Synthomer Share History

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

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

Date	Open	High	Low	Close	Volume
2026-09-21	111.60	114.00	110.00	112.00	325,493
2026-09-18	106.60	110.80	106.00	110.80	741,078
2026-09-17	100.80	107.00	100.80	106.80	585,675
2026-09-16	100.20	102.00	99.00	101.00	1,357,200
2026-09-15	104.60	106.20	100.00	101.40	1,133,502
2026-09-14	106.00	106.20	104.60	104.60	538,269
2026-09-11	107.40	108.20	105.40	105.80	538,355
2026-09-10	104.00	107.20	103.40	106.00	333,874
2026-09-09	106.60	109.80	103.60	103.60	219,674
2026-09-08	113.80	113.80	106.20	107.00	204,066
2026-09-07	107.60	113.80	107.40	108.00	938,622
2026-09-04	108.20	110.40	107.80	109.00	244,522
2026-09-03	105.00	109.80	105.00	108.20	306,546
2026-09-02	102.00	105.20	101.40	104.20	389,850
2026-09-01	97.00	104.80	97.00	102.00	817,715
2026-08-31	98.40	98.40	98.40	98.40	0
2026-08-28	97.00	100.20	97.00	98.40	275,389
2026-08-27	97.00	100.20	97.00	97.00	648,990
2026-08-26	97.00	102.40	97.00	98.60	235,024
2026-08-25	99.50	100.60	97.20	99.00	828,105
2026-08-24	99.00	100.60	97.70	98.00	240,299
2026-08-21	100.00	102.60	100.00	100.00	343,510
2026-08-20	100.00	102.20	99.30	100.60	409,757
2026-08-19	97.90	100.80	96.10	100.40	724,350
2026-08-18	100.00	101.20	96.10	98.00	527,921
2026-08-17	100.00	104.20	99.00	99.00	404,791
2026-08-14	100.00	103.20	98.00	101.20	763,476
2026-08-13	101.00	104.20	99.00	99.80	759,239
2026-08-12	103.20	105.80	101.20	104.00	1,342,210
2026-08-11	113.20	113.20	102.00	103.80	1,235,640
2026-08-10	120.00	121.20	112.40	112.40	720,069
2026-08-07	118.80	122.00	113.40	122.00	1,082,044
2026-08-06	105.80	117.60	105.80	117.60	2,137,300
2026-08-05	96.80	109.00	96.80	109.00	1,583,836
2026-08-04	101.60	109.80	89.40	99.00	5,036,388
2026-08-03	92.30	92.30	89.00	89.00	343,734
2026-07-31	92.00	93.90	88.00	88.00	664,043
2026-07-30	89.10	95.00	88.10	91.30	439,351
2026-07-29	85.50	90.10	84.60	89.20	513,490
2026-07-28	83.30	87.80	82.40	84.80	800,792
2026-07-27	86.20	87.90	81.20	81.20	661,628
2026-07-24	83.50	85.10	81.50	84.60	418,226
2026-07-23	88.60	88.60	83.10	83.10	331,273
2026-07-22	84.60	87.10	83.60	86.00	266,580
2026-07-21	86.00	86.70	81.70	83.90	325,781
2026-07-20	82.00	84.40	80.50	81.50	368,467
2026-07-17	84.00	84.10	82.00	82.70	336,478
2026-07-16	85.00	85.40	83.10	84.00	371,100
2026-07-15	86.20	88.00	85.10	85.20	210,132
2026-07-14	81.00	88.60	81.00	85.00	399,457
2026-07-13	83.20	86.00	83.20	84.80	652,244
2026-07-10	84.80	84.80	81.30	83.70	436,399
2026-07-09	83.60	84.80	80.20	82.10	287,873
2026-07-08	80.00	83.20	79.00	83.10	573,815
2026-07-07	90.00	90.00	80.90	80.90	908,427
2026-07-06	88.00	88.20	84.60	84.70	498,842
2026-07-03	82.00	91.00	82.00	88.00	576,433
2026-07-02	75.50	86.20	75.50	86.10	941,222
2026-07-01	81.50	81.50	77.20	78.80	514,169
2026-06-30	79.50	82.40	78.30	79.80	289,267
2026-06-29	82.00	82.00	78.50	80.20	935,402
2026-06-26	79.60	82.00	76.30	79.80	1,779,243
2026-06-25	85.00	86.00	76.70	77.70	1,424,598
2026-06-24	91.00	97.00	85.00	85.00	984,233
2026-06-23	97.80	97.80	87.00	88.40	2,598,693
2026-06-22	122.00	123.60	97.80	97.80	2,461,494
2026-06-19	106.80	117.20	106.60	114.60	1,441,436
2026-06-18	111.00	114.00	106.80	110.80	1,183,542
2026-06-17	108.00	112.00	107.00	107.40	653,173
2026-06-16	111.80	112.00	108.00	108.40	404,644
2026-06-15	113.20	117.20	107.60	111.00	628,815
2026-06-12	106.00	116.00	106.00	116.00	701,156
2026-06-11	105.00	110.40	101.00	108.60	793,539
2026-06-10	108.40	108.40	98.60	102.00	1,465,885
2026-06-09	100.60	105.00	100.60	101.80	593,278
2026-06-08	100.00	105.60	100.00	104.00	436,644
2026-06-05	109.40	109.40	102.00	103.20	1,030,690
2026-06-04	114.80	114.80	108.00	109.00	709,455
2026-06-03	114.60	117.00	110.00	112.00	1,257,579
2026-06-02	114.00	121.40	113.00	116.00	1,574,391
2026-06-01	114.80	116.20	110.40	112.00	498,927
2026-05-29	109.00	111.20	107.00	108.80	622,080
2026-05-28	116.00	116.00	109.80	111.00	502,872
2026-05-27	113.60	118.20	111.60	113.60	1,119,995
2026-05-26	108.80	115.00	105.60	113.40	1,172,818
2026-05-25	106.80	106.80	106.80	106.80	0
2026-05-22	100.20	109.40	100.20	106.80	1,488,820
2026-05-21	102.80	102.80	96.70	100.20	2,212,584
2026-05-20	105.20	105.20	98.50	99.00	1,408,850
2026-05-19	100.00	111.60	100.00	105.40	1,500,194
2026-05-18	102.00	107.00	94.90	102.00	1,786,520
2026-05-15	103.00	105.60	102.60	103.20	365,192
2026-05-14	109.00	109.00	99.60	105.40	558,511
2026-05-13	108.00	111.00	104.00	104.00	1,215,097
2026-05-12	103.80	104.20	99.60	101.80	577,066
2026-05-11	107.20	111.00	101.80	103.60	2,196,244
2026-05-08	103.40	115.00	99.00	100.60	2,982,926
2026-05-07	88.30	105.40	88.30	105.40	2,767,523
2026-05-06	85.80	92.10	82.70	82.70	1,246,919
2026-05-05	100.00	104.00	85.00	87.70	3,749,674
2026-05-04	97.00	97.00	97.00	97.00	0
2026-05-01	69.50	105.00	69.50	97.00	11,831,854
2026-04-30	56.10	68.90	54.00	68.90	7,419,705
2026-04-29	46.80	52.60	45.10	50.20	912,440
2026-04-28	46.80	46.80	45.10	45.10	293,563
2026-04-27	44.80	45.75	44.80	44.85	276,950
2026-04-24	46.00	46.75	45.20	45.20	342,035
2026-04-23	47.40	47.45	46.15	46.15	311,339
2026-04-22	47.00	50.30	47.00	48.15	399,359
2026-04-21	52.10	52.10	48.00	48.70	1,461,488
2026-04-20	57.30	60.20	52.00	52.00	1,127,172
2026-04-17	52.50	56.30	52.00	56.30	1,053,864
2026-04-16	49.20	52.70	49.20	51.00	726,493
2026-04-15	51.10	52.40	49.00	49.15	756,164
2026-04-14	49.00	51.40	48.85	51.40	885,122
2026-04-13	46.25	48.80	46.25	48.10	288,902
2026-04-10	49.00	50.60	46.00	46.85	995,039
2026-04-09	45.00	48.95	45.00	48.50	1,104,819
2026-04-08	45.50	45.50	43.50	43.80	503,475
2026-04-07	38.85	45.40	38.85	42.70	1,017,089
2026-04-06	38.70	38.70	38.70	38.70	0
2026-04-03	38.70	38.70	38.70	38.70	0
2026-04-02	41.85	41.95	38.70	38.70	603,414
2026-04-01	40.60	41.80	38.45	40.60	1,029,008
2026-03-31	46.00	47.40	39.10	40.60	1,665,216
2026-03-30	35.00	47.95	35.00	45.00	5,006,563
2026-03-27	30.40	37.05	30.00	36.00	4,283,446
2026-03-26	28.00	30.30	26.90	29.85	1,696,066
2026-03-25	26.50	27.60	26.00	27.40	899,992
2026-03-24	24.50	26.00	24.30	25.05	1,268,748
2026-03-23	28.00	28.00	25.05	25.20	1,569,979
2026-03-20	27.80	29.20	25.25	27.00	2,863,995
2026-03-19	25.10	35.00	23.00	26.00	11,828,085
2026-03-18	18.32	18.70	18.00	18.00	563,249
2026-03-17	18.40	18.50	17.26	17.94	472,198
2026-03-16	18.20	18.60	18.20	18.40	564,877
2026-03-13	17.60	18.20	16.70	18.06	1,201,371
2026-03-12	18.70	18.70	17.50	17.82	739,817
2026-03-11	19.62	19.88	18.70	18.70	233,157
2026-03-10	20.90	20.90	19.22	19.52	557,504
2026-03-09	18.00	21.70	17.60	20.85	2,499,447
2026-03-06	18.62	18.62	17.70	17.94	1,220,955
2026-03-05	18.30	18.36	17.84	17.84	471,610
2026-03-04	17.80	18.30	17.80	18.24	1,160,113
2026-03-03	18.68	18.68	17.80	17.80	979,368
2026-03-02	19.80	19.80	18.94	18.94	548,422
2026-02-27	19.90	20.45	19.20	19.74	1,919,181
2026-02-26	19.76	20.80	19.70	20.15	1,879,565
2026-02-25	20.00	20.25	19.56	19.70	341,814
2026-02-24	19.56	20.80	19.36	20.00	2,153,331
2026-02-23	20.50	20.50	19.54	19.76	695,683
2026-02-20	20.65	20.65	19.96	20.25	1,146,171
2026-02-19	20.20	20.65	19.20	20.00	1,455,829
2026-02-18	21.20	21.20	19.66	19.70	2,717,901
2026-02-17	20.00	21.10	19.54	20.90	4,424,706
2026-02-16	19.92	21.65	18.34	19.58	5,290,654
2026-02-13	25.15	25.20	18.60	19.16	9,349,834
2026-02-12	29.15	30.00	24.20	24.40	8,467,620
2026-02-11	56.00	57.00	27.00	29.10	10,528,552
2026-02-10	55.00	57.60	55.00	56.80	269,870
2026-02-09	56.10	58.00	55.90	56.00	205,914
2026-02-06	57.00	57.40	55.20	56.70	245,841
2026-02-05	58.00	58.00	55.80	55.80	432,206
2026-02-04	53.70	57.10	53.20	57.00	486,557
2026-02-03	54.00	54.00	51.60	52.70	215,696
2026-02-02	52.70	53.90	52.50	53.10	975,407
2026-01-30	55.70	55.70	53.50	53.50	428,648
2026-01-29	55.60	58.40	54.00	54.70	1,166,572
2026-01-28	53.70	54.80	53.60	54.40	396,427
2026-01-27	56.60	56.60	54.00	54.00	468,408
2026-01-26	57.10	57.70	56.80	57.20	537,671
2026-01-23	57.90	58.00	57.00	57.00	357,266
2026-01-22	57.20	58.90	56.50	57.00	1,271,468
2026-01-21	56.90	57.00	55.10	57.00	304,157
2026-01-20	59.00	59.00	55.00	55.50	683,555
2026-01-19	64.90	64.90	58.50	58.50	651,508
2026-01-16	65.60	65.60	62.00	64.30	147,291
2026-01-15	62.00	64.00	62.00	63.50	408,927
2026-01-14	63.00	63.30	62.20	63.00	184,791
2026-01-13	62.80	62.90	61.10	62.50	199,921
2026-01-12	62.80	63.80	61.00	61.00	590,172
2026-01-09	64.00	64.00	61.30	62.70	248,256
2026-01-08	65.00	65.00	62.80	62.80	312,293
2026-01-07	62.20	64.00	62.00	64.00	250,943
2026-01-06	64.40	64.40	62.70	63.50	302,317
2026-01-05	64.00	65.60	62.20	64.40	345,819
2026-01-02	63.90	64.20	62.70	63.40	161,117
2026-01-01	63.30	63.30	63.30	63.30	0
2025-12-31	64.50	64.50	62.40	63.30	247,239
2025-12-30	62.60	65.20	62.60	64.50	399,616
2025-12-29	60.70	63.60	60.70	63.60	351,278
2025-12-26	62.00	62.00	62.00	62.00	0
2025-12-25	62.00	62.00	62.00	62.00	0
2025-12-24	61.00	62.00	60.60	62.00	62,563
2025-12-23	60.00	61.30	59.50	61.30	105,412
2025-12-22	60.30	60.60	59.10	60.60	253,577
2025-12-19	62.00	62.00	59.60	60.60	247,667
2025-12-18	59.60	61.50	59.60	61.50	288,707
2025-12-17	60.90	60.90	58.60	59.70	284,096
2025-12-16	59.10	61.00	58.80	61.00	290,395
2025-12-15	61.20	61.70	57.00	59.00	355,623
2025-12-12	60.40	63.50	60.20	62.10	385,243
2025-12-11	59.80	60.60	58.00	60.60	253,260
2025-12-10	58.00	59.80	57.00	58.40	212,899
2025-12-09	56.00	58.00	55.20	57.90	339,548
2025-12-08	60.00	60.00	55.10	55.10	564,357
2025-12-05	59.70	61.20	58.60	58.60	373,162
2025-12-04	62.00	62.10	58.70	59.40	226,938
2025-12-03	60.90	61.40	59.30	61.30	216,412
2025-12-02	63.40	63.40	59.40	59.70	318,872
2025-12-01	63.00	63.40	61.30	62.10	262,463
2025-11-28	60.00	63.00	60.00	63.00	1,523,517
2025-11-27	55.80	59.80	55.80	59.80	727,255
2025-11-26	55.00	56.80	54.10	56.00	456,958
2025-11-25	49.30	54.50	49.30	54.50	529,717
2025-11-24	50.00	50.60	49.50	49.65	327,190
2025-11-21	50.00	50.00	48.20	49.55	330,306
2025-11-20	49.10	50.90	48.90	49.10	347,454
2025-11-19	50.20	50.20	50.00	50.20	149,345
2025-11-18	52.10	52.10	49.65	50.30	574,737
2025-11-17	54.00	54.00	52.40	52.40	283,900
2025-11-14	54.10	54.30	51.80	53.10	291,608
2025-11-13	55.00	55.00	53.60	54.10	356,207
2025-11-12	49.20	55.50	49.20	54.00	2,101,865
2025-11-11	47.00	50.00	47.00	48.60	426,693
2025-11-10	46.85	49.50	46.85	47.90	441,836
2025-11-07	47.00	47.00	45.40	46.05	602,975
2025-11-06	48.80	48.80	46.05	46.75	811,011
2025-11-05	50.00	50.60	48.15	48.25	1,554,107
2025-11-04	51.00	51.80	50.00	50.00	1,276,306
2025-11-03	55.00	55.00	51.80	52.30	696,118
2025-10-31	53.00	54.20	52.80	53.70	451,647
2025-10-30	54.00	55.30	53.60	54.20	539,282
2025-10-29	56.80	57.70	54.20	55.00	395,728
2025-10-28	55.20	56.00	54.60	56.00	597,522
2025-10-27	57.10	57.20	55.50	56.20	906,776
2025-10-24	58.00	58.20	56.00	58.20	852,162
2025-10-23	58.00	60.00	56.40	57.00	871,413
2025-10-22	58.00	58.00	56.30	56.90	910,219
2025-10-21	58.90	58.90	56.60	57.00	569,812
2025-10-20	58.00	58.40	57.10	57.70	441,262
2025-10-17	61.00	61.00	56.80	57.20	858,768
2025-10-16	59.70	60.00	58.00	59.60	376,068
2025-10-15	60.00	62.30	59.40	59.40	2,763,542
2025-10-14	61.00	61.10	58.00	59.20	877,804
2025-10-13	61.00	64.00	61.00	61.40	729,158
2025-10-10	67.20	68.40	61.50	61.50	1,280,102
2025-10-09	68.00	68.70	66.50	67.20	351,462
2025-10-08	68.00	69.00	66.80	67.30	839,651
2025-10-07	68.10	68.40	66.10	68.40	718,073
2025-10-06	71.00	71.00	68.50	68.50	538,604
2025-10-03	72.00	74.20	70.00	71.00	638,439
2025-10-02	77.00	77.30	70.50	73.10	1,172,184
2025-10-01	78.00	78.00	75.50	76.00	639,820
2025-09-30	73.40	77.80	73.00	77.40	575,206
2025-09-29	72.10	74.40	72.10	73.30	485,865
2025-09-26	72.10	73.20	71.20	71.80	229,974
2025-09-25	74.20	74.20	72.60	72.90	2,721,090
2025-09-24	72.80	77.60	72.80	74.70	1,102,834
2025-09-23	69.40	73.50	69.40	73.50	1,335,254
2025-09-22	67.60	70.80	67.40	70.10	577,930
2025-09-19	66.00	68.50	64.00	68.20	1,404,381
2025-09-18	64.50	66.30	64.40	65.90	663,977
2025-09-17	63.00	66.00	62.50	65.40	1,162,079
2025-09-16	63.00	66.10	62.10	63.30	1,807,641
2025-09-15	59.00	64.00	59.00	62.60	4,021,950
2025-09-12	60.90	60.90	56.80	60.00	1,763,359
2025-09-11	58.00	60.70	58.00	60.00	661,831
2025-09-10	59.70	59.70	58.60	58.90	275,719
2025-09-09	59.20	60.60	57.40	59.30	2,084,620
2025-09-08	60.00	60.20	58.60	59.10	254,006
2025-09-05	59.00	61.20	59.00	59.60	1,308,742
2025-09-04	59.60	60.50	57.80	59.80	957,261
2025-09-03	60.00	61.20	58.20	58.50	893,674
2025-09-02	61.30	61.30	58.50	59.60	720,318
2025-09-01	60.00	61.50	60.00	60.70	256,049
2025-08-29	61.70	61.90	60.60	60.60	436,548
2025-08-28	62.20	64.70	62.20	62.30	585,503
2025-08-27	66.00	66.00	62.70	63.00	448,712
2025-08-26	66.30	66.30	63.70	66.00	338,479
2025-08-25	65.40	65.40	65.40	65.40	0
2025-08-22	63.90	66.30	63.80	65.40	518,211
2025-08-21	64.10	64.10	62.40	62.90	258,788
2025-08-20	65.50	65.50	62.80	63.80	1,075,396
2025-08-19	65.00	67.30	65.00	65.30	349,306
2025-08-18	68.80	68.80	63.80	65.50	827,724
2025-08-15	68.10	70.70	67.70	68.00	539,903
2025-08-14	66.00	67.80	64.10	67.80	508,538
2025-08-13	64.00	66.10	63.30	66.00	676,977
2025-08-12	60.50	64.70	59.20	64.20	2,581,321
2025-08-11	62.60	63.00	59.20	59.60	943,564
2025-08-08	64.80	64.80	61.50	61.80	1,223,527
2025-08-07	64.00	64.70	62.30	64.40	1,625,547
2025-08-06	65.00	65.80	61.00	63.20	3,336,535
2025-08-05	77.80	77.80	62.00	63.00	5,978,934
2025-08-04	81.10	82.00	78.80	78.80	514,737
2025-08-01	82.40	82.40	79.30	80.00	889,930
2025-07-31	86.80	86.80	79.10	82.00	1,424,968
2025-07-30	90.00	90.00	84.10	84.40	677,164
2025-07-29	93.90	93.90	90.30	90.30	663,987
2025-07-28	97.70	98.00	90.90	92.00	537,124
2025-07-25	96.00	97.50	95.20	96.00	1,873,134
2025-07-24	96.00	99.50	96.00	97.70	371,633
2025-07-23	97.50	99.20	96.30	97.80	209,464
2025-07-22	96.60	97.60	94.30	96.40	263,677
2025-07-21	96.00	99.70	96.00	99.50	295,992
2025-07-18	100.00	100.00	97.00	97.50	121,139
2025-07-17	99.00	102.80	96.60	97.90	351,535
2025-07-16	101.80	101.80	99.00	99.70	739,252
2025-07-15	99.00	105.00	99.00	102.60	717,064
2025-07-14	99.00	101.40	98.80	100.80	170,483
2025-07-11	98.00	99.30	96.90	98.10	172,118
2025-07-10	96.00	99.70	96.00	99.30	278,294
2025-07-09	95.80	95.90	93.10	94.10	236,889
2025-07-08	95.00	97.40	93.70	97.10	148,683
2025-07-07	93.60	97.40	92.40	93.70	335,765
2025-07-04	96.10	96.40	93.20	93.90	232,291
2025-07-03	99.00	100.80	96.90	96.90	313,922
2025-07-02	95.00	98.10	89.60	97.40	646,728
2025-07-01	109.80	113.40	93.00	93.00	1,165,357
2025-06-30	111.20	111.20	108.80	109.40	343,003
2025-06-27	108.60	112.60	108.00	111.20	394,084
2025-06-26	104.00	107.40	104.00	107.40	306,891
2025-06-25	102.00	106.60	102.00	105.80	596,001
2025-06-24	106.00	106.00	102.80	102.80	263,787
2025-06-23	107.00	107.20	101.00	102.00	2,008,947
2025-06-20	110.20	110.60	107.80	108.60	741,962
2025-06-19	113.00	114.20	109.20	109.20	289,150
2025-06-18	121.00	121.00	112.40	113.60	561,667
2025-06-17	121.40	123.60	120.00	121.00	898,022
2025-06-16	117.00	122.00	117.00	120.20	3,634,453
2025-06-13	115.00	117.00	111.80	115.80	292,518
2025-06-12	115.40	117.20	113.00	116.00	304,273
2025-06-11	117.00	120.60	116.80	117.20	296,927
2025-06-10	111.60	120.20	111.60	119.00	352,466
2025-06-09	108.80	114.80	108.80	114.60	182,693
2025-06-06	109.20	118.80	108.80	110.80	501,313
2025-06-05	108.00	110.40	106.20	110.40	256,409
2025-06-04	105.60	110.80	105.60	108.20	295,050
2025-06-03	103.60	109.00	101.60	109.00	344,406
2025-06-02	105.00	106.20	103.60	104.80	364,168
2025-05-30	105.00	106.20	104.00	104.60	188,611
2025-05-29	102.40	105.20	102.40	104.20	149,466
2025-05-28	103.80	103.80	100.40	101.00	140,093
2025-05-27	101.80	106.40	101.60	104.00	368,784
2025-05-26	99.50	99.50	99.50	99.50	0
2025-05-23	99.70	103.00	96.70	99.50	306,631
2025-05-22	97.50	101.40	97.50	101.40	414,499
2025-05-21	100.20	100.20	96.90	99.80	458,828
2025-05-20	101.00	104.00	100.00	102.40	293,208
2025-05-19	102.20	103.20	98.90	102.00	408,654
2025-05-16	107.20	107.20	101.00	102.00	360,253
2025-05-15	112.00	112.00	106.60	106.60	738,826
2025-05-14	115.00	116.80	109.20	114.20	664,441
2025-05-13	108.00	115.80	108.00	112.80	611,902
2025-05-12	101.00	111.00	101.00	111.00	1,325,714
2025-05-09	92.00	100.00	92.00	99.80	678,771
2025-05-08	89.00	95.00	86.60	93.90	485,223
2025-05-07	89.00	89.90	85.40	87.30	668,216
2025-05-06	95.60	95.60	89.50	89.50	426,825
2025-05-05	93.00	93.00	93.00	93.00	0
2025-05-02	91.00	95.10	89.20	93.00	960,414
2025-05-01	83.00	94.40	83.00	93.70	2,421,787
2025-04-30	84.50	84.90	80.00	82.30	501,325
2025-04-29	85.10	87.90	84.00	84.90	1,499,250
2025-04-28	84.20	87.90	83.90	85.90	1,407,683
2025-04-25	85.70	87.20	84.00	86.00	1,628,929
2025-04-24	86.00	86.00	82.40	83.80	508,145
2025-04-23	81.60	87.50	81.60	84.80	1,703,514
2025-04-22	81.30	81.40	78.40	80.10	414,254
2025-04-21	81.10	81.10	81.10	81.10	0
2025-04-18	81.10	81.10	81.10	81.10	0
2025-04-17	84.00	84.00	80.10	81.10	444,319
2025-04-16	85.00	85.00	81.50	82.90	580,878
2025-04-15	85.20	85.70	83.00	84.90	437,153
2025-04-14	83.50	87.90	81.40	84.60	509,172
2025-04-11	87.90	88.80	81.90	82.10	795,947
2025-04-10	85.00	90.50	85.00	88.00	2,552,667
2025-04-09	84.00	84.00	78.20	79.40	857,835
2025-04-08	82.40	87.20	82.20	84.40	1,534,818
2025-04-07	88.90	89.40	83.00	84.80	2,675,088
2025-04-04	99.00	100.80	91.10	93.50	1,255,276
2025-04-03	107.80	108.00	98.90	98.90	1,657,659
2025-04-02	115.00	115.00	106.20	109.60	723,410
2025-04-01	118.20	118.40	115.80	115.80	157,968
2025-03-31	119.80	119.80	114.20	116.80	329,530
2025-03-28	118.00	122.60	118.00	122.60	638,546
2025-03-27	118.20	122.60	116.80	120.00	821,368
2025-03-26	116.00	119.40	112.80	119.40	257,843
2025-03-25	112.00	115.20	110.00	115.00	347,431
2025-03-24	116.60	117.60	110.20	110.20	304,172
2025-03-21	116.00	116.80	110.80	116.80	3,474,727
2025-03-20	119.00	119.00	114.20	117.00	1,763,353
2025-03-19	123.00	123.00	115.40	117.80	605,524
2025-03-18	117.00	125.60	117.00	122.60	450,768
2025-03-17	118.00	123.80	118.00	118.80	325,397
2025-03-14	117.20	121.80	116.20	118.40	451,671
2025-03-13	122.00	125.00	114.00	114.40	1,780,498
2025-03-12	137.20	137.20	124.00	124.80	842,582
2025-03-11	136.60	138.60	127.20	137.20	588,085
2025-03-10	152.00	157.60	138.20	138.60	998,709
2025-03-07	153.00	155.40	148.40	154.80	338,908
2025-03-06	137.00	153.00	137.00	153.00	818,846
2025-03-05	125.00	135.20	125.00	135.00	422,832
2025-03-04	129.20	129.20	122.00	122.20	566,085
2025-03-03	127.60	133.20	127.60	129.00	173,320
2025-02-28	130.40	131.00	128.40	130.20	231,185
2025-02-27	136.80	136.80	128.40	133.20	242,904
2025-02-26	130.00	135.20	130.00	133.80	275,590
2025-02-25	133.00	133.00	129.40	132.20	323,698
2025-02-24	132.60	133.20	128.80	132.80	205,690
2025-02-21	129.00	133.00	128.40	131.60	188,623
2025-02-20	130.00	131.60	127.20	129.60	439,532
2025-02-19	136.40	136.40	130.80	131.00	313,157
2025-02-18	137.00	139.40	133.00	137.00	405,891
2025-02-17	140.40	143.20	137.00	137.40	106,794
2025-02-14	142.40	143.40	140.60	141.00	149,403
2025-02-13	138.00	144.00	137.40	142.80	298,083
2025-02-12	145.20	145.20	138.00	138.80	214,920
2025-02-11	148.80	148.80	145.40	145.40	342,588
2025-02-10	151.40	151.40	148.80	149.60	526,113
2025-02-07	152.80	152.80	148.40	150.00	1,284,226
2025-02-06	144.20	152.20	144.20	151.20	2,058,998
2025-02-05	144.00	144.00	139.20	142.20	250,377
2025-02-04	148.00	149.40	145.40	145.40	192,629
2025-02-03	154.20	154.20	144.40	148.80	265,191
2025-01-31	161.80	161.80	155.60	156.60	321,165
2025-01-30	157.00	161.60	156.20	158.20	309,669
2025-01-29	156.00	160.20	156.00	157.00	331,265
2025-01-28	154.00	161.00	149.00	158.00	1,209,479
2025-01-27	139.60	151.80	139.40	149.60	725,257
2025-01-24	128.00	140.80	128.00	140.20	598,533
2025-01-23	132.20	136.00	129.80	131.00	457,245
2025-01-22	137.00	137.20	130.00	131.00	365,409
2025-01-21	139.00	140.20	136.40	137.00	284,274
2025-01-20	141.00	141.80	136.80	139.80	123,770
2025-01-17	137.20	141.40	136.20	138.00	272,129
2025-01-16	141.00	141.00	135.60	139.00	291,965
2025-01-15	132.00	142.60	132.00	140.40	329,133
2025-01-14	140.00	140.60	132.80	133.00	203,049
2025-01-13	139.00	139.20	136.00	137.40	244,718
2025-01-10	140.00	142.40	136.60	139.00	279,812
2025-01-09	135.80	140.40	134.00	140.00	227,217
2025-01-08	141.00	142.00	135.20	137.20	516,857
2025-01-07	148.20	148.20	137.20	140.00	975,343
2025-01-06	151.00	154.00	148.20	151.40	318,677
2025-01-03	157.00	157.00	148.00	148.20	330,031
2025-01-02	161.20	161.20	158.00	158.40	89,788
2025-01-01	161.00	161.00	161.00	161.00	0
2024-12-31	158.00	161.60	158.00	161.00	61,500
2024-12-30	163.20	163.20	156.20	159.80	165,105
2024-12-27	157.00	161.40	157.00	161.00	76,628
2024-12-26	158.40	158.40	158.40	158.40	0
2024-12-25	158.40	158.40	158.40	158.40	0
2024-12-24	162.80	162.80	158.40	158.40	81,108
2024-12-23	154.00	161.60	151.20	160.60	181,585
2024-12-20	159.00	159.60	154.40	154.40	843,998
2024-12-19	163.00	163.00	157.20	160.00	267,166
2024-12-18	169.00	169.00	163.80	165.00	391,025
2024-12-17	164.80	167.40	164.00	165.00	257,985
2024-12-16	170.00	170.60	166.00	166.40	177,693
2024-12-13	175.40	178.40	170.00	171.20	271,966
2024-12-12	170.00	175.40	167.80	175.00	322,074
2024-12-11	168.00	169.40	162.60	169.40	263,942
2024-12-10	176.00	176.00	167.00	168.80	184,967
2024-12-09	172.00	175.60	169.20	171.00	177,877
2024-12-06	167.00	170.60	162.80	170.00	439,557
2024-12-05	171.20	171.40	161.80	161.80	227,591
2024-12-04	167.00	175.40	167.00	171.00	87,440
2024-12-03	166.00	171.00	166.00	168.60	118,542
2024-12-02	166.00	171.40	165.20	167.00	202,158
2024-11-29	168.00	170.00	165.20	167.00	136,867
2024-11-28	160.00	166.60	160.00	166.00	200,821
2024-11-27	170.00	170.00	161.40	161.60	88,121
2024-11-26	170.20	170.80	165.00	165.20	178,582
2024-11-25	167.80	172.00	164.80	170.80	347,641
2024-11-22	163.00	166.60	161.80	164.00	190,308
2024-11-21	160.00	163.80	157.00	163.80	334,402
2024-11-20	163.00	166.20	159.00	159.00	354,019
2024-11-19	173.00	173.20	164.20	165.60	183,021
2024-11-18	178.40	178.40	169.40	173.40	180,988
2024-11-15	173.00	177.00	170.00	174.00	261,305
2024-11-14	166.00	172.00	166.00	171.20	203,440
2024-11-13	177.80	177.80	167.20	168.60	374,588
2024-11-12	181.20	181.20	172.60	176.00	771,010
2024-11-11	180.60	183.00	179.80	181.20	210,217
2024-11-08	187.40	188.20	178.60	178.80	379,676
2024-11-07	180.00	189.80	180.00	188.20	217,498
2024-11-06	182.00	185.80	177.80	181.00	183,418
2024-11-05	184.80	185.80	181.40	181.80	167,264
2024-11-04	184.00	188.00	184.00	185.00	166,186
2024-11-01	180.00	186.00	178.80	185.60	220,378
2024-10-31	176.00	187.00	175.00	180.00	560,393
2024-10-30	169.60	175.00	167.00	172.80	863,878
2024-10-29	175.00	175.40	168.00	171.00	806,106
2024-10-28	175.00	177.20	173.20	177.20	184,128
2024-10-25	183.80	183.80	175.60	175.60	225,119
2024-10-24	184.00	186.00	181.20	181.20	2,242,946
2024-10-23	180.00	183.40	177.60	182.00	654,618
2024-10-22	176.40	187.00	175.80	179.20	5,823,624
2024-10-21	176.00	180.00	174.40	175.40	352,298
2024-10-18	178.00	184.00	176.00	177.40	257,312
2024-10-17	189.00	189.00	178.40	178.40	1,544,203
2024-10-16	184.00	188.00	183.00	183.00	381,926
2024-10-15	180.00	185.80	178.80	184.20	295,329
2024-10-14	185.00	187.60	180.00	182.00	316,771
2024-10-11	180.00	186.20	175.00	181.60	2,308,773
2024-10-10	183.80	183.80	178.00	179.60	335,559
2024-10-09	193.00	193.00	184.00	185.20	671,269
2024-10-08	190.00	190.20	187.00	189.60	523,767
2024-10-07	196.80	198.40	194.00	195.20	199,188
2024-10-04	203.00	207.50	198.00	198.20	327,072
2024-10-03	206.50	210.00	204.00	205.50	440,464
2024-10-02	213.50	214.50	206.50	207.50	251,491
2024-10-01	220.00	220.00	211.00	214.50	1,155,377
2024-09-30	229.00	229.00	219.00	222.00	287,528
2024-09-27	219.50	228.50	218.50	227.50	265,588
2024-09-26	209.00	223.50	209.00	222.00	491,939
2024-09-25	209.00	216.00	196.00	213.00	2,487,670
2024-09-24	220.50	224.00	210.00	210.00	552,783
2024-09-23	228.00	228.00	219.00	221.50	409,052
2024-09-20	220.00	226.00	218.00	222.00	707,715
2024-09-19	216.50	229.50	216.50	224.00	658,762
2024-09-18	218.00	219.00	217.00	219.00	102,424
2024-09-17	217.50	220.00	217.00	217.50	756,048
2024-09-16	220.00	220.00	215.00	215.00	647,581
2024-09-13	214.00	221.50	212.50	220.00	586,888
2024-09-12	215.00	215.00	210.00	211.00	156,775
2024-09-11	219.00	219.00	208.00	212.00	331,777
2024-09-10	218.00	219.00	212.50	216.00	244,781
2024-09-09	213.00	220.00	213.00	219.50	165,958
2024-09-06	231.50	231.50	213.50	213.50	564,119
2024-09-05	222.00	231.00	222.00	223.00	238,554
2024-09-04	225.00	228.00	216.00	226.50	366,839
2024-09-03	236.00	237.50	227.00	227.00	395,675
2024-09-02	242.50	243.50	236.00	236.50	213,910
2024-08-30	244.50	251.00	242.00	243.50	148,676
2024-08-29	237.50	241.00	236.50	241.00	169,488
2024-08-28	242.00	242.00	237.00	237.50	168,457
2024-08-27	246.00	248.50	235.00	240.00	288,477
2024-08-26	244.00	244.00	244.00	244.00	0
2024-08-23	235.00	244.50	235.00	244.00	101,973
2024-08-22	240.00	250.00	236.00	236.00	196,950
2024-08-21	230.00	241.00	230.00	241.00	196,639
2024-08-20	233.00	234.50	229.50	230.00	266,528
2024-08-19	237.00	237.00	231.50	233.00	243,931
2024-08-16	224.00	239.00	224.00	230.50	714,601
2024-08-15	226.00	229.50	216.50	228.50	767,560
2024-08-14	250.50	255.50	225.50	225.50	833,913
2024-08-13	237.00	263.00	237.00	250.50	1,103,866
2024-08-12	238.00	238.50	231.00	236.00	239,479
2024-08-09	238.50	247.00	235.50	239.50	187,847
2024-08-08	240.50	240.50	231.00	237.00	203,076
2024-08-07	234.00	247.00	234.00	244.50	312,321
2024-08-06	246.00	251.50	230.00	236.50	286,480
2024-08-05	237.00	246.00	224.50	246.00	674,215
2024-08-02	251.50	261.50	245.50	245.50	230,052
2024-08-01	262.00	269.00	254.50	257.50	152,847
2024-07-31	262.00	270.00	262.00	265.00	78,294
2024-07-30	257.00	275.50	253.00	259.50	370,225
2024-07-29	285.00	290.50	258.00	258.00	443,262
2024-07-26	271.50	292.50	269.00	286.00	386,064
2024-07-25	268.50	273.50	262.00	272.50	233,303
2024-07-24	269.00	275.50	269.00	273.50	70,673
2024-07-23	270.50	276.00	269.00	273.00	60,549
2024-07-22	269.00	276.50	267.00	274.00	212,780
2024-07-19	278.00	278.00	265.00	267.00	208,655
2024-07-18	271.00	286.00	271.00	280.50	272,928
2024-07-17	268.00	277.00	264.00	276.00	253,641
2024-07-16	276.00	276.00	266.00	266.00	171,181
2024-07-15	270.00	279.00	269.00	276.50	152,267
2024-07-12	265.00	275.50	264.50	274.50	498,458
2024-07-11	267.00	269.50	263.50	264.50	175,206
2024-07-10	263.50	271.00	263.00	267.50	131,055
2024-07-09	280.00	280.00	262.50	264.00	217,332
2024-07-08	283.00	288.00	275.50	275.50	236,360
2024-07-05	285.00	296.00	284.00	288.00	316,072
2024-07-04	293.50	293.50	280.50	289.00	201,517
2024-07-03	271.00	292.00	271.00	288.00	244,291
2024-07-02	275.50	275.50	262.50	269.50	171,474
2024-07-01	262.00	273.50	259.00	269.00	215,918
2024-06-28	254.00	260.00	254.00	257.50	214,875
2024-06-27	257.00	261.50	254.50	257.00	140,888
2024-06-26	260.50	265.50	259.00	260.00	217,628
2024-06-25	263.00	268.50	262.50	265.00	174,682
2024-06-24	255.50	268.00	251.00	266.50	302,067
2024-06-21	260.00	260.00	253.00	255.50	674,233
2024-06-20	267.00	267.00	250.00	256.50	419,456
2024-06-19	280.00	280.00	260.00	260.50	327,829
2024-06-18	265.00	277.50	263.00	274.50	233,585
2024-06-17	272.00	272.00	260.00	263.00	765,416
2024-06-14	272.00	276.00	267.50	271.00	309,729
2024-06-13	290.00	290.00	275.50	276.50	213,788
2024-06-12	306.00	306.00	289.00	289.00	197,662
2024-06-11	297.50	305.00	291.00	297.00	444,780
2024-06-10	310.00	310.00	301.00	302.00	250,533
2024-06-07	304.00	309.50	299.00	307.00	167,221
2024-06-06	302.00	304.00	296.50	304.00	203,596
2024-06-05	301.50	307.00	301.50	305.00	183,571
2024-06-04	303.00	306.00	291.50	301.00	292,616
2024-06-03	296.00	311.00	293.00	305.50	262,356
2024-05-31	298.00	298.00	284.50	290.00	418,354
2024-05-30	280.00	293.50	280.00	289.50	255,511
2024-05-29	296.00	303.50	280.50	280.50	500,140
2024-05-28	308.00	310.50	297.00	300.50	364,332
2024-05-27	306.00	306.00	306.00	306.00	0
2024-05-24	298.00	308.00	285.50	306.00	474,119
2024-05-23	300.00	304.00	291.50	291.50	361,418
2024-05-22	315.50	315.50	302.00	302.00	213,888
2024-05-21	330.00	330.50	305.50	316.00	860,903
2024-05-20	332.00	336.00	326.00	334.00	240,584
2024-05-17	332.00	336.00	321.00	330.50	669,779
2024-05-16	307.00	331.00	300.00	327.50	727,435
2024-05-15	292.00	307.50	289.50	304.50	1,860,242
2024-05-14	285.00	293.50	285.00	288.00	366,466
2024-05-13	283.00	301.50	282.50	288.50	817,790
2024-05-10	280.00	287.50	280.00	281.00	236,932
2024-05-09	283.50	287.00	278.00	287.00	812,861
2024-05-08	291.50	296.50	269.50	277.50	572,040
2024-05-07	290.00	300.00	286.00	291.50	662,968
2024-05-06	286.00	286.00	286.00	286.00	0
2024-05-03	262.00	295.00	262.00	286.00	480,355
2024-05-02	262.50	273.50	262.00	263.50	297,700
2024-05-01	258.50	270.00	258.00	261.50	176,016
2024-04-30	251.00	264.50	251.00	260.00	296,146
2024-04-29	241.00	250.00	237.50	250.00	146,478
2024-04-26	230.00	240.00	228.50	235.50	153,524
2024-04-25	242.00	247.50	232.00	232.00	276,929
2024-04-24	252.50	259.50	241.00	241.50	294,218
2024-04-23	240.00	255.00	239.00	255.00	462,216
2024-04-22	237.00	243.50	237.00	243.50	232,009
2024-04-19	241.50	243.00	235.50	238.50	414,518
2024-04-18	254.50	254.50	243.00	243.00	714,486
2024-04-17	250.00	255.50	247.50	255.00	340,546
2024-04-16	252.00	256.50	248.00	248.00	393,961
2024-04-15	269.50	269.50	256.50	263.00	374,436
2024-04-12	262.00	274.50	257.00	266.00	565,503
2024-04-11	253.00	260.00	252.00	257.50	271,190
2024-04-10	250.00	259.00	247.50	254.50	643,755
2024-04-09	258.00	261.50	251.00	253.50	308,631
2024-04-08	253.00	263.50	252.00	258.00	372,223
2024-04-05	250.50	252.50	248.50	252.50	249,342
2024-04-04	250.00	258.50	250.00	258.50	739,459
2024-04-03	250.00	260.50	250.00	254.00	522,251
2024-04-02	264.00	264.00	250.50	253.00	486,009
2024-04-01	259.80	259.80	259.80	259.80	0
2024-03-29	259.80	259.80	259.80	259.80	0
2024-03-28	242.00	263.00	240.00	259.80	848,636
2024-03-27	232.40	241.40	228.00	241.40	870,921
2024-03-26	230.00	240.00	229.60	236.80	367,439
2024-03-25	230.00	234.40	227.80	232.60	299,990
2024-03-22	236.80	241.80	228.60	232.80	427,965
2024-03-21	233.00	242.60	231.40	239.60	380,229
2024-03-20	226.60	232.40	225.80	231.20	369,344
2024-03-19	228.00	240.80	222.60	234.40	608,317
2024-03-18	233.00	252.20	226.60	230.00	2,227,581
2024-03-15	213.00	237.60	212.00	235.00	2,389,979
2024-03-14	215.20	218.80	207.40	213.60	814,989
2024-03-13	203.00	217.40	191.90	215.20	2,202,582
2024-03-12	149.00	199.90	149.00	195.00	2,460,321
2024-03-11	140.50	143.60	137.20	143.60	1,163,402
2024-03-08	143.00	143.20	139.10	140.20	1,202,377
2024-03-07	144.90	147.40	140.00	143.60	387,962
2024-03-06	144.00	149.80	142.00	142.00	455,365
2024-03-05	149.00	149.00	145.00	145.50	350,464
2024-03-04	153.90	154.70	145.80	145.80	463,529
2024-03-01	146.70	154.90	146.00	154.00	485,053
2024-02-29	148.00	151.50	142.10	145.70	7,136,731
2024-02-28	156.00	156.00	148.60	149.70	447,918
2024-02-27	152.00	157.60	152.00	157.00	528,716
2024-02-26	158.00	158.00	149.20	152.10	287,679
2024-02-23	156.00	157.70	153.10	155.60	390,874
2024-02-22	153.70	158.70	151.00	157.90	311,718
2024-02-21	154.60	155.00	147.00	151.40	376,635
2024-02-20	155.80	161.00	154.90	155.10	496,902
2024-02-19	157.00	157.00	151.90	156.10	387,648
2024-02-16	154.80	157.00	151.20	155.80	591,610
2024-02-15	150.00	157.00	149.10	154.80	637,969
2024-02-14	143.00	151.90	140.00	149.50	539,526
2024-02-13	149.00	149.60	137.40	140.20	538,322
2024-02-12	138.00	149.20	138.00	148.00	593,352
2024-02-09	139.00	139.00	131.90	135.20	332,997
2024-02-08	138.40	142.00	136.00	138.00	294,743
2024-02-07	147.00	147.00	137.60	138.00	388,587
2024-02-06	144.00	146.80	139.20	146.80	366,468
2024-02-05	150.80	150.80	142.10	142.30	414,490
2024-02-02	147.00	157.20	143.60	150.80	733,117
2024-02-01	154.00	155.50	144.80	144.80	676,888
2024-01-31	140.00	158.90	137.40	157.00	1,827,881
2024-01-30	131.40	141.30	131.40	140.00	1,767,414
2024-01-29	137.00	138.50	131.30	134.70	576,732
2024-01-26	138.00	141.50	134.00	138.00	2,855,652
2024-01-25	136.00	140.00	134.60	138.50	657,619
2024-01-24	130.50	139.00	130.00	137.00	1,188,509
2024-01-23	123.00	135.00	120.10	133.70	1,225,254
2024-01-22	126.50	126.50	118.00	122.50	924,308
2024-01-19	125.90	130.00	120.60	127.00	664,511
2024-01-18	127.00	128.70	122.20	122.70	692,426
2024-01-17	132.50	132.50	125.00	127.00	860,623
2024-01-16	137.00	138.00	133.00	134.30	508,020
2024-01-15	140.00	140.40	135.50	137.40	683,780
2024-01-12	152.00	152.60	141.00	141.50	1,431,781
2024-01-11	157.00	160.00	150.30	150.30	525,680
2024-01-10	174.70	174.70	156.00	157.10	1,152,409
2024-01-09	178.40	178.40	170.00	170.20	437,843
2024-01-08	179.00	181.00	172.90	174.40	280,154
2024-01-05	172.30	181.50	170.10	179.00	269,447
2024-01-04	177.20	177.20	170.30	173.30	385,912
2024-01-03	179.20	179.90	172.00	175.40	367,152
2024-01-02	190.00	190.00	180.10	182.80	196,790
2024-01-01	189.70	189.70	189.70	189.70	0
2023-12-29	190.00	190.10	186.00	189.70	689,501
2023-12-28	184.10	191.30	184.00	184.90	809,875
2023-12-27	180.00	189.10	180.00	188.80	777,169
2023-12-26	183.30	183.30	183.30	183.30	0
2023-12-25	183.30	183.30	183.30	183.30	0
2023-12-22	185.10	186.00	182.40	183.30	833,718
2023-12-21	181.40	187.50	181.40	184.50	237,969
2023-12-20	185.90	190.30	180.80	185.80	815,219
2023-12-19	186.00	187.00	182.10	183.90	383,283
2023-12-18	176.90	185.50	173.90	184.30	516,673
2023-12-15	180.00	190.10	176.90	178.00	1,001,045
2023-12-14	168.40	185.00	168.40	178.20	1,059,760
2023-12-13	172.00	175.00	165.10	172.20	334,217
2023-12-12	179.00	179.00	167.60	171.20	586,452
2023-12-11	186.30	186.30	175.40	175.60	329,309
2023-12-08	182.50	183.90	174.70	180.90	295,709
2023-12-07	182.00	182.60	171.80	182.50	184,528
2023-12-06	176.00	181.70	174.00	179.80	177,176
2023-12-05	176.60	177.70	172.10	176.00	210,032
2023-12-04	185.50	188.00	175.10	179.10	200,737
2023-12-01	176.40	182.50	167.00	182.50	583,175
2023-11-30	178.40	179.00	172.40	172.40	734,990
2023-11-29	173.00	182.60	173.00	177.80	279,843
2023-11-28	183.00	183.00	172.00	175.40	471,739
2023-11-27	184.00	186.60	178.30	179.10	232,630
2023-11-24	179.50	186.50	178.00	186.50	275,226
2023-11-23	178.50	184.10	173.10	184.10	318,917
2023-11-22	181.00	181.00	174.20	176.80	310,092
2023-11-21	182.30	182.30	174.60	174.60	471,039
2023-11-20	182.60	188.30	180.10	180.50	196,827
2023-11-17	176.00	194.60	175.00	186.20	361,693
2023-11-16	193.00	197.80	177.10	179.70	760,820
2023-11-15	204.20	217.40	188.60	194.00	844,694
2023-11-14	200.20	211.20	195.10	210.20	597,667
2023-11-13	202.80	205.00	195.20	197.60	505,924
2023-11-10	210.00	210.00	194.20	200.80	1,106,070
2023-11-09	203.20	210.40	201.80	203.80	500,827
2023-11-08	197.00	206.00	197.00	204.00	520,740
2023-11-07	207.00	207.00	198.00	200.00	560,496
2023-11-06	208.00	214.00	205.00	206.00	436,134
2023-11-03	201.00	210.00	200.00	208.00	876,322
2023-11-02	200.00	202.00	196.50	198.50	776,247
2023-11-01	191.00	196.50	190.00	196.00	826,747
2023-10-31	187.00	193.00	184.50	189.50	1,438,592
2023-10-30	179.50	189.00	179.50	178.50	354,738
2023-10-27	186.50	190.50	177.00	178.50	492,177
2023-10-26	179.00	191.00	176.00	190.00	876,715
2023-10-25	180.00	180.50	171.50	177.50	818,469
2023-10-24	173.00	185.00	173.00	183.00	483,851
2023-10-23	175.50	178.00	168.00	177.00	886,631
2023-10-20	190.50	191.00	178.00	179.00	1,103,058
2023-10-19	189.50	198.50	189.00	191.50	378,111
2023-10-18	199.00	200.00	185.00	191.00	1,163,779
2023-10-17	195.50	201.00	194.00	199.00	901,176
2023-10-16	201.00	207.00	195.00	195.00	1,021,940
2023-10-13	203.00	207.00	195.00	197.50	1,726,870
2023-10-12	211.00	213.00	202.00	212.00	627,506
2023-10-11	212.00	216.00	208.00	211.00	652,443
2023-10-10	212.00	233.00	209.00	213.00	1,772,634
2023-10-09	224.00	224.00	210.00	213.00	788,795
2023-10-06	233.00	233.00	222.00	223.00	1,535,847
2023-10-05	228.00	233.00	228.00	232.00	1,253,807
2023-10-04	232.00	233.00	227.00	230.00	478,173
2023-10-03	234.00	234.00	228.00	232.00	697,301
2023-10-02	229.00	233.00	219.00	233.00	891,786
2023-09-29	257.00	257.00	226.00	232.00	1,267,110
2023-09-28	280.00	282.70	248.85	250.00	796,243
2023-09-27	806.70	806.70	742.20	749.00	211,359
2023-09-26	800.00	802.80	740.10	793.40	85,069
2023-09-25	40.64	42.00	39.22	40.30	3,284,438
2023-09-22	41.38	43.08	40.76	41.50	11,594,972
2023-09-21	44.30	44.30	40.80	41.00	4,652,738
2023-09-20	42.00	44.70	42.00	43.28	2,910,182
2023-09-19	45.00	46.48	42.28	42.50	3,394,231
2023-09-18	49.00	49.00	43.24	44.00	3,536,719
2023-09-15	48.52	50.45	47.20	47.78	16,403,489
2023-09-14	45.22	49.04	45.22	48.00	4,258,611
2023-09-13	45.96	46.10	44.00	46.10	11,730,364
2023-09-12	47.98	48.00	44.86	45.30	14,569,331
2023-09-11	47.00	48.36	46.02	47.92	5,260,239
2023-09-08	46.80	48.44	44.32	47.52	9,419,040
2023-09-07	50.00	50.80	41.00	45.00	17,967,645
2023-09-06	60.50	61.90	60.50	60.80	2,752,314
2023-09-05	62.30	62.30	60.55	60.75	2,846,544
2023-09-04	62.95	64.15	61.60	62.30	1,710,678
2023-09-01	66.00	66.00	62.25	62.25	2,033,583
2023-08-31	65.20	66.10	63.40	64.00	1,665,854
2023-08-30	66.00	67.45	64.85	64.85	935,235
2023-08-29	63.20	68.15	63.20	67.20	1,555,860
2023-08-28	63.55	63.55	63.55	63.55	0
2023-08-25	65.05	65.20	63.15	63.55	1,263,176
2023-08-24	66.05	68.50	64.80	65.05	1,344,501
2023-08-23	66.50	68.00	62.65	67.10	1,922,602
2023-08-22	67.50	68.55	66.45	66.45	1,980,794
2023-08-21	70.40	70.40	66.80	67.60	2,200,213
2023-08-18	73.10	73.10	68.85	69.35	1,531,776
2023-08-17	72.40	74.30	71.05	71.50	1,101,298
2023-08-16	80.25	80.25	72.40	73.00	2,414,459
2023-08-15	84.50	84.50	78.00	78.35	767,976
2023-08-14	83.60	83.85	82.15	82.50	579,046
2023-08-11	84.60	84.60	82.30	83.50	686,828
2023-08-10	84.35	84.35	82.30	83.00	895,267
2023-08-09	83.15	83.40	82.40	82.70	996,403
2023-08-08	84.65	84.65	81.45	83.10	904,432
2023-08-07	82.70	84.70	82.30	82.70	720,435
2023-08-04	79.35	85.00	79.35	84.60	997,666
2023-08-03	81.45	82.10	77.00	80.55	1,373,338
2023-08-02	81.95	83.25	80.70	82.80	1,023,320
2023-08-01	83.60	84.30	83.20	84.20	784,989
2023-07-31	78.60	83.65	78.60	83.45	1,143,331
2023-07-28	81.70	81.70	79.10	80.00	593,463
2023-07-27	86.10	86.55	81.35	81.60	802,222
2023-07-26	84.35	86.00	82.05	85.40	1,024,614
2023-07-25	80.00	85.60	80.00	83.40	1,153,010
2023-07-24	78.60	82.45	78.60	82.05	3,153,710
2023-07-21	81.40	81.40	78.30	80.20	1,036,252
2023-07-20	79.90	81.70	77.75	80.60	2,751,666
2023-07-19	74.40	82.70	73.80	80.35	5,148,069
2023-07-18	82.00	82.05	71.25	73.10	4,112,058
2023-07-17	84.15	84.15	79.65	80.00	902,944
2023-07-14	83.65	84.25	81.80	81.85	3,218,395
2023-07-13	86.05	86.55	84.80	85.05	1,895,438
2023-07-12	84.30	87.60	82.00	86.55	1,319,705
2023-07-11	79.00	83.10	78.50	82.80	1,838,272
2023-07-10	77.70	78.80	76.70	78.50	946,909
2023-07-07	75.00	77.75	73.75	77.65	822,565
2023-07-06	77.00	77.70	74.60	75.45	4,238,122
2023-07-05	77.30	77.70	75.70	77.00	1,957,475
2023-07-04	75.15	78.50	74.00	78.50	3,124,256
2023-07-03	74.20	74.90	72.65	74.90	838,020
2023-06-30	71.05	74.60	71.05	72.90	725,958
2023-06-29	76.05	76.05	72.55	73.15	1,057,918
2023-06-28	72.75	77.10	72.05	75.85	1,219,935
2023-06-27	74.00	74.10	71.75	72.75	756,036
2023-06-26	71.60	74.10	70.30	73.25	1,908,419
2023-06-23	71.40	73.90	70.70	71.00	2,523,531
2023-06-22	71.15	75.05	70.40	71.70	5,284,312
2023-06-21	72.00	73.50	70.00	71.90	5,144,455
2023-06-20	80.20	80.20	71.70	73.00	5,130,872
2023-06-19	82.05	82.75	79.60	80.05	1,639,275
2023-06-16	84.05	87.00	83.50	83.60	3,289,817
2023-06-15	90.45	90.45	82.55	85.20	3,465,317
2023-06-14	91.90	91.90	89.30	89.40	1,126,335
2023-06-13	89.35	90.50	87.10	89.55	3,259,527
2023-06-12	88.00	88.60	86.40	88.00	1,486,416
2023-06-09	92.90	93.40	88.00	88.00	1,591,790
2023-06-08	96.50	96.50	93.10	93.40	1,160,436
2023-06-07	94.00	95.90	92.75	95.80	2,012,981
2023-06-06	96.40	96.40	92.90	94.00	3,339,594
2023-06-05	94.20	95.45	90.85	93.85	5,431,404
2023-06-02	92.75	93.10	90.30	91.85	1,433,323
2023-06-01	92.10	92.20	89.05	89.85	1,381,797
2023-05-31	94.05	94.05	89.10	89.85	3,874,476
2023-05-30	100.00	100.00	91.80	91.80	1,320,906
2023-05-29	98.45	98.45	98.45	98.45	0
2023-05-26	105.60	105.60	98.45	98.45	856,179
2023-05-25	109.20	109.20	102.50	102.50	645,493
2023-05-24	112.60	112.60	106.20	106.80	404,996
2023-05-23	111.40	112.30	109.30	109.30	559,539
2023-05-22	106.70	109.10	106.40	109.00	704,650
2023-05-19	109.20	110.80	108.70	109.00	718,458
2023-05-18	107.80	110.40	107.10	109.50	1,248,847
2023-05-17	107.50	109.00	104.70	107.80	1,698,753
2023-05-16	110.00	111.10	109.50	110.20	2,548,075
2023-05-15	110.00	112.10	110.00	112.10	972,617
2023-05-12	110.00	113.00	110.00	110.90	761,828
2023-05-11	111.70	112.80	110.60	112.20	604,370
2023-05-10	113.70	115.10	112.00	112.00	867,246
2023-05-09	117.80	118.10	113.20	113.20	743,588
2023-05-08	117.30	117.30	117.30	117.30	0
2023-05-05	113.10	117.70	113.10	117.30	1,064,960
2023-05-04	116.60	116.60	111.80	113.00	1,110,854
2023-05-03	115.70	117.20	113.00	113.90	814,550
2023-05-02	119.00	120.30	112.30	114.40	1,157,289
2023-05-01	119.60	119.60	119.60	119.60	0
2023-04-28	122.60	122.60	117.70	119.60	9,519,406
2023-04-27	119.40	121.10	118.60	119.60	622,842
2023-04-26	117.10	120.20	115.60	119.00	1,237,918
2023-04-25	120.40	121.70	116.60	116.90	3,833,367
2023-04-24	125.30	128.00	123.10	123.10	803,428
2023-04-21	126.50	127.00	125.20	126.30	797,902
2023-04-20	125.90	128.50	125.10	127.10	605,191
2023-04-19	124.90	126.70	123.30	126.60	494,454
2023-04-18	131.80	131.80	127.40	127.90	652,793
2023-04-17	124.50	130.30	124.00	127.80	1,656,071
2023-04-14	119.50	123.90	119.50	123.10	769,648
2023-04-13	126.40	126.40	120.50	121.80	651,443
2023-04-12	126.80	126.80	121.80	123.40	1,078,125
2023-04-11	119.70	124.30	119.70	123.70	1,579,156
2023-04-10	119.00	119.00	119.00	119.00	0
2023-04-07	119.00	119.00	119.00	119.00	0
2023-04-06	113.20	119.30	113.20	119.00	1,083,829
2023-04-05	119.80	119.80	115.70	116.00	2,542,687
2023-04-04	116.70	118.00	115.80	116.90	1,245,755
2023-04-03	116.00	118.80	116.00	117.10	3,845,243
2023-03-31	113.10	117.10	113.10	116.70	1,401,301
2023-03-30	114.50	118.30	114.50	115.40	2,272,268
2023-03-29	113.30	120.80	113.20	116.10	2,894,563
2023-03-28	111.00	111.40	100.00	109.50	5,542,846
2023-03-27	127.60	128.00	123.90	123.90	1,596,519
2023-03-24	129.50	129.50	125.20	126.40	1,398,255
2023-03-23	126.50	129.90	125.90	128.80	1,446,927
2023-03-22	126.00	126.80	123.50	126.20	2,604,846
2023-03-21	128.80	129.10	125.60	126.10	6,494,624
2023-03-20	128.90	129.30	124.60	124.80	1,436,447
2023-03-17	135.60	136.30	130.20	130.20	3,783,319
2023-03-16	131.00	134.80	130.00	134.80	1,615,220
2023-03-15	135.50	138.00	128.20	129.50	3,731,723
2023-03-14	136.40	140.10	134.30	137.70	1,760,743
2023-03-13	144.90	144.90	135.80	139.10	2,576,594
2023-03-10	142.00	143.10	137.70	143.10	822,864
2023-03-09	142.30	145.30	140.50	144.70	491,198
2023-03-08	146.50	146.50	141.40	143.30	995,001
2023-03-07	146.50	148.00	143.70	144.30	1,101,680
2023-03-06	151.20	151.20	145.40	147.10	6,501,520
2023-03-03	150.80	153.20	149.50	149.90	1,456,932
2023-03-02	152.60	152.60	147.40	149.70	720,353
2023-03-01	156.30	156.30	148.00	149.30	615,585
2023-02-28	152.70	153.50	149.90	152.80	2,447,703
2023-02-27	149.00	154.10	149.00	152.40	2,480,171
2023-02-24	155.10	155.10	149.60	151.80	1,154,801
2023-02-23	150.40	154.30	150.30	150.30	878,467
2023-02-22	150.80	151.80	148.80	150.60	918,231
2023-02-21	156.50	156.50	152.70	154.20	723,050
2023-02-20	155.60	159.40	153.60	157.20	460,572
2023-02-17	150.70	154.90	149.50	152.40	568,712
2023-02-16	153.10	155.40	152.20	154.30	507,013
2023-02-15	158.10	158.10	152.70	154.80	691,948
2023-02-14	154.00	158.00	154.00	154.70	627,662
2023-02-13	156.00	157.80	155.90	156.00	1,044,229
2023-02-10	158.00	160.10	150.50	156.30	2,705,665
2023-02-09	160.30	164.80	159.20	161.30	904,356
2023-02-08	165.60	166.60	161.50	161.50	827,800
2023-02-07	159.10	165.60	159.10	161.30	829,838
2023-02-06	166.00	166.10	159.30	162.50	935,800
2023-02-03	164.10	165.00	160.00	162.80	1,056,726
2023-02-02	156.00	164.40	156.00	162.00	1,729,279
2023-02-01	152.50	156.80	152.50	155.40	1,573,403
2023-01-31	142.60	156.70	142.60	155.90	2,070,619
2023-01-30	157.00	157.00	150.70	154.10	1,147,551
2023-01-27	155.30	155.30	151.50	155.00	799,567
2023-01-26	152.90	155.10	150.20	152.30	1,694,355
2023-01-25	152.70	152.70	148.30	149.80	634,247
2023-01-24	150.60	150.60	147.10	149.50	514,367
2023-01-23	151.20	152.20	147.10	149.90	825,194
2023-01-20	146.90	150.40	145.00	149.60	463,935
2023-01-19	145.00	146.50	143.50	145.80	669,590
2023-01-18	153.50	153.50	145.00	146.40	1,310,108
2023-01-17	147.00	154.30	147.00	150.30	1,312,927
2023-01-16	147.00	152.10	147.00	150.50	765,293
2023-01-13	146.00	152.30	146.00	149.70	901,240
2023-01-12	155.00	155.90	147.30	149.30	1,295,451
2023-01-11	147.00	156.60	145.00	153.10	1,673,418
2023-01-10	155.70	155.70	147.00	147.00	2,142,880
2023-01-09	158.60	158.60	155.20	156.20	641,578
2023-01-06	151.00	155.50	149.90	155.50	1,018,928
2023-01-05	154.20	154.20	149.10	151.50	1,387,637
2023-01-04	148.80	151.40	144.50	149.50	794,090
2023-01-03	145.00	151.80	144.60	148.20	1,188,920
2023-01-02	144.20	144.20	144.20	144.20	0
2022-12-30	145.70	147.30	143.10	144.20	288,076
2022-12-29	148.60	148.60	142.00	145.70	530,205
2022-12-28	138.90	146.10	138.90	146.10	775,864
2022-12-27	140.10	140.10	140.10	140.10	0
2022-12-26	140.10	140.10	140.10	140.10	0
2022-12-23	140.40	141.50	136.00	140.10	362,429
2022-12-22	134.60	142.80	134.60	136.80	889,566
2022-12-21	136.80	138.70	134.60	138.70	1,140,513
2022-12-20	137.50	137.50	133.50	135.20	483,427
2022-12-19	135.90	136.70	133.00	135.70	1,584,137
2022-12-16	131.70	133.90	129.80	133.00	6,001,511
2022-12-15	133.10	135.90	131.70	133.50	1,537,690
2022-12-14	130.60	135.70	129.50	135.70	1,451,755
2022-12-13	121.90	136.50	121.00	132.70	4,250,040
2022-12-12	122.40	122.40	116.50	117.40	945,027
2022-12-09	119.50	125.30	119.50	123.00	1,035,862
2022-12-08	124.80	126.10	119.80	120.90	2,234,274
2022-12-07	130.60	130.80	128.30	129.00	1,159,757
2022-12-06	126.50	133.70	125.90	132.80	920,316
2022-12-05	135.00	135.00	128.20	130.00	888,116
2022-12-02	130.50	134.30	129.70	133.50	691,021
2022-12-01	135.90	137.50	130.50	131.60	981,463
2022-11-30	138.80	142.70	132.40	133.20	6,533,097
2022-11-29	145.40	145.40	140.90	140.90	859,505
2022-11-28	151.70	151.70	141.20	141.70	2,222,414
2022-11-25	146.70	148.50	143.80	147.70	834,409
2022-11-24	149.90	151.50	146.20	146.20	1,198,042
2022-11-23	139.40	146.90	139.40	145.50	1,571,055
2022-11-22	140.10	144.90	137.40	143.90	1,471,570
2022-11-21	140.40	140.40	132.30	139.40	1,372,532
2022-11-18	132.00	139.10	132.00	137.50	1,540,668
2022-11-17	139.10	139.10	131.90	133.40	1,578,921
2022-11-16	143.60	143.60	133.90	136.00	2,918,219
2022-11-15	153.00	156.80	143.70	143.70	1,546,323
2022-11-14	157.00	159.50	148.60	154.80	3,151,078
2022-11-11	144.90	156.80	139.70	155.70	3,251,891
2022-11-10	133.60	143.60	126.90	143.20	2,501,722
2022-11-09	133.60	133.60	129.00	130.70	1,597,074
2022-11-08	131.20	133.30	122.80	133.00	1,172,528
2022-11-07	126.50	130.40	122.40	128.40	3,255,130
2022-11-04	116.60	126.40	115.00	123.60	1,644,172
2022-11-03	119.60	119.60	112.70	113.50	1,746,401
2022-11-02	116.70	121.80	115.70	116.70	2,905,169
2022-11-01	115.10	121.20	114.80	121.00	6,743,891
2022-10-31	112.50	116.40	112.00	112.50	2,504,093
2022-10-28	116.30	116.30	111.40	113.50	2,078,142
2022-10-27	115.40	119.70	114.00	117.90	2,085,573
2022-10-26	108.00	116.40	105.40	115.50	3,281,324
2022-10-25	100.70	105.70	99.35	105.30	5,145,272
2022-10-24	100.00	104.50	100.00	100.50	2,494,859
2022-10-21	100.80	104.10	98.35	103.00	2,042,052
2022-10-20	95.80	100.80	91.20	99.00	2,510,243
2022-10-19	93.90	93.90	89.10	93.60	1,882,971
2022-10-18	92.80	95.75	91.75	93.15	1,450,318
2022-10-17	87.10	93.20	87.10	91.65	1,882,235
2022-10-14	92.80	94.90	88.00	88.00	4,328,244
2022-10-13	86.95	93.05	85.50	91.00	3,524,320
2022-10-12	92.70	92.70	83.00	88.85	6,026,574
2022-10-11	96.65	97.95	92.30	96.40	2,038,210
2022-10-10	104.00	104.00	96.45	97.95	1,164,798
2022-10-07	105.90	105.90	99.95	100.10	1,682,623
2022-10-06	109.50	110.80	100.50	103.20	2,512,822
2022-10-05	115.50	115.50	106.00	112.50	1,769,687
2022-10-04	110.80	116.80	109.50	115.40	4,223,115
2022-10-03	107.00	109.00	101.00	109.00	2,687,689
2022-09-30	90.60	109.30	90.60	106.50	6,838,839
2022-09-29	110.00	111.90	85.15	90.05	18,364,786
2022-09-28	138.30	138.70	130.90	138.00	2,656,900
2022-09-27	148.60	150.90	139.00	139.00	1,701,907
2022-09-26	154.00	155.90	148.90	148.90	1,944,185
2022-09-23	162.00	162.90	148.70	153.10	2,520,092
2022-09-22	170.70	170.70	162.70	162.70	815,325
2022-09-21	165.00	167.60	163.70	167.40	771,809
2022-09-20	168.90	169.00	166.10	166.30	1,181,806
2022-09-19	165.50	165.50	165.50	165.50	0
2022-09-16	163.60	168.20	162.70	165.50	3,131,916
2022-09-15	177.50	177.50	166.30	166.90	1,368,102
2022-09-14	183.20	183.20	171.50	173.30	1,743,597
2022-09-13	192.30	193.10	182.20	182.20	1,488,978
2022-09-12	194.30	194.90	191.30	192.70	3,389,168
2022-09-09	186.00	194.30	185.90	191.20	3,644,205
2022-09-08	182.70	184.50	178.80	184.30	932,079
2022-09-07	180.00	183.40	179.00	182.70	898,307
2022-09-06	180.00	184.70	179.20	182.00	3,742,417
2022-09-05	186.20	187.40	182.30	182.30	2,218,857
2022-09-02	187.00	191.40	185.00	189.90	3,514,694
2022-09-01	192.70	193.70	186.70	186.70	4,726,691
2022-08-31	197.50	201.60	192.40	196.70	3,009,840
2022-08-30	201.20	205.20	199.80	201.80	1,694,424
2022-08-29	201.00	201.00	201.00	201.00	0
2022-08-26	205.80	206.40	200.00	201.00	1,987,529
2022-08-25	206.00	206.00	200.80	202.00	1,912,786
2022-08-24	199.50	202.40	197.80	201.80	1,134,657
2022-08-23	196.10	202.40	196.10	200.80	1,485,021
2022-08-22	204.40	205.80	194.80	197.50	7,990,807
2022-08-19	207.00	207.00	202.80	204.00	1,362,447
2022-08-18	200.00	205.80	200.00	205.80	1,110,481
2022-08-17	206.40	207.20	200.40	204.20	1,816,309
2022-08-16	212.00	212.00	204.40	206.60	1,294,538
2022-08-15	214.20	215.40	206.60	207.00	1,012,740
2022-08-12	205.00	211.20	205.00	208.80	1,480,166
2022-08-11	212.00	215.60	204.60	207.20	4,831,872
2022-08-10	196.90	212.80	192.00	211.40	2,531,860
2022-08-09	195.60	198.70	192.80	195.30	10,488,916
2022-08-08	189.90	196.60	188.80	195.60	2,400,803
2022-08-05	188.00	189.70	182.30	188.20	2,083,711
2022-08-04	190.70	196.00	183.70	188.10	5,137,900
2022-08-03	210.20	214.40	192.60	192.60	3,433,411
2022-08-02	234.00	235.20	200.80	207.20	4,149,094
2022-08-01	237.60	237.60	232.80	235.00	3,571,327
2022-07-29	226.40	235.00	226.40	233.40	3,895,107
2022-07-28	229.20	235.00	228.40	231.00	3,383,180
2022-07-27	225.40	228.60	223.40	225.60	815,016
2022-07-26	233.40	233.40	224.20	225.80	577,730
2022-07-25	232.00	235.80	228.20	233.20	1,172,983
2022-07-22	236.20	236.20	232.40	233.00	677,246
2022-07-21	237.60	239.00	233.80	236.20	1,007,409
2022-07-20	236.40	237.60	233.80	236.00	1,312,229
2022-07-19	230.40	237.40	225.60	235.20	1,473,814
2022-07-18	228.20	231.80	227.60	228.80	856,424
2022-07-15	219.00	228.00	219.00	228.00	708,807
2022-07-14	230.20	230.40	220.00	222.00	752,749
2022-07-13	231.00	234.80	224.80	229.00	2,793,991
2022-07-12	234.40	234.40	227.80	232.60	678,773
2022-07-11	233.60	233.60	227.40	230.60	1,312,171
2022-07-08	232.80	236.00	229.80	235.00	740,094
2022-07-07	234.00	238.60	230.60	234.80	1,315,737
2022-07-06	230.00	234.40	227.60	233.20	4,689,849
2022-07-05	226.40	229.40	224.00	224.60	1,930,651
2022-07-04	223.20	224.60	220.40	222.40	650,365
2022-07-01	220.00	228.60	220.00	222.80	1,658,732
2022-06-30	227.80	227.80	218.20	225.00	1,626,938
2022-06-29	240.00	240.40	232.20	233.80	1,756,217
2022-06-28	240.20	244.40	240.20	240.80	974,112
2022-06-27	249.40	249.40	242.00	242.00	918,904
2022-06-24	237.00	245.20	234.60	243.20	682,045
2022-06-23	240.00	241.40	233.80	235.40	702,030
2022-06-22	245.00	245.00	237.40	240.20	839,550
2022-06-21	238.00	248.00	238.00	247.20	1,126,401
2022-06-20	249.00	249.00	241.40	242.40	679,610
2022-06-17	252.60	255.00	245.00	245.00	1,236,924
2022-06-16	264.40	264.80	244.40	250.00	1,918,447
2022-06-15	263.80	266.80	262.60	265.40	878,569
2022-06-14	272.60	272.60	256.20	260.20	1,153,018
2022-06-13	279.20	279.20	263.20	265.60	1,077,279
2022-06-10	294.60	294.60	278.80	280.80	651,774
2022-06-09	296.60	299.80	292.60	295.00	633,020
2022-06-08	305.40	307.20	295.00	295.00	630,882
2022-06-07	305.00	310.20	301.80	305.40	628,249
2022-06-06	309.60	315.20	305.60	308.80	567,863
2022-06-03	307.00	307.00	307.00	307.00	0
2022-06-02	307.00	307.00	307.00	307.00	0
2022-06-01	309.40	310.00	304.00	307.00	1,046,671
2022-05-31	332.20	333.20	327.00	328.20	1,782,574
2022-05-30	331.60	334.80	327.60	332.80	1,019,169
2022-05-27	326.80	330.60	323.20	328.00	1,825,483
2022-05-26	316.80	327.00	316.80	327.00	1,493,154
2022-05-25	315.00	320.00	308.80	319.00	824,839
2022-05-24	314.00	317.00	307.40	309.60	571,157
2022-05-23	315.80	315.80	309.80	315.20	663,109
2022-05-20	304.60	313.80	304.60	309.00	931,955
2022-05-19	299.80	301.60	292.40	300.40	776,736
2022-05-18	316.00	316.00	299.20	300.00	860,769
2022-05-17	304.80	313.60	304.80	309.00	712,941
2022-05-16	300.20	304.40	296.60	304.40	1,006,913
2022-05-13	294.20	300.20	291.80	299.40	539,694
2022-05-12	286.00	290.40	280.20	289.60	796,579
2022-05-11	293.00	294.00	288.00	289.40	725,832
2022-05-10	285.20	300.60	285.20	291.40	991,411
2022-05-09	295.00	295.00	282.40	290.00	832,594
2022-05-06	301.80	305.40	295.00	295.40	927,978
2022-05-05	309.80	313.20	304.20	305.00	1,231,238
2022-05-04	301.40	307.00	299.80	307.00	544,644
2022-05-03	308.20	308.20	300.80	302.00	948,704
2022-05-02	305.60	305.60	305.60	305.60	0
2022-04-29	302.40	309.80	302.20	305.60	895,523
2022-04-28	287.00	303.20	287.00	301.40	1,906,203
2022-04-27	291.60	291.60	283.20	286.00	698,102
2022-04-26	296.00	296.00	284.00	285.00	649,726
2022-04-25	289.40	295.80	286.60	288.00	2,427,833
2022-04-22	290.00	301.40	290.00	296.00	1,077,318
2022-04-21	288.80	302.00	286.00	298.20	964,855
2022-04-20	274.40	286.40	266.80	286.40	1,363,441
2022-04-19	288.00	288.00	278.00	280.00	998,096
2022-04-18	286.00	286.00	286.00	286.00	0
2022-04-15	286.00	286.00	286.00	286.00	0
2022-04-14	283.00	287.40	280.80	286.00	1,198,004
2022-04-13	292.60	292.60	281.60	283.60	1,071,351
2022-04-12	285.00	287.20	282.40	286.20	828,048
2022-04-11	278.40	290.40	278.40	285.60	572,771
2022-04-08	284.80	289.60	284.40	287.00	1,076,472
2022-04-07	293.00	293.00	285.60	286.80	747,575
2022-04-06	305.80	305.80	286.20	288.80	2,396,591
2022-04-05	312.00	312.00	302.40	304.60	1,559,565
2022-04-04	298.80	310.60	298.80	308.40	593,050
2022-04-01	306.80	309.80	304.80	306.20	559,637
2022-03-31	305.60	310.80	304.00	305.60	916,352
2022-03-30	316.60	317.60	304.60	307.40	859,268
2022-03-29	305.00	314.40	304.00	314.40	1,258,129
2022-03-28	309.40	309.40	299.60	303.80	1,434,002
2022-03-25	307.80	307.80	298.00	299.20	2,643,233
2022-03-24	305.20	307.20	305.00	305.60	755,171
2022-03-23	306.40	308.60	305.20	306.60	717,491
2022-03-22	299.40	309.60	299.40	305.60	1,161,469
2022-03-21	311.60	312.00	305.00	305.60	506,025
2022-03-18	314.00	314.00	301.60	310.60	7,689,298
2022-03-17	311.20	311.20	301.60	306.60	1,237,883
2022-03-16	293.00	307.00	291.20	302.60	1,988,638
2022-03-15	291.40	291.40	281.40	286.40	1,429,449
2022-03-14	280.00	293.20	275.40	289.20	2,015,675
2022-03-11	281.40	284.00	275.80	275.80	1,127,297
2022-03-10	281.40	283.00	272.60	277.60	1,334,166
2022-03-09	267.40	278.60	266.60	278.60	1,593,076
2022-03-08	259.40	261.80	250.00	260.60	2,051,211
2022-03-07	248.60	259.00	241.80	252.60	2,357,475
2022-03-04	272.00	272.00	247.00	252.40	1,177,528
2022-03-03	271.00	285.20	264.20	265.40	2,150,834
2022-03-02	269.20	279.40	269.20	274.00	1,030,685
2022-03-01	282.00	288.60	273.80	275.40	1,039,590
2022-02-28	283.40	290.20	279.80	286.80	2,806,409
2022-02-25	283.80	288.80	283.00	286.40	1,861,625
2022-02-24	276.00	284.80	273.40	281.40	1,798,172
2022-02-23	304.00	306.80	290.80	290.80	1,380,424
2022-02-22	293.60	298.20	289.20	295.60	2,044,518
2022-02-21	301.00	301.80	296.00	297.20	1,502,806
2022-02-18	313.20	313.20	298.00	298.00	884,348
2022-02-17	320.00	320.00	303.20	305.80	756,925
2022-02-16	315.00	316.40	311.00	313.20	1,668,751
2022-02-15	313.00	314.40	308.20	311.80	2,473,529
2022-02-14	332.20	333.20	312.00	312.60	2,144,416
2022-02-11	348.40	348.40	337.60	337.80	774,536
2022-02-10	345.00	351.00	341.80	346.00	1,648,770
2022-02-09	337.20	354.00	337.20	349.20	2,118,088
2022-02-08	348.00	352.80	345.60	349.80	327,422
2022-02-07	349.40	356.20	349.40	349.80	778,837
2022-02-04	359.20	360.40	352.60	354.60	1,172,816
2022-02-03	366.60	367.40	355.20	355.20	981,215
2022-02-02	372.00	374.00	366.20	366.20	808,863
2022-02-01	364.00	375.80	364.00	368.00	1,045,499
2022-01-31	363.60	372.80	363.60	364.60	1,316,239
2022-01-28	382.60	382.60	368.00	373.40	1,030,334
2022-01-27	369.80	377.20	369.40	374.00	387,723
2022-01-26	375.20	378.60	373.00	373.00	1,055,641
2022-01-25	366.20	372.60	361.40	370.80	1,083,866
2022-01-24	377.00	377.40	357.60	361.80	1,999,501
2022-01-21	380.60	382.40	375.40	379.00	783,556
2022-01-20	381.60	385.60	378.00	385.00	626,044
2022-01-19	382.60	383.60	367.40	381.00	2,182,207
2022-01-18	375.00	379.60	366.80	373.60	1,036,399
2022-01-17	372.20	384.40	372.20	379.20	1,214,557
2022-01-14	394.00	394.00	378.40	378.40	1,312,950
2022-01-13	396.00	398.00	388.20	391.00	1,303,501
2022-01-12	395.40	397.20	393.40	395.00	925,810
2022-01-11	403.40	403.40	393.40	394.00	629,457
2022-01-10	395.40	407.80	393.40	394.00	1,285,374
2022-01-07	400.00	409.40	399.40	405.20	1,352,009
2022-01-06	410.00	410.00	402.20	405.80	494,021
2022-01-05	410.00	413.20	408.60	410.60	1,237,494
2022-01-04	408.00	413.80	404.60	408.00	1,629,104
2022-01-03	399.60	399.60	399.60	399.60	0
2021-12-31	386.40	403.00	386.40	399.60	276,820
2021-12-30	403.40	405.20	400.40	403.00	377,673
2021-12-29	395.80	408.40	395.40	403.40	846,892
2021-12-28	392.20	392.20	392.20	392.20	0
2021-12-27	392.20	392.20	392.20	392.20	0
2021-12-24	401.60	401.60	392.20	392.20	119,512
2021-12-23	392.00	400.20	392.00	398.40	556,248
2021-12-22	395.20	395.60	391.60	393.20	470,481
2021-12-21	393.60	395.60	390.60	393.00	771,235
2021-12-20	383.00	390.20	380.60	388.60	979,567
2021-12-17	406.80	406.80	388.80	388.80	3,534,036
2021-12-16	399.40	401.80	389.60	400.60	1,945,719
2021-12-15	397.00	398.20	384.00	388.80	3,440,886
2021-12-14	402.40	402.40	394.60	396.20	1,458,815
2021-12-13	406.60	407.80	395.60	398.80	1,172,334
2021-12-10	408.60	414.80	404.00	406.00	1,079,153
2021-12-09	441.20	441.20	414.40	417.40	576,175
2021-12-08	440.40	441.80	428.80	428.80	707,687
2021-12-07	417.40	433.60	413.40	433.60	2,346,618
2021-12-06	464.60	465.00	405.80	406.60	3,959,376
2021-12-03	477.00	479.80	472.00	475.00	821,049
2021-12-02	474.80	483.20	472.20	472.80	778,403
2021-12-01	461.80	479.40	461.80	479.40	782,585
2021-11-30	469.20	474.20	465.60	470.40	868,166
2021-11-29	482.00	483.00	476.40	477.80	509,231
2021-11-26	479.40	482.80	475.00	475.40	476,516
2021-11-25	494.40	495.80	489.40	490.20	492,692
2021-11-24	517.00	517.00	491.00	493.80	832,151
2021-11-23	509.00	513.50	502.50	502.50	1,187,112
2021-11-22	510.50	514.50	503.00	513.00	888,825
2021-11-19	523.50	523.50	503.50	509.00	601,804
2021-11-18	504.50	513.00	504.50	511.00	377,213
2021-11-17	495.00	511.00	495.00	504.50	1,512,709
2021-11-16	517.00	517.00	504.00	505.50	547,669
2021-11-15	505.00	512.00	505.00	509.00	500,913
2021-11-12	505.00	509.00	501.00	507.00	1,357,347
2021-11-11	496.00	504.50	496.00	504.50	475,263
2021-11-10	498.20	502.50	496.40	501.00	949,061
2021-11-09	504.50	508.50	498.00	498.00	813,273
2021-11-08	500.00	510.00	500.00	507.50	554,038
2021-11-05	510.00	511.50	505.00	511.50	1,484,483
2021-11-04	509.00	510.50	505.00	509.00	2,523,790
2021-11-03	510.00	514.00	504.50	505.00	1,636,999
2021-11-02	517.50	517.50	509.00	509.00	1,598,495
2021-11-01	516.00	516.00	506.50	515.00	2,056,734
2021-10-29	505.00	507.50	493.20	506.50	1,666,578
2021-10-28	481.00	509.00	474.00	494.20	2,317,333
2021-10-27	483.60	484.80	469.60	474.00	508,837
2021-10-26	474.80	484.20	471.60	483.00	927,452
2021-10-25	480.00	480.00	469.40	474.00	672,079
2021-10-22	477.40	477.40	465.00	468.40	499,250
2021-10-21	478.80	478.80	462.60	465.80	562,732
2021-10-20	470.00	470.80	466.60	470.20	805,750
2021-10-19	478.80	478.80	464.40	469.80	1,035,167
2021-10-18	461.40	468.00	461.00	468.00	671,911
2021-10-15	468.60	468.60	459.20	463.00	527,815
2021-10-14	456.80	464.60	456.80	462.20	609,200
2021-10-13	454.40	464.80	454.40	459.00	1,086,523
2021-10-12	456.20	458.80	451.80	458.80	559,706
2021-10-11	450.00	465.60	450.00	459.00	625,004
2021-10-08	472.40	472.40	454.00	461.00	636,317
2021-10-07	466.00	466.40	457.40	461.40	756,076
2021-10-06	469.60	475.60	465.40	465.60	679,945
2021-10-05	478.60	481.40	472.20	479.20	744,937
2021-10-04	482.20	486.80	475.80	475.80	686,188
2021-10-01	498.40	498.40	485.40	485.40	555,217
2021-09-30	508.00	508.00	492.20	497.60	1,097,785
2021-09-29	502.50	507.50	495.40	496.20	1,255,746
2021-09-28	510.00	510.00	497.80	502.50	1,099,690
2021-09-27	528.00	528.00	512.50	513.50	467,868
2021-09-24	522.00	522.00	512.50	516.00	790,222
2021-09-23	521.50	526.50	520.00	524.50	495,160
2021-09-22	500.00	521.00	500.00	518.50	627,649

Share	Price	Change
Itim Grou (ITIM)	27.50	34.15%
Forgent (FORG)	0.0085	13.33%
Getech Grp (GTC)	4.30	13.16%
Fonix (FNX)	191.50	11.99%
Pulsar Group (PULS)	19.50	11.43%

Share	Price	Change
Sunda Energy (SNDA)	1.55	-43.64%
Mothercare (MTC)	0.11	-38.89%
Petro Matad (MATD)	0.85	-29.46%
Skinbiotherap. (SBTX)	6.25	-16.67%
Beowulf Mining PLC (BEM)	6.50	-10.34%

Share	Price	Volume
Forgent (FORG)	0.0085	392,174,033
Premier African Minerals (PREM)	0.00625	358,712,460
Buccaneer Ergy (BUCE)	0.012	270,299,479
Nativo Resources (NTVO)	0.39	242,888,256
Tower Resources (TRP)	0.0135	143,875,300