Thg Share History

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

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

Date	Open	High	Low	Close	Volume
2026-09-21	26.80	27.70	26.52	27.54	4,821,791
2026-09-18	26.00	26.88	25.80	26.48	10,379,456
2026-09-17	26.60	26.90	25.96	25.96	7,597,148
2026-09-16	27.20	27.50	26.50	26.88	8,697,502
2026-09-15	26.14	27.40	26.14	26.60	7,422,434
2026-09-14	26.64	27.48	26.36	26.76	21,598,816
2026-09-11	27.60	27.84	26.12	26.26	30,986,199
2026-09-10	32.50	32.92	26.68	27.66	37,187,865
2026-09-09	32.50	32.60	31.50	31.70	6,061,711
2026-09-08	33.50	33.50	32.52	32.76	5,145,451
2026-09-07	32.44	33.72	32.44	33.66	1,040,779
2026-09-04	33.08	33.44	32.68	33.12	1,475,507
2026-09-03	33.96	33.96	32.68	33.26	6,385,438
2026-09-02	34.12	34.28	33.68	33.92	2,432,893
2026-09-01	35.18	35.18	33.32	34.52	2,776,429
2026-08-31	34.58	34.58	34.58	34.58	0
2026-08-28	34.98	35.70	34.16	34.58	5,643,120
2026-08-27	36.00	36.00	34.32	34.66	3,975,874
2026-08-26	34.20	35.90	34.20	35.06	4,680,209
2026-08-25	33.50	35.12	33.50	34.86	3,783,987
2026-08-24	32.54	34.40	32.54	34.28	2,900,741
2026-08-21	32.90	33.78	32.90	33.64	2,153,022
2026-08-20	32.42	33.48	32.42	33.12	4,190,873
2026-08-19	33.48	33.72	32.22	33.34	2,129,184
2026-08-18	32.14	33.36	31.88	33.06	3,171,372
2026-08-17	33.04	33.04	31.14	31.80	6,551,142
2026-08-14	33.50	33.50	32.02	32.14	3,082,911
2026-08-13	33.00	33.30	32.08	32.68	3,286,205
2026-08-12	32.90	32.90	31.10	32.52	4,082,736
2026-08-11	34.96	34.96	32.28	32.28	6,249,573
2026-08-10	33.74	34.90	33.34	33.94	5,306,617
2026-08-07	33.80	34.32	33.12	33.52	3,741,780
2026-08-06	32.04	33.66	31.70	33.54	4,686,460
2026-08-05	31.18	32.50	31.18	31.88	7,659,345
2026-08-04	30.82	31.00	30.04	30.90	3,333,409
2026-08-03	31.20	31.20	30.30	30.80	1,712,541
2026-07-31	30.88	31.18	30.28	30.30	3,083,247
2026-07-30	30.68	32.00	30.68	31.00	2,970,165
2026-07-29	31.26	31.50	30.46	31.08	3,325,379
2026-07-28	30.56	31.08	30.56	30.62	1,655,295
2026-07-27	29.80	31.60	29.80	30.68	2,472,142
2026-07-24	31.04	31.04	29.90	30.36	2,467,634
2026-07-23	31.72	31.72	30.18	30.30	3,202,180
2026-07-22	31.92	32.00	31.06	31.32	2,987,447
2026-07-21	30.20	32.00	30.16	31.60	5,134,237
2026-07-20	31.40	31.40	30.26	30.32	1,827,619
2026-07-17	30.60	31.76	30.52	30.68	2,681,993
2026-07-16	29.70	31.80	29.70	31.80	1,945,506
2026-07-15	30.66	30.84	29.90	30.58	2,423,780
2026-07-14	30.20	31.70	30.20	31.26	2,278,230
2026-07-13	30.78	31.40	30.62	31.00	2,209,412
2026-07-10	30.50	31.14	29.90	31.06	3,130,004
2026-07-09	30.00	30.00	29.06	29.90	2,753,121
2026-07-08	30.84	30.84	28.98	29.36	4,592,038
2026-07-07	31.26	31.48	30.02	30.02	1,609,651
2026-07-06	30.80	31.90	30.80	31.36	1,410,326
2026-07-03	32.02	32.02	31.06	31.12	1,300,003
2026-07-02	32.20	32.20	31.08	31.60	3,711,039
2026-07-01	29.68	31.80	29.50	31.80	3,567,774
2026-06-30	29.30	30.88	29.30	30.08	2,739,992
2026-06-29	29.40	30.36	29.06	29.44	5,119,272
2026-06-26	29.22	29.94	29.20	29.40	7,280,070
2026-06-25	30.28	30.76	29.16	29.60	7,610,666
2026-06-24	31.00	32.90	29.68	30.28	20,751,836
2026-06-23	30.24	30.86	29.66	30.86	5,708,497
2026-06-22	32.40	32.40	30.50	30.86	2,899,938
2026-06-19	31.16	32.10	31.16	31.72	2,557,211
2026-06-18	31.08	32.20	31.08	31.90	3,457,228
2026-06-17	32.30	32.60	31.40	31.82	3,311,260
2026-06-16	32.40	32.50	31.54	31.72	2,575,071
2026-06-15	31.50	33.18	31.50	32.32	3,122,222
2026-06-12	31.60	32.86	31.44	31.88	3,178,985
2026-06-11	31.00	31.54	30.56	31.04	2,313,567
2026-06-10	31.50	32.06	31.14	31.22	2,460,151
2026-06-09	32.42	32.78	31.30	31.60	4,003,276
2026-06-08	31.76	32.88	31.00	31.64	2,296,941
2026-06-05	32.50	33.42	32.00	32.00	4,448,563
2026-06-04	32.76	33.72	32.56	33.36	3,639,974
2026-06-03	34.38	34.38	32.64	33.00	4,223,573
2026-06-02	32.50	34.06	32.50	33.62	3,420,975
2026-06-01	34.10	34.10	32.58	32.90	2,166,642
2026-05-29	32.80	34.02	32.48	33.48	5,364,891
2026-05-28	32.80	32.82	31.82	32.30	4,421,066
2026-05-27	31.70	33.70	31.70	32.76	3,132,908
2026-05-26	33.30	33.30	32.00	32.56	4,059,672
2026-05-25	32.44	32.44	32.44	32.44	0
2026-05-22	32.38	33.66	32.38	32.44	4,369,855
2026-05-21	33.30	33.30	32.02	32.46	1,897,881
2026-05-20	31.80	33.38	31.80	32.88	1,236,392
2026-05-19	33.00	33.58	32.10	32.86	2,483,034
2026-05-18	31.20	33.14	31.20	32.68	6,888,554
2026-05-15	30.80	31.52	29.94	31.46	5,217,158
2026-05-14	31.30	31.90	31.16	31.44	3,326,246
2026-05-13	30.30	31.18	29.92	31.18	6,935,510
2026-05-12	31.70	31.70	30.24	30.48	5,326,703
2026-05-11	31.78	31.78	30.56	31.26	4,992,356
2026-05-08	31.40	31.62	30.86	31.28	6,641,786
2026-05-07	30.50	33.00	30.30	31.68	9,005,956
2026-05-06	30.00	32.42	30.00	30.88	5,972,836
2026-05-05	31.14	31.14	29.40	30.18	8,621,732
2026-05-04	31.14	31.14	31.14	31.14	0
2026-05-01	30.80	31.16	30.36	31.14	4,745,950
2026-04-30	31.96	31.96	31.04	31.12	4,691,126
2026-04-29	33.70	33.70	31.06	31.50	4,174,832
2026-04-28	34.30	34.78	32.86	32.94	7,311,415
2026-04-27	36.50	37.18	34.34	34.96	5,000,839
2026-04-24	37.68	37.82	36.60	37.30	3,342,733
2026-04-23	38.44	38.92	37.82	38.10	4,594,007
2026-04-22	39.50	40.76	38.66	39.14	3,766,294
2026-04-21	40.00	42.34	39.20	39.62	7,685,033
2026-04-20	39.14	39.14	37.50	38.56	3,745,661
2026-04-17	36.60	39.14	36.60	39.14	4,731,715
2026-04-16	36.80	38.00	36.14	37.78	6,414,617
2026-04-15	33.64	36.62	33.64	36.58	6,852,110
2026-04-14	30.08	34.98	30.08	34.98	5,880,158
2026-04-13	30.36	31.56	30.36	30.80	3,816,158
2026-04-10	31.00	32.14	30.80	31.36	4,841,361
2026-04-09	30.48	30.82	29.44	30.82	4,992,081
2026-04-08	30.54	32.18	29.98	30.66	6,413,728
2026-04-07	29.50	29.96	28.48	29.10	5,414,094
2026-04-06	28.66	28.66	28.66	28.66	0
2026-04-03	28.66	28.66	28.66	28.66	0
2026-04-02	29.70	29.70	28.38	28.66	4,313,292
2026-04-01	30.50	30.50	29.06	29.64	4,250,964
2026-03-31	29.26	29.50	28.78	29.08	3,210,269
2026-03-30	30.98	31.00	28.70	29.32	6,754,089
2026-03-27	33.94	33.94	30.68	31.24	6,720,960
2026-03-26	31.60	34.50	30.80	33.34	11,416,532
2026-03-25	29.14	31.70	29.14	31.46	6,374,117
2026-03-24	29.50	29.64	28.88	29.04	4,228,690
2026-03-23	28.80	29.52	27.20	29.20	5,148,197
2026-03-20	30.00	30.00	28.50	28.50	8,231,996
2026-03-19	31.04	31.04	29.00	29.16	4,870,229
2026-03-18	30.04	31.44	30.04	30.48	3,661,799
2026-03-17	29.70	31.04	29.70	31.00	2,783,920
2026-03-16	30.10	30.82	30.02	30.44	2,654,549
2026-03-13	30.50	31.14	29.70	30.86	3,616,305
2026-03-12	31.66	31.76	30.96	31.12	6,431,020
2026-03-11	32.06	32.06	31.00	31.64	4,338,873
2026-03-10	32.14	32.88	31.34	31.74	2,489,834
2026-03-09	31.18	32.56	30.68	31.78	8,543,014
2026-03-06	30.80	32.44	30.80	32.20	5,046,962
2026-03-05	32.00	32.54	31.18	31.28	3,668,845
2026-03-04	31.50	32.64	31.12	32.38	5,396,998
2026-03-03	32.50	33.00	30.82	31.48	10,587,724
2026-03-02	34.24	34.94	32.72	32.72	5,947,526
2026-02-27	35.44	35.44	34.50	34.90	4,179,219
2026-02-26	36.84	36.84	34.92	35.42	5,184,688
2026-02-25	37.10	37.10	35.64	35.64	2,929,036
2026-02-24	35.80	38.16	35.80	36.32	7,887,666
2026-02-23	34.50	35.46	34.38	34.68	3,570,035
2026-02-20	35.90	35.90	34.90	35.18	1,860,917
2026-02-19	36.28	36.28	34.98	35.26	4,486,598
2026-02-18	35.90	36.24	35.48	35.62	1,737,183
2026-02-17	35.84	35.84	35.02	35.76	1,993,241
2026-02-16	35.76	35.76	34.58	35.02	4,817,864
2026-02-13	35.24	35.60	34.76	35.04	1,792,505
2026-02-12	35.60	36.32	35.00	35.10	2,023,352
2026-02-11	35.62	36.22	35.28	35.48	2,934,255
2026-02-10	35.46	36.72	35.46	36.50	3,837,271
2026-02-09	36.00	36.72	35.64	35.86	2,899,838
2026-02-06	35.42	36.82	35.16	36.82	4,704,467
2026-02-05	36.88	37.22	35.50	36.26	3,854,724
2026-02-04	36.20	38.02	36.20	37.20	4,405,119
2026-02-03	36.50	37.64	36.24	36.42	15,170,139
2026-02-02	37.20	37.66	36.40	37.50	4,132,002
2026-01-30	38.56	39.46	37.14	37.20	7,591,816
2026-01-29	39.50	40.16	38.56	38.74	3,655,332
2026-01-28	40.40	41.06	39.70	39.70	2,913,570
2026-01-27	40.90	41.22	40.44	40.90	2,863,441
2026-01-26	42.72	42.72	40.74	41.02	3,536,130
2026-01-23	41.78	42.26	41.26	41.36	1,430,433
2026-01-22	41.90	42.46	41.70	42.06	1,241,744
2026-01-21	41.58	42.00	40.30	41.68	2,550,988
2026-01-20	42.00	42.00	39.60	40.76	5,247,564
2026-01-19	42.68	43.14	41.30	41.70	4,104,196
2026-01-16	44.74	44.74	42.58	42.84	25,661,904
2026-01-15	43.80	45.60	43.18	43.18	5,791,180
2026-01-14	44.10	44.30	40.84	44.00	13,591,651
2026-01-13	48.56	52.55	43.64	43.64	24,329,576
2026-01-12	47.20	47.98	46.50	47.92	2,192,554
2026-01-09	46.30	47.96	46.30	47.32	1,194,787
2026-01-08	48.00	48.00	46.34	47.42	1,728,752
2026-01-07	47.38	48.00	46.20	47.32	4,537,705
2026-01-06	46.00	47.00	45.62	46.62	2,204,345
2026-01-05	47.04	48.00	44.90	45.98	2,475,214
2026-01-02	45.76	47.30	45.76	46.24	1,216,336
2026-01-01	45.74	45.74	45.74	45.74	0
2025-12-31	45.60	46.38	45.60	45.74	1,059,557
2025-12-30	46.24	46.62	45.24	46.34	3,144,768
2025-12-29	44.52	45.58	44.52	45.12	2,058,719
2025-12-26	43.96	43.96	43.96	43.96	0
2025-12-25	43.96	43.96	43.96	43.96	0
2025-12-24	44.46	44.60	43.92	43.96	436,901
2025-12-23	44.00	44.58	43.14	44.00	1,504,516
2025-12-22	42.68	43.70	42.68	43.42	1,316,773
2025-12-19	43.40	44.48	43.12	43.60	3,607,010
2025-12-18	45.42	45.42	43.54	44.18	2,217,346
2025-12-17	43.48	45.28	43.48	44.54	2,570,057
2025-12-16	44.50	45.30	44.00	44.54	1,839,876
2025-12-15	44.80	46.22	44.80	45.32	1,854,627
2025-12-12	43.84	46.00	43.84	45.56	1,737,403
2025-12-11	46.00	46.00	43.70	44.74	3,217,529
2025-12-10	44.54	45.50	44.54	45.28	1,165,336
2025-12-09	46.40	46.40	45.24	45.30	3,432,832
2025-12-08	44.54	45.74	44.54	45.66	1,618,884
2025-12-05	45.12	46.44	44.68	45.38	2,700,725
2025-12-04	46.50	46.50	44.26	44.68	1,768,613
2025-12-03	44.00	46.58	43.36	45.90	4,379,316
2025-12-02	44.20	44.30	43.36	43.54	1,929,302
2025-12-01	44.42	44.94	44.06	44.20	1,003,949
2025-11-28	44.78	45.60	44.10	45.16	2,018,311
2025-11-27	43.28	44.54	43.14	44.34	3,912,983
2025-11-26	43.44	43.44	41.50	42.94	3,217,876
2025-11-25	42.02	43.38	41.58	42.82	2,320,423
2025-11-24	42.06	44.14	42.00	42.70	3,807,527
2025-11-21	41.58	43.48	39.70	42.68	12,456,688
2025-11-20	43.20	43.90	42.10	42.10	1,663,426
2025-11-19	43.22	43.58	42.38	42.70	1,513,381
2025-11-18	43.00	43.62	42.12	42.68	5,217,484
2025-11-17	45.94	46.74	43.74	43.74	4,770,256
2025-11-14	46.70	46.70	43.80	45.02	2,829,585
2025-11-13	46.00	46.82	45.62	46.12	3,455,923
2025-11-12	44.76	46.40	44.60	46.02	2,823,243
2025-11-11	45.00	45.38	44.26	45.06	2,889,067
2025-11-10	42.04	45.80	42.04	44.28	3,762,300
2025-11-07	44.64	44.96	42.92	43.10	3,086,654
2025-11-06	45.62	46.50	44.78	44.82	2,198,439
2025-11-05	45.00	45.96	44.36	45.68	3,527,229
2025-11-04	46.70	46.70	44.74	45.40	3,008,764
2025-11-03	45.88	47.12	45.36	45.94	1,955,323
2025-10-31	47.50	47.62	46.26	46.48	2,543,219
2025-10-30	47.66	47.68	45.60	47.24	3,333,168
2025-10-29	47.90	48.00	46.30	47.62	3,005,013
2025-10-28	48.38	48.38	46.22	46.66	3,029,958
2025-10-27	48.30	48.30	45.54	47.36	4,922,947
2025-10-24	48.78	49.52	47.40	47.70	5,443,169
2025-10-23	48.20	52.50	47.94	48.88	12,130,324
2025-10-22	46.20	48.50	45.30	47.76	9,247,808
2025-10-21	45.80	45.80	44.00	45.76	3,933,525
2025-10-20	43.62	45.60	43.24	45.00	6,498,490
2025-10-17	43.40	43.68	41.20	43.38	5,961,159
2025-10-16	44.76	44.80	42.28	43.00	11,473,484
2025-10-15	42.40	44.58	42.24	44.00	11,970,798
2025-10-14	40.00	42.00	38.24	41.76	16,238,680
2025-10-13	36.66	38.36	36.62	37.42	4,761,714
2025-10-10	37.00	39.40	36.30	36.66	3,919,321
2025-10-09	37.28	37.34	36.54	37.18	3,125,763
2025-10-08	37.20	38.02	36.90	37.28	2,806,522
2025-10-07	37.22	38.52	37.22	38.00	1,827,200
2025-10-06	39.30	39.30	37.60	38.20	2,435,118
2025-10-03	39.30	39.30	38.16	38.82	2,905,908
2025-10-02	36.52	39.22	36.52	39.06	3,961,833
2025-10-01	38.00	38.00	36.62	37.54	3,497,402
2025-09-30	36.60	37.56	36.26	37.52	2,894,807
2025-09-29	37.28	37.86	36.22	37.24	3,417,611
2025-09-26	35.36	37.00	34.26	37.00	5,812,546
2025-09-25	36.92	38.10	35.34	35.40	4,414,977
2025-09-24	38.14	38.88	37.30	38.10	5,266,383
2025-09-23	37.18	39.80	37.18	38.38	25,134,093
2025-09-22	35.84	37.80	35.84	36.68	3,908,580
2025-09-19	36.94	37.18	35.32	35.82	8,257,330
2025-09-18	36.92	37.74	36.00	37.08	7,838,510
2025-09-17	31.24	36.78	31.24	36.54	14,862,976
2025-09-16	28.78	31.50	28.78	31.00	5,858,830
2025-09-15	30.00	30.50	28.68	29.42	5,371,772
2025-09-12	30.50	31.80	30.10	30.34	6,985,246
2025-09-11	28.70	33.50	27.74	30.50	20,221,547
2025-09-10	26.52	28.66	26.52	28.66	3,773,614
2025-09-09	27.00	27.24	26.20	27.10	4,443,270
2025-09-08	27.52	28.10	27.00	27.08	2,224,099
2025-09-05	26.74	28.06	26.74	27.68	1,929,942
2025-09-04	26.74	27.50	26.74	27.00	2,834,267
2025-09-03	27.52	27.52	26.76	27.34	2,414,462
2025-09-02	28.00	28.40	26.98	26.98	4,636,540
2025-09-01	28.60	28.84	28.02	28.08	1,772,336
2025-08-29	29.42	29.86	28.54	28.54	2,294,852
2025-08-28	30.00	30.26	29.62	29.88	2,942,376
2025-08-27	30.52	30.84	30.10	30.10	1,785,493
2025-08-26	30.80	31.68	30.40	30.94	2,814,284
2025-08-25	31.22	31.22	31.22	31.22	0
2025-08-22	29.72	31.68	29.72	31.22	2,375,873
2025-08-21	29.80	29.98	29.16	29.74	3,350,909
2025-08-20	29.74	30.38	29.58	29.76	2,583,639
2025-08-19	31.42	31.42	30.08	30.08	2,423,758
2025-08-18	31.26	31.54	30.44	30.82	2,790,716
2025-08-15	31.74	32.34	31.26	31.54	2,558,776
2025-08-14	31.20	31.84	31.20	31.74	2,099,357
2025-08-13	32.50	32.56	31.34	31.44	3,249,062
2025-08-12	34.26	34.72	32.30	32.38	3,652,175
2025-08-11	36.16	36.34	33.46	34.22	6,341,358
2025-08-08	33.10	35.88	32.80	35.74	10,220,726
2025-08-07	30.68	33.40	30.68	33.34	7,777,691
2025-08-06	31.50	32.90	29.60	31.70	13,341,932
2025-08-05	30.00	30.84	30.00	30.58	2,948,120
2025-08-04	29.34	30.60	29.34	30.16	5,610,189
2025-08-01	30.04	30.46	29.60	30.20	2,803,908
2025-07-31	30.00	31.00	30.00	30.32	5,753,395
2025-07-30	30.40	30.76	30.00	30.28	4,770,860
2025-07-29	31.60	32.62	30.40	30.40	4,056,048
2025-07-28	31.80	33.48	31.66	31.88	4,483,084
2025-07-25	30.80	31.78	30.52	31.70	1,935,972
2025-07-24	31.42	31.88	31.12	31.26	2,503,920
2025-07-23	32.22	32.24	31.18	31.42	5,173,237
2025-07-22	33.02	33.02	32.08	32.32	1,659,634
2025-07-21	33.40	33.52	32.40	33.00	1,729,270
2025-07-18	33.20	33.78	32.86	33.16	1,470,359
2025-07-17	31.72	33.90	31.72	33.00	5,836,080
2025-07-16	30.74	31.98	30.70	31.78	2,827,257
2025-07-15	30.30	31.58	30.24	31.12	2,505,470
2025-07-14	31.08	31.92	30.64	30.94	3,839,224
2025-07-11	32.96	33.68	31.50	31.50	3,288,488
2025-07-10	32.08	34.00	32.08	33.72	3,225,370
2025-07-09	31.34	33.06	31.22	32.98	3,420,147
2025-07-08	31.00	32.14	30.90	31.46	3,960,060
2025-07-07	32.50	32.50	30.96	31.52	2,322,094
2025-07-04	31.64	32.50	30.98	32.20	3,061,318
2025-07-03	33.12	33.12	31.52	32.08	3,700,556
2025-07-02	32.90	33.48	32.02	32.28	4,172,703
2025-07-01	32.42	33.16	31.98	32.90	4,954,851
2025-06-30	34.20	35.00	32.28	32.28	5,045,853
2025-06-27	34.10	34.10	32.92	34.00	6,819,793
2025-06-26	31.82	34.18	31.82	34.00	11,031,758
2025-06-25	28.78	33.06	28.78	31.72	16,423,853
2025-06-24	27.98	28.50	27.86	28.12	6,305,350
2025-06-23	25.72	27.98	25.50	27.50	4,547,082
2025-06-20	26.20	28.34	26.04	26.10	39,605,198
2025-06-19	25.80	26.42	25.66	26.26	3,208,939
2025-06-18	25.14	26.20	25.14	26.20	2,591,840
2025-06-17	25.00	26.10	25.00	25.76	3,876,460
2025-06-16	24.54	26.32	24.54	25.26	4,514,995
2025-06-13	24.90	25.46	23.82	25.46	5,855,563
2025-06-12	25.00	25.56	24.12	25.04	5,166,699
2025-06-11	23.62	26.34	23.50	25.36	9,104,258
2025-06-10	22.90	23.60	22.90	23.60	4,129,578
2025-06-09	23.50	23.92	22.96	22.96	5,242,700
2025-06-06	24.00	24.66	23.52	23.56	6,364,893
2025-06-05	24.80	24.86	23.42	24.12	9,752,228
2025-06-04	27.36	27.58	25.00	25.32	13,408,015
2025-06-03	26.14	28.00	26.14	27.90	21,597,411
2025-06-02	24.14	26.70	23.56	26.68	12,238,416
2025-05-30	24.76	24.76	24.14	24.28	4,517,440
2025-05-29	24.60	25.36	24.26	24.70	7,305,125
2025-05-28	24.00	25.24	24.00	24.84	4,296,473
2025-05-27	24.48	25.00	24.22	24.26	3,909,620
2025-05-26	23.96	23.96	23.96	23.96	0
2025-05-23	24.50	24.84	23.40	23.96	5,977,715
2025-05-22	25.54	25.54	24.54	24.54	5,227,271
2025-05-21	25.64	25.84	25.20	25.50	2,077,975
2025-05-20	26.00	26.10	25.20	25.98	4,735,813
2025-05-19	26.50	27.40	25.96	26.00	3,509,290
2025-05-16	26.68	27.76	26.68	27.20	2,222,441
2025-05-15	28.40	28.40	26.96	27.24	3,441,144
2025-05-14	27.16	29.80	27.16	28.38	4,788,649
2025-05-13	26.10	27.42	26.10	27.32	2,190,674
2025-05-12	25.92	27.22	25.92	26.52	3,527,595
2025-05-09	25.54	27.08	25.54	26.00	3,148,632
2025-05-08	24.50	26.12	24.50	25.82	4,208,625
2025-05-07	24.50	25.32	24.50	24.90	3,087,193
2025-05-06	25.04	25.32	24.48	24.74	4,319,544
2025-05-05	25.00	25.00	25.00	25.00	0
2025-05-02	24.00	25.12	24.00	25.00	3,467,581
2025-05-01	24.16	25.10	24.16	24.70	4,225,534
2025-04-30	24.86	25.76	24.08	24.60	6,889,454
2025-04-29	28.16	28.16	25.24	25.24	14,012,218
2025-04-28	28.52	29.06	28.26	28.26	1,765,091
2025-04-25	28.88	29.24	28.38	28.58	2,324,227
2025-04-24	28.50	28.90	28.28	28.48	2,233,944
2025-04-23	29.60	30.74	28.68	28.68	3,836,937
2025-04-22	27.64	29.64	26.70	29.04	5,188,235
2025-04-21	27.86	27.86	27.86	27.86	0
2025-04-18	27.86	27.86	27.86	27.86	0
2025-04-17	28.30	28.68	27.36	27.86	2,666,838
2025-04-16	29.44	29.44	28.38	28.52	1,482,856
2025-04-15	29.58	29.86	28.78	29.48	2,325,763
2025-04-14	28.86	29.68	28.46	29.44	4,179,243
2025-04-11	29.18	29.18	27.66	28.26	2,654,850
2025-04-10	29.10	29.96	28.44	28.44	5,572,656
2025-04-09	28.20	28.34	26.54	27.12	4,925,020
2025-04-08	29.10	29.52	27.44	28.86	4,950,012
2025-04-07	27.90	29.50	26.50	27.86	9,808,964
2025-04-04	30.40	30.46	28.32	28.70	7,956,308
2025-04-03	32.80	32.80	29.84	30.00	6,036,591
2025-04-02	31.32	32.60	30.94	32.32	3,941,246
2025-04-01	32.24	33.06	31.38	31.70	4,829,687
2025-03-31	33.76	33.76	31.84	32.38	7,073,831
2025-03-28	35.04	35.04	33.52	33.64	2,963,875
2025-03-27	34.40	35.30	33.76	33.76	29,060,609
2025-03-26	35.66	36.30	34.44	34.82	6,711,314
2025-03-25	33.10	36.34	33.10	35.88	10,887,017
2025-03-24	36.86	37.04	33.60	34.00	10,874,286
2025-03-21	37.30	38.56	36.68	36.68	67,155,451
2025-03-20	37.88	38.50	37.22	37.54	4,521,877
2025-03-19	37.04	38.44	37.04	37.30	3,016,256
2025-03-18	36.30	38.20	36.26	37.92	5,883,839
2025-03-17	35.44	36.26	34.78	36.14	2,394,587
2025-03-14	34.40	35.60	33.88	34.80	3,511,630
2025-03-13	37.16	37.16	34.34	34.38	6,950,498
2025-03-12	36.54	37.84	36.54	37.62	2,285,191
2025-03-11	37.00	38.76	36.60	37.20	5,531,422
2025-03-10	34.26	37.32	34.00	37.04	5,306,443
2025-03-07	34.64	35.10	33.94	34.26	3,608,509
2025-03-06	34.30	35.58	33.18	34.66	7,861,940
2025-03-05	34.00	34.22	33.46	33.98	4,634,167
2025-03-04	32.90	34.08	32.70	33.60	3,756,013
2025-03-03	32.98	33.88	32.68	33.30	5,593,928
2025-02-28	33.30	34.14	33.18	33.22	9,748,497
2025-02-27	35.02	35.14	33.76	34.22	4,271,135
2025-02-26	35.80	36.56	35.14	35.14	5,673,367
2025-02-25	35.50	36.64	35.20	35.80	3,152,282
2025-02-24	36.40	37.50	35.56	35.92	3,970,074
2025-02-21	36.30	37.38	36.22	36.98	2,090,560
2025-02-20	37.86	37.86	36.24	36.42	2,852,958
2025-02-19	36.70	37.26	36.04	37.00	3,811,109
2025-02-18	37.60	37.64	36.72	36.96	3,770,927
2025-02-17	40.40	40.40	37.32	37.32	6,046,845
2025-02-14	40.52	41.52	40.34	40.34	1,977,871
2025-02-13	40.68	40.90	39.54	40.70	3,426,439
2025-02-12	39.52	40.42	39.42	40.12	2,375,153
2025-02-11	40.00	41.52	39.88	40.00	4,044,477
2025-02-10	39.12	41.14	39.06	40.68	3,799,286
2025-02-07	39.26	39.44	38.34	38.72	2,505,883
2025-02-06	39.00	39.68	38.94	39.38	1,963,545
2025-02-05	37.98	39.60	37.40	39.50	5,277,518
2025-02-04	38.38	38.82	37.76	38.10	3,713,000
2025-02-03	39.78	39.78	37.84	38.66	8,366,239
2025-01-31	39.40	41.24	39.40	40.92	5,710,564
2025-01-30	40.30	40.64	39.74	39.86	2,504,854
2025-01-29	41.74	41.74	40.00	40.10	2,721,839
2025-01-28	41.00	42.38	40.48	40.78	4,855,483
2025-01-27	39.30	41.30	39.20	40.00	5,559,836
2025-01-24	36.70	39.28	36.70	39.24	8,629,107
2025-01-23	38.80	39.74	35.88	36.76	15,812,979
2025-01-22	40.58	42.20	39.18	39.52	5,395,858
2025-01-21	39.20	41.46	38.88	41.16	4,878,099
2025-01-20	39.46	39.94	39.30	39.34	3,299,946
2025-01-17	40.40	40.40	39.60	39.70	2,860,226
2025-01-16	39.70	40.66	39.50	39.88	6,234,781
2025-01-15	40.12	40.64	39.62	39.80	18,568,411
2025-01-14	41.00	41.70	39.80	39.80	3,648,816
2025-01-13	43.12	43.12	40.92	41.34	4,398,287
2025-01-10	44.28	44.28	42.38	42.38	3,200,896
2025-01-09	43.60	44.94	43.50	44.32	4,725,864
2025-01-08	45.50	46.20	43.78	44.28	3,209,685
2025-01-07	45.54	47.18	45.00	45.36	3,254,856
2025-01-06	42.50	47.16	41.78	46.00	7,090,880
2025-01-03	42.50	43.28	41.52	41.52	6,198,296
2025-01-02	44.38	44.94	42.46	43.28	6,376,131
2025-01-01	44.98	44.98	44.98	44.98	0
2024-12-31	43.64	45.14	43.64	44.98	483,280
2024-12-30	44.50	44.82	43.80	44.32	1,029,868
2024-12-27	46.00	46.58	44.50	44.92	1,312,489
2024-12-26	45.32	45.32	45.32	45.32	0
2024-12-25	45.32	45.32	45.32	45.32	0
2024-12-24	45.56	46.10	45.02	45.32	3,775,149
2024-12-23	44.04	45.48	43.54	45.18	2,213,796
2024-12-20	44.00	45.00	43.38	44.92	11,001,219
2024-12-19	46.72	47.24	43.34	43.88	9,333,325
2024-12-18	53.00	53.40	47.76	47.80	4,923,972
2024-12-17	53.00	54.80	53.00	53.80	4,273,341
2024-12-16	50.60	54.70	50.20	53.90	9,929,638
2024-12-13	53.90	55.00	51.30	51.55	10,318,249
2024-12-12	52.00	54.80	51.85	53.25	10,325,496
2024-12-11	48.30	51.95	48.10	51.85	7,938,793
2024-12-10	47.10	48.34	46.64	48.34	2,930,288
2024-12-09	46.00	47.90	46.00	47.06	3,592,621
2024-12-06	45.50	46.08	44.50	45.90	3,874,918
2024-12-05	46.00	46.40	44.22	44.40	3,393,531
2024-12-04	46.90	47.20	45.24	46.34	4,306,801
2024-12-03	47.86	47.86	45.86	45.86	2,555,047
2024-12-02	48.16	48.96	47.30	47.74	4,245,099
2024-11-29	45.42	48.30	44.10	47.82	3,433,916
2024-11-28	44.00	47.32	43.50	44.86	6,037,441
2024-11-27	43.02	44.42	43.00	43.30	2,167,799
2024-11-26	43.62	44.96	43.00	43.02	2,418,698
2024-11-25	42.64	44.82	41.74	44.04	7,987,951
2024-11-22	39.42	42.68	39.42	41.64	4,989,337
2024-11-21	40.42	40.42	39.10	40.22	3,072,233
2024-11-20	41.14	41.14	38.98	39.90	5,051,610
2024-11-19	41.18	41.28	40.40	40.84	2,977,774
2024-11-18	42.00	42.00	40.52	41.04	3,331,423
2024-11-15	43.80	43.80	41.56	42.00	2,288,220
2024-11-14	41.64	43.36	41.42	43.08	2,079,738
2024-11-13	41.14	42.62	40.88	42.14	3,847,708
2024-11-12	42.50	42.52	41.08	41.20	2,787,712
2024-11-11	43.42	43.50	42.10	42.50	2,042,243
2024-11-08	43.14	43.28	42.14	42.68	4,719,566
2024-11-07	44.00	45.50	43.00	43.14	8,027,197
2024-11-06	45.50	46.54	44.82	45.00	2,454,144
2024-11-05	47.40	47.40	45.16	45.16	2,218,065
2024-11-04	46.00	47.02	46.00	46.88	1,432,647
2024-11-01	47.50	47.50	46.08	46.74	2,197,422
2024-10-31	46.26	47.66	46.26	46.74	3,781,261
2024-10-30	45.00	48.34	44.98	46.46	3,892,843
2024-10-29	45.50	45.98	44.72	45.00	2,712,599
2024-10-28	46.44	47.08	45.68	45.68	4,026,394
2024-10-25	45.64	46.92	45.12	46.46	3,619,564
2024-10-24	46.00	46.18	45.44	45.90	3,362,744
2024-10-23	47.76	47.76	45.78	46.00	3,701,249
2024-10-22	46.70	47.36	46.68	47.00	3,046,116
2024-10-21	48.00	48.80	46.76	47.24	17,137,005
2024-10-18	48.54	49.36	48.06	48.32	3,517,033
2024-10-17	49.12	49.26	48.14	48.96	7,385,618
2024-10-16	46.88	49.00	46.60	49.00	5,606,011
2024-10-15	46.66	48.20	46.58	46.74	5,908,567
2024-10-14	47.36	49.16	46.70	47.00	8,532,866
2024-10-11	49.00	49.26	47.26	47.72	29,139,867
2024-10-10	53.90	54.05	51.45	51.70	3,089,147
2024-10-09	52.50	54.10	52.50	53.20	1,524,410
2024-10-08	54.15	54.15	52.40	53.15	2,094,628
2024-10-07	55.05	55.80	54.40	54.40	1,879,531
2024-10-04	54.40	56.40	54.25	55.75	3,753,127
2024-10-03	53.60	54.45	52.50	53.80	3,799,526
2024-10-02	53.30	54.85	53.30	53.50	2,527,086
2024-10-01	55.00	56.40	53.30	53.55	1,850,236
2024-09-30	57.05	57.60	55.00	55.00	3,049,656
2024-09-27	56.50	57.15	56.00	57.05	2,501,743
2024-09-26	55.00	56.15	54.85	55.70	3,273,180
2024-09-25	52.50	54.75	52.30	54.25	2,699,653
2024-09-24	52.90	54.15	52.40	52.55	2,970,182
2024-09-23	51.20	52.55	50.60	52.20	3,598,998
2024-09-20	53.75	53.75	51.60	51.60	5,927,585
2024-09-19	54.00	55.65	53.05	53.80	8,455,531
2024-09-18	56.00	56.75	52.80	53.25	11,900,797
2024-09-17	63.60	68.20	55.95	56.30	17,171,747
2024-09-16	64.00	64.40	62.00	64.25	3,029,525
2024-09-13	62.60	64.30	61.40	63.70	4,114,646
2024-09-12	57.55	62.00	57.55	62.00	3,191,190
2024-09-11	58.30	58.85	56.40	56.95	4,088,961
2024-09-10	59.00	59.85	58.00	58.25	3,344,917
2024-09-09	59.50	61.50	59.20	59.25	1,671,617
2024-09-06	63.00	63.05	59.30	59.30	2,823,205
2024-09-05	58.95	64.25	58.95	62.95	5,722,877
2024-09-04	58.70	59.90	57.50	59.90	1,649,989
2024-09-03	60.00	60.40	58.95	59.70	1,931,322
2024-09-02	59.00	60.00	57.90	60.00	1,160,614
2024-08-30	57.70	59.60	57.70	59.45	3,311,109
2024-08-29	59.20	59.45	57.70	58.00	3,601,588
2024-08-28	59.35	60.00	58.40	58.40	2,708,759
2024-08-27	60.00	62.70	59.00	59.85	3,271,765
2024-08-26	59.85	59.85	59.85	59.85	0
2024-08-23	60.70	61.25	59.40	59.85	2,960,827
2024-08-22	61.20	62.15	60.80	60.95	822,662
2024-08-21	61.10	62.85	60.10	61.20	2,230,819
2024-08-20	62.70	62.70	60.20	60.20	2,505,151
2024-08-19	61.00	62.35	61.00	62.00	1,125,020
2024-08-16	62.50	63.20	61.30	61.45	1,109,907
2024-08-15	61.75	63.25	61.75	63.05	1,544,362
2024-08-14	63.00	63.65	61.55	61.70	1,906,259
2024-08-13	61.25	62.15	60.60	61.85	1,415,279
2024-08-12	61.20	62.00	60.60	61.35	1,007,848
2024-08-09	61.00	62.95	60.60	61.10	1,878,443
2024-08-08	61.00	61.85	60.25	60.55	1,213,214
2024-08-07	63.10	64.25	61.25	61.25	2,580,305
2024-08-06	60.10	63.00	60.05	63.00	1,941,697
2024-08-05	62.00	62.00	57.05	60.00	7,108,141
2024-08-02	64.15	64.25	61.80	63.45	3,182,460
2024-08-01	67.20	67.50	64.35	64.55	1,337,284
2024-07-31	65.05	67.00	65.05	66.45	1,308,443
2024-07-30	65.00	67.35	64.45	65.10	1,942,099
2024-07-29	65.00	67.65	65.00	66.70	2,600,310
2024-07-26	63.25	65.00	63.25	64.40	1,484,959
2024-07-25	63.70	65.55	62.75	64.85	3,000,549
2024-07-24	62.80	63.85	62.60	63.30	996,745
2024-07-23	63.50	63.80	62.00	62.80	2,697,208
2024-07-22	63.45	65.30	63.45	64.30	1,994,670
2024-07-19	65.65	65.65	63.00	63.25	1,302,412
2024-07-18	65.90	67.35	64.85	65.10	2,290,681
2024-07-17	67.70	68.30	65.10	65.10	1,820,955
2024-07-16	66.80	69.50	66.70	67.50	2,282,278
2024-07-15	67.50	69.00	66.55	67.55	1,857,235
2024-07-12	69.10	69.25	67.25	67.25	905,148
2024-07-11	67.80	68.90	66.90	68.45	2,111,922
2024-07-10	65.00	69.35	65.00	68.70	2,072,825
2024-07-09	65.00	68.00	65.00	66.35	2,111,097
2024-07-08	65.00	67.10	65.00	67.00	1,992,146
2024-07-05	64.85	67.20	64.70	65.90	4,104,892
2024-07-04	65.00	65.00	63.05	64.00	1,276,822
2024-07-03	63.50	64.90	63.00	64.90	1,906,433
2024-07-02	64.50	64.50	62.60	63.60	1,709,682
2024-07-01	63.50	64.35	61.65	64.20	2,255,514
2024-06-28	61.55	62.40	61.30	62.20	1,865,524
2024-06-27	60.70	63.00	60.70	62.20	1,860,793
2024-06-26	61.65	62.55	61.20	62.55	1,603,192
2024-06-25	62.00	63.45	60.25	61.35	2,698,948
2024-06-24	64.00	65.25	61.65	62.75	4,318,993
2024-06-21	64.75	64.75	61.50	61.85	5,084,677
2024-06-20	62.50	65.20	62.50	62.80	2,243,816
2024-06-19	63.30	64.20	62.70	63.10	2,078,003
2024-06-18	64.00	65.05	63.20	63.80	2,650,086
2024-06-17	64.90	65.90	63.80	64.70	2,167,926
2024-06-14	68.70	69.15	64.40	64.40	4,643,033
2024-06-13	71.20	71.85	66.70	67.20	5,375,804
2024-06-12	70.95	73.25	69.90	71.95	2,675,563
2024-06-11	70.00	72.25	69.00	69.15	2,461,007
2024-06-10	68.50	70.85	68.25	70.25	1,881,903
2024-06-07	70.80	71.65	69.60	69.80	2,238,448
2024-06-06	69.00	70.95	68.05	70.95	1,935,612
2024-06-05	68.00	69.00	66.90	68.15	1,429,754
2024-06-04	69.00	70.05	67.45	67.80	2,148,012
2024-06-03	70.15	72.20	69.00	69.85	3,544,710
2024-05-31	71.60	72.10	69.10	69.10	6,262,639
2024-05-30	71.60	73.60	71.00	72.10	1,865,621
2024-05-29	77.00	77.00	71.10	71.10	3,260,033
2024-05-28	77.70	77.70	74.75	75.15	2,462,365
2024-05-27	76.55	76.55	76.55	76.55	0
2024-05-24	75.65	76.55	72.50	76.55	1,950,987
2024-05-23	74.65	75.00	73.70	73.75	1,924,797
2024-05-22	73.35	75.10	72.15	74.50	2,388,418
2024-05-21	73.70	76.05	72.45	74.10	2,054,499
2024-05-20	75.20	77.35	73.65	73.65	3,038,588
2024-05-17	73.70	75.65	72.90	74.00	2,678,760
2024-05-16	72.50	75.45	71.70	75.25	4,647,206
2024-05-15	70.80	72.45	69.55	71.20	4,893,792
2024-05-14	68.50	70.25	68.35	69.50	3,078,898
2024-05-13	68.05	70.35	67.35	68.95	3,826,905
2024-05-10	64.05	68.40	64.05	68.40	5,861,358
2024-05-09	62.90	63.95	62.55	63.60	1,650,921
2024-05-08	64.95	64.95	63.00	64.00	2,303,488
2024-05-07	63.40	65.75	63.10	63.65	2,921,804
2024-05-06	63.25	63.25	63.25	63.25	0
2024-05-03	62.50	64.70	62.40	63.25	2,376,485
2024-05-02	63.00	63.35	61.45	62.35	2,094,805
2024-05-01	62.25	63.65	61.85	62.30	1,283,213
2024-04-30	64.00	66.30	62.60	63.50	2,219,395
2024-04-29	64.05	65.90	63.75	65.90	1,780,342
2024-04-26	64.40	65.50	63.75	64.05	3,134,350
2024-04-25	64.50	64.50	62.25	63.35	3,169,592
2024-04-24	63.90	65.30	63.20	64.60	9,484,684
2024-04-23	63.00	66.00	61.55	65.00	6,349,509
2024-04-22	61.00	63.45	61.00	62.00	2,176,368
2024-04-19	59.20	60.45	59.10	59.70	1,035,784
2024-04-18	59.90	61.05	58.80	60.80	2,303,290
2024-04-17	58.50	60.55	57.80	59.00	4,890,014
2024-04-16	59.00	60.30	58.40	58.70	3,628,973
2024-04-15	59.50	62.70	59.50	60.00	3,640,689
2024-04-12	60.90	61.75	58.80	61.00	5,337,262
2024-04-11	61.30	62.05	59.35	59.40	5,093,801
2024-04-10	68.30	69.65	60.25	60.40	13,562,328
2024-04-09	64.85	69.00	64.85	67.85	3,743,669
2024-04-08	60.80	68.25	59.60	66.00	4,981,247
2024-04-05	61.90	62.10	60.35	60.65	5,241,128
2024-04-04	65.60	65.60	62.00	62.00	3,804,203
2024-04-03	67.25	68.20	65.00	66.05	2,124,487
2024-04-02	69.00	69.90	65.50	65.50	2,624,295
2024-04-01	69.02	69.02	69.02	69.02	0
2024-03-29	69.02	69.02	69.02	69.02	0
2024-03-28	66.98	70.20	66.86	69.02	1,901,768
2024-03-27	68.00	68.92	66.50	68.02	2,788,450
2024-03-26	62.66	67.80	62.64	67.80	6,032,514
2024-03-25	62.70	62.70	59.96	62.60	1,943,623
2024-03-22	59.50	62.98	58.84	62.86	4,323,624
2024-03-21	59.22	59.50	56.38	58.06	4,584,377
2024-03-20	57.40	58.82	56.56	57.80	2,654,680
2024-03-19	58.00	59.32	56.76	58.64	1,643,804
2024-03-18	57.50	58.92	56.90	57.38	3,125,415
2024-03-15	60.90	60.90	58.00	58.00	2,795,042
2024-03-14	62.00	62.66	60.40	60.94	1,725,648
2024-03-13	61.52	61.80	60.10	61.06	2,980,433
2024-03-12	60.00	61.48	59.08	60.00	3,704,845
2024-03-11	60.50	61.24	58.72	60.64	2,137,426
2024-03-08	60.00	61.46	58.60	60.94	4,609,550
2024-03-07	61.10	61.48	59.52	60.32	2,142,835
2024-03-06	60.50	62.50	59.90	61.00	3,731,220
2024-03-05	61.80	61.80	59.32	59.46	5,052,403
2024-03-04	63.96	65.70	60.16	60.88	5,153,283
2024-03-01	64.64	64.64	61.42	62.92	4,314,631
2024-02-29	63.76	64.52	62.60	62.82	2,028,368
2024-02-28	63.60	65.38	62.18	63.68	3,704,696
2024-02-27	66.40	67.64	64.22	64.44	2,563,982
2024-02-26	64.88	66.34	64.88	66.00	1,154,162
2024-02-23	66.24	66.88	64.56	65.30	1,627,390
2024-02-22	67.00	68.12	65.12	67.04	1,840,592
2024-02-21	63.36	67.46	62.60	65.94	4,805,596
2024-02-20	66.40	66.40	62.14	63.04	3,897,858
2024-02-19	67.30	67.92	64.52	64.52	1,751,813
2024-02-16	68.98	71.26	66.90	67.28	2,122,551
2024-02-15	68.40	69.86	67.74	68.70	3,573,540
2024-02-14	65.40	68.58	64.82	67.82	3,237,380
2024-02-13	66.60	67.36	64.12	64.84	3,327,617
2024-02-12	64.00	68.68	63.00	66.60	4,507,652
2024-02-09	61.58	65.54	61.20	63.06	4,468,449
2024-02-08	62.70	63.20	60.82	61.58	2,501,665
2024-02-07	64.10	64.10	61.62	61.62	2,332,735
2024-02-06	64.00	64.00	61.52	63.12	4,108,254
2024-02-05	65.50	66.68	62.80	63.06	2,391,851
2024-02-02	65.54	67.50	64.46	64.60	3,297,345
2024-02-01	66.06	66.24	63.88	63.88	1,712,631
2024-01-31	68.80	68.96	66.34	66.34	2,208,722
2024-01-30	68.50	69.66	66.08	68.98	1,732,961
2024-01-29	68.60	68.60	65.72	67.10	1,406,026
2024-01-26	66.78	67.90	66.72	67.70	3,164,119
2024-01-25	67.60	68.60	66.74	66.92	1,495,984
2024-01-24	66.68	68.10	65.02	67.86	3,380,976
2024-01-23	66.50	66.80	64.54	64.70	3,933,261
2024-01-22	67.94	68.64	66.00	66.00	3,723,910
2024-01-19	69.50	69.56	66.00	66.36	6,471,813
2024-01-18	70.50	71.00	68.08	69.12	3,251,781
2024-01-17	74.30	74.30	69.18	70.00	5,134,108
2024-01-16	67.48	75.12	67.44	74.14	10,936,920
2024-01-15	67.60	68.44	66.00	67.16	3,172,311
2024-01-12	70.18	70.18	67.42	67.70	2,736,888
2024-01-11	72.66	73.02	67.30	67.78	4,420,846
2024-01-10	71.22	72.02	70.64	71.64	2,492,405
2024-01-09	73.60	73.66	70.32	71.22	4,250,949
2024-01-08	72.88	74.02	71.30	74.02	2,512,495
2024-01-05	72.40	74.58	70.98	74.10	2,896,274
2024-01-04	76.14	76.14	70.28	74.08	6,742,940
2024-01-03	73.08	75.88	70.66	74.34	8,194,755
2024-01-02	87.20	88.24	74.36	74.72	7,596,959
2024-01-01	85.16	85.16	85.16	85.16	0
2023-12-29	86.02	88.18	84.70	85.16	1,016,195
2023-12-28	84.58	88.98	84.58	87.64	1,997,317
2023-12-27	80.56	87.04	80.56	87.04	2,868,135
2023-12-26	81.76	81.76	81.76	81.76	0
2023-12-25	81.76	81.76	81.76	81.76	0
2023-12-22	80.78	83.22	80.78	81.76	2,015,743
2023-12-21	83.50	84.44	82.10	82.80	1,773,238
2023-12-20	88.20	88.32	84.58	84.64	2,643,769
2023-12-19	83.74	88.00	83.74	86.50	2,429,076
2023-12-18	84.60	88.22	84.48	86.00	2,189,292
2023-12-15	87.48	89.76	84.70	86.04	5,469,032
2023-12-14	83.02	88.00	83.02	86.40	4,517,992
2023-12-13	81.00	84.70	81.00	82.04	1,479,672
2023-12-12	84.08	88.32	82.50	82.50	2,727,007
2023-12-11	80.80	86.44	80.80	86.38	3,622,644
2023-12-08	76.70	84.26	76.70	83.26	4,144,213
2023-12-07	80.20	80.70	77.46	78.10	3,332,962
2023-12-06	78.90	80.24	78.08	78.38	3,185,547
2023-12-05	79.00	79.06	76.00	78.08	1,909,735
2023-12-04	77.32	82.50	77.32	78.24	5,163,371
2023-12-01	78.08	78.92	75.08	78.46	1,807,620
2023-11-30	80.50	80.50	75.90	76.18	3,731,943
2023-11-29	79.32	80.48	77.80	79.86	2,505,847
2023-11-28	78.50	78.50	75.70	78.30	1,663,364
2023-11-27	78.26	78.86	76.64	78.38	1,467,296
2023-11-24	77.50	79.34	76.62	78.02	1,463,987
2023-11-23	75.00	78.30	75.00	77.82	1,442,743
2023-11-22	76.00	77.92	75.22	76.76	1,447,508
2023-11-21	79.90	80.00	76.00	76.12	1,568,943
2023-11-20	78.20	79.60	77.82	78.90	1,976,823
2023-11-17	74.00	78.86	74.00	78.72	2,921,707
2023-11-16	76.40	76.52	73.54	74.04	2,314,949
2023-11-15	75.10	79.84	75.10	76.58	6,351,589
2023-11-14	69.90	75.50	67.42	74.22	6,558,091
2023-11-13	68.42	70.18	68.06	68.22	2,189,226
2023-11-10	69.00	69.66	66.98	68.42	2,173,137
2023-11-09	67.50	71.36	67.10	69.84	2,760,748
2023-11-08	68.62	70.58	68.50	68.80	1,088,809
2023-11-07	68.18	70.76	68.02	70.06	2,286,851
2023-11-06	72.82	72.94	69.26	69.44	2,411,301
2023-11-03	72.00	73.12	70.00	72.22	3,068,003
2023-11-02	68.16	72.64	68.16	70.58	3,220,277
2023-11-01	70.00	70.10	68.22	69.18	2,291,130
2023-10-31	67.34	70.00	66.78	69.92	3,325,978
2023-10-30	63.70	66.80	63.70	63.04	1,920,737
2023-10-27	60.60	63.64	60.60	63.04	2,898,078
2023-10-26	60.96	64.04	60.84	62.00	2,296,389
2023-10-25	64.56	64.66	61.46	62.72	3,055,193
2023-10-24	64.56	67.64	64.56	65.46	2,831,193
2023-10-23	64.60	66.40	63.26	66.04	2,062,130
2023-10-20	65.08	67.00	63.86	66.24	3,131,895
2023-10-19	67.00	67.60	65.94	66.12	1,377,461
2023-10-18	72.00	72.00	66.46	67.72	5,431,045
2023-10-17	64.96	73.00	62.10	69.76	6,282,616
2023-10-16	66.04	68.02	64.32	66.82	2,855,013
2023-10-13	66.50	68.50	65.32	65.56	2,516,803
2023-10-12	68.90	70.20	67.14	67.60	2,017,249
2023-10-11	69.96	71.00	67.52	68.96	2,397,412
2023-10-10	67.16	69.90	66.40	69.18	3,355,725
2023-10-09	70.50	70.50	64.80	65.34	3,367,045
2023-10-06	66.38	70.90	66.38	69.56	3,760,397
2023-10-05	66.98	69.10	65.00	65.64	5,078,585
2023-10-04	65.74	68.44	65.00	65.86	3,679,469
2023-10-03	68.22	69.76	65.46	67.34	4,192,322
2023-10-02	69.10	70.66	67.90	69.78	3,405,934
2023-09-29	69.70	73.20	69.52	69.84	3,227,149
2023-09-28	75.00	75.26	69.60	71.14	4,057,443
2023-09-27	72.48	77.14	72.00	76.20	4,252,385
2023-09-26	70.08	73.36	68.88	72.20	3,831,813
2023-09-25	67.48	71.60	67.48	70.18	5,556,589
2023-09-22	68.08	69.78	65.76	69.16	3,951,861
2023-09-21	69.70	69.70	65.34	67.16	4,286,387
2023-09-20	70.00	71.30	67.26	68.00	3,985,238
2023-09-19	65.76	70.88	65.76	68.60	4,216,384
2023-09-18	67.80	68.92	65.50	67.46	4,911,241
2023-09-15	70.50	71.58	65.30	67.58	11,370,602
2023-09-14	84.50	84.86	64.28	68.86	35,144,077
2023-09-13	93.96	93.96	86.18	87.54	4,497,881
2023-09-12	89.40	93.24	88.88	92.02	14,813,501
2023-09-11	87.42	88.82	85.18	88.12	3,577,364
2023-09-08	94.12	94.12	85.20	85.40	5,006,977
2023-09-07	93.80	94.60	91.64	91.64	2,509,022
2023-09-06	95.62	98.96	95.04	95.26	1,978,943
2023-09-05	95.18	98.54	95.18	96.78	3,382,801
2023-09-04	99.40	100.80	97.00	97.58	1,913,769
2023-09-01	97.20	101.75	97.20	98.68	3,118,829
2023-08-31	97.78	100.25	94.10	98.50	15,253,150
2023-08-30	93.00	95.78	92.02	95.42	1,878,252
2023-08-29	89.86	96.10	89.46	94.16	4,053,573
2023-08-28	87.82	87.82	87.82	87.82	0
2023-08-25	94.90	94.90	86.90	87.82	2,676,243
2023-08-24	89.70	93.38	88.50	92.22	2,527,470
2023-08-23	87.30	88.48	85.76	88.48	2,089,051
2023-08-22	86.90	90.82	86.02	86.36	2,494,670
2023-08-21	88.88	90.48	83.98	85.94	4,071,039
2023-08-18	96.76	96.76	85.70	88.98	9,016,687
2023-08-17	98.90	102.25	95.56	96.30	2,750,185
2023-08-16	98.02	100.95	97.70	99.72	1,701,795
2023-08-15	97.40	99.88	96.54	99.08	2,517,507
2023-08-14	102.75	103.60	96.28	97.40	3,245,745
2023-08-11	103.85	104.40	102.05	102.80	2,580,301
2023-08-10	106.75	106.90	102.90	104.70	2,720,945
2023-08-09	107.70	107.70	103.80	104.00	2,797,430
2023-08-08	105.00	108.00	103.35	104.90	4,603,306
2023-08-07	103.85	110.25	103.85	105.75	3,446,952
2023-08-04	100.00	106.35	99.68	106.25	3,766,283
2023-08-03	99.64	102.20	98.54	100.70	2,646,841
2023-08-02	103.50	103.50	99.32	100.10	2,480,665
2023-08-01	103.10	103.55	101.20	101.95	2,782,850
2023-07-31	106.00	106.00	102.80	103.10	2,729,229
2023-07-28	102.75	105.55	100.00	103.95	2,804,860
2023-07-27	101.00	107.20	101.00	105.30	3,748,436
2023-07-26	102.30	104.10	95.84	102.75	5,667,541
2023-07-25	96.50	100.00	95.66	99.02	3,011,913
2023-07-24	94.56	99.66	93.00	96.96	2,835,443
2023-07-21	109.20	109.95	94.00	97.10	9,895,086
2023-07-20	103.30	108.00	102.75	107.10	4,295,738
2023-07-19	104.00	108.50	102.40	104.00	5,407,530
2023-07-18	99.00	104.85	97.66	104.00	6,372,599
2023-07-17	95.86	100.90	94.84	98.76	4,989,137
2023-07-14	96.14	98.96	94.90	97.72	4,294,764
2023-07-13	97.36	101.40	95.86	97.70	7,003,611
2023-07-12	93.80	103.15	92.82	95.02	9,957,732
2023-07-11	87.90	94.92	87.20	93.90	9,036,155
2023-07-10	84.24	87.88	83.14	87.20	4,757,643
2023-07-07	79.90	84.92	78.94	84.18	2,781,497
2023-07-06	84.82	86.18	79.68	79.70	4,794,703
2023-07-05	84.36	86.60	82.56	86.02	2,980,355
2023-07-04	83.82	84.60	82.22	83.50	1,998,432
2023-07-03	80.16	87.38	80.16	84.52	6,373,183
2023-06-30	77.82	82.68	77.64	81.50	4,414,318
2023-06-29	77.50	79.60	76.36	78.34	3,908,533
2023-06-28	78.00	78.80	75.38	75.60	3,161,896
2023-06-27	77.78	79.00	75.14	76.70	2,271,818
2023-06-26	74.06	78.60	74.00	78.00	3,056,928
2023-06-23	75.00	79.42	74.80	76.00	3,165,717
2023-06-22	77.00	77.00	70.46	74.60	8,375,770
2023-06-21	76.50	81.20	74.00	77.84	16,766,293
2023-06-20	73.98	74.74	69.52	72.90	4,220,847
2023-06-19	71.64	73.20	70.00	72.84	4,051,051
2023-06-16	68.90	74.30	68.90	72.84	7,676,464
2023-06-15	65.50	68.40	65.50	68.20	3,620,777
2023-06-14	67.50	69.64	65.42	66.12	4,596,034
2023-06-13	65.06	68.36	64.60	68.00	5,519,700
2023-06-12	62.08	65.10	62.08	64.02	3,000,451
2023-06-09	62.50	64.08	61.76	61.96	2,815,954
2023-06-08	60.86	63.54	60.86	63.54	3,234,197
2023-06-07	63.90	66.00	61.64	62.10	4,215,513
2023-06-06	62.00	64.00	60.92	62.76	3,303,240
2023-06-05	62.70	65.98	62.70	63.56	4,117,030
2023-06-02	61.64	64.28	61.42	63.82	4,337,242
2023-06-01	62.48	62.48	59.10	60.68	4,358,010
2023-05-31	62.88	62.88	59.46	61.78	9,506,686
2023-05-30	60.96	64.64	60.86	61.52	7,565,212
2023-05-29	59.24	59.24	59.24	59.24	0
2023-05-26	57.74	60.10	56.64	59.24	5,603,570
2023-05-25	59.06	59.06	55.80	56.58	3,709,011
2023-05-24	58.88	58.88	56.42	57.80	3,546,810
2023-05-23	59.50	59.98	56.32	57.76	4,643,941
2023-05-22	57.40	62.86	56.96	58.12	4,044,225
2023-05-19	61.24	61.88	57.40	57.40	6,254,777
2023-05-18	59.00	63.84	59.00	61.36	6,562,971
2023-05-17	59.92	61.00	57.56	59.52	7,184,044
2023-05-16	61.90	63.90	58.04	61.66	9,422,760
2023-05-15	61.68	63.22	57.92	61.42	13,705,299
2023-05-12	60.00	71.62	57.70	62.90	40,002,951
2023-05-11	81.16	84.68	74.40	74.74	19,622,893
2023-05-10	84.46	90.46	77.66	82.22	21,666,672
2023-05-09	97.66	100.35	81.64	83.40	18,449,042
2023-05-08	98.40	98.40	98.40	98.40	0
2023-05-05	94.22	102.25	93.34	98.40	15,102,110
2023-05-04	116.10	116.10	81.00	95.18	38,271,028
2023-05-03	116.25	118.10	111.10	116.20	23,142,288
2023-05-02	100.40	117.00	100.40	117.00	24,886,349
2023-05-01	99.98	99.98	99.98	99.98	0
2023-04-28	97.66	100.50	93.58	99.98	11,537,344
2023-04-27	90.88	97.92	90.26	96.76	12,189,506
2023-04-26	92.74	93.00	89.54	91.32	8,395,825
2023-04-25	97.66	98.22	90.54	92.72	15,655,902
2023-04-24	91.00	99.54	91.00	98.00	16,936,317
2023-04-21	85.44	92.50	85.26	89.20	15,619,973
2023-04-20	85.18	87.80	82.44	85.00	5,748,637
2023-04-19	76.94	86.00	75.62	84.98	15,940,840
2023-04-18	87.00	92.00	76.60	76.76	34,433,079
2023-04-17	64.60	97.30	64.60	95.76	38,871,525
2023-04-14	63.20	67.82	63.20	66.10	4,735,591
2023-04-13	62.02	65.00	62.00	64.92	3,922,487
2023-04-12	64.50	67.16	62.94	63.28	4,429,482
2023-04-11	64.20	67.46	63.06	64.00	4,441,602
2023-04-10	65.02	65.02	65.02	65.02	0
2023-04-07	65.02	65.02	65.02	65.02	0
2023-04-06	64.76	68.56	64.74	65.02	6,758,127
2023-04-05	66.66	66.66	63.08	63.70	6,957,707
2023-04-04	69.54	69.68	66.68	67.24	11,467,032
2023-04-03	68.54	69.74	67.50	69.30	8,329,811
2023-03-31	66.46	69.64	66.46	67.50	9,633,673
2023-03-30	63.46	68.90	63.46	67.56	9,717,000
2023-03-29	62.78	64.10	61.62	63.82	8,990,237
2023-03-28	63.10	63.10	58.66	61.14	7,369,594
2023-03-27	60.50	63.98	59.84	61.38	6,574,207
2023-03-24	64.00	64.00	60.82	60.82	6,706,104
2023-03-23	61.56	64.04	59.70	62.42	9,132,303
2023-03-22	58.56	64.72	57.78	62.34	11,420,404
2023-03-21	55.20	60.20	54.38	58.36	7,379,281
2023-03-20	52.84	55.62	50.64	54.18	10,519,443
2023-03-17	57.96	58.98	54.42	54.56	6,049,396
2023-03-16	57.50	59.60	55.64	58.04	5,941,422
2023-03-15	60.38	60.94	55.32	56.86	12,340,641
2023-03-14	60.64	63.38	59.50	61.60	2,510,475
2023-03-13	62.90	64.56	58.42	60.34	5,613,018
2023-03-10	61.00	65.00	58.84	62.08	4,976,379
2023-03-09	66.00	66.00	62.34	63.00	4,458,324
2023-03-08	70.74	70.74	64.50	66.26	6,137,380
2023-03-07	73.10	75.04	67.58	69.42	8,701,105
2023-03-06	67.00	74.40	67.00	72.88	9,497,041
2023-03-03	64.70	69.44	64.00	67.56	8,179,101
2023-03-02	59.64	65.50	59.40	65.22	14,129,508
2023-03-01	57.90	60.64	57.16	59.62	8,420,092
2023-02-28	56.40	58.16	54.98	57.94	5,270,095
2023-02-27	54.74	56.08	53.40	55.44	2,758,044
2023-02-24	57.78	57.78	52.86	54.16	5,352,084
2023-02-23	56.06	58.08	55.64	56.56	3,267,079
2023-02-22	56.82	57.14	55.40	55.96	4,205,197
2023-02-21	58.50	59.80	57.50	57.68	3,999,927
2023-02-20	61.90	62.18	59.00	59.92	2,891,283
2023-02-17	57.60	60.98	56.14	60.84	7,367,465
2023-02-16	57.30	59.52	56.84	59.00	3,667,974
2023-02-15	56.62	59.44	56.40	57.16	5,347,136
2023-02-14	57.98	59.36	56.36	57.76	4,678,169
2023-02-13	56.66	59.00	55.22	57.28	7,570,367
2023-02-10	55.90	56.32	54.90	55.00	6,805,145
2023-02-09	59.46	59.54	56.98	57.08	3,941,429
2023-02-08	59.50	62.00	59.22	59.22	7,046,236
2023-02-07	61.00	61.00	57.80	58.46	4,791,718
2023-02-06	63.00	63.00	59.86	59.86	5,094,490
2023-02-03	62.50	63.06	58.78	63.06	6,127,797
2023-02-02	60.04	62.50	59.64	61.96	7,339,714
2023-02-01	57.24	61.56	57.24	58.06	8,846,942
2023-01-31	54.56	58.52	54.56	57.98	8,106,876
2023-01-30	54.52	55.50	52.66	54.44	7,800,987
2023-01-27	52.68	55.34	51.50	55.34	7,456,102
2023-01-26	54.24	55.18	51.86	52.50	6,168,771
2023-01-25	54.46	55.20	51.02	53.12	4,616,261
2023-01-24	53.56	55.80	53.18	54.78	6,375,061
2023-01-23	54.38	56.02	52.50	54.50	5,812,902
2023-01-20	50.00	54.82	50.00	54.54	6,606,491
2023-01-19	54.54	54.54	48.85	49.45	10,283,740
2023-01-18	53.06	55.54	49.02	53.50	16,544,815
2023-01-17	62.50	70.00	53.82	53.84	44,407,287
2023-01-16	67.76	70.06	64.10	68.46	7,357,528
2023-01-13	65.00	67.98	63.60	66.08	6,513,854
2023-01-12	60.00	65.70	59.42	64.80	9,133,065
2023-01-11	56.80	61.84	56.80	59.86	5,650,145
2023-01-10	56.26	57.28	55.16	56.92	4,509,855
2023-01-09	49.49	58.74	49.49	56.94	12,988,101
2023-01-06	48.89	49.81	46.87	48.27	5,173,560
2023-01-05	48.86	51.32	48.50	49.36	4,906,204
2023-01-04	46.00	48.63	46.00	48.40	5,502,623
2023-01-03	44.85	48.14	44.08	46.77	6,802,797
2023-01-02	43.90	43.90	43.90	43.90	0
2022-12-30	43.35	46.40	42.80	43.90	3,572,114
2022-12-29	42.49	44.70	40.72	44.50	13,790,204
2022-12-28	47.18	48.26	43.12	43.12	13,523,837
2022-12-27	47.83	47.83	47.83	47.83	0
2022-12-26	47.83	47.83	47.83	47.83	0
2022-12-23	50.68	50.68	46.00	47.83	4,012,139
2022-12-22	54.00	55.24	49.67	49.97	8,222,687
2022-12-21	52.00	54.48	51.66	53.50	4,777,606
2022-12-20	52.30	53.68	50.90	52.06	3,105,598
2022-12-19	51.10	54.38	50.64	53.12	3,133,728
2022-12-16	54.80	55.12	51.26	52.28	5,807,123
2022-12-15	56.60	57.76	55.00	55.00	5,403,621
2022-12-14	61.42	61.56	58.12	58.86	2,455,204
2022-12-13	57.44	63.10	55.00	63.00	9,201,068
2022-12-12	59.30	59.30	56.92	57.40	3,842,933
2022-12-09	59.50	62.00	58.76	59.30	4,290,694
2022-12-08	59.00	61.64	59.00	60.00	3,154,646
2022-12-07	59.20	60.96	57.94	59.44	7,703,441
2022-12-06	63.90	63.90	59.40	59.42	7,703,406
2022-12-05	64.74	65.74	63.10	63.40	3,366,621
2022-12-02	65.64	67.48	63.00	64.50	5,494,654
2022-12-01	70.00	71.32	67.44	68.12	3,753,877
2022-11-30	63.00	68.38	63.00	67.88	5,909,724
2022-11-29	66.30	67.50	63.26	63.46	3,632,585
2022-11-28	68.00	70.48	66.68	66.68	3,465,516
2022-11-25	72.50	72.50	67.50	69.14	5,533,864
2022-11-24	66.00	72.70	66.00	72.26	6,688,142
2022-11-23	62.40	66.26	62.40	65.72	4,049,442
2022-11-22	62.34	64.88	61.16	63.06	4,951,043
2022-11-21	65.22	66.80	63.02	63.16	4,923,581
2022-11-18	68.16	69.14	65.60	66.44	4,663,884
2022-11-17	66.60	69.62	66.30	66.58	4,148,602
2022-11-16	74.52	74.52	66.90	67.46	9,460,867
2022-11-15	77.00	77.02	73.02	73.02	4,769,713
2022-11-14	76.48	79.24	72.60	77.00	9,933,544
2022-11-11	70.50	79.62	70.50	78.30	16,972,541
2022-11-10	64.90	75.28	63.14	70.52	12,569,858
2022-11-09	68.52	71.60	65.20	65.56	9,970,079
2022-11-08	63.00	70.50	62.98	69.68	12,631,731
2022-11-07	59.22	64.80	58.00	64.30	6,446,441
2022-11-04	56.36	60.50	55.72	60.08	6,975,752
2022-11-03	55.10	56.20	53.70	55.40	3,377,758
2022-11-02	61.84	61.84	55.70	55.82	5,160,104
2022-11-01	54.50	61.04	53.94	59.30	9,457,667
2022-10-31	57.50	58.20	52.46	53.20	5,677,697
2022-10-28	60.80	61.00	55.60	56.46	9,035,837
2022-10-27	61.50	64.94	61.00	62.00	14,527,531
2022-10-26	53.22	60.28	53.08	60.00	9,870,345
2022-10-25	50.00	56.50	50.00	54.82	22,624,233
2022-10-24	48.28	50.22	44.34	46.49	19,037,820
2022-10-21	52.84	53.50	48.01	49.13	17,332,619
2022-10-20	57.78	61.80	53.42	54.68	25,905,700
2022-10-19	49.90	58.90	48.03	58.46	22,382,408
2022-10-18	50.00	52.60	48.44	50.32	25,381,321
2022-10-17	40.60	47.31	38.57	45.84	12,760,096
2022-10-14	38.97	41.23	37.99	40.59	17,506,087
2022-10-13	33.55	38.50	33.55	38.15	18,250,892
2022-10-12	32.59	34.39	32.24	34.24	10,376,131
2022-10-11	33.06	33.21	31.54	32.76	8,917,475
2022-10-10	35.00	35.70	32.08	32.33	26,642,426
2022-10-07	37.00	37.57	35.56	35.80	9,524,765
2022-10-06	37.42	38.68	36.89	37.49	6,932,115
2022-10-05	39.90	39.90	36.65	36.65	12,503,248
2022-10-04	37.30	39.74	36.91	39.71	8,243,179
2022-10-03	37.96	38.02	35.80	36.57	9,549,297
2022-09-30	35.64	39.20	35.54	37.72	12,159,632
2022-09-29	39.72	40.00	35.94	36.47	15,054,980
2022-09-28	39.46	40.86	35.67	40.70	20,299,866
2022-09-27	39.16	40.94	39.00	40.20	7,462,545
2022-09-26	39.35	40.75	37.85	40.17	8,463,576
2022-09-23	39.37	40.95	38.76	39.46	12,883,697
2022-09-22	40.40	42.57	39.99	41.82	9,331,007
2022-09-21	39.80	42.51	39.80	41.47	8,116,537
2022-09-20	42.02	42.82	39.05	40.47	22,406,930
2022-09-19	43.08	43.08	43.08	43.08	0
2022-09-16	39.00	43.60	38.70	43.08	28,852,358
2022-09-15	42.90	47.39	37.26	40.00	85,171,327
2022-09-14	51.60	51.78	48.41	49.00	12,549,441
2022-09-13	53.08	54.02	51.00	51.18	6,092,450
2022-09-12	53.20	54.26	52.20	54.14	4,028,754
2022-09-09	54.48	54.48	51.74	53.26	5,442,993
2022-09-08	51.84	54.16	51.48	53.28	6,850,581
2022-09-07	51.80	53.72	51.80	52.84	2,993,097
2022-09-06	51.50	54.78	51.50	52.76	4,935,256
2022-09-05	54.26	54.60	50.72	52.98	6,098,535
2022-09-02	53.00	55.06	51.34	55.00	8,510,442
2022-09-01	54.30	54.86	51.80	52.40	4,422,160
2022-08-31	56.76	57.38	54.08	55.00	6,680,808
2022-08-30	60.30	61.12	56.00	56.24	9,279,042
2022-08-29	60.14	60.14	60.14	60.14	0
2022-08-26	60.50	63.38	60.00	60.14	3,800,388
2022-08-25	62.24	62.48	59.88	61.52	2,969,101
2022-08-24	60.86	62.22	59.36	61.44	4,884,371
2022-08-23	61.84	62.14	60.08	60.86	4,340,442
2022-08-22	61.60	63.10	61.04	61.30	4,571,938
2022-08-19	63.02	65.48	61.90	63.00	6,123,447
2022-08-18	67.50	68.28	62.42	63.86	16,412,495
2022-08-17	70.00	70.68	67.72	68.96	12,269,890
2022-08-16	68.00	70.34	67.90	70.22	4,454,761
2022-08-15	70.00	70.00	66.32	67.54	2,682,477
2022-08-12	69.90	71.10	66.68	69.56	4,774,956
2022-08-11	67.88	70.20	65.32	69.00	8,961,432
2022-08-10	63.10	67.12	61.00	66.92	12,480,874
2022-08-09	65.88	67.56	62.20	62.92	7,814,645
2022-08-08	67.08	67.08	63.78	66.24	5,108,058
2022-08-05	69.16	69.16	65.42	65.62	4,134,578
2022-08-04	68.00	70.40	66.80	67.60	6,123,333
2022-08-03	65.50	68.40	64.60	68.26	9,558,720
2022-08-02	68.00	68.52	65.00	65.92	10,162,310
2022-08-01	70.56	70.56	68.20	69.66	4,639,074
2022-07-29	68.98	71.52	68.46	68.46	8,096,097
2022-07-28	68.90	70.00	65.76	67.12	6,944,439
2022-07-27	68.02	68.60	65.06	67.62	14,979,440
2022-07-26	71.84	71.84	66.00	66.00	12,712,008
2022-07-25	71.56	71.56	69.30	70.00	5,818,049
2022-07-22	71.72	73.92	70.02	70.56	9,352,781
2022-07-21	71.00	74.80	68.96	71.68	10,181,968
2022-07-20	73.44	73.44	70.00	70.00	8,568,752
2022-07-19	74.92	76.34	69.88	71.74	12,635,139
2022-07-18	74.08	78.32	74.08	77.22	3,885,831
2022-07-15	71.80	76.18	71.80	74.92	5,568,946
2022-07-14	73.94	75.76	70.54	71.72	6,638,578
2022-07-13	75.00	76.32	71.54	73.08	7,536,952
2022-07-12	76.00	77.86	75.52	76.48	4,588,917
2022-07-11	80.58	81.24	77.00	77.06	4,283,541
2022-07-08	82.04	82.28	79.28	82.10	3,913,925
2022-07-07	81.24	82.24	78.60	81.76	3,690,944
2022-07-06	76.50	81.26	76.50	80.16	5,057,106
2022-07-05	82.04	82.04	74.70	76.18	7,259,504
2022-07-04	83.02	85.04	79.58	80.44	3,990,326
2022-07-01	81.02	84.46	79.36	83.74	8,289,540
2022-06-30	79.08	84.70	76.40	82.44	6,496,560
2022-06-29	82.74	82.74	77.32	78.86	9,992,604
2022-06-28	87.50	87.62	81.32	81.32	9,537,808
2022-06-27	85.00	88.74	81.48	85.22	11,365,080
2022-06-24	83.00	86.04	78.00	82.60	13,071,318
2022-06-23	75.60	83.70	74.02	83.00	11,769,632
2022-06-22	72.64	74.52	69.72	74.52	12,037,691
2022-06-21	75.00	75.00	69.98	73.62	10,129,725
2022-06-20	77.66	79.00	71.82	73.22	13,736,450
2022-06-17	74.72	83.34	73.24	75.86	21,897,400
2022-06-16	90.00	95.00	70.78	74.40	43,084,659
2022-06-15	104.00	108.50	101.60	104.85	10,438,454
2022-06-14	115.60	115.60	103.00	103.20	9,701,487
2022-06-13	120.00	121.40	109.20	112.50	11,956,041
2022-06-10	129.55	132.65	120.45	124.00	17,412,832
2022-06-09	138.40	138.40	129.00	130.65	10,804,318
2022-06-08	138.20	141.15	136.80	138.90	3,521,419
2022-06-07	144.00	144.35	137.50	139.60	4,603,810
2022-06-06	146.70	150.20	143.25	144.30	4,434,096
2022-06-03	144.85	144.85	144.85	144.85	0
2022-06-02	144.85	144.85	144.85	144.85	0
2022-06-01	145.75	152.30	142.95	144.85	7,290,853
2022-05-31	150.90	150.90	141.40	146.55	33,984,591
2022-05-30	153.50	153.50	144.75	150.90	4,761,818
2022-05-27	157.90	158.70	151.50	151.95	9,439,371
2022-05-26	145.85	159.00	145.85	158.95	9,092,483
2022-05-25	134.40	149.70	130.05	149.70	12,827,377
2022-05-24	139.65	143.45	135.50	136.80	11,204,407
2022-05-23	149.55	154.50	139.00	139.05	18,291,812
2022-05-20	140.30	153.25	138.60	145.00	34,695,852
2022-05-19	118.20	121.50	111.75	116.45	25,335,724
2022-05-18	124.00	126.15	120.50	121.00	5,757,104
2022-05-17	120.50	127.45	119.00	122.85	11,024,239
2022-05-16	114.00	120.55	114.00	118.25	10,292,511
2022-05-13	113.55	118.70	112.90	116.45	8,284,201
2022-05-12	107.70	112.15	102.30	111.85	8,677,350
2022-05-11	105.50	110.20	104.70	107.90	8,925,530
2022-05-10	103.50	106.85	101.75	103.70	10,075,954
2022-05-09	106.65	108.65	102.35	103.05	9,038,784
2022-05-06	105.30	110.90	103.90	108.80	7,112,089
2022-05-05	110.80	114.55	107.00	107.00	7,848,153
2022-05-04	110.65	113.15	107.80	107.90	6,982,200
2022-05-03	108.60	115.95	106.50	113.40	9,209,155
2022-05-02	107.65	107.65	107.65	107.65	0
2022-04-29	106.00	112.50	105.35	107.65	9,035,236
2022-04-28	103.70	106.45	101.05	105.00	21,777,755
2022-04-27	108.00	109.00	101.30	102.45	10,780,455
2022-04-26	115.00	120.00	104.45	106.65	18,281,968
2022-04-25	104.50	116.80	103.00	116.25	13,399,700
2022-04-22	109.80	115.90	103.80	105.90	18,581,281
2022-04-21	105.00	116.55	94.88	110.00	29,299,781
2022-04-20	92.72	101.95	91.70	94.92	12,553,179
2022-04-19	93.00	93.78	88.20	92.72	19,384,453
2022-04-18	95.14	95.14	95.14	95.14	0
2022-04-15	95.14	95.14	95.14	95.14	0
2022-04-14	91.06	95.76	90.96	95.14	6,940,122
2022-04-13	94.58	94.58	90.42	91.06	5,548,065
2022-04-12	91.50	94.88	88.12	94.38	8,645,001
2022-04-11	92.78	93.12	86.72	90.16	8,737,702
2022-04-08	88.50	92.34	88.00	91.74	7,364,003
2022-04-07	91.50	94.56	88.94	88.96	4,373,548
2022-04-06	97.74	97.80	89.04	90.22	5,686,777
2022-04-05	97.90	99.88	93.02	95.38	5,378,531
2022-04-04	92.00	96.78	90.94	96.78	4,074,195
2022-04-01	93.00	96.86	91.10	91.80	4,821,164
2022-03-31	96.55	97.45	92.00	92.00	7,087,417
2022-03-30	97.75	99.50	93.40	96.05	9,062,487
2022-03-29	85.85	96.55	85.60	96.55	8,100,143
2022-03-28	84.00	88.20	82.00	86.65	5,290,038
2022-03-25	85.30	87.50	83.10	83.65	5,230,717
2022-03-24	87.80	87.80	83.70	85.40	4,594,993
2022-03-23	89.65	91.40	85.75	86.70	4,303,459
2022-03-22	91.50	91.90	86.30	89.35	8,359,680
2022-03-21	96.90	97.00	88.90	88.95	5,799,081
2022-03-18	90.65	95.75	89.00	95.75	6,909,258
2022-03-17	92.60	96.55	89.90	91.55	6,639,350
2022-03-16	83.30	91.70	83.30	91.70	8,054,495
2022-03-15	85.35	89.15	80.90	82.55	6,110,072
2022-03-14	87.00	90.15	85.55	87.25	6,397,705
2022-03-11	85.25	89.75	84.55	86.80	5,107,471
2022-03-10	91.05	92.20	85.10	85.10	5,953,425
2022-03-09	81.90	91.40	79.80	89.90	9,371,377
2022-03-08	78.95	82.55	77.55	80.00	5,358,759
2022-03-07	81.70	82.45	70.50	80.00	10,555,925
2022-03-04	86.50	90.85	82.60	82.60	7,810,204
2022-03-03	101.70	101.70	87.90	88.65	9,652,497
2022-03-02	103.80	103.80	97.65	98.70	5,119,110
2022-03-01	107.00	107.00	98.70	101.30	8,947,192
2022-02-28	102.00	107.20	98.00	107.00	7,688,233
2022-02-25	98.15	105.10	97.40	101.30	10,032,508
2022-02-24	91.70	97.75	86.00	97.00	19,902,951
2022-02-23	102.60	102.80	95.00	96.15	8,788,399
2022-02-22	101.20	109.40	98.45	101.50	10,601,198
2022-02-21	112.00	112.70	102.10	103.40	12,812,664
2022-02-18	116.00	116.00	111.40	113.40	10,576,277
2022-02-17	118.00	120.40	116.10	117.00	5,452,125
2022-02-16	122.20	123.40	118.20	119.00	4,562,702
2022-02-15	123.50	126.40	118.80	122.20	5,827,500
2022-02-14	126.00	126.30	121.00	123.80	5,309,971
2022-02-11	130.00	134.20	127.30	130.40	4,620,500
2022-02-10	138.00	138.00	128.60	132.20	7,105,221
2022-02-09	133.00	139.00	130.30	136.30	5,173,724
2022-02-08	134.50	134.50	124.40	133.60	11,925,920
2022-02-07	136.00	143.80	122.60	133.60	20,685,947
2022-02-04	117.00	139.50	113.20	135.40	17,014,586
2022-02-03	129.50	129.50	114.20	114.20	8,943,394
2022-02-02	130.00	133.50	126.80	126.80	4,722,150
2022-02-01	133.30	135.30	126.50	129.70	4,809,197
2022-01-31	129.00	133.60	126.90	131.80	6,423,117
2022-01-28	137.00	137.60	125.70	126.50	12,230,860
2022-01-27	129.80	138.70	124.40	136.10	11,578,653
2022-01-26	120.00	136.80	120.00	129.90	13,558,646
2022-01-25	128.40	130.60	118.70	119.70	10,662,084
2022-01-24	148.00	148.10	118.70	121.30	24,413,231
2022-01-21	152.40	153.60	143.90	149.20	11,460,008
2022-01-20	159.00	160.10	148.50	153.70	12,836,872
2022-01-19	169.40	170.20	155.80	157.00	13,081,593
2022-01-18	180.00	184.40	164.60	167.70	18,024,667
2022-01-17	186.30	191.80	181.50	185.60	3,970,783
2022-01-14	196.00	196.00	180.30	180.30	4,401,156
2022-01-13	190.30	195.00	187.00	193.00	7,453,020
2022-01-12	186.00	193.60	184.60	184.60	5,374,379
2022-01-11	183.40	187.10	180.10	182.50	4,167,341
2022-01-10	195.50	197.30	177.40	179.50	11,868,202
2022-01-07	191.00	199.20	191.00	194.40	10,050,804
2022-01-06	202.00	203.80	190.10	191.40	8,083,928
2022-01-05	207.00	215.00	191.90	207.00	13,702,758
2022-01-04	230.00	235.00	206.00	206.20	9,186,341
2022-01-03	229.20	229.20	229.20	229.20	0
2021-12-31	229.00	232.40	223.40	229.20	2,417,216
2021-12-30	221.20	226.00	208.00	225.40	6,796,573
2021-12-29	227.40	235.00	219.20	219.20	6,870,791
2021-12-28	225.00	225.00	225.00	225.00	0
2021-12-27	225.00	225.00	225.00	225.00	0
2021-12-24	231.40	232.60	225.00	225.00	1,996,964
2021-12-23	214.60	230.00	214.60	230.00	5,980,113
2021-12-22	219.20	230.60	211.00	218.00	7,586,446
2021-12-21	206.80	230.40	203.60	215.60	11,790,515
2021-12-20	199.20	225.60	195.50	202.40	18,393,969
2021-12-17	184.40	191.50	178.20	190.00	18,749,443
2021-12-16	170.40	187.30	167.40	180.80	9,484,054
2021-12-15	179.10	180.20	166.00	167.20	11,639,734
2021-12-14	180.00	182.70	178.60	179.90	6,288,562
2021-12-13	196.00	196.20	177.80	180.20	9,054,935
2021-12-10	194.00	205.00	186.80	195.50	21,381,717
2021-12-09	181.60	199.40	179.20	197.20	12,632,469
2021-12-08	183.30	188.90	179.10	181.70	4,765,408
2021-12-07	174.00	181.70	171.70	181.20	3,926,851
2021-12-06	178.40	180.50	170.90	172.70	7,157,125
2021-12-03	179.10	185.40	175.70	178.00	5,887,892
2021-12-02	187.70	187.70	176.70	177.10	8,130,060
2021-12-01	176.10	185.80	175.00	185.00	3,974,804
2021-11-30	180.60	183.90	175.50	176.80	9,343,000
2021-11-29	189.80	189.80	183.40	184.00	3,557,183
2021-11-26	180.00	188.00	171.10	187.30	4,679,025
2021-11-25	186.00	186.00	181.10	182.90	2,781,309
2021-11-24	186.60	187.50	178.70	182.90	4,766,069
2021-11-23	183.80	192.00	178.80	186.20	5,888,021
2021-11-22	195.70	195.70	182.60	184.50	4,303,870
2021-11-19	178.80	200.40	176.90	193.80	8,380,963
2021-11-18	184.30	184.30	175.00	178.20	8,396,090
2021-11-17	177.70	190.80	175.00	181.70	6,434,259
2021-11-16	195.30	198.50	179.00	179.90	9,119,655
2021-11-15	192.00	200.40	187.90	195.90	3,406,427
2021-11-12	194.10	195.50	186.20	191.10	7,170,886
2021-11-11	200.80	204.80	195.30	197.00	4,077,231
2021-11-10	205.40	206.60	199.00	201.80	6,972,619
2021-11-09	200.00	209.00	197.80	205.00	5,722,007
2021-11-08	215.00	218.00	195.10	198.70	11,595,603
2021-11-05	196.50	215.40	196.50	203.80	12,546,188
2021-11-04	195.80	200.40	191.00	196.20	7,852,557
2021-11-03	197.00	200.80	190.00	195.90	10,815,410
2021-11-02	205.00	215.60	197.40	197.40	24,492,208
2021-11-01	223.20	227.60	210.60	217.40	9,949,339
2021-10-29	222.40	228.60	210.20	216.60	13,142,171
2021-10-28	237.80	242.60	220.00	224.00	11,920,239
2021-10-27	246.60	250.80	235.60	237.60	8,130,674
2021-10-26	320.00	325.00	235.00	242.00	20,405,352
2021-10-25	316.20	319.40	304.80	306.80	3,578,019
2021-10-22	317.00	329.80	312.80	315.60	2,532,421
2021-10-21	328.60	331.20	315.00	317.00	3,070,154
2021-10-20	330.80	336.20	324.20	330.00	11,650,574
2021-10-19	350.40	362.00	321.80	325.40	8,693,761
2021-10-18	306.00	369.00	297.60	348.80	16,728,728
2021-10-15	309.60	325.60	282.00	289.40	9,289,657
2021-10-14	285.00	306.60	279.20	305.80	8,085,876
2021-10-13	300.00	310.00	248.60	276.60	25,220,752
2021-10-12	427.20	432.80	281.20	285.00	10,483,449
2021-10-11	456.00	457.00	422.40	436.80	3,180,381
2021-10-08	472.60	472.60	452.80	452.80	3,409,318
2021-10-07	438.00	467.00	430.60	467.00	4,604,067
2021-10-06	419.20	438.60	402.40	434.80	6,463,290
2021-10-05	439.40	439.80	409.60	418.40	4,866,624
2021-10-04	461.80	462.20	421.80	440.00	4,898,632
2021-10-01	512.00	512.00	453.20	455.20	6,884,644
2021-09-30	533.00	535.00	502.50	507.00	3,839,682
2021-09-29	537.50	552.00	529.50	530.00	3,042,478
2021-09-28	545.50	547.00	537.50	540.00	3,625,385
2021-09-27	550.00	551.50	544.00	547.00	6,994,807
2021-09-24	564.00	564.00	545.50	548.50	2,661,852
2021-09-23	590.00	590.00	567.00	567.00	1,953,914
2021-09-22	582.00	596.50	580.00	588.00	9,403,034

Share	Price	Change
Itim Grou (ITIM)	27.50	34.15%
Forgent (FORG)	0.0085	13.33%
Fonix (FNX)	192.50	12.57%
Proservice Bldg (PRO)	2.70	12.5%
Kingfisher (KGF)	339.70	11.12%

Share	Price	Change
Sunda Energy (SNDA)	1.60	-41.82%
Mothercare (MTC)	0.105	-41.67%
Petro Matad (MATD)	0.90	-25.31%
Skinbiotherap. (SBTX)	6.25	-16.67%
Strip Tinning (STG)	23.50	-11.32%

Share	Price	Volume
Forgent (FORG)	0.0085	2,357,622,379
Buccaneer Ergy (BUCE)	0.0125	514,826,305
Premier African Minerals (PREM)	0.00625	482,149,549
80 Mile (80M)	1.15	382,021,216
Tower Resources (TRP)	0.0135	381,068,804