80	402,118
2021-08-05	50.30	51.80	50.10	51.80	532,071
2021-08-04	49.10	50.80	49.10	50.30	786,940
2021-08-03	48.60	49.05	48.15	48.15	420,485
2021-08-02	49.15	49.25	48.70	49.25	306,043
2021-07-30	49.00	49.25	49.00	49.10	610,146
2021-07-29	49.60	49.60	48.55	48.55	421,191
2021-07-28	49.60	50.10	49.60	49.60	278,953
2021-07-27	49.70	50.00	49.60	49.60	388,337
2021-07-26	50.00	50.30	49.45	49.45	575,828
2021-07-23	49.80	50.40	49.55	50.00	399,359
2021-07-22	49.35	50.30	49.30	50.20	571,512
2021-07-21	49.50	49.50	49.10	49.35	455,747
2021-07-20	48.60	49.50	48.60	49.15	587,686
2021-07-19	49.50	49.60	48.60	49.40	957,510
2021-07-16	49.45	49.50	49.00	49.00	1,237,093
2021-07-15	49.30	49.50	48.90	49.50	750,783
2021-07-14	49.15	49.80	48.75	48.95	630,597
2021-07-13	49.95	49.95	49.30	49.30	217,204
2021-07-12	49.40	50.00	48.90	49.90	736,835
2021-07-09	48.90	49.30	48.55	49.30	506,497
2021-07-08	48.75	48.90	48.00	48.90	388,310
2021-07-07	48.45	49.80	48.05	48.10	637,555
2021-07-06	48.35	48.90	48.30	48.90	244,610
2021-07-05	48.25	48.35	48.15	48.35	320,434
2021-07-02	47.65	48.40	47.65	48.40	673,807
2021-07-01	48.80	49.30	47.30	47.80	862,725
2021-06-30	49.20	49.75	48.80	48.80	732,706
2021-06-29	49.60	49.60	49.25	49.60	1,118,335
2021-06-28	49.15	49.40	49.05	49.30	266,315
2021-06-25	49.40	49.40	49.15	49.20	819,223
2021-06-24	49.50	49.60	48.70	48.70	587,290
2021-06-23	47.75	49.95	47.75	49.95	1,186,455
2021-06-22	47.00	47.80	46.75	47.80	1,488,958
2021-06-21	48.30	48.50	47.10	47.20	778,810
2021-06-18	48.00	49.65	48.00	48.00	5,818,910
2021-06-17	47.05	48.40	47.00	48.40	670,383
2021-06-16	48.45	48.45	47.10	47.10	244,889
2021-06-15	46.80	48.80	46.80	48.45	2,966,678
2021-06-14	46.50	46.80	46.45	46.70	1,236,396
2021-06-11	46.35	46.50	46.00	46.30	695,416
2021-06-10	46.35	46.40	45.55	45.70	1,354,604
2021-06-09	46.55	47.20	46.50	47.20	1,378,740
2021-06-08	47.10	47.40	46.60	46.65	1,260,415
2021-06-07	46.35	47.05	46.35	46.50	947,274
2021-06-04	46.40	46.90	46.40	46.50	418,067
2021-06-03	46.10	46.25	46.00	46.00	478,335
2021-06-02	46.00	46.30	45.40	46.20	2,403,132
2021-06-01	46.95	46.95	45.85	45.85	1,331,707
2021-05-28	46.50	46.95	46.05	46.15	656,436
2021-05-27	45.65	46.90	45.65	46.75	688,815
2021-05-26	45.25	45.70	45.00	45.30	818,916
2021-05-25	45.90	45.90	43.35	44.05	2,396,514
2021-05-24	45.55	45.70	45.35	45.45	199,113
2021-05-21	46.15	46.15	45.00	45.10	649,363
2021-05-20	46.25	46.25	45.85	45.85	212,668
2021-05-19	46.95	46.95	45.90	46.15	332,928
2021-05-18	46.95	47.35	46.50	46.85	440,763
2021-05-17	46.60	47.25	46.60	47.00	710,046
2021-05-14	46.40	47.55	46.40	47.50	3,984,520
2021-05-13	45.15	46.25	44.90	45.95	1,408,108
2021-05-12	45.70	45.70	45.15	45.15	485,783
2021-05-11	45.90	45.90	44.70	44.90	1,114,262
2021-05-10	45.90	47.00	45.90	46.20	625,569
2021-05-07	45.70	46.25	45.60	45.90	696,018
2021-05-06	44.40	46.00	44.40	46.00	755,205
2021-05-05	44.10	44.55	44.10	44.35	558,048
2021-05-04	44.25	44.90	44.10	44.30	507,061
2021-04-30	44.05	46.00	44.05	44.45	1,046,744

Share	Price	Change
Treatt (TET)	299.00	0%
Acuity RM Group plc (ACRM)	1.00	0%
Ceres Power (CWR)	621.00	0%
Headlam (HEAD)	38.80	0%
Tap Global (TAP)	1.15	0%

Share	Price	Change
Futura Medical (FUM)	0.89	0%
SpaceandPeople (SAL)	165.00	0%
Adm Energy (ADME)	0.035	0%
Riverstone Energy (RSE)	529.50	0%
Abingdon Healt. (ABDX)	8.50	0%

Share	Price	Volume
Premier African Minerals (PREM)	0.016	0
Quantum Helium (QHE)	0.0305	0
Tower Resources (TRP)	0.0245	0
Adm Energy (ADME)	0.035	0
Caledonian Hold (CHP)	0.0032	0