Syncona Share History

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

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

Date	Open	High	Low	Close	Volume
2026-06-26	99.90	102.00	99.90	102.00	664,435
2026-06-25	98.10	101.00	97.50	99.90	1,037,746
2026-06-24	97.00	97.00	95.80	97.00	190,045
2026-06-23	96.00	96.50	95.40	95.40	166,387
2026-06-22	98.00	98.50	96.20	96.20	415,705
2026-06-19	99.00	100.00	96.00	96.00	1,762,744
2026-06-18	96.50	99.90	96.30	99.90	865,510
2026-06-17	99.30	99.30	96.30	97.00	345,969
2026-06-16	97.90	97.90	96.90	96.90	284,245
2026-06-15	99.30	99.30	96.90	97.50	332,576
2026-06-12	99.30	99.30	97.40	97.40	192,204
2026-06-11	97.10	98.20	97.10	98.00	46,370
2026-06-10	99.40	99.40	97.40	97.90	1,520,471
2026-06-09	98.20	98.80	98.10	98.10	385,213
2026-06-08	99.00	99.00	98.20	98.20	362,664
2026-06-05	102.00	102.00	99.00	99.00	117,376
2026-06-04	100.20	102.00	99.30	99.30	260,961
2026-06-03	101.60	101.60	100.20	101.60	173,366
2026-06-02	100.20	101.80	100.20	101.80	151,064
2026-06-01	101.00	101.40	100.20	101.00	602,734
2026-05-29	101.80	101.80	100.80	100.80	1,148,152
2026-05-28	102.00	102.00	100.20	100.40	180,288
2026-05-27	101.00	101.40	100.80	101.00	535,465
2026-05-26	99.00	102.00	98.10	101.00	658,622
2026-05-25	98.00	98.00	98.00	98.00	0
2026-05-22	97.00	98.30	97.00	98.00	401,579
2026-05-21	94.40	97.00	94.40	96.80	400,178
2026-05-20	94.30	95.00	94.10	95.00	317,355
2026-05-19	93.90	94.40	93.90	94.30	200,331
2026-05-18	92.60	94.00	92.60	94.00	342,046
2026-05-15	93.70	94.00	93.00	93.30	441,346
2026-05-14	93.10	93.90	93.10	93.30	1,706,307
2026-05-13	93.10	93.90	92.30	93.30	6,526,376
2026-05-12	94.00	94.00	91.70	93.00	242,636
2026-05-11	90.80	94.00	90.80	93.20	649,566
2026-05-08	89.00	92.50	89.00	92.50	389,415
2026-05-07	89.00	90.00	89.00	90.00	547,783
2026-05-06	88.20	89.80	88.20	89.00	474,480
2026-05-05	88.00	90.20	88.00	90.20	414,968
2026-05-04	89.00	89.00	89.00	89.00	0
2026-05-01	87.00	89.50	87.00	89.00	504,927
2026-04-30	87.00	88.00	87.00	88.00	374,368
2026-04-29	87.00	88.00	87.00	87.80	249,733
2026-04-28	88.10	88.10	87.00	88.00	194,757
2026-04-27	88.30	88.30	88.20	88.20	283,420
2026-04-24	87.00	88.40	87.00	88.40	110,056
2026-04-23	87.00	87.80	87.00	87.40	368,946
2026-04-22	87.00	88.80	87.00	87.90	347,694
2026-04-21	88.00	88.00	87.00	87.00	6,300,152
2026-04-20	87.00	88.60	87.00	87.60	302,688
2026-04-17	88.40	88.60	87.00	87.60	931,108
2026-04-16	89.50	90.00	88.30	88.50	459,250
2026-04-15	90.00	91.30	89.60	89.90	258,488
2026-04-14	87.20	91.90	87.20	91.40	274,027
2026-04-13	86.90	88.00	86.90	88.00	107,453
2026-04-10	88.40	89.00	86.90	86.90	311,419
2026-04-09	88.70	90.20	87.70	87.70	398,816
2026-04-08	88.50	91.40	88.50	90.20	356,971
2026-04-07	90.00	90.00	88.60	89.10	316,944
2026-04-06	88.60	88.60	88.60	88.60	0
2026-04-03	88.60	88.60	88.60	88.60	0
2026-04-02	88.20	89.80	88.20	88.60	813,564
2026-04-01	91.20	91.20	88.10	88.10	464,897
2026-03-31	91.10	93.00	88.50	88.50	361,592
2026-03-30	91.10	92.70	91.10	91.20	970,072
2026-03-27	92.20	92.40	92.00	92.00	509,828
2026-03-26	91.70	92.10	91.70	91.80	269,440
2026-03-25	91.40	93.80	91.40	93.00	277,304
2026-03-24	93.90	93.90	91.30	91.50	485,262
2026-03-23	93.00	93.00	91.30	91.40	498,433
2026-03-20	95.90	95.90	93.20	93.20	1,413,420
2026-03-19	96.30	96.30	93.00	93.70	533,990
2026-03-18	96.80	96.80	94.70	95.40	405,855
2026-03-17	96.40	96.60	94.10	94.30	870,831
2026-03-16	94.30	95.20	94.10	94.10	216,779
2026-03-13	96.80	96.80	94.60	94.60	342,660
2026-03-12	96.40	96.40	94.10	95.00	400,021
2026-03-11	94.60	96.00	94.00	96.00	652,691
2026-03-10	94.00	96.90	94.00	94.80	381,343
2026-03-09	97.00	97.00	93.80	93.80	496,916
2026-03-06	95.60	96.00	95.60	95.60	587,733
2026-03-05	96.90	96.90	95.60	95.60	1,063,311
2026-03-04	96.10	96.90	95.60	96.10	419,135
2026-03-03	95.00	97.00	95.00	97.00	265,359
2026-03-02	96.00	96.60	95.10	96.00	785,283
2026-02-27	98.00	98.00	96.00	96.20	610,062
2026-02-26	98.80	99.50	97.80	97.80	360,553
2026-02-25	100.00	100.00	98.00	98.40	292,814
2026-02-24	98.60	98.60	97.80	98.00	369,226
2026-02-23	99.10	99.10	99.00	99.00	300,327
2026-02-20	98.70	99.00	98.70	99.00	79,589
2026-02-19	98.50	100.00	98.50	99.00	159,710
2026-02-18	98.60	100.00	98.60	99.20	191,621
2026-02-17	98.20	98.60	98.20	98.60	255,543
2026-02-16	98.80	98.90	98.10	98.60	149,278
2026-02-13	98.90	98.90	98.00	98.00	437,511
2026-02-12	98.80	99.60	98.80	99.20	294,736
2026-02-11	98.80	99.90	98.80	99.90	1,093,896
2026-02-10	99.00	99.20	98.70	98.70	453,480
2026-02-09	99.40	101.00	98.00	98.00	263,520
2026-02-06	100.00	100.00	99.40	99.40	335,472
2026-02-05	98.10	99.40	98.10	99.40	460,817
2026-02-04	98.90	99.90	98.00	98.00	667,346
2026-02-03	97.30	99.00	97.30	99.00	204,081
2026-02-02	97.30	98.10	97.30	98.00	356,763
2026-01-30	98.00	98.30	98.00	98.30	81,056
2026-01-29	98.10	99.90	98.00	98.60	169,777
2026-01-28	99.40	99.60	99.00	99.00	955,192
2026-01-27	100.80	100.80	99.00	100.00	510,300
2026-01-26	99.20	100.00	99.00	99.60	646,615
2026-01-23	100.80	101.00	99.00	99.50	321,306
2026-01-22	99.00	100.00	99.00	100.00	197,031
2026-01-21	98.80	99.00	98.00	98.90	373,866
2026-01-20	100.00	100.00	99.20	99.20	334,104
2026-01-19	99.70	100.40	99.00	99.60	583,157
2026-01-16	100.00	100.20	99.60	100.00	543,492
2026-01-15	99.90	100.40	99.70	100.40	271,579
2026-01-14	98.70	99.50	98.70	99.50	430,471
2026-01-13	98.20	99.80	98.20	99.70	219,323
2026-01-12	98.40	99.00	98.40	99.00	350,751
2026-01-09	96.50	99.00	96.50	96.80	462,503
2026-01-08	97.40	99.70	97.00	97.00	334,591
2026-01-07	97.00	97.50	95.60	96.80	243,702
2026-01-06	96.80	96.80	95.40	96.80	222,388
2026-01-05	96.00	96.40	94.40	96.40	773,023
2026-01-02	95.75	95.75	95.50	95.50	53,520
2026-01-01	95.00	95.00	95.00	95.00	0
2025-12-31	95.00	95.10	95.00	95.00	68,847
2025-12-30	93.20	95.70	93.20	95.00	677,605
2025-12-29	93.50	93.90	93.30	93.90	134,341
2025-12-26	94.00	94.00	94.00	94.00	0
2025-12-25	94.00	94.00	94.00	94.00	0
2025-12-24	93.50	94.50	93.50	94.00	92,251
2025-12-23	95.00	95.00	93.20	93.20	160,811
2025-12-22	95.00	95.00	93.50	93.50	127,197
2025-12-19	94.70	95.00	94.10	94.10	339,401
2025-12-18	94.00	94.00	94.00	94.00	437,971
2025-12-17	95.70	95.70	93.50	93.90	298,810
2025-12-16	95.10	95.20	95.00	95.00	262,722
2025-12-15	95.50	96.00	95.00	95.90	182,189
2025-12-12	95.10	96.90	95.10	95.90	304,527
2025-12-11	95.10	95.20	94.60	95.10	307,917
2025-12-10	96.50	97.00	94.20	95.00	1,181,953
2025-12-09	96.00	96.00	96.00	96.00	192,114
2025-12-08	96.00	96.10	95.80	96.00	507,684
2025-12-05	96.00	97.90	96.00	96.30	145,149
2025-12-04	95.90	98.00	95.00	96.80	434,857
2025-12-03	93.70	96.50	93.50	96.50	383,850
2025-12-02	93.10	93.90	93.10	93.90	219,376
2025-12-01	93.40	94.90	93.20	94.00	91,026
2025-11-28	93.00	94.80	92.70	94.40	309,759
2025-11-27	92.40	94.10	92.40	93.40	223,308
2025-11-26	92.00	93.00	92.00	93.00	390,832
2025-11-25	91.80	92.60	91.40	92.00	902,830
2025-11-24	95.40	95.40	91.50	91.50	520,495
2025-11-21	97.90	98.00	94.00	95.00	298,062
2025-11-20	100.00	100.00	98.00	98.40	213,968
2025-11-19	99.50	100.00	98.00	98.00	287,759
2025-11-18	99.20	101.00	99.20	101.00	307,380
2025-11-17	99.80	101.00	99.80	100.00	335,632
2025-11-14	99.10	101.00	99.00	99.80	594,370
2025-11-13	99.30	101.40	99.30	99.60	1,718,188
2025-11-12	99.20	101.20	99.20	100.20	128,493
2025-11-11	101.60	101.60	99.50	100.00	392,490
2025-11-10	99.60	102.00	99.50	100.00	116,131
2025-11-07	100.80	101.00	100.00	100.40	3,140,582
2025-11-06	102.40	102.40	99.00	99.00	219,085
2025-11-05	101.40	102.60	101.40	101.40	199,924
2025-11-04	100.20	102.40	100.20	102.40	651,295
2025-11-03	100.20	102.20	100.20	101.00	346,726
2025-10-31	100.20	102.20	100.20	101.20	229,742
2025-10-30	102.00	102.60	101.00	101.20	487,336
2025-10-29	100.60	102.60	100.60	102.60	371,857
2025-10-28	102.00	102.00	100.20	101.40	235,944
2025-10-27	101.20	101.80	99.30	100.00	650,907
2025-10-24	100.80	101.20	97.00	101.20	268,946
2025-10-23	100.80	100.80	99.60	100.40	304,844
2025-10-22	100.60	100.80	99.40	100.40	3,626,647
2025-10-21	99.90	101.00	98.40	99.50	318,909
2025-10-20	100.80	100.80	99.00	99.00	238,335
2025-10-17	98.60	100.40	98.50	100.40	149,771
2025-10-16	98.80	100.00	98.80	99.80	524,796
2025-10-15	98.20	100.20	98.10	100.00	336,894
2025-10-14	98.00	99.80	98.00	99.80	486,075
2025-10-13	98.00	98.00	98.00	98.00	2,197,469
2025-10-10	98.30	99.90	98.20	98.40	254,283
2025-10-09	98.00	99.40	98.00	99.40	362,722
2025-10-08	100.60	100.60	99.20	100.00	248,269
2025-10-07	100.00	101.60	99.40	101.60	272,135
2025-10-06	99.90	101.60	99.90	101.40	273,150
2025-10-03	98.50	99.90	98.50	99.90	1,176,730
2025-10-02	99.00	99.00	98.50	99.00	144,144
2025-10-01	98.40	99.60	98.20	99.60	399,001
2025-09-30	98.50	98.80	98.20	98.80	450,673
2025-09-29	97.00	98.50	97.00	98.50	406,434
2025-09-26	97.00	98.40	97.00	98.00	137,458
2025-09-25	98.40	98.50	98.20	98.50	253,217
2025-09-24	96.80	98.20	96.80	98.20	328,135
2025-09-23	97.10	98.30	97.00	98.30	1,117,083
2025-09-22	97.00	98.50	97.00	98.40	953,288
2025-09-19	95.00	99.30	95.00	99.30	1,415,504
2025-09-18	93.60	95.00	93.60	95.00	531,480
2025-09-17	93.60	94.30	93.60	94.30	167,966
2025-09-16	93.50	94.70	93.50	94.20	404,093
2025-09-15	93.80	94.00	93.60	94.00	344,946
2025-09-12	95.40	95.40	94.00	94.00	116,078
2025-09-11	93.50	94.50	93.50	94.50	226,837
2025-09-10	94.50	94.70	94.00	94.50	476,798
2025-09-09	93.50	95.50	93.50	94.50	283,065
2025-09-08	94.20	95.00	93.90	94.50	79,037
2025-09-05	93.10	94.80	93.10	94.80	124,909
2025-09-04	93.10	93.60	93.00	93.60	204,658
2025-09-03	93.70	95.30	93.00	95.30	431,743
2025-09-02	94.80	94.80	93.70	94.30	441,752
2025-09-01	94.90	94.90	94.80	94.80	221,191
2025-08-29	95.50	95.50	94.80	94.90	412,335
2025-08-28	96.00	96.10	95.70	95.70	324,131
2025-08-27	96.00	96.60	95.80	96.30	351,882
2025-08-26	96.90	96.90	96.00	96.00	629,260
2025-08-25	97.30	97.30	97.30	97.30	0
2025-08-22	95.00	97.30	95.00	97.30	211,452
2025-08-21	95.00	95.40	95.00	95.20	82,567
2025-08-20	95.00	95.90	94.90	95.40	297,218
2025-08-19	95.00	95.20	95.00	95.00	432,841
2025-08-18	95.00	95.10	95.00	95.00	2,255,562
2025-08-15	95.00	96.00	94.80	95.60	714,161
2025-08-14	95.40	95.60	95.20	95.60	2,198,525
2025-08-13	95.70	96.00	95.20	96.00	386,499
2025-08-12	96.40	96.40	95.20	95.20	325,078
2025-08-11	97.00	97.00	95.70	95.70	159,725
2025-08-08	97.50	97.50	96.50	97.00	197,375
2025-08-07	97.30	98.00	96.50	96.50	868,813
2025-08-06	97.40	97.90	97.40	97.90	131,310
2025-08-05	98.00	98.90	97.70	97.70	429,889
2025-08-04	96.30	98.00	96.30	97.80	402,046
2025-08-01	96.00	97.50	96.00	96.50	466,335
2025-07-31	97.00	97.50	96.00	97.50	301,386
2025-07-30	95.60	96.00	95.50	96.00	245,290
2025-07-29	95.30	96.30	95.00	96.00	368,367
2025-07-28	96.80	96.80	95.00	95.50	507,765
2025-07-25	95.30	96.00	95.00	96.00	116,816
2025-07-24	95.90	95.90	95.00	95.80	129,107
2025-07-23	95.00	96.00	94.80	96.00	1,346,833
2025-07-22	95.20	95.60	94.50	95.00	651,712
2025-07-21	94.80	95.60	94.50	95.60	325,090
2025-07-18	95.50	95.50	95.00	95.20	183,026
2025-07-17	95.40	95.50	95.40	95.50	2,211,231
2025-07-16	95.10	95.60	95.10	95.40	62,286
2025-07-15	96.10	97.00	96.00	96.00	148,900
2025-07-14	96.70	96.70	96.70	96.70	1,260,633
2025-07-11	96.00	96.70	95.80	96.40	194,448
2025-07-10	95.40	95.80	95.00	95.80	215,504
2025-07-09	95.10	95.50	94.00	95.50	436,145
2025-07-08	94.00	95.40	93.90	95.10	633,284
2025-07-07	95.00	95.00	93.90	94.00	219,158
2025-07-04	92.70	93.70	92.70	93.70	158,634
2025-07-03	93.30	94.30	93.30	94.30	2,901,183
2025-07-02	94.00	94.00	93.10	93.30	1,275,531
2025-07-01	92.60	93.30	92.60	93.30	248,058
2025-06-30	92.20	93.20	92.20	92.60	217,207
2025-06-27	92.20	93.20	92.20	93.10	247,943
2025-06-26	93.10	94.90	92.20	92.20	169,571
2025-06-25	94.40	94.40	92.30	93.00	595,795
2025-06-24	93.10	95.00	93.10	93.70	742,477
2025-06-23	93.40	94.70	92.30	93.00	249,706
2025-06-20	94.20	94.40	92.10	94.00	836,638
2025-06-19	91.00	94.90	91.00	93.30	1,523,130
2025-06-18	89.00	89.00	87.90	89.00	296,355
2025-06-17	88.20	88.40	87.90	88.40	502,221
2025-06-16	88.70	90.80	88.00	89.90	393,297
2025-06-13	85.00	88.50	85.00	88.50	306,378
2025-06-12	85.00	87.60	85.00	87.60	372,121
2025-06-11	85.50	86.50	85.20	86.50	441,332
2025-06-10	84.00	86.90	84.00	86.20	490,079
2025-06-09	83.50	86.00	83.50	86.00	186,397
2025-06-06	83.60	85.00	83.10	85.00	295,026
2025-06-05	80.60	84.70	80.60	84.70	264,593
2025-06-04	80.00	80.50	79.80	80.50	883,178
2025-06-03	80.70	81.00	79.70	79.70	471,591
2025-06-02	81.60	81.60	80.70	81.10	842,547
2025-05-30	84.00	84.00	80.00	80.00	890,718
2025-05-29	85.00	85.80	84.00	84.00	330,853
2025-05-28	84.70	85.00	84.70	84.70	377,200
2025-05-27	84.70	84.70	84.70	84.70	385,887
2025-05-26	86.00	86.00	86.00	86.00	0
2025-05-23	85.20	86.00	85.20	86.00	401,254
2025-05-22	88.50	88.50	85.00	85.10	409,899
2025-05-21	86.00	86.00	85.80	85.80	397,809
2025-05-20	86.00	86.20	85.80	86.00	386,846
2025-05-19	86.00	86.50	86.00	86.10	347,669
2025-05-16	86.00	87.10	86.00	86.00	402,526
2025-05-15	88.20	88.20	86.20	86.90	586,605
2025-05-14	88.40	88.50	87.00	87.00	327,692
2025-05-13	88.60	89.00	88.60	88.80	175,970
2025-05-12	89.00	89.20	88.40	88.40	322,186
2025-05-09	89.00	89.40	88.30	89.00	221,786
2025-05-08	89.10	89.20	88.20	88.50	288,819
2025-05-07	90.00	90.00	88.20	89.00	569,135
2025-05-06	89.80	90.20	89.40	90.00	1,100,286
2025-05-05	90.00	90.00	90.00	90.00	0
2025-05-02	90.90	90.90	89.90	90.00	304,499
2025-05-01	90.80	91.60	90.70	90.70	302,616
2025-04-30	92.60	92.60	90.40	90.50	409,253
2025-04-29	95.00	95.00	93.20	93.20	324,265
2025-04-28	91.70	94.10	91.70	94.10	266,486
2025-04-25	90.70	93.00	90.00	93.00	236,929
2025-04-24	88.50	90.70	88.50	90.70	282,668
2025-04-23	88.40	88.50	88.40	88.50	591,462
2025-04-22	86.40	87.80	86.40	87.80	338,168
2025-04-21	87.70	87.70	87.70	87.70	0
2025-04-18	87.70	87.70	87.70	87.70	0
2025-04-17	88.20	88.20	87.40	87.70	326,239
2025-04-16	88.90	89.00	87.10	88.90	644,861
2025-04-15	86.20	89.70	86.20	89.70	495,645
2025-04-14	83.00	87.90	83.00	87.90	255,068
2025-04-11	83.80	84.30	83.70	84.20	324,133
2025-04-10	84.90	86.40	83.00	84.50	481,656
2025-04-09	81.40	83.90	81.00	83.90	335,942
2025-04-08	82.40	85.30	82.40	83.90	521,214
2025-04-07	79.80	84.70	79.10	82.20	667,721
2025-04-04	86.00	86.00	81.80	81.80	1,157,524
2025-04-03	87.00	89.00	86.70	87.90	719,250
2025-04-02	86.50	88.10	86.50	87.80	775,991
2025-04-01	87.00	87.70	86.60	87.60	1,127,251
2025-03-31	87.20	87.30	86.60	86.70	550,035
2025-03-28	87.30	88.40	87.30	88.00	681,222
2025-03-27	87.90	88.20	87.00	88.20	394,299
2025-03-26	89.50	89.50	88.10	88.10	662,010
2025-03-25	88.50	89.00	87.00	87.00	569,006
2025-03-24	91.50	91.50	88.60	88.90	722,477
2025-03-21	93.10	93.10	88.90	88.90	3,994,422
2025-03-20	95.70	95.70	93.30	93.30	725,602
2025-03-19	95.50	95.50	93.90	94.40	926,453
2025-03-18	92.00	95.30	92.00	94.40	562,076
2025-03-17	93.30	94.00	92.80	94.00	433,567
2025-03-14	91.00	92.30	90.90	91.90	386,496
2025-03-13	91.60	92.00	90.90	90.90	390,094
2025-03-12	90.90	91.90	89.40	91.30	392,196
2025-03-11	89.80	91.30	89.80	90.00	563,750
2025-03-10	90.00	90.50	89.40	89.80	345,976
2025-03-07	90.00	90.50	90.00	90.00	609,301
2025-03-06	92.80	92.90	89.10	90.80	1,145,720
2025-03-05	93.90	94.00	92.20	92.20	798,669
2025-03-04	95.10	95.80	93.70	93.70	824,381
2025-03-03	97.30	97.30	95.00	95.40	457,085
2025-02-28	97.20	97.20	95.50	95.50	649,654
2025-02-27	96.20	96.20	95.60	96.20	341,072
2025-02-26	95.50	96.20	95.50	95.80	597,265
2025-02-25	95.10	96.40	95.10	95.60	1,083,647
2025-02-24	95.80	95.90	95.50	95.90	517,258
2025-02-21	95.20	96.30	95.10	95.50	750,520
2025-02-20	94.00	95.30	94.00	95.30	965,558
2025-02-19	93.60	95.00	93.10	94.90	821,704
2025-02-18	93.00	93.00	92.60	92.60	394,034
2025-02-17	90.70	92.30	90.70	91.90	385,599
2025-02-14	90.50	90.70	90.00	90.00	835,933
2025-02-13	90.50	91.40	90.40	90.40	837,525
2025-02-12	90.50	91.00	90.00	90.40	589,919
2025-02-11	91.50	91.50	90.50	90.80	642,329
2025-02-10	93.80	93.80	91.40	91.40	383,453
2025-02-07	92.00	92.90	92.00	92.50	474,786
2025-02-06	93.00	93.00	91.80	91.80	929,585
2025-02-05	90.00	93.00	90.00	91.60	4,430,736
2025-02-04	91.00	91.20	90.00	90.00	2,491,167
2025-02-03	94.30	94.30	91.60	91.60	1,151,335
2025-01-31	96.00	97.00	94.60	95.10	906,248
2025-01-30	96.00	97.30	96.00	96.90	367,317
2025-01-29	98.00	99.10	97.80	97.80	549,227
2025-01-28	97.80	99.00	97.80	98.00	405,736
2025-01-27	97.00	97.60	96.70	97.60	396,715
2025-01-24	96.00	97.90	96.00	97.00	483,057
2025-01-23	98.40	98.40	95.60	95.70	970,630
2025-01-22	98.90	100.60	97.60	98.40	566,959
2025-01-21	99.00	99.70	98.80	98.80	416,913
2025-01-20	99.00	99.00	97.50	97.50	567,090
2025-01-17	99.00	99.90	99.00	99.00	511,201
2025-01-16	98.00	99.00	98.00	99.00	454,879
2025-01-15	94.90	98.10	94.20	98.10	500,687
2025-01-14	94.40	94.40	93.00	93.10	742,318
2025-01-13	93.70	93.70	92.70	92.70	1,199,581
2025-01-10	92.60	94.30	92.60	94.00	1,437,073
2025-01-09	91.00	93.60	90.90	91.20	876,882
2025-01-08	96.50	96.50	90.00	90.00	2,243,022
2025-01-07	101.00	101.00	96.70	96.70	675,904
2025-01-06	102.00	102.00	100.20	100.20	1,378,741
2025-01-03	103.20	103.20	103.00	103.00	413,623
2025-01-02	103.60	103.60	103.40	103.40	390,126
2025-01-01	105.60	105.60	105.60	105.60	0
2024-12-31	104.40	106.40	103.20	105.60	137,816
2024-12-30	102.00	103.20	102.00	103.20	160,461
2024-12-27	103.60	103.80	102.40	103.20	210,271
2024-12-26	102.60	102.60	102.60	102.60	0
2024-12-25	102.60	102.60	102.60	102.60	0
2024-12-24	100.20	102.60	100.20	102.60	141,300
2024-12-23	101.20	101.40	100.40	101.00	339,885
2024-12-20	100.20	100.40	99.80	99.80	1,725,640
2024-12-19	101.80	101.80	99.60	99.60	1,032,233
2024-12-18	103.60	103.60	101.60	101.60	615,828
2024-12-17	103.20	103.20	102.20	102.40	458,299
2024-12-16	103.00	103.80	103.00	103.60	459,679
2024-12-13	104.80	105.00	102.20	102.80	495,761
2024-12-12	103.00	103.40	102.40	103.00	246,460
2024-12-11	102.40	102.40	102.00	102.40	299,750
2024-12-10	102.00	102.00	101.40	102.00	331,737
2024-12-09	102.40	104.20	102.40	102.80	354,571
2024-12-06	104.20	104.20	101.80	102.60	452,007
2024-12-05	103.40	103.40	101.80	102.00	555,593
2024-12-04	102.20	102.20	102.00	102.20	499,681
2024-12-03	103.60	103.80	102.20	102.20	1,196,775
2024-12-02	103.60	103.80	103.00	103.60	639,780
2024-11-29	101.60	103.00	101.60	102.60	466,679
2024-11-28	101.00	101.80	101.00	101.80	462,968
2024-11-27	100.40	101.40	100.40	101.00	1,297,892
2024-11-26	100.20	100.60	99.80	100.40	442,306
2024-11-25	100.20	100.40	99.80	100.40	931,367
2024-11-22	99.70	100.00	99.20	99.20	552,324
2024-11-21	99.50	100.00	99.50	99.70	482,080
2024-11-20	100.00	100.40	99.40	99.50	930,331
2024-11-19	102.00	102.20	99.80	99.80	1,288,265
2024-11-18	106.80	106.80	102.00	102.20	948,723
2024-11-15	111.60	111.60	106.80	106.80	1,210,596
2024-11-14	113.40	113.40	111.60	111.60	574,247
2024-11-13	114.60	114.60	112.20	112.80	311,552
2024-11-12	113.40	113.60	111.80	112.80	647,933
2024-11-11	111.40	115.00	111.40	113.80	1,889,436
2024-11-08	109.00	111.60	108.40	111.00	435,320
2024-11-07	107.40	109.20	107.20	109.00	1,696,469
2024-11-06	110.00	110.00	107.00	107.00	678,187
2024-11-05	108.40	110.00	106.40	106.40	436,570
2024-11-04	109.00	110.80	109.00	109.00	164,638
2024-11-01	108.80	109.40	108.00	109.20	352,443
2024-10-31	109.20	109.60	108.20	108.20	345,902
2024-10-30	109.00	109.60	109.00	109.40	732,929
2024-10-29	108.80	109.40	108.80	109.00	1,052,199
2024-10-28	108.20	110.00	108.20	110.00	556,482
2024-10-25	109.20	109.20	108.20	108.60	1,331,512
2024-10-24	111.20	111.20	108.60	108.60	1,047,654
2024-10-23	109.80	111.20	109.80	111.20	419,764
2024-10-22	109.00	110.20	109.00	110.00	940,418
2024-10-21	107.00	109.00	106.40	109.00	421,920
2024-10-18	102.80	107.20	102.80	107.20	628,577
2024-10-17	101.00	103.40	101.00	103.40	1,720,590
2024-10-16	103.20	103.20	101.00	101.00	2,468,862
2024-10-15	108.40	108.80	102.40	102.40	792,555
2024-10-14	109.20	109.20	108.40	108.60	486,064
2024-10-11	109.40	110.00	109.20	109.20	682,806
2024-10-10	110.00	110.40	109.20	110.00	720,155
2024-10-09	110.60	110.80	110.20	110.60	248,242
2024-10-08	112.20	112.20	110.00	110.00	1,198,511
2024-10-07	112.00	112.80	112.00	112.80	829,101
2024-10-04	112.00	112.20	112.00	112.00	923,117
2024-10-03	112.60	112.60	112.60	112.60	368,347
2024-10-02	112.00	113.20	112.00	113.20	319,855
2024-10-01	113.20	113.40	112.20	112.20	916,565
2024-09-30	110.00	113.40	110.00	113.40	1,176,142
2024-09-27	110.60	113.40	110.60	113.40	1,295,828
2024-09-26	109.40	113.20	109.40	112.60	1,212,318
2024-09-25	109.00	111.00	108.00	110.00	1,099,063
2024-09-24	106.00	109.00	105.20	109.00	734,577
2024-09-23	110.00	110.00	106.00	107.60	524,124
2024-09-20	111.60	111.60	108.40	110.00	2,199,501
2024-09-19	113.00	113.40	112.00	112.00	571,624
2024-09-18	112.40	112.40	112.20	112.20	383,409
2024-09-17	114.00	114.00	112.60	112.60	328,281
2024-09-16	112.60	113.60	112.60	113.60	287,268
2024-09-13	112.20	114.00	112.20	113.00	483,663
2024-09-12	116.80	116.80	112.40	112.40	514,628
2024-09-11	116.80	116.80	115.60	115.60	330,288
2024-09-10	117.20	118.40	116.80	117.00	211,832
2024-09-09	119.60	119.60	117.20	118.00	471,030
2024-09-06	118.80	119.20	117.20	119.20	301,442
2024-09-05	119.40	119.80	118.00	119.00	190,486
2024-09-04	118.00	121.00	118.00	120.00	303,952
2024-09-03	120.00	120.00	118.40	118.60	278,791
2024-09-02	124.20	124.20	120.20	120.20	426,027
2024-08-30	122.60	124.60	122.00	122.00	1,046,859
2024-08-29	120.00	123.20	120.00	122.40	313,774
2024-08-28	120.00	120.80	120.00	120.60	357,457
2024-08-27	119.00	120.60	119.00	120.40	883,222
2024-08-26	118.20	118.20	118.20	118.20	0
2024-08-23	119.80	120.00	118.20	118.20	321,548
2024-08-22	120.80	122.00	119.60	119.60	398,084
2024-08-21	120.00	121.40	120.00	120.80	535,380
2024-08-20	122.20	123.00	121.60	122.80	248,105
2024-08-19	119.40	122.60	119.40	122.60	216,071
2024-08-16	119.20	120.00	118.20	119.80	554,443
2024-08-15	118.60	121.80	116.60	121.80	255,495
2024-08-14	115.00	118.00	115.00	118.00	440,846
2024-08-13	116.20	117.60	115.20	116.60	439,120
2024-08-12	115.00	118.00	115.00	118.00	608,783
2024-08-09	115.00	119.00	115.00	119.00	717,619
2024-08-08	116.80	116.80	115.20	116.20	296,730
2024-08-07	116.60	116.60	115.40	115.80	512,137
2024-08-06	117.20	118.60	115.20	115.20	1,149,472
2024-08-05	122.20	122.20	114.60	114.60	951,073
2024-08-02	123.00	124.60	122.20	122.20	497,635
2024-08-01	125.20	125.20	124.60	125.00	566,593
2024-07-31	125.00	125.00	124.40	125.00	465,987
2024-07-30	124.00	124.00	122.20	122.80	723,465
2024-07-29	125.20	125.20	122.60	123.00	639,734
2024-07-26	124.40	125.00	124.00	124.00	1,041,028
2024-07-25	125.40	125.80	124.00	124.00	422,401
2024-07-24	125.40	126.00	125.00	125.40	586,893
2024-07-23	125.20	125.80	125.00	125.80	356,933
2024-07-22	125.60	125.60	124.20	125.40	266,963
2024-07-19	124.00	125.60	124.00	125.00	752,095
2024-07-18	125.00	125.80	124.40	125.80	751,516
2024-07-17	121.00	125.00	121.00	125.00	926,679
2024-07-16	122.00	124.00	121.20	123.80	845,756
2024-07-15	120.00	123.00	119.00	123.00	625,878
2024-07-12	121.80	121.80	120.80	121.00	1,014,405
2024-07-11	118.00	123.00	118.00	123.00	372,268
2024-07-10	117.60	119.80	117.00	119.80	1,492,954
2024-07-09	115.40	117.60	115.20	117.40	521,301
2024-07-08	115.60	118.00	114.80	118.00	622,961
2024-07-05	110.20	117.00	110.20	117.00	1,203,851
2024-07-04	109.20	113.20	109.20	113.20	457,601
2024-07-03	112.00	112.00	108.80	112.00	616,334
2024-07-02	108.60	109.60	108.60	109.60	1,509,227
2024-07-01	110.00	110.00	108.60	108.60	465,509
2024-06-28	109.60	110.00	108.80	108.80	706,389
2024-06-27	109.60	109.80	109.40	109.80	341,952
2024-06-26	110.60	111.20	109.60	110.00	467,091
2024-06-25	112.00	112.00	110.00	110.00	460,117
2024-06-24	111.80	112.00	111.40	111.40	588,905
2024-06-21	112.20	113.60	110.00	110.00	1,767,608
2024-06-20	113.00	113.80	112.00	112.40	827,910
2024-06-19	111.20	114.00	111.20	113.60	623,553
2024-06-18	110.80	115.00	110.80	112.80	1,245,445
2024-06-17	112.00	113.40	110.00	113.00	1,026,196
2024-06-14	110.00	111.20	110.00	110.40	713,607
2024-06-13	107.40	110.20	107.40	110.00	780,054
2024-06-12	110.20	110.20	107.40	108.40	487,902
2024-06-11	108.00	108.00	107.00	107.40	1,363,603
2024-06-10	108.20	110.40	108.00	108.00	527,695
2024-06-07	109.00	109.20	107.60	108.20	1,172,264
2024-06-06	114.00	114.00	109.20	109.40	651,883
2024-06-05	110.00	110.00	109.20	110.00	1,271,940
2024-06-04	110.00	111.00	110.00	110.20	663,916
2024-06-03	110.20	110.80	109.60	110.00	1,953,310
2024-05-31	111.00	111.80	110.40	110.60	704,858
2024-05-30	110.00	113.40	110.00	111.00	707,903
2024-05-29	110.00	110.80	110.00	110.20	2,149,660
2024-05-28	114.00	114.00	110.00	110.60	1,142,223
2024-05-27	110.60	110.60	110.60	110.60	0
2024-05-24	112.20	112.20	110.00	110.60	568,382
2024-05-23	111.40	112.20	110.20	110.20	542,771
2024-05-22	112.80	112.80	111.80	112.20	557,119
2024-05-21	114.00	114.20	112.20	112.20	508,197
2024-05-20	107.00	114.80	107.00	114.80	785,462
2024-05-17	109.00	109.00	106.60	107.60	2,019,383
2024-05-16	110.00	111.60	109.80	110.20	695,897
2024-05-15	115.20	115.20	111.60	111.60	2,077,912
2024-05-14	119.20	120.00	115.00	115.00	733,961
2024-05-13	122.00	122.00	119.20	119.20	693,517
2024-05-10	121.00	122.60	120.80	120.80	470,930
2024-05-09	121.20	122.60	121.20	121.40	430,243
2024-05-08	120.80	122.80	120.80	122.00	352,855
2024-05-07	121.00	122.00	120.40	122.00	650,104
2024-05-06	120.40	120.40	120.40	120.40	0
2024-05-03	120.20	121.60	120.20	120.40	440,309
2024-05-02	122.20	122.20	120.20	122.00	452,514
2024-05-01	123.60	124.00	121.80	122.00	472,656
2024-04-30	127.00	127.80	125.20	125.40	435,805
2024-04-29	128.80	130.00	128.20	128.40	776,277
2024-04-26	125.80	128.40	125.60	128.40	791,286
2024-04-25	124.00	127.20	124.00	127.00	217,073
2024-04-24	126.00	127.00	124.00	126.00	1,152,173
2024-04-23	123.00	126.00	123.00	124.00	837,331
2024-04-22	121.40	125.20	121.40	124.00	377,097
2024-04-19	121.80	123.20	121.00	121.40	212,338
2024-04-18	123.00	124.20	123.00	123.40	157,297
2024-04-17	120.80	124.00	120.80	124.00	263,870
2024-04-16	121.20	123.20	120.00	122.00	723,060
2024-04-15	120.00	123.00	120.00	122.20	497,008
2024-04-12	121.40	122.40	120.00	121.60	393,235
2024-04-11	119.00	121.40	119.00	121.00	284,915
2024-04-10	119.00	121.20	118.60	120.40	528,367
2024-04-09	118.20	119.00	117.80	118.40	575,535
2024-04-08	118.00	119.00	117.80	118.00	355,507
2024-04-05	118.80	119.00	116.80	118.00	664,506
2024-04-04	118.00	118.00	116.00	117.00	559,120
2024-04-03	120.40	120.60	117.00	117.20	796,471
2024-04-02	122.00	122.80	120.20	120.20	635,056
2024-04-01	123.00	123.00	123.00	123.00	0
2024-03-29	123.00	123.00	123.00	123.00	0
2024-03-28	122.60	124.00	122.20	123.00	632,316
2024-03-27	121.00	123.40	121.00	122.80	435,029
2024-03-26	124.80	125.20	121.80	122.40	750,696
2024-03-25	125.60	125.60	123.00	123.20	2,379,082
2024-03-22	129.00	129.00	125.20	125.20	529,693
2024-03-21	130.80	130.80	128.20	128.40	388,384
2024-03-20	131.60	131.60	129.00	129.20	435,225
2024-03-19	131.00	131.40	129.00	130.00	550,515
2024-03-18	128.80	129.40	128.00	129.20	409,231
2024-03-15	130.80	130.80	127.80	130.60	2,181,998
2024-03-14	130.40	131.40	127.80	129.00	278,950
2024-03-13	128.60	130.00	128.40	129.20	1,004,511
2024-03-12	127.80	130.40	127.80	128.20	3,334,630
2024-03-11	127.60	130.00	127.60	130.00	433,365
2024-03-08	127.20	128.80	126.80	128.80	1,384,298
2024-03-07	128.20	129.00	128.00	128.40	288,434
2024-03-06	127.60	128.60	127.40	128.40	1,038,109
2024-03-05	126.80	128.40	126.80	127.80	691,268
2024-03-04	126.80	127.40	126.60	127.40	236,389
2024-03-01	123.00	127.20	123.00	127.20	549,948
2024-02-29	125.00	125.60	123.80	125.00	375,108
2024-02-28	122.00	125.40	122.00	124.00	172,853
2024-02-27	124.00	125.40	123.60	124.60	448,313
2024-02-26	120.00	123.60	120.00	123.60	2,405,271
2024-02-23	122.40	122.40	120.20	121.00	604,208
2024-02-22	121.40	122.40	120.20	121.00	501,114
2024-02-21	120.40	121.40	120.00	121.00	938,983
2024-02-20	120.00	120.80	120.00	120.60	1,088,020
2024-02-19	119.00	121.00	119.00	120.60	355,633
2024-02-16	120.40	121.40	119.80	120.80	936,754
2024-02-15	120.00	120.60	119.80	120.00	1,122,363
2024-02-14	119.60	123.00	119.60	119.80	694,708
2024-02-13	120.20	121.00	120.00	120.00	516,967
2024-02-12	119.20	121.00	119.20	121.00	312,337
2024-02-09	122.60	122.60	120.00	120.00	1,388,445
2024-02-08	115.00	123.00	115.00	122.80	2,568,664
2024-02-07	115.40	117.60	115.00	115.60	448,635
2024-02-06	116.20	117.80	115.00	115.00	572,260
2024-02-05	114.00	117.40	114.00	115.20	397,532
2024-02-02	118.00	118.00	114.20	116.00	2,371,234
2024-02-01	116.80	116.80	114.40	114.40	679,320
2024-01-31	118.00	118.00	116.80	117.80	480,378
2024-01-30	119.60	119.60	118.00	118.00	303,185
2024-01-29	117.00	117.40	116.80	117.40	415,315
2024-01-26	118.00	118.00	117.00	118.00	549,575
2024-01-25	115.80	117.60	114.00	116.60	3,778,291
2024-01-24	116.40	116.40	114.60	114.60	660,541
2024-01-23	117.00	117.00	115.00	115.00	7,526,170
2024-01-22	117.40	118.00	116.80	117.00	1,067,359
2024-01-19	124.80	124.80	117.00	117.40	847,258
2024-01-18	115.00	122.00	113.80	120.20	582,218
2024-01-17	116.20	116.20	112.80	112.80	878,387
2024-01-16	120.80	120.80	117.00	117.00	635,329
2024-01-15	121.20	121.40	117.00	117.80	756,208
2024-01-12	122.00	123.00	121.00	121.00	685,414
2024-01-11	124.00	124.00	122.00	122.00	599,480
2024-01-10	119.00	124.20	119.00	122.80	897,552
2024-01-09	120.80	120.80	113.00	119.60	413,786
2024-01-08	118.00	120.20	118.00	118.60	463,338
2024-01-05	121.00	121.20	118.00	120.00	798,371
2024-01-04	123.20	123.20	116.00	119.60	837,657
2024-01-03	120.40	123.20	120.40	123.00	300,383
2024-01-02	123.60	123.80	119.00	120.20	601,833
2024-01-01	123.40	123.40	123.40	123.40	0
2023-12-29	125.40	126.00	123.40	123.40	577,833
2023-12-28	124.20	125.40	123.00	125.20	1,043,127
2023-12-27	122.40	123.80	120.20	123.80	386,563
2023-12-26	120.00	120.00	120.00	120.00	0
2023-12-25	120.00	120.00	120.00	120.00	0
2023-12-22	117.80	120.20	116.20	120.00	675,411
2023-12-21	121.00	121.00	115.00	116.20	2,352,260
2023-12-20	121.80	121.80	119.60	121.00	1,413,823
2023-12-19	123.00	123.00	119.60	120.40	471,222
2023-12-18	125.00	125.00	122.00	122.40	594,278
2023-12-15	118.00	124.40	118.00	124.00	2,354,329
2023-12-14	118.40	118.40	116.80	118.00	1,281,434
2023-12-13	118.80	118.80	116.20	116.80	1,135,386
2023-12-12	119.80	119.80	117.80	118.00	991,309
2023-12-11	119.40	119.40	116.60	118.00	628,153
2023-12-08	124.00	124.00	117.60	121.00	819,682
2023-12-07	125.20	126.00	124.20	124.40	433,325
2023-12-06	126.60	128.00	125.20	125.20	379,526
2023-12-05	126.60	128.00	126.60	126.60	684,399
2023-12-04	128.00	128.80	126.60	126.60	612,029
2023-12-01	125.20	127.80	125.20	126.80	344,186
2023-11-30	126.80	128.00	125.20	125.40	519,669
2023-11-29	122.00	127.00	122.00	126.60	334,162
2023-11-28	123.60	124.80	123.60	124.80	417,674
2023-11-27	118.00	123.80	118.00	123.80	688,795
2023-11-24	117.20	120.00	117.20	120.00	389,700
2023-11-23	118.60	118.60	116.40	117.20	4,559,308
2023-11-22	119.00	119.80	118.00	118.60	790,645
2023-11-21	125.60	125.60	119.00	119.00	427,506
2023-11-20	127.80	127.80	124.60	124.60	788,608
2023-11-17	128.40	128.40	126.60	126.60	669,325
2023-11-16	133.00	133.00	128.20	129.40	650,529
2023-11-15	128.80	136.20	128.80	135.00	1,132,044
2023-11-14	127.00	128.20	127.00	128.00	606,451
2023-11-13	128.20	128.20	127.60	128.20	624,911
2023-11-10	129.40	129.40	128.20	128.20	584,599
2023-11-09	131.00	131.00	129.40	129.80	581,397
2023-11-08	133.20	133.80	131.00	131.00	801,764
2023-11-07	134.00	134.00	133.00	133.00	311,618
2023-11-06	133.40	135.00	133.40	133.60	527,092
2023-11-03	134.00	135.00	133.40	133.80	295,739
2023-11-02	130.00	134.40	130.00	134.40	574,763
2023-11-01	129.00	130.00	128.40	129.00	897,430
2023-10-31	127.60	129.00	127.60	128.20	1,622,941
2023-10-30	126.00	128.60	126.00	126.00	746,263
2023-10-27	126.00	126.00	126.00	126.00	217,213
2023-10-26	125.80	126.20	125.60	126.00	707,858
2023-10-25	125.40	126.40	125.40	125.60	429,600
2023-10-24	125.20	126.00	125.20	125.40	701,400
2023-10-23	125.20	125.60	125.20	125.60	908,721
2023-10-20	125.00	126.00	125.00	125.40	492,708
2023-10-19	125.00	125.80	125.00	125.20	1,391,857
2023-10-18	125.20	126.40	125.00	125.20	643,371
2023-10-17	126.40	126.60	125.80	126.00	676,351
2023-10-16	126.20	127.60	126.20	126.20	398,126
2023-10-13	126.40	126.40	126.00	126.00	894,447
2023-10-12	124.20	130.00	124.20	128.80	397,103
2023-10-11	123.00	124.20	123.00	124.00	784,943
2023-10-10	120.60	123.20	120.60	122.80	738,089
2023-10-09	119.80	122.80	119.80	122.80	600,885
2023-10-06	122.40	123.20	121.60	122.20	547,499
2023-10-05	120.00	122.80	120.00	122.00	336,731
2023-10-04	122.20	122.20	121.00	121.00	1,131,654
2023-10-03	118.00	122.40	118.00	121.00	2,285,023
2023-10-02	117.00	119.00	117.00	119.00	2,806,995
2023-09-29	109.00	117.00	106.20	116.40	3,548,737
2023-09-28	106.60	107.60	105.00	106.20	1,652,549
2023-09-27	112.00	112.00	106.60	106.60	385,547
2023-09-26	113.00	113.00	112.20	112.20	332,339
2023-09-25	115.00	115.20	113.00	113.00	149,788
2023-09-22	114.00	116.60	114.00	115.40	370,364
2023-09-21	114.20	114.60	112.80	114.60	2,702,525
2023-09-20	113.60	113.80	112.60	113.40	1,628,869
2023-09-19	114.00	114.00	112.20	112.20	334,856
2023-09-18	119.00	119.00	112.00	114.00	785,462
2023-09-15	120.00	120.20	118.40	118.40	899,528
2023-09-14	120.20	120.60	120.00	120.60	732,988
2023-09-13	122.00	125.00	119.20	120.40	2,007,029
2023-09-12	121.80	123.40	121.80	123.40	410,039
2023-09-11	127.00	127.00	120.20	121.00	778,887
2023-09-08	126.20	128.00	126.20	128.00	118,752
2023-09-07	126.20	128.00	126.20	126.20	528,989
2023-09-06	127.00	127.80	127.00	127.00	616,975
2023-09-05	127.00	127.80	127.00	127.80	1,092,757
2023-09-04	130.00	130.00	127.60	129.20	407,205
2023-09-01	131.60	131.60	130.60	131.00	98,985
2023-08-31	132.80	133.60	131.80	131.80	218,236
2023-08-30	134.40	134.40	132.80	133.00	347,935
2023-08-29	135.00	135.00	133.60	134.20	263,983
2023-08-28	133.60	133.60	133.60	133.60	0
2023-08-25	136.40	136.40	133.60	133.60	113,250
2023-08-24	140.00	140.00	135.80	135.80	359,795
2023-08-23	138.40	138.40	136.00	137.80	131,035
2023-08-22	137.00	137.00	135.80	135.80	177,859
2023-08-21	138.00	140.00	136.00	136.00	577,091
2023-08-18	144.00	144.00	129.80	138.00	397,774
2023-08-17	145.00	146.80	144.00	144.00	545,911
2023-08-16	147.40	147.60	144.40	144.40	564,003
2023-08-15	151.60	151.60	146.40	147.60	199,764
2023-08-14	151.00	152.20	151.00	151.60	139,000
2023-08-11	151.60	151.60	150.80	151.00	88,368
2023-08-10	152.00	152.00	150.80	151.80	179,970
2023-08-09	153.00	153.00	151.40	152.00	154,412
2023-08-08	151.00	151.40	150.20	151.40	455,369
2023-08-07	151.00	152.40	151.00	151.60	742,115
2023-08-04	151.00	152.00	151.00	152.00	405,762
2023-08-03	151.00	151.00	150.00	150.00	390,592
2023-08-02	152.00	152.00	150.80	151.00	251,320
2023-08-01	152.00	153.00	152.00	152.80	286,548
2023-07-31	153.60	153.60	152.20	152.20	527,048
2023-07-28	153.00	153.60	152.20	153.00	270,788
2023-07-27	156.00	156.00	153.00	153.00	392,917
2023-07-26	155.40	155.60	153.00	154.20	237,848
2023-07-25	153.20	154.00	152.60	154.00	990,972
2023-07-24	153.80	153.80	152.20	152.60	1,667,776
2023-07-21	157.80	158.80	153.20	153.20	744,184
2023-07-20	158.00	160.00	156.80	158.80	231,430
2023-07-19	153.60	160.80	153.60	159.00	718,552
2023-07-18	151.00	153.00	151.00	152.60	316,586
2023-07-17	151.40	151.60	151.00	151.00	226,094
2023-07-14	152.20	154.00	152.00	152.00	338,204
2023-07-13	153.00	155.00	150.80	154.00	716,465
2023-07-12	151.60	160.60	151.60	154.80	584,479
2023-07-11	152.00	152.00	151.40	151.60	251,251
2023-07-10	150.00	150.60	150.00	150.00	367,472
2023-07-07	150.40	150.40	150.00	150.00	327,915
2023-07-06	150.20	150.60	147.60	147.60	448,951
2023-07-05	150.20	151.20	150.00	151.00	216,645
2023-07-04	151.00	151.80	149.80	151.00	1,405,566
2023-07-03	151.00	152.20	151.00	151.40	252,973
2023-06-30	149.40	153.60	149.40	152.80	304,416
2023-06-29	151.40	152.00	149.00	151.00	398,943
2023-06-28	147.20	152.00	147.20	151.00	469,989
2023-06-27	147.20	148.80	147.20	148.00	530,422
2023-06-26	147.20	148.20	147.20	147.80	390,384
2023-06-23	148.00	149.40	148.00	148.00	821,274
2023-06-22	149.00	150.40	149.00	150.20	523,503
2023-06-21	146.20	150.60	146.20	150.20	316,892
2023-06-20	146.80	146.80	144.00	146.80	576,624
2023-06-19	148.20	148.20	146.60	146.80	308,000
2023-06-16	154.00	154.00	147.00	147.00	529,410
2023-06-15	154.60	154.60	150.40	150.80	508,162
2023-06-14	150.80	154.60	150.80	154.60	1,123,058
2023-06-13	151.40	153.80	150.80	153.80	547,966
2023-06-12	153.40	153.40	151.40	151.60	1,056,703
2023-06-09	152.20	155.00	152.20	154.40	1,479,257
2023-06-08	150.00	154.60	150.00	152.00	375,869
2023-06-07	152.20	153.00	150.80	153.00	677,618
2023-06-06	154.60	154.60	150.00	153.00	387,335
2023-06-05	153.00	155.00	153.00	153.20	214,460
2023-06-02	152.20	153.00	152.00	152.00	230,692
2023-06-01	155.00	155.00	150.00	151.00	196,651
2023-05-31	156.60	156.60	150.00	151.20	391,183
2023-05-30	155.20	155.20	152.00	153.60	352,637
2023-05-29	154.00	154.00	154.00	154.00	0
2023-05-26	157.00	158.40	154.00	154.00	325,848
2023-05-25	160.00	161.00	159.00	161.00	95,874
2023-05-24	160.20	162.20	160.20	162.20	460,419
2023-05-23	159.00	159.00	159.00	159.00	272,244
2023-05-22	157.80	162.00	157.40	159.80	293,556
2023-05-19	156.40	161.20	156.00	161.00	317,277
2023-05-18	152.80	158.60	152.60	158.60	132,669
2023-05-17	150.40	155.60	149.00	155.60	339,707
2023-05-16	150.80	154.00	150.20	154.00	690,467
2023-05-15	149.00	149.80	148.80	149.60	390,257
2023-05-12	149.40	149.80	149.00	149.00	352,055
2023-05-11	150.60	153.80	149.40	151.60	592,054
2023-05-10	150.00	151.20	149.80	150.60	556,920
2023-05-09	150.80	150.80	150.20	150.20	169,142
2023-05-08	150.60	150.60	150.60	150.60	0
2023-05-05	152.60	152.60	150.00	150.60	315,582
2023-05-04	153.00	153.00	150.80	151.00	324,236
2023-05-03	153.80	153.80	150.80	152.60	400,327
2023-05-02	154.00	154.20	153.00	153.00	248,482
2023-05-01	154.00	154.00	154.00	154.00	0
2023-04-28	158.00	158.00	154.00	154.00	366,050
2023-04-27	157.00	159.60	156.00	157.80	152,089
2023-04-26	160.00	160.00	155.00	157.00	288,015
2023-04-25	153.60	161.20	153.60	160.80	350,241
2023-04-24	148.20	153.60	148.20	153.60	317,494
2023-04-21	150.60	152.20	149.40	152.20	1,311,552
2023-04-20	150.00	150.00	147.40	150.00	988,478
2023-04-19	147.60	150.00	147.60	150.00	154,448
2023-04-18	150.40	150.80	148.00	149.40	318,245
2023-04-17	152.60	152.60	150.20	151.00	301,582
2023-04-14	154.20	155.00	153.00	153.00	589,400
2023-04-13	152.60	152.60	151.00	152.00	187,963
2023-04-12	153.80	154.00	151.00	151.80	2,084,840
2023-04-11	150.00	150.60	150.00	150.40	265,253
2023-04-10	149.60	149.60	149.60	149.60	0
2023-04-07	149.60	149.60	149.60	149.60	0
2023-04-06	148.00	150.60	148.00	149.60	266,643
2023-04-05	151.20	151.60	148.60	150.60	624,986
2023-04-04	150.00	154.20	147.20	149.40	1,318,254
2023-04-03	147.60	147.60	147.60	147.60	356,101
2023-03-31	146.20	148.40	144.80	148.20	412,474
2023-03-30	145.60	149.40	145.60	149.20	601,178
2023-03-29	152.60	152.60	144.20	145.00	339,333
2023-03-28	152.00	152.00	149.20	149.20	304,039
2023-03-27	150.80	150.80	147.80	147.80	346,560
2023-03-24	147.20	151.00	147.00	149.40	271,203
2023-03-23	149.00	151.00	149.00	150.00	4,316,191
2023-03-22	144.80	149.20	144.80	147.60	857,450
2023-03-21	140.00	145.00	140.00	144.60	487,003
2023-03-20	142.20	142.20	136.20	137.40	843,643
2023-03-17	147.00	147.00	143.80	144.60	890,889
2023-03-16	147.80	147.80	141.40	143.00	1,126,057
2023-03-15	150.40	150.40	145.00	147.00	506,324
2023-03-14	149.80	150.60	149.20	150.60	314,404
2023-03-13	150.00	152.60	147.00	149.80	1,024,045
2023-03-10	152.60	153.60	149.80	150.00	355,215
2023-03-09	154.00	155.40	152.60	152.60	570,916
2023-03-08	156.00	158.00	153.00	154.00	462,914
2023-03-07	163.20	163.20	156.00	157.00	475,589
2023-03-06	164.40	168.80	160.40	160.80	552,694
2023-03-03	166.20	166.20	164.40	164.40	241,526
2023-03-02	166.40	166.60	166.20	166.60	496,546
2023-03-01	171.40	171.40	166.20	166.20	360,340
2023-02-28	170.80	172.00	168.00	170.60	512,915
2023-02-27	169.20	172.40	169.20	170.80	1,510,974
2023-02-24	169.60	170.80	168.00	170.80	1,021,515
2023-02-23	169.60	172.80	169.40	170.40	571,461
2023-02-22	174.80	174.80	169.40	169.40	518,942
2023-02-21	170.00	170.00	169.20	169.60	919,219
2023-02-20	169.40	174.20	169.20	172.00	436,630
2023-02-17	170.00	170.00	170.00	170.00	658,018
2023-02-16	173.80	173.80	169.60	171.00	998,482
2023-02-15	170.00	171.20	170.00	170.00	916,242
2023-02-14	171.20	171.40	170.00	170.00	870,939
2023-02-13	171.20	173.20	170.20	171.60	155,350
2023-02-10	168.40	173.00	168.00	172.60	283,602
2023-02-09	166.20	168.00	165.00	168.00	156,881
2023-02-08	177.60	177.60	162.60	165.20	578,154
2023-02-07	175.20	176.20	172.60	173.40	3,342,888
2023-02-06	175.00	180.40	175.00	180.00	234,271
2023-02-03	175.40	180.00	175.40	175.60	309,813
2023-02-02	178.20	181.00	175.80	180.40	1,330,764
2023-02-01	174.40	178.80	173.00	174.00	201,372
2023-01-31	171.80	177.00	171.40	175.40	346,019
2023-01-30	175.20	177.00	174.40	174.60	303,137
2023-01-27	170.00	178.20	170.00	178.20	438,334
2023-01-26	165.60	171.60	165.00	171.60	2,505,813
2023-01-25	169.00	171.80	166.00	167.00	252,520
2023-01-24	170.20	170.20	168.00	168.00	307,972
2023-01-23	170.40	171.00	170.20	170.40	310,893
2023-01-20	170.60	171.80	170.40	171.80	120,318
2023-01-19	176.20	177.20	169.00	171.80	1,023,072
2023-01-18	178.80	179.20	176.60	178.00	346,653
2023-01-17	174.80	181.40	174.80	178.40	460,954
2023-01-16	171.00	175.40	170.60	175.00	438,045
2023-01-13	167.20	172.40	167.20	170.00	171,705
2023-01-12	173.80	173.80	166.20	168.40	539,271
2023-01-11	172.80	172.80	170.20	170.20	593,457
2023-01-10	176.00	177.00	168.60	172.40	328,486
2023-01-09	180.00	182.00	175.20	175.20	519,931
2023-01-06	184.20	184.40	180.60	182.00	159,787
2023-01-05	184.00	187.00	183.40	185.00	103,704
2023-01-04	189.00	189.00	180.20	185.00	636,109
2023-01-03	181.00	189.80	181.00	187.00	443,921
2023-01-02	181.00	181.00	181.00	181.00	0
2022-12-30	181.00	181.00	179.00	181.00	94,426
2022-12-29	181.00	181.00	177.40	179.80	144,679
2022-12-28	175.40	178.00	175.40	177.00	182,720
2022-12-27	178.00	178.00	178.00	178.00	0
2022-12-26	178.00	178.00	178.00	178.00	0
2022-12-23	178.00	178.00	178.00	178.00	105,842
2022-12-22	178.00	180.40	176.80	178.00	283,663
2022-12-21	180.00	180.20	177.00	177.00	132,064
2022-12-20	184.80	185.40	180.00	181.60	2,524,948
2022-12-19	176.20	184.60	176.00	184.40	1,920,531
2022-12-16	186.40	187.60	176.60	177.00	7,094,913
2022-12-15	192.40	192.40	184.60	185.80	404,612
2022-12-14	188.00	197.00	187.60	197.00	1,178,571
2022-12-13	177.80	187.40	177.80	187.40	692,789
2022-12-12	176.00	179.80	176.00	179.80	211,736
2022-12-09	178.00	181.60	178.00	181.60	300,429
2022-12-08	176.00	182.00	176.00	181.20	167,063
2022-12-07	178.80	182.60	177.40	179.40	544,270
2022-12-06	177.00	181.40	177.00	179.00	576,108
2022-12-05	179.20	179.20	178.80	178.80	77,434
2022-12-02	178.20	182.80	177.00	177.00	145,787
2022-12-01	179.60	183.00	174.00	182.80	447,524
2022-11-30	176.20	176.40	172.20	172.20	302,090
2022-11-29	177.20	177.40	172.80	172.80	187,676
2022-11-28	183.80	183.80	174.60	175.20	351,985
2022-11-25	179.80	185.00	177.40	184.80	573,820
2022-11-24	187.80	188.00	180.00	181.20	194,009
2022-11-23	192.80	194.60	189.00	189.00	265,085
2022-11-22	183.20	194.00	183.20	193.40	353,166
2022-11-21	179.80	186.80	179.40	186.80	607,443
2022-11-18	182.00	182.00	174.60	176.80	319,259
2022-11-17	178.20	182.60	173.80	178.00	843,918
2022-11-16	184.60	184.60	169.00	172.80	537,528
2022-11-15	192.80	193.40	184.80	184.80	368,899
2022-11-14	196.40	196.40	187.40	190.20	368,223
2022-11-11	192.00	205.00	192.00	196.00	1,055,947
2022-11-10	183.80	192.00	181.80	192.00	379,337
2022-11-09	182.40	182.40	178.60	179.00	5,535,282
2022-11-08	181.00	184.00	179.00	179.00	268,271
2022-11-07	183.60	186.60	181.80	184.00	200,146
2022-11-04	183.20	183.20	178.40	179.40	344,206
2022-11-03	182.00	183.80	179.80	181.60	136,990
2022-11-02	180.20	181.00	179.60	181.00	3,813,712
2022-11-01	175.20	185.60	174.20	180.00	5,617,724
2022-10-31	170.80	175.20	170.80	175.00	170,461
2022-10-28	171.20	175.20	171.20	174.40	190,640
2022-10-27	173.20	175.00	171.20	174.60	479,330
2022-10-26	175.20	175.40	173.80	175.00	311,437
2022-10-25	168.60	175.60	168.60	174.80	271,566
2022-10-24	169.20	171.80	168.80	171.80	301,981
2022-10-21	169.00	169.80	168.00	168.60	464,248
2022-10-20	165.00	174.40	165.00	171.00	432,226
2022-10-19	169.20	170.00	165.00	165.00	395,675
2022-10-18	181.00	181.00	165.80	166.00	413,246
2022-10-17	172.40	179.80	169.00	179.80	273,795
2022-10-14	173.60	174.80	166.60	171.60	458,809
2022-10-13	164.60	178.80	164.00	172.00	226,099
2022-10-12	163.00	167.80	160.80	164.40	996,489
2022-10-11	165.00	165.00	163.00	163.00	420,122
2022-10-10	178.80	179.00	162.00	162.60	389,020
2022-10-07	187.00	187.00	181.00	181.60	311,031
2022-10-06	185.20	185.20	181.60	183.40	237,740
2022-10-05	178.00	184.80	178.00	181.00	341,027
2022-10-04	173.00	180.00	173.00	180.00	391,222
2022-10-03	163.00	170.80	162.00	169.60	584,754
2022-09-30	158.20	164.40	158.20	164.40	668,869
2022-09-29	159.40	161.40	159.00	159.20	1,050,994
2022-09-28	160.20	163.40	160.00	160.20	1,346,786
2022-09-27	163.40	166.20	162.00	163.80	1,194,141
2022-09-26	172.00	172.00	158.40	161.00	713,233
2022-09-23	179.40	179.40	169.20	169.20	254,613
2022-09-22	183.60	183.60	179.20	179.20	264,933
2022-09-21	180.80	185.00	180.80	184.00	626,439
2022-09-20	179.60	179.60	173.00	178.40	335,881
2022-09-19	172.80	172.80	172.80	172.80	0
2022-09-16	190.80	190.80	172.80	172.80	905,280
2022-09-15	189.80	189.80	185.40	185.40	1,103,587
2022-09-14	197.60	197.60	189.60	189.60	933,767
2022-09-13	201.50	204.00	197.60	197.80	472,048
2022-09-12	196.20	204.00	194.40	204.00	319,120
2022-09-09	198.60	200.50	196.00	196.00	258,494
2022-09-08	194.00	199.00	194.00	196.40	395,922
2022-09-07	195.00	199.00	194.00	198.60	496,896
2022-09-06	194.00	196.40	193.00	193.40	298,959
2022-09-05	194.00	196.40	193.20	193.20	356,302
2022-09-02	196.40	198.20	195.00	195.40	296,878
2022-09-01	198.40	198.40	194.00	194.20	252,066
2022-08-31	198.00	199.80	197.00	198.40	203,245
2022-08-30	202.00	205.00	198.00	202.00	240,656
2022-08-29	202.50	202.50	202.50	202.50	0
2022-08-26	200.00	208.50	200.00	202.50	580,303
2022-08-25	201.00	201.00	200.00	200.00	109,056
2022-08-24	197.40	199.60	196.60	199.20	309,850
2022-08-23	202.00	205.00	197.60	198.00	783,704
2022-08-22	202.50	204.50	202.00	203.00	352,811
2022-08-19	201.00	208.00	201.00	206.00	284,843
2022-08-18	196.00	203.50	196.00	203.50	350,263
2022-08-17	195.20	195.20	194.00	194.60	600,334
2022-08-16	199.00	199.20	195.00	195.00	315,264
2022-08-15	201.00	203.50	198.80	199.60	161,409
2022-08-12	204.00	204.00	197.20	197.20	193,264
2022-08-11	211.50	211.50	205.00	205.00	164,493
2022-08-10	206.50	211.00	205.00	209.00	152,251
2022-08-09	206.50	207.50	205.00	205.00	146,714
2022-08-08	201.00	210.00	201.00	207.50	206,984
2022-08-05	202.00	208.00	202.00	208.00	444,118
2022-08-04	198.60	202.00	198.30	202.00	89,755
2022-08-03	196.40	199.60	195.60	197.40	214,694
2022-08-02	197.40	199.20	194.00	194.00	7,499,062
2022-08-01	207.00	207.00	196.60	198.00	662,419
2022-07-29	201.00	210.50	201.00	206.00	527,876
2022-07-28	202.00	202.00	199.00	200.50	188,214
2022-07-27	205.00	205.00	199.20	202.00	193,173
2022-07-26	207.00	207.00	199.20	201.50	254,762
2022-07-25	208.00	211.00	205.50	207.00	328,717
2022-07-22	202.50	213.00	202.50	211.50	476,252
2022-07-21	199.20	208.00	198.20	207.50	641,944
2022-07-20	195.20	204.00	195.20	199.60	375,276
2022-07-19	200.00	200.00	197.20	199.00	147,366
2022-07-18	197.20	199.60	195.20	197.20	183,610
2022-07-15	197.40	199.40	197.00	199.40	278,098
2022-07-14	199.40	199.40	196.00	196.80	305,256
2022-07-13	195.00	198.80	194.60	196.40	257,381
2022-07-12	198.20	198.60	194.60	198.60	181,456
2022-07-11	199.60	201.00	195.80	198.80	92,407
2022-07-08	199.00	201.50	195.60	198.00	200,969
2022-07-07	200.50	205.00	199.40	201.50	1,302,265
2022-07-06	198.00	201.00	196.00	198.00	157,064
2022-07-05	201.00	201.00	194.60	195.20	8,129,178
2022-07-04	202.00	203.50	199.00	201.50	445,569
2022-07-01	201.50	209.50	201.00	204.50	973,468
2022-06-30	200.00	204.00	198.80	204.00	1,323,453
2022-06-29	200.50	203.00	199.80	201.50	693,605
2022-06-28	200.00	202.50	200.00	200.00	372,184
2022-06-27	203.50	204.50	200.00	202.00	623,176
2022-06-24	202.00	208.00	200.00	201.50	2,020,303
2022-06-23	200.50	206.00	198.20	206.00	506,348
2022-06-22	197.00	205.00	197.00	203.00	2,273,263
2022-06-21	199.80	201.50	197.80	198.00	320,210
2022-06-20	194.00	201.50	194.00	198.20	3,663,532
2022-06-17	194.00	201.50	190.80	195.60	796,620
2022-06-16	188.00	193.00	188.00	190.60	806,762
2022-06-15	190.80	193.60	188.60	190.00	362,743
2022-06-14	188.00	189.80	188.00	188.00	542,930
2022-06-13	195.00	195.20	188.00	189.00	1,420,757
2022-06-10	200.00	200.00	196.00	197.00	531,242
2022-06-09	204.00	204.00	195.60	197.00	1,540,614
2022-06-08	199.00	201.00	199.00	200.00	345,317
2022-06-07	207.00	207.00	198.80	199.40	1,264,191
2022-06-06	206.00	208.00	201.00	201.00	2,305,269
2022-06-03	201.50	201.50	201.50	201.50	0
2022-06-02	201.50	201.50	201.50	201.50	0
2022-06-01	210.00	212.50	200.00	201.50	1,071,991
2022-05-31	202.00	210.00	198.40	210.00	472,511
2022-05-30	197.20	203.00	197.20	202.00	3,281,774
2022-05-27	192.20	198.80	189.00	198.60	313,508
2022-05-26	185.60	191.40	185.60	190.20	5,766,869
2022-05-25	185.00	185.80	181.40	185.40	346,552
2022-05-24	185.00	185.00	180.40	181.00	216,645
2022-05-23	184.00	187.80	178.00	182.00	284,432
2022-05-20	179.80	184.40	176.60	177.00	452,520
2022-05-19	181.00	181.00	171.00	179.80	1,172,697
2022-05-18	175.80	184.20	171.00	182.20	386,979
2022-05-17	173.00	175.40	170.40	171.60	436,331
2022-05-16	175.40	175.40	171.00	171.40	190,548
2022-05-13	174.20	176.20	171.00	173.00	668,034
2022-05-12	172.00	174.00	167.40	173.20	378,419
2022-05-11	174.00	179.40	170.00	172.20	461,591
2022-05-10	170.00	172.00	170.00	170.00	334,622
2022-05-09	174.40	176.20	165.80	170.00	1,212,912
2022-05-06	171.20	179.60	171.00	178.80	377,437
2022-05-05	174.00	174.00	170.80	171.00	401,625
2022-05-04	174.00	174.00	168.20	169.60	423,634
2022-05-03	174.20	174.80	170.00	170.00	593,161
2022-05-02	175.00	175.00	175.00	175.00	0
2022-04-29	171.20	176.80	171.00	175.00	538,616
2022-04-28	165.80	171.20	165.80	170.20	271,498
2022-04-27	169.00	170.20	166.00	167.40	456,999
2022-04-26	172.00	179.60	169.20	170.00	1,627,555
2022-04-25	169.00	175.00	165.00	172.80	511,480
2022-04-22	166.40	173.20	166.00	170.00	556,310
2022-04-21	165.40	171.00	165.40	167.80	338,542
2022-04-20	161.60	166.00	160.20	163.80	695,001
2022-04-19	171.00	171.80	162.40	163.80	510,944
2022-04-18	173.40	173.40	173.40	173.40	0
2022-04-15	173.40	173.40	173.40	173.40	0
2022-04-14	166.40	173.40	166.40	173.40	344,130
2022-04-13	165.00	172.00	165.00	170.00	451,292
2022-04-12	165.20	168.20	165.00	168.00	665,316
2022-04-11	166.00	169.40	163.40	167.60	1,388,045
2022-04-08	165.80	169.00	165.00	167.00	426,659
2022-04-07	172.20	177.20	167.80	169.00	467,636
2022-04-06	169.80	178.00	165.00	176.00	1,577,921
2022-04-05	157.60	169.60	157.60	166.60	2,610,811
2022-04-04	160.20	162.80	158.80	159.40	3,098,724
2022-04-01	161.60	161.60	160.20	160.40	1,156,263
2022-03-31	155.00	163.00	155.00	160.00	2,969,740
2022-03-30	161.00	163.00	155.00	157.20	1,231,211
2022-03-29	164.20	164.20	162.00	163.00	1,171,647
2022-03-28	165.60	166.60	163.20	163.20	581,931
2022-03-25	165.20	166.20	163.00	163.80	1,400,655
2022-03-24	175.00	175.00	165.00	169.00	339,604
2022-03-23	172.00	173.80	168.80	172.20	691,741
2022-03-22	178.00	178.00	168.00	170.20	803,616
2022-03-21	184.00	184.00	173.20	174.40	540,752
2022-03-18	181.00	182.80	179.60	180.00	1,295,648
2022-03-17	185.40	185.40	174.40	178.00	500,080
2022-03-16	184.00	189.80	181.60	186.00	967,557
2022-03-15	178.00	179.80	175.00	179.80	208,587
2022-03-14	183.40	183.40	179.80	181.80	145,836
2022-03-11	178.20	188.60	176.20	180.00	514,885
2022-03-10	174.80	179.20	164.80	179.20	381,611
2022-03-09	163.80	175.00	163.80	175.00	367,559
2022-03-08	157.60	166.20	157.60	162.00	576,002
2022-03-07	158.20	162.60	154.00	159.40	650,157
2022-03-04	169.20	170.80	158.20	162.20	950,666
2022-03-03	180.00	184.20	169.00	170.40	562,903
2022-03-02	163.60	177.60	162.00	177.60	419,563
2022-03-01	173.20	177.40	163.60	163.60	411,767
2022-02-28	177.00	177.00	170.60	172.20	676,535
2022-02-25	179.80	180.00	173.40	175.40	697,688
2022-02-24	181.60	181.60	174.40	174.40	409,422
2022-02-23	197.00	197.20	183.40	183.40	478,086
2022-02-22	196.40	198.80	191.40	196.20	646,359
2022-02-21	189.00	201.50	185.40	199.00	347,720
2022-02-18	200.50	203.00	189.00	189.00	519,635
2022-02-17	194.60	200.00	193.60	198.00	675,967
2022-02-16	196.20	197.00	192.40	197.00	688,480
2022-02-15	196.00	202.00	191.60	197.40	224,677
2022-02-14	190.80	202.50	188.80	199.60	1,264,089
2022-02-11	188.00	188.00	184.00	187.40	243,095
2022-02-10	197.00	216.50	184.00	185.00	1,218,068
2022-02-09	191.00	196.40	191.00	195.20	486,038
2022-02-08	186.00	190.20	186.00	186.20	180,182
2022-02-07	183.60	187.60	183.00	186.20	276,280
2022-02-04	184.20	186.80	183.00	186.00	753,243
2022-02-03	196.00	197.60	182.00	182.80	394,094
2022-02-02	202.00	202.00	193.20	193.60	229,759
2022-02-01	192.80	202.50	192.80	199.80	406,619
2022-01-31	184.00	191.00	182.20	190.00	3,164,751
2022-01-28	179.00	183.00	179.00	180.20	904,243
2022-01-27	181.20	181.60	175.60	181.00	303,990
2022-01-26	176.60	186.20	176.00	185.00	952,979
2022-01-25	184.80	185.20	174.60	175.40	656,341
2022-01-24	196.40	196.40	181.80	182.60	609,638
2022-01-21	195.00	200.50	193.40	197.00	290,882
2022-01-20	205.00	205.00	197.20	197.20	616,823
2022-01-19	206.00	207.00	203.00	203.00	487,806
2022-01-18	207.00	208.50	203.00	208.00	745,410
2022-01-17	209.50	210.50	206.50	208.00	894,084
2022-01-14	208.00	208.00	204.00	208.00	716,430
2022-01-13	202.50	209.50	200.50	209.50	1,033,080
2022-01-12	200.00	206.50	200.00	204.50	716,465
2022-01-11	211.50	211.50	200.00	201.00	541,641
2022-01-10	215.50	215.50	210.50	213.50	604,319
2022-01-07	215.00	218.00	210.00	216.50	778,704
2022-01-06	206.50	215.00	205.50	212.00	1,239,934
2022-01-05	217.00	217.00	204.00	204.00	314,806
2022-01-04	211.00	217.00	211.00	215.50	571,536
2022-01-03	212.00	212.00	212.00	212.00	0
2021-12-31	214.00	214.00	210.50	212.00	95,116
2021-12-30	215.50	215.50	214.00	214.00	133,141
2021-12-29	219.00	220.00	215.00	215.50	197,952
2021-12-28	219.00	219.00	219.00	219.00	0
2021-12-27	219.00	219.00	219.00	219.00	0
2021-12-24	218.00	220.00	218.00	219.00	159,115
2021-12-23	211.00	219.50	211.00	219.00	745,982
2021-12-22	224.50	224.50	211.00	211.00	2,497,718
2021-12-21	204.00	204.00	198.00	200.00	364,013
2021-12-20	201.00	203.50	198.20	202.00	343,118
2021-12-17	196.40	205.00	190.20	205.00	1,733,121
2021-12-16	193.40	193.60	189.20	192.00	502,557
2021-12-15	195.40	196.20	190.60	191.20	577,119
2021-12-14	195.40	197.80	193.00	193.00	211,381
2021-12-13	197.60	203.50	194.40	195.00	347,816
2021-12-10	192.20	197.80	189.40	197.20	479,684
2021-12-09	197.80	200.00	190.60	192.80	270,621
2021-12-08	212.50	212.50	197.20	198.00	989,775
2021-12-07	218.50	219.00	214.00	214.00	371,848
2021-12-06	215.00	220.00	215.00	217.00	690,096
2021-12-03	213.50	215.50	212.00	215.50	196,687
2021-12-02	210.00	212.00	210.00	212.00	381,662
2021-12-01	215.00	215.00	210.50	212.00	509,424
2021-11-30	211.50	215.00	211.50	214.00	638,197
2021-11-29	215.00	216.00	211.50	214.00	310,636
2021-11-26	213.00	214.50	210.50	214.00	404,194
2021-11-25	215.00	218.50	215.00	218.00	689,013
2021-11-24	213.50	219.00	213.00	218.50	326,125
2021-11-23	213.00	215.50	211.00	212.50	546,466
2021-11-22	216.00	216.50	208.50	216.50	663,263
2021-11-19	213.50	213.50	208.00	210.00	561,420
2021-11-18	211.00	215.50	211.00	213.50	708,427
2021-11-17	205.00	213.50	205.00	211.00	400,851
2021-11-16	202.50	208.00	202.50	207.50	546,508
2021-11-15	199.60	202.00	199.20	202.00	341,056
2021-11-12	201.00	204.00	200.00	200.00	631,985
2021-11-11	205.50	205.50	202.00	204.00	948,725
2021-11-10	201.00	205.50	200.50	205.50	272,009
2021-11-09	205.50	206.00	201.00	201.00	392,657
2021-11-08	198.80	212.00	198.80	205.00	351,229
2021-11-05	198.20	200.50	197.00	199.20	422,924
2021-11-04	197.80	202.00	197.80	198.40	655,273
2021-11-03	197.00	200.00	195.00	195.00	935,622
2021-11-02	202.00	202.00	196.40	196.40	277,993
2021-11-01	200.00	200.00	197.00	197.00	354,724
2021-10-29	196.80	201.00	196.60	199.00	810,196
2021-10-28	194.00	197.40	192.60	196.40	503,997
2021-10-27	191.00	193.40	191.00	192.20	1,074,534
2021-10-26	189.00	192.20	189.00	191.00	2,034,444
2021-10-25	190.00	192.60	189.20	189.60	630,360
2021-10-22	188.40	191.80	187.00	191.40	588,494
2021-10-21	183.20	190.60	181.00	190.00	564,944
2021-10-20	175.20	183.20	175.00	181.40	580,307
2021-10-19	171.60	177.00	170.40	176.00	568,365
2021-10-18	167.60	170.60	167.60	170.60	664,484
2021-10-15	170.00	170.20	167.20	169.00	1,287,805
2021-10-14	170.40	171.20	167.60	170.00	562,845
2021-10-13	170.00	171.80	169.40	169.40	755,136
2021-10-12	164.00	171.80	164.00	169.80	762,902
2021-10-11	168.00	168.00	164.00	165.80	941,570
2021-10-08	168.80	168.80	163.40	163.40	417,558
2021-10-07	170.20	170.20	161.60	167.20	779,580
2021-10-06	176.00	176.60	166.60	167.20	372,775
2021-10-05	178.20	178.20	173.80	173.80	772,517
2021-10-04	171.80	177.80	169.20	175.20	786,900
2021-10-01	168.20	173.40	168.20	170.00	854,168
2021-09-30	166.20	170.80	164.40	168.60	1,136,319
2021-09-29	172.80	172.80	162.20	165.00	1,226,640
2021-09-28	173.20	174.80	168.60	169.60	2,046,932
2021-09-27	181.60	181.60	173.00	173.40	916,251
2021-09-24	180.00	181.40	177.00	177.00	538,745
2021-09-23	184.40	187.00	178.60	179.00	873,555
2021-09-22	186.60	188.60	184.00	184.00	496,298
2021-09-21	186.80	188.20	185.00	187.00	335,269
2021-09-20	188.00	188.00	182.60	185.80	351,828
2021-09-17	184.20	190.00	184.00	188.00	1,021,934
2021-09-16	183.60	184.20	182.00	183.00	883,129
2021-09-15	183.00	184.20	181.60	181.60	987,516
2021-09-14	188.20	189.00	183.00	183.00	863,832
2021-09-13	190.00	190.60	188.00	188.20	1,220,292
2021-09-10	187.80	190.40	187.40	188.40	365,429
2021-09-09	184.80	187.40	183.00	187.40	298,711
2021-09-08	183.20	186.40	183.20	186.00	900,907
2021-09-07	188.00	189.60	182.80	184.00	522,312
2021-09-06	192.00	192.00	184.20	184.20	671,502
2021-09-03	192.20	194.60	189.00	191.00	412,760
2021-09-02	198.40	198.40	192.20	192.20	562,208
2021-09-01	202.50	202.50	198.40	199.20	270,936
2021-08-31	202.00	205.00	201.00	201.00	813,151
2021-08-30	202.00	202.00	202.00	202.00	0
2021-08-27	203.00	203.00	200.00	202.00	295,340
2021-08-26	207.50	208.00	201.50	201.50	575,519
2021-08-25	202.50	211.00	202.50	211.00	380,141
2021-08-24	197.00	203.00	196.00	203.00	579,244
2021-08-23	195.80	197.60	194.00	195.60	879,882
2021-08-20	191.60	196.40	191.60	194.80	332,807
2021-08-19	193.00	193.00	191.00	192.00	546,501
2021-08-18	201.50	201.50	193.00	193.00	612,001
2021-08-17	211.00	211.00	201.50	201.50	748,739
2021-08-16	214.00	214.00	210.00	211.00	415,490
2021-08-13	216.00	217.00	214.50	215.00	181,538
2021-08-12	214.50	216.50	214.50	215.00	423,821
2021-08-11	214.00	218.00	213.50	218.00	232,209
2021-08-10	214.00	214.00	212.00	214.00	242,135
2021-08-09	214.50	216.00	212.00	212.00	546,132
2021-08-06	216.50	219.50	213.50	217.00	182,802
2021-08-05	221.00	222.00	216.50	216.50	476,686
2021-08-04	217.00	222.50	217.00	222.00	423,492
2021-08-03	218.00	220.00	217.00	217.00	346,787
2021-08-02	212.50	220.50	212.50	219.00	319,053
2021-07-30	209.50	212.00	206.00	211.50	247,700
2021-07-29	216.50	216.50	206.50	206.50	490,770
2021-07-28	219.50	222.50	215.00	215.00	363,345
2021-07-27	219.00	221.00	218.00	218.00	1,039,408
2021-07-26	220.50	221.00	218.50	218.50	396,676
2021-07-23	220.00	220.00	217.00	217.00	1,916,412
2021-07-22	218.00	220.00	217.50	218.00	258,104
2021-07-21	217.50	219.00	217.50	217.50	357,831
2021-07-20	216.50	217.50	216.50	217.00	454,021
2021-07-19	215.00	216.00	214.00	215.00	728,128
2021-07-16	222.50	222.50	214.50	214.50	338,344
2021-07-15	221.00	224.00	220.00	220.00	506,897
2021-07-14	220.50	221.00	217.50	221.00	162,410
2021-07-13	219.50	220.00	219.50	220.00	943,339
2021-07-12	219.50	219.50	218.00	218.50	274,519
2021-07-09	217.50	219.00	217.50	218.50	694,710
2021-07-08	214.00	217.50	214.00	216.50	607,015
2021-07-07	210.00	215.00	210.00	214.50	520,708
2021-07-06	211.00	213.50	211.00	212.00	345,142
2021-07-05	209.00	212.00	209.00	212.00	4,506,201
2021-07-02	209.50	211.00	209.50	211.00	269,079
2021-07-01	209.50	209.50	207.50	207.50	452,352
2021-06-30	208.00	209.00	207.50	208.00	2,176,511
2021-06-29	207.50	207.50	206.00	206.00	569,795
2021-06-28	206.00	208.00	206.00	207.00	710,445

Share	Price	Change
Beximco Pharma (BXP)	50.00	17.65%
UK Oil & Gas (UKOG)	0.00925	15.63%
Huddled Group (HUD)	0.75	15.38%
Provexis (PXS)	1.25	11.11%
Fletcher King (FLK)	65.00	10.17%

Share	Price	Change
Oxford Biodyn (OBD)	0.135	-21.51%
Arc Minerals (ARCM)	0.575	-19.01%
Mothercare (MTC)	0.975	-18.07%
Filtronic (FTC)	235.00	-17.86%
Invinity Energy (IES)	29.25	-15.23%

Share	Price	Volume
UK Oil & Gas (UKOG)	0.00925	702,877,601
Forgent (FORG)	0.0145	516,415,837
Tower Resources (TRP)	0.0185	441,978,401
Quantum Helium (QHE)	0.0285	415,913,654
Premier African Minerals (PREM)	0.01675	354,967,660