Tullow Oil Share History

Tullow Oil Share Price history. The following table shows end-of-day data TLW historical share prices for Tullow Oil, 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.

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

Date	Open	High	Low	Close	Volume
2026-10-22	10.88	11.50	10.48	10.54	23,523,690
2026-10-21	11.50	12.24	10.42	10.74	17,276,942
2026-10-20	12.50	12.54	11.82	11.86	23,881,012
2026-10-19	11.98	12.66	11.88	12.36	10,225,122
2026-10-16	11.56	12.10	11.18	11.80	17,633,300
2026-10-15	12.50	12.50	11.46	11.56	28,244,310
2026-10-14	12.48	12.88	11.34	12.30	18,378,243
2026-10-13	11.40	12.66	11.06	12.06	48,456,490
2026-10-12	10.30	11.00	10.24	11.00	16,588,279
2026-10-09	10.10	10.80	10.02	10.56	15,725,810
2026-10-08	10.80	11.08	10.06	10.28	25,443,362
2026-10-07	10.40	10.80	10.00	10.38	22,446,548
2026-10-06	9.93	10.68	9.24	10.04	51,341,468
2026-10-05	8.20	9.86	7.87	9.86	65,723,279
2026-10-02	10.50	10.50	7.80	7.80	87,668,897
2026-10-01	10.02	11.00	9.52	10.52	74,848,003
2026-09-30	16.62	16.62	9.40	10.26	198,968,490
2026-09-29	21.00	21.00	19.16	19.50	20,840,250
2026-09-28	21.55	22.05	20.40	21.25	9,938,504
2026-09-25	21.00	22.00	20.75	21.55	6,277,707
2026-09-24	21.90	21.90	20.90	21.75	7,122,285
2026-09-23	21.85	21.85	20.45	21.65	5,829,722
2026-09-22	21.75	21.85	20.40	21.75	6,836,440
2026-09-21	21.85	22.00	21.30	21.50	4,891,722
2026-09-18	21.50	22.25	21.20	22.05	6,835,053
2026-09-17	22.40	22.60	21.25	21.90	11,064,264
2026-09-16	25.00	25.00	22.85	23.00	6,841,398
2026-09-15	24.80	25.00	23.20	24.15	8,346,889
2026-09-14	23.60	24.80	23.35	24.65	17,389,406
2026-09-11	22.00	23.20	22.00	23.00	7,068,294
2026-09-10	22.10	23.40	22.10	23.00	9,626,845
2026-09-09	21.95	23.25	21.90	23.25	23,530,895
2026-09-08	21.80	22.55	21.25	21.25	10,474,739
2026-09-07	21.35	21.75	20.00	21.10	10,202,199
2026-09-04	21.40	21.90	20.80	20.80	6,488,302
2026-09-03	22.60	22.60	21.20	21.20	9,017,056
2026-09-02	22.00	23.00	22.00	22.60	14,884,407
2026-09-01	20.70	23.00	20.70	21.45	28,933,290
2026-08-31	20.50	20.50	20.50	20.50	0
2026-08-28	20.00	20.90	19.96	20.50	19,138,746
2026-08-27	19.00	19.96	18.38	19.96	13,941,414
2026-08-26	20.60	20.60	17.92	18.98	37,225,846
2026-08-25	20.15	21.20	20.15	20.65	13,406,351
2026-08-24	19.60	20.80	19.60	20.45	18,194,230
2026-08-21	19.80	20.60	19.66	20.35	24,237,233
2026-08-20	18.30	20.10	17.98	19.90	34,256,464
2026-08-19	16.90	18.64	16.90	18.44	39,028,703
2026-08-18	15.70	17.20	15.70	17.20	27,915,180
2026-08-17	14.30	15.98	14.30	15.86	24,668,335
2026-08-14	14.44	15.08	14.44	14.76	7,907,745
2026-08-13	14.40	14.85	14.28	14.52	3,703,077
2026-08-12	14.20	15.00	14.20	14.60	4,350,633
2026-08-11	15.00	15.48	14.68	14.72	13,332,472
2026-08-10	14.30	14.72	13.98	14.34	5,704,078
2026-08-07	14.48	14.48	13.70	13.96	4,714,307
2026-08-06	14.80	14.80	13.52	14.00	5,254,755
2026-08-05	15.42	15.42	13.90	14.30	15,602,404
2026-08-04	14.84	16.18	14.84	15.32	16,480,483
2026-08-03	13.90	15.20	13.90	14.86	8,484,114
2026-07-31	14.30	15.44	14.30	15.28	8,483,058
2026-07-30	14.40	15.60	14.40	14.96	14,874,647
2026-07-29	13.66	14.42	13.66	14.34	9,298,714
2026-07-28	13.46	13.80	13.02	13.56	8,203,527
2026-07-27	13.56	13.70	13.30	13.46	10,658,618
2026-07-24	14.54	15.06	14.00	14.32	9,705,087
2026-07-23	14.50	15.58	14.50	15.30	18,876,693
2026-07-22	14.22	14.72	13.70	14.34	11,587,838
2026-07-21	14.00	14.28	13.76	13.90	10,469,926
2026-07-20	13.28	14.10	13.18	14.00	8,279,851
2026-07-17	12.88	13.72	12.88	13.30	5,668,767
2026-07-16	13.30	13.58	12.98	13.42	5,337,442
2026-07-15	13.74	13.90	13.16	13.30	9,184,407
2026-07-14	14.00	14.48	13.42	13.84	12,424,959
2026-07-13	13.00	13.62	12.86	13.58	8,399,095
2026-07-10	13.10	13.10	12.46	12.46	3,792,287
2026-07-09	14.00	14.00	12.78	12.78	12,665,458
2026-07-08	12.76	14.02	12.46	13.80	16,958,418
2026-07-07	12.00	12.98	11.64	12.48	6,385,392
2026-07-06	12.00	12.50	11.84	12.06	7,401,805
2026-07-03	12.00	12.00	11.46	11.84	5,304,096
2026-07-02	11.52	11.86	11.50	11.54	3,959,592
2026-07-01	11.50	11.68	11.36	11.60	4,911,755
2026-06-30	11.98	11.98	10.88	11.58	10,339,803
2026-06-29	11.50	11.70	11.10	11.44	5,257,034
2026-06-26	13.00	13.00	11.06	11.06	10,746,895
2026-06-25	12.30	12.78	12.08	12.52	6,272,584
2026-06-24	11.70	12.34	11.70	12.20	13,972,001
2026-06-23	12.02	12.90	11.60	12.34	15,535,224
2026-06-22	13.50	13.50	12.50	12.88	9,258,001
2026-06-19	12.68	13.06	12.48	12.70	11,093,864
2026-06-18	12.80	12.80	11.92	12.12	19,770,959
2026-06-17	14.20	14.20	12.52	13.28	13,111,995
2026-06-16	13.60	13.60	12.92	12.92	9,694,594
2026-06-15	14.80	14.80	13.30	13.30	21,283,380
2026-06-12	15.14	15.58	14.28	15.54	21,015,654
2026-06-11	16.00	16.64	15.46	15.46	18,500,896
2026-06-10	14.74	16.00	14.70	16.00	9,865,806
2026-06-09	15.96	15.96	14.50	14.70	5,375,491
2026-06-08	15.50	16.44	15.36	15.50	12,497,576
2026-06-05	16.00	16.00	15.24	15.34	5,049,942
2026-06-04	15.68	16.08	15.18	15.80	5,176,331
2026-06-03	16.48	16.74	15.44	15.68	8,024,556
2026-06-02	16.00	16.52	15.60	16.08	7,005,802
2026-06-01	15.30	16.10	14.98	16.10	12,720,084
2026-05-29	15.88	16.10	14.84	15.10	15,045,479
2026-05-28	16.30	16.56	15.78	15.88	6,177,286
2026-05-27	17.00	17.00	15.40	15.78	9,326,152
2026-05-26	16.00	16.80	15.30	16.44	13,800,036
2026-05-25	17.20	17.20	17.20	17.20	0
2026-05-22	16.52	17.26	16.52	17.20	8,458,563
2026-05-21	16.74	17.36	16.52	17.32	11,989,544
2026-05-20	17.10	17.74	16.62	16.84	14,877,400
2026-05-19	17.72	17.84	17.00	17.50	14,853,318
2026-05-18	17.10	18.32	17.10	17.80	36,420,383
2026-05-15	16.80	17.06	16.04	16.60	18,069,128
2026-05-14	16.50	16.50	15.66	16.02	15,528,739
2026-05-13	16.82	17.12	16.32	16.50	17,329,767
2026-05-12	15.46	16.82	15.40	16.82	17,610,099
2026-05-11	14.56	15.72	14.52	15.14	22,158,448
2026-05-08	14.70	15.20	14.12	14.44	27,799,626
2026-05-07	15.30	16.20	14.18	14.32	26,160,964
2026-05-06	18.00	18.00	15.76	16.00	44,799,752
2026-05-05	16.30	19.42	16.30	18.04	64,112,436
2026-05-04	16.20	16.20	16.20	16.20	0
2026-05-01	15.00	16.80	14.84	16.20	36,456,840
2026-04-30	13.92	15.02	13.70	15.02	46,058,557
2026-04-29	12.96	13.62	12.90	13.46	25,429,417
2026-04-28	11.34	13.02	11.34	12.90	35,488,231
2026-04-27	11.00	12.10	11.00	11.58	9,143,794
2026-04-24	12.00	12.54	11.38	11.58	18,938,700
2026-04-23	12.20	12.20	11.40	11.66	2,936,927
2026-04-22	11.10	12.00	11.10	11.86	5,742,880
2026-04-21	11.00	11.70	10.90	11.62	18,335,628
2026-04-20	11.30	12.08	11.30	11.98	18,399,524
2026-04-17	11.50	11.90	10.86	11.00	18,109,920
2026-04-16	11.60	12.20	11.48	11.90	5,243,529
2026-04-15	11.86	12.30	11.54	11.64	6,936,692
2026-04-14	12.78	12.78	12.08	12.08	8,288,076
2026-04-13	12.90	13.14	12.48	12.58	16,893,604
2026-04-10	11.80	12.64	11.80	12.60	5,945,730
2026-04-09	12.34	12.80	12.14	12.60	9,224,316
2026-04-08	11.60	12.62	11.12	12.46	27,306,814
2026-04-07	12.80	13.44	12.80	12.94	29,349,368
2026-04-06	12.86	12.86	12.86	12.86	0
2026-04-03	12.86	12.86	12.86	12.86	0
2026-04-02	12.40	13.08	12.40	12.86	14,898,453
2026-04-01	12.64	12.64	12.00	12.16	14,975,907
2026-03-31	13.34	13.34	12.50	12.90	12,161,674
2026-03-30	12.50	13.62	12.24	13.12	20,215,207
2026-03-27	12.20	12.86	12.20	12.28	14,859,601
2026-03-26	12.80	13.16	12.70	13.00	7,375,815
2026-03-25	12.50	12.70	11.98	12.50	20,700,056
2026-03-24	12.00	13.04	12.00	12.80	11,691,600
2026-03-23	12.90	13.50	11.04	12.20	34,766,210
2026-03-20	13.18	13.38	12.40	12.82	15,880,922
2026-03-19	14.20	14.20	13.02	13.12	25,930,316
2026-03-18	13.00	13.68	12.58	13.04	21,212,264
2026-03-17	14.24	14.24	13.16	13.20	16,898,482
2026-03-16	13.78	14.58	13.34	13.54	27,553,970
2026-03-13	13.80	14.42	13.20	13.50	23,177,056
2026-03-12	13.40	13.96	12.70	13.80	25,284,952
2026-03-11	12.12	13.44	11.84	13.12	31,066,658
2026-03-10	13.32	13.40	12.16	12.20	43,472,448
2026-03-09	13.80	15.52	13.78	14.40	81,048,982
2026-03-06	12.00	13.60	12.00	13.50	41,685,799
2026-03-05	11.68	12.98	11.60	12.70	25,469,017
2026-03-04	13.50	13.94	11.56	11.62	43,077,376
2026-03-03	13.00	14.04	12.78	13.88	58,675,025
2026-03-02	12.00	13.86	11.52	12.78	80,740,370
2026-02-27	9.80	10.72	9.80	10.66	10,241,435
2026-02-26	9.75	10.14	9.65	9.82	6,286,155
2026-02-25	9.99	10.28	9.50	9.77	8,482,891
2026-02-24	10.00	10.34	9.51	9.87	7,865,474
2026-02-23	10.00	11.14	9.79	10.20	24,525,998
2026-02-20	10.50	11.38	9.81	9.91	34,816,925
2026-02-19	8.80	10.88	8.80	10.50	63,458,542
2026-02-18	8.11	8.68	8.11	8.53	5,216,611
2026-02-17	8.65	8.89	8.36	8.45	6,944,013
2026-02-16	8.70	8.74	8.40	8.60	2,288,764
2026-02-13	8.90	9.17	8.20	8.58	10,835,445
2026-02-12	9.48	9.78	8.61	8.80	22,343,927
2026-02-11	8.27	9.40	8.27	9.05	19,694,959
2026-02-10	8.00	8.52	7.88	8.04	8,809,711
2026-02-09	7.80	8.00	7.71	7.81	5,228,205
2026-02-06	8.00	8.00	7.46	7.74	5,830,824
2026-02-05	7.40	7.75	7.37	7.37	4,069,211
2026-02-04	7.64	8.04	7.47	7.50	6,109,042
2026-02-03	7.30	7.93	7.10	7.78	12,182,236
2026-02-02	8.10	8.10	6.70	7.11	14,865,816
2026-01-30	8.78	8.78	8.11	8.11	13,060,382
2026-01-29	8.10	9.46	8.10	8.89	24,100,737
2026-01-28	6.91	8.10	6.91	8.00	43,136,361
2026-01-27	7.12	7.27	6.99	7.00	2,653,128
2026-01-26	6.96	7.21	6.95	7.21	7,652,280
2026-01-23	7.10	7.29	7.02	7.09	7,547,628
2026-01-22	7.15	7.30	6.92	6.92	6,793,853
2026-01-21	7.30	7.30	6.91	7.11	5,406,959
2026-01-20	7.30	7.30	6.73	6.80	5,522,188
2026-01-19	7.22	7.22	6.92	7.09	6,482,413
2026-01-16	7.16	7.60	7.09	7.32	10,051,865
2026-01-15	7.59	7.80	7.00	7.32	9,685,746
2026-01-14	6.70	7.50	6.62	7.50	12,402,906
2026-01-13	6.42	6.70	6.42	6.69	3,571,996
2026-01-12	6.62	6.85	6.42	6.45	5,222,745
2026-01-09	6.97	6.97	6.40	6.49	4,700,174
2026-01-08	6.41	6.72	6.40	6.51	1,267,756
2026-01-07	6.79	6.79	6.40	6.44	3,363,646
2026-01-06	6.52	6.90	6.52	6.78	3,531,083
2026-01-05	6.43	7.05	6.43	6.60	10,452,694
2026-01-02	6.50	6.70	6.42	6.42	4,988,443
2026-01-01	6.05	6.05	6.05	6.05	0
2025-12-31	6.30	6.35	5.91	6.05	2,558,519
2025-12-30	6.10	6.39	6.10	6.22	5,536,101
2025-12-29	5.75	6.25	5.75	6.11	6,465,416
2025-12-26	5.73	5.73	5.73	5.73	0
2025-12-25	5.73	5.73	5.73	5.73	0
2025-12-24	5.67	5.81	5.67	5.73	396,075
2025-12-23	5.60	5.99	5.60	5.64	2,058,752
2025-12-22	6.00	6.00	5.70	5.77	2,247,397
2025-12-19	5.59	6.01	5.59	5.72	5,558,472
2025-12-18	5.50	6.14	5.50	5.94	2,521,659
2025-12-17	5.51	6.03	5.51	5.95	3,518,008
2025-12-16	5.65	6.00	5.60	5.82	4,435,072
2025-12-15	6.00	6.00	5.65	5.65	4,631,968
2025-12-12	6.11	6.22	6.00	6.13	4,618,999
2025-12-11	5.83	6.26	5.83	5.97	6,010,890
2025-12-10	6.04	6.49	5.87	5.98	6,405,349
2025-12-09	6.50	6.65	6.21	6.28	6,802,036
2025-12-08	6.42	7.05	6.24	6.50	11,629,572
2025-12-05	7.16	7.16	6.26	7.01	19,933,752
2025-12-04	7.00	7.30	6.52	7.22	22,439,581
2025-12-03	6.38	7.00	5.79	6.30	24,797,128
2025-12-02	5.94	6.04	5.52	5.98	22,782,647
2025-12-01	4.92	6.10	4.84	6.00	10,644,473
2025-11-28	4.90	5.17	4.70	4.83	12,883,103
2025-11-27	4.95	5.19	4.40	4.83	22,124,805
2025-11-26	3.88	4.80	3.88	4.80	47,078,540
2025-11-25	4.10	4.23	3.51	3.90	59,215,288
2025-11-24	5.10	5.10	4.03	4.09	48,054,515
2025-11-21	7.05	7.05	5.04	5.04	62,672,192
2025-11-20	8.50	8.63	8.18	8.53	5,990,146
2025-11-19	8.29	8.57	8.11	8.23	5,803,310
2025-11-18	8.80	8.80	8.30	8.50	5,529,559
2025-11-17	8.51	8.87	8.51	8.79	1,143,966
2025-11-14	9.15	9.15	8.66	8.80	3,310,880
2025-11-13	9.17	9.17	8.73	8.93	4,595,609
2025-11-12	9.28	9.29	8.97	9.00	5,006,592
2025-11-11	9.02	9.36	9.02	9.17	2,360,432
2025-11-10	9.31	9.46	9.20	9.36	1,438,117
2025-11-07	9.43	9.59	9.00	9.20	4,468,213
2025-11-06	9.27	9.50	9.27	9.40	1,429,661
2025-11-05	9.35	9.51	9.30	9.42	2,491,382
2025-11-04	9.71	9.71	9.28	9.33	3,811,061
2025-11-03	9.69	10.10	9.69	9.77	4,409,702
2025-10-31	10.00	10.16	9.65	9.80	5,779,621
2025-10-30	9.90	10.06	9.71	9.84	3,102,226
2025-10-29	9.99	10.10	9.74	10.00	4,587,148
2025-10-28	10.16	10.28	9.81	9.95	3,552,054
2025-10-27	10.22	10.32	9.82	10.00	5,254,292
2025-10-24	10.18	10.30	9.90	10.16	7,947,361
2025-10-23	9.38	10.26	9.38	9.82	14,545,475
2025-10-22	8.51	9.49	8.51	9.16	10,989,191
2025-10-21	9.78	9.78	8.00	8.30	30,718,547
2025-10-20	9.82	10.08	9.24	9.24	20,468,563
2025-10-17	10.30	10.30	10.00	10.00	3,398,392
2025-10-16	10.16	10.46	10.16	10.20	2,379,376
2025-10-15	10.00	10.42	10.00	10.20	6,544,732
2025-10-14	10.10	10.50	9.94	10.22	10,250,102
2025-10-13	10.50	10.50	10.10	10.18	6,810,426
2025-10-10	10.60	11.00	10.50	10.60	4,786,585
2025-10-09	11.02	11.24	10.66	10.74	3,802,325
2025-10-08	10.68	11.10	10.62	11.10	3,845,729
2025-10-07	11.28	11.28	10.58	10.76	3,621,831
2025-10-06	10.96	11.40	10.64	11.00	10,809,164
2025-10-03	10.24	11.00	10.24	10.68	6,933,335
2025-10-02	10.50	10.52	10.30	10.46	3,227,254
2025-10-01	10.42	10.58	10.28	10.38	3,375,787
2025-09-30	11.10	11.10	10.30	10.42	4,724,995
2025-09-29	11.20	11.20	10.70	10.76	4,298,461
2025-09-26	11.14	11.20	10.90	11.00	3,411,208
2025-09-25	11.46	11.46	10.88	10.88	2,943,553
2025-09-24	10.74	11.28	10.74	11.14	5,516,673
2025-09-23	10.50	10.92	10.50	10.90	3,915,629
2025-09-22	10.90	10.90	10.50	10.50	3,228,206
2025-09-19	10.56	10.82	10.56	10.66	37,914,694
2025-09-18	10.38	10.98	10.38	10.62	3,397,423
2025-09-17	10.42	10.70	10.30	10.48	2,065,195
2025-09-16	10.10	10.64	10.10	10.60	2,374,679
2025-09-15	10.78	10.84	10.22	10.42	2,824,283
2025-09-12	10.00	10.62	9.98	10.52	4,549,904
2025-09-11	10.00	10.46	10.00	10.20	3,601,470
2025-09-10	10.74	10.74	10.10	10.16	5,090,095
2025-09-09	10.42	10.78	10.18	10.60	7,909,449
2025-09-08	10.80	11.16	10.14	10.60	9,583,483
2025-09-05	10.00	11.42	10.00	10.90	14,701,708
2025-09-04	10.20	10.44	10.00	10.16	7,543,166
2025-09-03	10.36	10.44	10.22	10.32	1,997,724
2025-09-02	10.42	10.86	10.36	10.50	3,876,620
2025-09-01	10.78	10.88	10.50	10.52	4,808,526
2025-08-29	11.06	11.06	10.70	10.76	2,302,982
2025-08-28	10.90	11.24	10.66	10.80	5,209,269
2025-08-27	11.24	11.36	10.78	10.92	3,994,301
2025-08-26	11.00	11.52	11.00	11.24	2,942,817
2025-08-25	11.40	11.40	11.40	11.40	0
2025-08-22	11.40	11.58	11.04	11.40	2,026,214
2025-08-21	10.88	11.40	10.82	11.20	3,759,208
2025-08-20	10.50	10.98	10.50	10.98	2,946,334
2025-08-19	10.94	11.20	10.64	10.64	3,163,363
2025-08-18	11.00	11.06	10.54	10.94	3,705,148
2025-08-15	11.46	11.78	10.90	11.08	7,747,722
2025-08-14	10.90	11.50	10.80	11.46	9,523,543
2025-08-13	10.50	11.18	9.77	10.88	14,542,407
2025-08-12	9.25	10.52	9.01	10.24	22,135,957
2025-08-11	9.91	10.02	9.23	9.23	18,534,421
2025-08-08	10.68	10.90	9.99	9.99	27,119,444
2025-08-07	11.66	11.66	11.06	11.18	13,435,210
2025-08-06	14.20	14.64	11.20	11.60	32,951,082
2025-08-05	14.38	14.86	14.20	14.32	1,918,422
2025-08-04	14.74	14.74	14.04	14.18	1,845,332
2025-08-01	14.40	14.62	13.96	14.18	5,356,136
2025-07-31	14.50	14.76	14.30	14.30	2,995,909
2025-07-30	15.12	15.12	14.60	14.74	4,187,316
2025-07-29	15.28	15.30	14.90	14.98	5,107,974
2025-07-28	15.42	15.42	15.04	15.16	4,205,299
2025-07-25	15.60	15.60	15.10	15.14	1,605,837
2025-07-24	16.02	16.08	15.34	15.34	2,843,961
2025-07-23	15.80	15.84	15.48	15.62	2,987,341
2025-07-22	15.64	15.78	15.26	15.60	2,730,135
2025-07-21	16.30	16.30	15.26	15.60	3,116,163
2025-07-18	15.54	16.14	15.46	15.74	3,853,233
2025-07-17	15.56	15.60	15.00	15.42	1,915,894
2025-07-16	15.24	15.40	14.96	15.04	4,292,776
2025-07-15	16.00	16.00	15.40	15.46	3,597,118
2025-07-14	15.94	16.28	15.68	15.72	2,707,436
2025-07-11	16.16	16.20	15.84	15.94	2,271,432
2025-07-10	16.22	16.48	15.68	16.20	2,113,662
2025-07-09	16.72	16.72	15.94	15.96	2,510,375
2025-07-08	16.22	16.60	16.04	16.32	2,794,583
2025-07-07	15.42	16.44	15.42	16.20	5,119,769
2025-07-04	16.26	16.26	15.36	15.50	1,913,984
2025-07-03	15.62	16.00	15.62	15.78	1,594,704
2025-07-02	15.66	16.12	15.52	15.62	3,261,330
2025-07-01	16.40	16.40	15.40	15.86	4,047,496
2025-06-30	16.80	16.80	15.90	15.94	5,477,639
2025-06-27	17.40	17.40	16.22	16.40	4,224,323
2025-06-26	16.22	17.00	16.10	16.96	5,621,317
2025-06-25	17.80	17.80	16.30	16.38	6,921,312
2025-06-24	18.00	18.24	16.78	17.62	7,180,757
2025-06-23	18.46	18.98	18.26	18.44	9,036,011
2025-06-20	18.40	18.48	17.98	18.10	5,395,410
2025-06-19	16.96	18.70	16.84	18.36	10,761,181
2025-06-18	20.50	21.20	16.70	16.90	24,896,228
2025-06-17	20.90	21.50	19.74	21.40	11,877,090
2025-06-16	19.46	20.70	19.04	20.40	14,272,204
2025-06-13	19.10	19.66	18.58	18.84	13,947,110
2025-06-12	18.92	19.00	18.30	18.78	6,213,246
2025-06-11	18.20	19.00	18.06	18.56	7,012,644
2025-06-10	18.44	19.02	17.88	17.98	11,213,351
2025-06-09	16.86	18.24	16.80	18.00	7,682,268
2025-06-06	16.26	16.80	15.88	16.80	4,106,635
2025-06-05	16.04	16.42	15.66	15.98	4,866,956
2025-06-04	15.40	16.16	15.24	15.82	9,715,021
2025-06-03	15.32	15.32	14.60	15.08	3,537,437
2025-06-02	14.50	15.32	14.20	15.02	9,435,179
2025-05-30	14.48	14.48	14.04	14.16	7,096,623
2025-05-29	14.76	14.76	14.14	14.14	3,833,756
2025-05-28	13.90	14.40	13.90	14.12	5,899,561
2025-05-27	13.84	14.28	13.58	13.58	4,478,385
2025-05-26	13.64	13.64	13.64	13.64	0
2025-05-23	13.72	14.00	13.38	13.58	2,991,333
2025-05-22	13.98	14.02	13.54	13.64	6,190,667
2025-05-21	14.24	14.38	13.80	13.94	2,609,030
2025-05-20	14.94	14.94	13.90	13.90	4,147,653
2025-05-19	15.40	15.40	14.40	14.50	1,994,839
2025-05-16	15.08	15.40	14.60	14.60	3,394,497
2025-05-15	15.30	15.46	14.70	14.88	4,327,804
2025-05-14	15.88	15.88	14.56	15.16	5,236,542
2025-05-13	14.64	15.80	13.74	15.64	11,230,354
2025-05-12	13.90	14.20	13.68	13.68	3,183,557
2025-05-09	13.40	14.00	13.40	13.54	3,528,689
2025-05-08	13.38	13.50	13.12	13.40	1,564,358
2025-05-07	13.40	13.50	13.06	13.44	14,144,774
2025-05-06	13.50	13.50	12.78	13.14	2,998,246
2025-05-05	13.22	13.22	13.22	13.22	0
2025-05-02	12.90	13.52	12.90	13.22	5,451,858
2025-05-01	12.58	12.94	12.48	12.90	3,032,967
2025-04-30	13.50	13.50	12.32	12.82	9,478,552
2025-04-29	13.24	13.34	12.86	12.96	3,328,869
2025-04-28	13.70	13.90	13.24	13.24	2,292,545
2025-04-25	13.90	13.90	13.38	13.58	2,465,931
2025-04-24	13.66	13.80	13.16	13.66	3,659,286
2025-04-23	12.80	13.70	12.80	13.18	4,920,449
2025-04-22	13.46	13.46	12.52	12.88	3,944,420
2025-04-21	13.16	13.16	13.16	13.16	0
2025-04-18	13.16	13.16	13.16	13.16	0
2025-04-17	13.96	13.96	13.16	13.16	2,641,466
2025-04-16	14.00	14.00	13.20	13.62	6,139,759
2025-04-15	12.76	14.42	12.76	13.86	5,798,760
2025-04-14	12.88	13.96	12.88	13.36	3,313,950
2025-04-11	13.98	14.36	13.06	13.10	8,625,577
2025-04-10	14.00	14.54	13.52	14.06	13,738,466
2025-04-09	13.86	13.86	12.00	12.00	11,696,716
2025-04-08	14.30	14.44	13.62	13.68	7,386,824
2025-04-07	13.60	14.92	11.68	13.68	13,946,661
2025-04-04	16.28	16.28	13.56	13.60	14,154,450
2025-04-03	16.22	16.60	15.70	16.18	8,936,764
2025-04-02	15.80	16.36	15.64	16.30	4,071,726
2025-04-01	16.50	16.50	15.56	16.20	5,011,042
2025-03-31	17.00	17.00	15.69	15.98	7,689,806
2025-03-28	16.78	17.33	15.89	16.99	4,956,156
2025-03-27	17.09	17.53	16.28	16.64	8,942,975
2025-03-26	15.24	17.52	15.03	17.11	20,461,563
2025-03-25	14.45	15.10	13.26	15.07	10,766,514
2025-03-24	14.15	15.47	13.90	14.00	11,174,601
2025-03-21	14.58	14.58	13.75	13.87	8,906,672
2025-03-20	14.11	14.49	13.82	14.16	6,259,628
2025-03-19	14.44	14.56	13.88	14.18	5,260,539
2025-03-18	14.98	14.98	14.01	14.30	4,013,412
2025-03-17	15.00	15.00	14.10	14.54	2,034,236
2025-03-14	14.50	14.88	14.13	14.69	4,823,569
2025-03-13	13.56	14.90	13.20	14.90	4,702,479
2025-03-12	13.49	13.91	13.06	13.73	3,526,598
2025-03-11	13.65	13.83	12.89	13.03	7,355,969
2025-03-10	13.34	13.76	13.20	13.48	4,276,490
2025-03-07	13.86	13.97	13.35	13.75	6,551,063
2025-03-06	14.75	14.75	13.58	13.70	4,546,004
2025-03-05	14.46	14.50	13.75	13.93	7,148,843
2025-03-04	15.70	15.70	14.14	14.18	11,661,717
2025-03-03	15.23	16.11	15.23	15.93	6,245,945
2025-02-28	16.38	16.38	15.15	15.15	52,061,641
2025-02-27	15.60	16.61	15.60	16.24	5,673,790
2025-02-26	16.30	16.34	15.88	16.05	4,973,307
2025-02-25	16.30	16.67	16.00	16.09	2,633,538
2025-02-24	15.95	16.94	15.95	16.58	3,815,497
2025-02-21	15.79	16.59	15.79	16.32	4,278,793
2025-02-20	16.80	16.93	16.20	16.30	5,304,232
2025-02-19	17.20	17.22	16.50	16.79	6,271,808
2025-02-18	17.42	17.62	17.14	17.14	5,287,840
2025-02-17	17.81	18.19	17.36	17.65	2,890,232
2025-02-14	18.48	18.48	17.61	17.81	4,488,119
2025-02-13	17.96	18.02	17.42	17.77	7,078,062
2025-02-12	17.30	18.17	17.30	17.95	3,512,671
2025-02-11	18.25	18.79	17.71	18.05	4,999,462
2025-02-10	18.45	18.74	17.77	18.35	3,933,269
2025-02-07	18.25	18.45	17.78	17.78	4,468,187
2025-02-06	19.22	19.35	18.50	18.55	5,013,599
2025-02-05	18.10	19.24	18.10	18.83	2,705,996
2025-02-04	17.76	19.13	17.07	18.75	6,258,953
2025-02-03	17.50	18.33	17.46	17.72	7,669,897
2025-01-31	18.50	19.00	18.00	18.00	12,918,236
2025-01-30	18.51	20.00	18.51	19.01	9,587,778
2025-01-29	20.86	21.00	19.39	19.39	8,044,267
2025-01-28	22.12	22.12	20.74	20.74	3,401,982
2025-01-27	20.62	21.20	20.60	21.20	3,306,620
2025-01-24	21.00	21.48	20.70	20.90	4,466,421
2025-01-23	21.40	21.90	21.02	21.10	4,832,682
2025-01-22	22.48	22.98	21.14	21.36	8,995,183
2025-01-21	23.06	23.48	22.34	23.06	3,583,950
2025-01-20	22.68	23.38	22.68	23.08	1,480,121
2025-01-17	22.00	23.70	22.00	23.04	3,176,369
2025-01-16	23.64	23.76	22.80	23.04	4,534,419
2025-01-15	22.60	23.48	22.60	23.40	2,298,065
2025-01-14	23.00	23.68	22.52	22.72	2,361,203
2025-01-13	23.66	23.72	22.94	23.72	3,044,250
2025-01-10	22.46	23.72	22.46	23.22	3,815,800
2025-01-09	22.88	23.48	22.34	22.94	3,813,194
2025-01-08	23.42	23.70	22.68	23.06	4,953,388
2025-01-07	24.76	24.76	23.56	23.62	4,680,892
2025-01-06	23.38	24.92	22.96	24.58	11,142,937
2025-01-03	23.60	25.00	23.28	23.62	31,524,090
2025-01-02	21.50	22.10	21.22	21.86	6,009,290
2025-01-01	21.44	21.44	21.44	21.44	0
2024-12-31	20.22	21.46	19.98	21.44	5,220,506
2024-12-30	19.11	20.22	19.00	20.00	4,660,216
2024-12-27	18.93	19.58	18.92	19.36	4,978,437
2024-12-26	19.00	19.00	19.00	19.00	0
2024-12-25	19.00	19.00	19.00	19.00	0
2024-12-24	19.56	19.70	18.85	19.00	3,003,620
2024-12-23	20.24	20.24	18.20	19.00	12,859,806
2024-12-20	21.00	21.08	19.42	19.64	10,376,594
2024-12-19	20.76	21.38	20.24	21.00	5,874,048
2024-12-18	20.40	21.44	20.28	20.36	7,331,127
2024-12-17	23.80	24.04	20.14	20.36	25,010,913
2024-12-16	24.00	24.88	23.30	23.30	7,877,142
2024-12-13	27.72	27.90	23.04	23.44	25,025,931
2024-12-12	24.72	27.00	24.34	26.00	31,082,666
2024-12-11	22.54	24.76	22.54	24.62	13,410,628
2024-12-10	23.12	23.14	22.34	22.74	3,435,262
2024-12-09	20.70	22.96	20.70	22.94	14,306,759
2024-12-06	21.50	22.36	20.58	20.98	9,528,877
2024-12-05	22.82	22.82	21.04	21.80	12,488,344
2024-12-04	21.00	24.22	21.00	23.96	16,116,061
2024-12-03	20.40	22.00	20.02	22.00	8,145,632
2024-12-02	20.12	20.86	20.12	20.22	4,483,391
2024-11-29	21.54	21.54	20.22	20.66	7,619,919
2024-11-28	21.38	21.76	20.00	21.00	22,084,161
2024-11-27	23.20	23.26	22.66	22.80	3,237,669
2024-11-26	23.76	23.76	21.70	23.04	3,398,952
2024-11-25	23.06	23.36	22.78	23.24	4,173,531
2024-11-22	23.90	23.90	22.94	23.06	1,807,960
2024-11-21	23.96	23.96	22.80	23.64	2,438,977
2024-11-20	22.64	23.54	22.56	23.12	2,338,565
2024-11-19	23.28	23.46	22.38	23.08	3,512,308
2024-11-18	20.82	23.44	20.82	23.14	3,582,985
2024-11-15	20.20	22.34	20.20	22.18	3,605,452
2024-11-14	21.22	21.84	20.50	21.68	3,182,645
2024-11-13	20.46	21.06	20.00	20.60	3,872,266
2024-11-12	21.36	21.50	20.30	20.40	6,386,483
2024-11-11	21.00	22.14	21.00	21.40	3,548,179
2024-11-08	22.52	22.54	21.70	21.74	3,430,952
2024-11-07	22.50	23.68	22.46	22.52	5,187,820
2024-11-06	24.14	24.14	22.62	23.00	3,410,228
2024-11-05	24.00	24.00	23.32	23.42	2,097,270
2024-11-04	24.14	24.14	23.48	23.78	1,967,552
2024-11-01	24.76	24.76	23.40	23.54	2,671,529
2024-10-31	23.50	24.16	23.50	23.74	4,482,939
2024-10-30	22.90	24.58	22.90	24.26	4,261,871
2024-10-29	24.48	24.48	22.90	23.20	3,141,708
2024-10-28	25.10	25.10	23.52	23.88	5,284,531
2024-10-25	25.46	25.50	24.58	25.16	3,485,216
2024-10-24	25.46	25.46	24.40	24.64	2,033,742
2024-10-23	25.00	25.06	24.50	24.78	2,318,369
2024-10-22	25.40	25.40	24.70	25.16	1,886,380
2024-10-21	24.42	25.20	24.42	24.80	4,354,497
2024-10-18	24.10	24.82	24.10	24.42	3,409,103
2024-10-17	23.90	24.22	23.30	23.98	3,491,777
2024-10-16	23.80	24.26	23.62	23.62	2,844,281
2024-10-15	23.50	24.04	22.52	23.72	6,377,234
2024-10-14	25.00	25.02	24.40	24.40	4,034,639
2024-10-11	24.50	25.66	24.50	25.02	2,192,998
2024-10-10	25.00	26.00	24.92	25.54	4,214,228
2024-10-09	24.50	25.98	24.50	24.96	5,356,660
2024-10-08	26.40	27.16	24.72	25.02	9,159,550
2024-10-07	25.36	26.50	24.78	26.50	11,127,976
2024-10-04	24.42	25.04	24.18	24.96	6,237,619
2024-10-03	23.00	24.16	23.00	24.14	3,825,444
2024-10-02	22.08	24.04	22.08	23.28	15,487,636
2024-10-01	21.40	22.22	21.04	22.00	8,555,372
2024-09-30	23.08	23.16	21.36	21.38	10,984,447
2024-09-27	22.98	23.00	22.38	22.50	3,813,886
2024-09-26	23.02	23.02	22.34	22.34	5,911,886
2024-09-25	23.02	23.64	23.02	23.18	4,342,041
2024-09-24	23.04	24.06	23.04	23.50	5,080,714
2024-09-23	23.00	24.08	22.90	23.44	1,813,864
2024-09-20	24.48	24.48	23.12	23.26	6,737,033
2024-09-19	23.00	24.26	23.00	23.86	2,465,848
2024-09-18	24.38	24.38	23.48	23.48	3,127,346
2024-09-17	23.30	24.16	23.08	23.88	4,616,966
2024-09-16	22.30	23.58	22.30	23.16	4,622,948
2024-09-13	23.74	23.74	22.84	22.92	5,055,890
2024-09-12	22.50	23.30	22.50	23.10	3,840,737
2024-09-11	22.12	23.40	22.12	22.70	4,047,188
2024-09-10	23.10	23.20	22.12	22.12	7,267,753
2024-09-09	23.22	23.68	23.00	23.02	3,016,493
2024-09-06	24.00	24.20	23.48	23.48	4,247,619
2024-09-05	24.10	24.72	24.08	24.08	4,328,374
2024-09-04	24.00	24.90	24.00	24.46	5,912,318
2024-09-03	27.00	27.00	24.58	24.60	8,685,167
2024-09-02	26.80	27.08	26.34	26.40	3,400,385
2024-08-30	27.24	27.50	26.46	26.88	6,451,712
2024-08-29	26.20	27.44	26.20	27.24	5,282,365
2024-08-28	27.20	27.34	26.44	26.52	4,236,183
2024-08-27	27.98	27.98	27.28	27.30	2,052,246
2024-08-26	27.12	27.12	27.12	27.12	0
2024-08-23	26.84	27.60	26.84	27.12	2,696,807
2024-08-22	27.62	27.90	26.78	26.98	4,557,035
2024-08-21	27.00	27.70	26.80	27.28	2,324,498
2024-08-20	27.22	28.10	26.90	26.90	4,812,307
2024-08-19	27.88	28.54	27.88	28.00	1,222,312
2024-08-16	28.00	28.48	28.00	28.18	1,938,455
2024-08-15	28.10	28.70	27.76	28.28	2,774,959
2024-08-14	27.60	27.98	27.20	27.44	2,052,767
2024-08-13	27.90	28.10	27.50	27.54	1,392,865
2024-08-12	26.60	28.14	26.60	27.98	1,424,525
2024-08-09	27.74	27.90	26.94	27.02	3,351,362
2024-08-08	27.90	28.00	26.76	26.96	4,399,025
2024-08-07	28.60	28.60	26.92	27.68	6,526,523
2024-08-06	27.60	28.38	27.04	27.44	4,444,032
2024-08-05	28.38	28.40	27.22	27.96	9,798,882
2024-08-02	29.24	30.04	28.90	29.24	3,966,602
2024-08-01	30.90	31.20	29.64	29.72	2,305,788
2024-07-31	29.26	30.68	29.26	30.62	5,132,218
2024-07-30	30.40	30.40	29.18	29.18	3,590,500
2024-07-29	30.36	30.64	29.52	29.86	2,630,251
2024-07-26	30.78	30.94	30.10	30.36	1,220,925
2024-07-25	30.66	30.68	30.08	30.52	2,594,346
2024-07-24	31.80	31.80	30.80	31.10	1,047,890
2024-07-23	31.88	31.88	30.88	30.94	2,226,896
2024-07-22	30.50	32.42	30.50	32.00	1,551,106
2024-07-19	31.08	32.06	31.08	32.06	2,485,261
2024-07-18	32.32	32.78	32.02	32.12	3,079,475
2024-07-17	30.72	32.58	30.72	32.58	2,621,543
2024-07-16	31.70	31.94	30.48	30.98	5,135,028
2024-07-15	32.50	32.50	31.00	31.92	3,339,801
2024-07-12	31.94	32.94	31.44	32.94	3,133,279
2024-07-11	30.56	31.32	30.26	31.32	20,232,889
2024-07-10	31.20	31.56	30.80	30.94	9,150,402
2024-07-09	31.38	31.48	30.92	31.34	2,131,287
2024-07-08	32.00	32.00	31.14	31.64	2,748,683
2024-07-05	31.20	32.32	31.20	31.84	2,794,635
2024-07-04	33.00	33.20	31.60	32.22	2,840,434
2024-07-03	30.56	33.18	30.56	33.18	3,592,171
2024-07-02	31.78	32.28	31.32	31.90	4,023,104
2024-07-01	30.90	32.32	30.90	31.94	2,146,043
2024-06-28	31.00	32.44	31.00	32.04	2,019,175
2024-06-27	31.00	31.18	30.76	31.12	2,442,172
2024-06-26	33.12	33.12	31.02	31.58	1,908,591
2024-06-25	33.12	33.12	31.42	31.42	2,320,806
2024-06-24	33.50	33.50	31.80	31.80	2,480,942
2024-06-21	32.62	33.12	32.14	32.14	5,920,575
2024-06-20	32.50	33.18	32.50	33.18	1,971,505
2024-06-19	33.90	33.90	32.52	32.52	1,553,745
2024-06-18	32.20	33.30	32.16	32.96	3,487,119
2024-06-17	32.10	33.00	32.10	32.22	2,080,514
2024-06-14	32.80	33.08	32.40	32.68	3,229,524
2024-06-13	36.50	36.50	32.82	32.82	4,991,041
2024-06-12	36.50	36.50	34.80	35.14	2,688,893
2024-06-11	36.02	36.40	35.36	35.88	2,849,662
2024-06-10	34.84	36.16	34.80	36.16	1,446,987
2024-06-07	34.52	36.88	34.52	35.46	3,874,035
2024-06-06	34.52	35.90	34.52	35.68	2,261,746
2024-06-05	35.26	36.10	34.90	34.90	3,227,226
2024-06-04	36.82	36.92	35.20	35.30	4,861,896
2024-06-03	39.50	39.50	37.02	37.30	3,230,887
2024-05-31	39.18	40.32	38.28	39.14	6,857,948
2024-05-30	38.00	39.50	36.40	39.48	5,521,413
2024-05-29	37.60	38.16	36.88	37.46	5,668,411
2024-05-28	35.58	36.90	35.58	36.90	2,896,879
2024-05-27	35.88	35.88	35.88	35.88	0
2024-05-24	35.50	36.06	35.50	35.88	1,318,700
2024-05-23	36.90	36.90	35.22	35.96	1,270,768
2024-05-22	38.50	38.50	35.30	35.36	3,915,967
2024-05-21	39.00	39.00	37.30	37.64	1,551,072
2024-05-20	37.36	39.08	37.36	37.92	2,462,797
2024-05-17	37.50	38.62	37.50	38.06	2,711,439
2024-05-16	36.60	38.38	36.02	37.86	5,499,018
2024-05-15	38.50	39.10	36.68	36.90	3,125,999
2024-05-14	36.60	39.18	36.60	38.16	6,465,967
2024-05-13	37.80	38.22	36.72	37.92	4,315,116
2024-05-10	36.48	37.62	36.40	37.32	3,972,918
2024-05-09	35.02	36.08	35.00	36.08	2,329,755
2024-05-08	35.00	35.54	34.44	35.10	1,792,352
2024-05-07	36.00	36.22	34.80	34.96	3,653,650
2024-05-06	35.82	35.82	35.82	35.82	0
2024-05-03	36.00	37.00	35.80	35.82	6,482,435
2024-05-02	36.68	36.98	36.00	36.20	2,579,862
2024-05-01	35.74	37.90	35.74	37.00	5,163,195
2024-04-30	36.92	37.36	36.02	36.30	4,686,025
2024-04-29	36.00	36.78	35.76	36.26	3,035,102
2024-04-26	35.76	37.06	35.20	36.70	5,041,282
2024-04-25	34.50	35.76	34.50	35.44	2,606,957
2024-04-24	34.12	35.14	34.12	35.10	3,097,975
2024-04-23	36.46	36.46	34.22	34.60	3,976,514
2024-04-22	37.00	37.00	35.16	35.52	3,432,775
2024-04-19	36.00	36.30	35.00	35.88	2,239,389
2024-04-18	36.50	36.72	35.74	36.22	2,967,739
2024-04-17	37.08	37.08	36.26	36.52	3,198,346
2024-04-16	36.66	37.14	35.82	37.00	6,014,612
2024-04-15	38.80	38.80	35.14	36.14	9,238,756
2024-04-12	36.00	38.56	35.98	37.78	11,815,589
2024-04-11	36.00	36.08	35.40	35.98	4,919,634
2024-04-10	35.50	36.02	35.10	35.82	5,857,965
2024-04-09	34.58	35.34	34.20	35.02	4,333,296
2024-04-08	34.90	34.90	33.30	34.14	2,310,506
2024-04-05	34.30	34.58	33.70	34.02	4,937,412
2024-04-04	33.02	34.12	33.02	34.00	3,958,512
2024-04-03	32.70	33.48	32.28	33.48	5,236,747
2024-04-02	31.86	32.90	31.34	32.90	5,852,077
2024-04-01	31.16	31.16	31.16	31.16	0
2024-03-29	31.16	31.16	31.16	31.16	0
2024-03-28	31.40	31.72	30.92	31.16	4,178,068
2024-03-27	31.98	31.98	30.36	31.50	2,207,416
2024-03-26	31.48	31.92	30.66	31.92	4,149,786
2024-03-25	29.64	31.50	29.40	31.50	14,135,148
2024-03-22	28.06	28.42	27.50	28.36	3,745,007
2024-03-21	29.60	29.60	28.14	28.38	3,108,974
2024-03-20	28.80	29.22	28.54	29.02	3,206,045
2024-03-19	29.54	29.62	28.62	28.76	2,766,829
2024-03-18	28.50	29.52	28.18	29.06	7,354,913
2024-03-15	27.38	28.42	26.70	27.96	30,105,661
2024-03-14	26.82	27.98	26.82	27.20	3,828,176
2024-03-13	27.68	27.76	26.80	27.14	5,408,619
2024-03-12	27.00	27.60	26.62	26.62	4,164,235
2024-03-11	28.96	28.96	26.86	27.10	4,827,875
2024-03-08	30.02	30.02	27.96	28.24	4,720,623
2024-03-07	29.00	29.98	28.70	29.36	3,774,000
2024-03-06	28.60	29.66	27.02	29.02	7,325,574
2024-03-05	29.00	29.00	27.68	28.26	4,904,484
2024-03-04	28.74	29.36	28.20	28.34	2,170,505
2024-03-01	29.00	29.22	28.08	28.78	4,322,777
2024-02-29	29.20	29.20	28.04	28.14	5,445,216
2024-02-28	28.50	29.60	28.00	29.10	3,585,491
2024-02-27	30.14	30.14	28.82	28.92	2,909,921
2024-02-26	29.10	29.80	28.30	29.70	2,916,497
2024-02-23	28.30	28.96	27.90	28.76	4,074,333
2024-02-22	30.50	30.50	28.50	28.50	5,113,942
2024-02-21	30.50	30.50	29.38	30.08	1,746,397
2024-02-20	30.30	30.64	29.50	29.50	2,123,311
2024-02-19	30.64	31.36	30.50	30.62	1,703,659
2024-02-16	29.30	30.96	29.30	30.82	1,856,181
2024-02-15	30.00	30.58	29.18	30.08	2,827,985
2024-02-14	31.00	31.00	30.24	30.44	2,284,257
2024-02-13	32.00	32.00	30.26	30.52	1,461,238
2024-02-12	30.50	31.46	30.46	31.12	2,004,298
2024-02-09	29.02	31.28	29.02	30.68	2,774,832
2024-02-08	29.10	30.30	29.10	30.04	2,356,722
2024-02-07	30.00	30.08	29.00	29.00	2,902,192
2024-02-06	28.50	30.76	28.50	30.38	2,637,630
2024-02-05	29.94	30.50	29.32	29.80	2,323,371
2024-02-02	31.70	31.70	30.00	30.50	2,539,262
2024-02-01	30.38	31.62	30.30	30.56	2,700,007
2024-01-31	32.06	32.44	30.96	31.02	4,058,979
2024-01-30	33.54	33.54	31.88	32.52	2,123,827
2024-01-29	32.02	33.44	32.02	32.22	3,282,254
2024-01-26	33.96	33.96	32.12	32.42	6,045,843
2024-01-25	33.50	35.80	33.50	34.50	13,374,397
2024-01-24	29.28	33.74	29.28	33.44	6,367,775
2024-01-23	30.04	30.70	30.04	30.20	3,754,598
2024-01-22	30.44	30.58	29.54	30.00	3,310,401
2024-01-19	32.00	32.00	30.32	30.50	3,570,579
2024-01-18	32.00	32.00	30.94	31.18	3,722,985
2024-01-17	32.60	33.28	30.82	31.24	4,886,487
2024-01-16	32.44	33.48	32.44	32.60	2,847,762
2024-01-15	33.38	33.38	31.92	32.90	3,631,123
2024-01-12	32.10	33.76	32.10	32.70	4,911,774
2024-01-11	31.50	33.12	30.72	32.20	10,627,404
2024-01-10	34.70	34.70	31.32	31.44	10,435,157
2024-01-09	36.18	36.18	33.12	33.12	5,376,675
2024-01-08	36.00	36.44	34.34	34.58	4,427,501
2024-01-05	38.06	38.06	35.84	36.50	5,786,474
2024-01-04	36.84	38.04	36.80	37.00	4,557,134
2024-01-03	37.72	38.90	36.50	38.80	4,333,760
2024-01-02	38.22	39.50	38.22	38.28	4,986,952
2024-01-01	38.92	38.92	38.92	38.92	0
2023-12-29	37.66	39.30	37.66	38.92	2,829,906
2023-12-28	38.30	39.00	37.98	38.44	2,581,235
2023-12-27	37.38	39.10	37.38	38.54	2,667,998
2023-12-26	38.50	38.50	38.50	38.50	0
2023-12-25	38.50	38.50	38.50	38.50	0
2023-12-22	37.42	38.96	37.26	38.50	2,439,423
2023-12-21	35.02	37.96	35.02	37.64	4,086,381
2023-12-20	35.02	37.26	35.02	36.70	4,471,167
2023-12-19	34.34	36.32	34.34	35.58	1,676,504
2023-12-18	34.04	36.42	34.04	35.54	6,061,492
2023-12-15	34.68	36.80	34.58	36.16	29,520,238
2023-12-14	32.00	34.70	32.00	34.42	3,939,136
2023-12-13	33.00	33.26	32.00	32.72	3,148,812
2023-12-12	34.50	34.50	33.02	33.16	1,990,311
2023-12-11	35.80	35.80	33.42	34.04	1,959,676
2023-12-08	34.20	34.92	34.00	34.46	2,201,284
2023-12-07	33.42	34.50	33.40	34.08	1,633,241
2023-12-06	33.46	34.10	33.02	33.40	3,091,373
2023-12-05	34.50	35.68	33.70	33.98	1,463,231
2023-12-04	36.64	36.64	34.64	35.08	3,535,350
2023-12-01	36.00	36.12	35.46	35.98	1,982,966
2023-11-30	35.00	37.14	35.00	36.14	4,651,640
2023-11-29	38.80	38.80	36.36	36.36	2,717,548
2023-11-28	38.02	38.60	37.56	37.92	2,703,007
2023-11-27	38.50	38.92	38.10	38.50	2,058,232
2023-11-24	38.14	38.80	38.14	38.44	4,799,260
2023-11-23	36.46	38.94	36.46	38.50	2,315,463
2023-11-22	37.14	38.24	37.00	37.70	3,814,926
2023-11-21	38.06	38.20	37.08	37.50	2,006,814
2023-11-20	35.88	38.46	35.88	38.00	3,328,333
2023-11-17	35.06	37.64	35.06	37.64	5,107,031
2023-11-16	36.52	37.50	34.78	35.26	6,631,071
2023-11-15	34.00	37.46	33.60	36.94	11,076,424
2023-11-14	32.50	33.92	31.74	33.50	3,136,982
2023-11-13	31.00	33.32	31.00	31.90	7,392,623
2023-11-10	31.50	31.50	30.22	30.40	1,970,118
2023-11-09	30.70	31.28	30.30	31.02	3,596,271
2023-11-08	30.60	31.74	30.60	30.66	3,243,676
2023-11-07	32.94	33.16	31.32	31.40	4,637,139
2023-11-06	33.32	34.36	32.32	32.74	2,602,614
2023-11-03	34.62	34.62	33.56	34.14	3,074,263
2023-11-02	34.40	34.40	33.48	34.24	2,174,030
2023-11-01	34.66	34.66	32.74	33.94	2,639,782
2023-10-31	35.00	35.00	33.16	33.18	5,981,492
2023-10-30	33.00	35.00	33.00	33.80	1,149,938
2023-10-27	35.00	35.00	33.56	33.80	1,713,840
2023-10-26	34.32	35.76	33.62	33.82	3,471,946
2023-10-25	33.18	35.20	33.18	35.18	3,308,262
2023-10-24	33.80	33.92	33.04	33.86	2,770,861
2023-10-23	33.80	34.14	32.98	33.52	2,945,987
2023-10-20	34.00	34.22	33.20	33.64	3,546,385
2023-10-19	34.20	34.64	33.86	34.36	1,644,051
2023-10-18	34.98	35.48	33.92	35.06	5,451,041
2023-10-17	34.32	34.48	33.34	33.70	1,944,455
2023-10-16	33.62	34.40	33.10	33.96	3,855,827
2023-10-13	32.40	33.32	32.12	33.00	3,834,483
2023-10-12	31.82	33.00	31.82	32.28	1,831,896
2023-10-11	33.50	33.94	31.68	32.00	2,390,457
2023-10-10	33.40	33.62	32.68	33.44	3,053,299
2023-10-09	32.00	33.58	31.84	33.40	7,537,799
2023-10-06	31.18	31.72	30.42	30.60	2,813,716
2023-10-05	30.54	31.58	30.22	31.28	5,535,412
2023-10-04	32.48	33.10	31.50	31.90	4,921,700
2023-10-03	33.00	33.94	32.38	32.98	6,464,697
2023-10-02	34.20	35.20	33.24	33.44	4,968,820
2023-09-29	35.80	35.80	33.98	34.34	3,956,918
2023-09-28	35.10	35.18	33.98	34.38	3,848,636
2023-09-27	34.84	35.58	34.60	35.24	2,075,628
2023-09-26	35.06	35.20	34.64	34.68	1,874,393
2023-09-25	34.60	35.98	34.60	35.78	3,139,718
2023-09-22	35.18	35.38	34.68	34.88	5,052,802
2023-09-21	35.42	35.88	34.60	35.04	4,604,204
2023-09-20	35.00	35.90	34.60	35.56	5,396,776
2023-09-19	35.18	35.30	34.48	34.48	6,060,834
2023-09-18	34.50	36.44	34.38	34.94	4,522,596
2023-09-15	35.00	35.88	34.26	34.96	8,778,042
2023-09-14	34.22	35.94	34.22	35.06	7,389,830
2023-09-13	36.02	36.24	32.56	35.56	23,442,292
2023-09-12	39.00	39.00	36.52	37.68	2,898,193
2023-09-11	38.52	38.52	36.96	37.16	2,584,397
2023-09-08	37.00	37.60	36.26	36.90	4,247,284
2023-09-07	37.90	38.58	37.46	37.80	3,414,542
2023-09-06	39.50	39.94	37.70	37.96	7,293,892
2023-09-05	39.00	39.84	37.46	39.00	8,744,203
2023-09-04	36.10	38.52	36.10	38.10	7,065,400
2023-09-01	35.00	37.50	35.00	37.24	6,329,618
2023-08-31	33.46	35.30	33.46	35.00	7,702,548
2023-08-30	36.48	37.04	31.90	34.20	23,530,703
2023-08-29	37.00	37.38	36.44	36.60	3,488,009
2023-08-28	36.38	36.38	36.38	36.38	0
2023-08-25	35.40	37.34	35.40	36.38	3,216,839
2023-08-24	37.10	37.22	35.86	36.04	3,052,909
2023-08-23	37.36	38.22	36.88	36.88	1,754,354
2023-08-22	36.96	38.20	36.96	38.20	4,368,675
2023-08-21	37.22	37.82	36.78	37.54	4,998,651
2023-08-18	35.56	36.88	35.46	36.54	4,702,097
2023-08-17	35.50	37.02	35.50	36.78	2,977,109
2023-08-16	36.54	36.98	35.68	36.44	6,248,444
2023-08-15	36.98	36.98	35.16	35.46	3,055,619
2023-08-14	36.58	36.80	35.00	36.66	2,382,087
2023-08-11	36.88	36.88	35.18	36.32	2,754,437
2023-08-10	35.50	37.74	35.50	36.54	4,763,763
2023-08-09	35.00	36.50	34.86	36.40	7,970,819
2023-08-08	34.00	35.16	34.00	35.00	3,733,743
2023-08-07	35.16	35.16	33.50	34.54	3,811,463
2023-08-04	34.88	35.20	34.56	35.20	4,300,956
2023-08-03	32.82	35.28	32.82	34.72	3,361,436
2023-08-02	34.34	34.76	33.80	34.00	4,133,057
2023-08-01	33.80	35.42	33.80	34.24	4,799,514
2023-07-31	33.00	35.04	33.00	34.48	5,145,151
2023-07-28	35.06	35.06	33.00	33.26	2,631,714
2023-07-27	34.90	35.54	34.22	34.82	4,868,765
2023-07-26	33.88	35.00	33.00	35.00	9,519,153
2023-07-25	33.72	34.12	33.42	34.12	3,417,632
2023-07-24	31.98	33.54	31.98	33.54	4,483,253
2023-07-21	32.34	32.88	32.20	32.42	2,776,544
2023-07-20	32.48	32.84	32.00	32.40	4,689,529
2023-07-19	33.90	34.30	32.46	32.56	7,960,704
2023-07-18	33.82	33.82	32.48	33.80	6,338,611
2023-07-17	31.00	34.30	30.76	33.76	14,425,668
2023-07-14	29.80	31.20	29.80	30.94	8,102,829
2023-07-13	28.68	29.90	28.68	29.82	4,903,283
2023-07-12	29.90	29.90	28.20	29.30	6,936,312
2023-07-11	28.92	29.98	28.92	29.94	4,781,950
2023-07-10	27.30	28.78	27.30	28.78	2,860,242
2023-07-07	28.00	28.64	27.40	28.40	2,352,785
2023-07-06	28.80	28.80	27.52	27.52	2,734,159
2023-07-05	28.14	29.50	28.14	28.72	2,344,980
2023-07-04	28.72	29.52	28.28	29.40	2,525,774
2023-07-03	27.26	29.04	27.26	29.00	3,751,065
2023-06-30	27.26	28.36	27.26	28.24	3,766,884
2023-06-29	27.50	28.20	27.12	27.50	4,279,616
2023-06-28	27.68	28.40	27.50	27.74	4,427,718
2023-06-27	28.54	28.80	27.60	27.66	4,021,103
2023-06-26	28.36	28.36	27.00	28.04	9,803,849
2023-06-23	27.76	28.42	27.60	28.08	5,198,101
2023-06-22	28.72	29.78	27.34	28.26	14,382,617
2023-06-21	28.48	28.98	27.72	28.80	14,685,099
2023-06-20	27.88	28.68	27.12	28.68	10,041,301
2023-06-19	25.60	27.58	25.40	27.58	9,674,127
2023-06-16	25.60	25.60	24.74	25.40	34,230,146
2023-06-15	25.20	25.56	24.80	25.28	4,386,335
2023-06-14	25.94	26.20	25.00	25.14	7,141,084
2023-06-13	25.26	25.54	24.82	25.28	5,466,140
2023-06-12	26.66	26.66	24.86	25.02	5,888,586
2023-06-09	25.00	26.50	25.00	25.72	2,741,312
2023-06-08	25.50	26.78	25.50	25.74	2,487,858
2023-06-07	25.60	26.62	25.60	26.62	4,567,979
2023-06-06	25.28	25.90	24.76	25.52	5,082,771
2023-06-05	26.48	26.70	25.74	26.02	2,692,251
2023-06-02	24.74	25.94	24.36	25.78	3,929,498
2023-06-01	24.44	24.84	23.94	24.40	4,666,682
2023-05-31	25.26	25.60	24.34	24.84	10,766,390
2023-05-30	25.52	26.08	25.02	25.14	4,159,705
2023-05-29	25.68	25.68	25.68	25.68	0
2023-05-26	25.50	26.28	24.94	25.68	5,643,266
2023-05-25	25.40	25.40	24.56	24.56	5,357,260
2023-05-24	25.08	25.74	24.40	25.40	4,527,283
2023-05-23	23.94	25.56	23.94	25.00	5,392,212
2023-05-22	24.60	25.22	24.00	24.90	4,524,818
2023-05-19	24.16	25.32	24.16	24.80	7,520,030
2023-05-18	21.92	24.68	21.92	24.48	7,396,744
2023-05-17	22.64	22.90	21.84	22.80	3,589,384
2023-05-16	23.46	23.86	22.60	22.60	3,101,033
2023-05-15	23.80	23.82	22.80	23.46	5,313,308
2023-05-12	24.16	24.44	23.80	23.80	4,497,727
2023-05-11	25.88	25.88	24.02	24.26	5,605,584
2023-05-10	25.84	26.40	24.76	24.98	4,230,069
2023-05-09	26.50	26.50	25.66	26.10	3,220,956
2023-05-08	26.34	26.34	26.34	26.34	0
2023-05-05	24.50	26.34	24.50	26.34	4,136,160
2023-05-04	26.42	26.56	25.44	25.58	3,557,720
2023-05-03	26.00	26.72	25.66	26.26	7,197,377
2023-05-02	26.36	28.30	26.36	26.50	5,038,830
2023-05-01	27.96	27.96	27.96	27.96	0
2023-04-28	26.92	27.96	26.36	27.96	8,500,689
2023-04-27	26.88	27.44	26.48	26.70	8,771,544
2023-04-26	27.38	28.20	26.92	27.24	7,780,249
2023-04-25	28.74	28.74	27.40	27.40	4,881,819
2023-04-24	28.22	28.66	28.04	28.40	2,778,037
2023-04-21	28.94	29.06	28.26	28.64	5,425,074
2023-04-20	29.34	29.80	28.74	28.74	8,474,739
2023-04-19	30.32	30.32	29.50	29.66	6,325,479
2023-04-18	30.34	30.84	30.02	30.66	5,754,446
2023-04-17	29.18	31.18	29.18	30.28	4,261,014
2023-04-14	31.22	31.32	30.34	30.50	7,809,256
2023-04-13	30.54	31.32	29.68	31.28	6,722,629
2023-04-12	30.70	31.80	28.50	30.42	12,215,942
2023-04-11	32.50	33.98	32.30	32.36	6,368,216
2023-04-10	32.84	32.84	32.84	32.84	0
2023-04-07	32.84	32.84	32.84	32.84	0
2023-04-06	32.52	33.34	32.52	32.84	5,978,248
2023-04-05	33.98	33.98	32.56	32.86	5,974,418
2023-04-04	32.72	33.44	32.72	33.14	4,510,204
2023-04-03	33.06	33.82	32.78	33.44	10,121,533
2023-03-31	31.34	31.54	30.54	31.54	5,213,787
2023-03-30	27.92	31.04	27.92	31.02	6,184,858
2023-03-29	29.50	30.10	29.20	29.30	4,324,238
2023-03-28	29.26	29.46	28.34	29.36	4,559,352
2023-03-27	28.22	28.82	27.54	28.58	3,785,455
2023-03-24	29.20	29.20	27.28	28.22	7,236,036
2023-03-23	29.14	30.00	29.14	29.64	2,939,934
2023-03-22	29.42	29.84	28.96	29.60	9,226,212
2023-03-21	26.88	29.26	26.88	29.26	6,248,780
2023-03-20	28.56	29.66	26.18	27.60	9,691,021
2023-03-17	29.90	30.90	28.56	28.94	11,938,661
2023-03-16	29.70	30.10	28.32	29.00	6,725,427
2023-03-15	32.42	32.42	29.08	29.38	14,502,672
2023-03-14	32.00	32.52	30.54	32.36	8,697,779
2023-03-13	34.50	34.50	31.70	32.00	9,958,239
2023-03-10	31.16	34.48	31.00	34.38	8,345,679
2023-03-09	31.00	33.26	30.20	32.74	9,950,445
2023-03-08	34.56	35.36	31.16	31.50	12,667,524
2023-03-07	35.08	35.42	34.08	34.26	7,419,917
2023-03-06	34.60	35.06	33.78	34.94	5,441,683
2023-03-03	33.50	34.36	33.42	33.96	7,805,341
2023-03-02	34.14	34.52	33.70	33.74	3,143,649
2023-03-01	36.00	36.00	33.30	34.30	6,326,552
2023-02-28	35.48	35.70	34.60	34.98	3,374,662
2023-02-27	34.16	35.40	33.96	35.38	6,153,521
2023-02-24	33.30	33.90	33.30	33.78	3,501,365
2023-02-23	32.10	34.00	32.02	33.30	4,200,574
2023-02-22	33.36	33.56	32.86	32.94	3,560,198
2023-02-21	34.00	34.20	33.22	34.00	6,078,576
2023-02-20	34.30	34.34	33.40	34.12	5,064,895
2023-02-17	34.00	34.42	33.32	33.44	6,687,333
2023-02-16	33.84	34.86	33.84	34.72	5,005,966
2023-02-15	34.00	34.40	33.62	33.66	5,672,713
2023-02-14	35.30	35.36	33.56	34.36	8,937,739
2023-02-13	35.08	36.00	34.90	35.22	2,940,699
2023-02-10	35.46	36.30	34.92	35.90	5,311,883
2023-02-09	36.40	36.82	35.28	35.38	6,411,169
2023-02-08	35.32	36.46	34.60	35.98	12,402,964
2023-02-07	34.50	35.14	33.92	34.34	7,019,400
2023-02-06	35.30	35.38	33.60	33.96	10,137,263
2023-02-03	34.86	35.84	34.46	35.58	8,492,942
2023-02-02	35.78	35.84	33.84	34.68	8,698,820
2023-02-01	36.30	36.46	34.98	34.98	6,836,629
2023-01-31	36.50	36.78	35.68	36.14	10,340,696
2023-01-30	37.22	38.00	36.52	36.90	14,824,532
2023-01-27	37.00	39.00	37.00	38.16	8,233,906
2023-01-26	37.72	38.70	37.52	37.92	7,885,635
2023-01-25	36.70	38.50	36.50	38.50	10,515,841
2023-01-24	37.62	37.62	36.20	36.36	4,842,111
2023-01-23	37.24	38.64	37.24	37.50	3,808,454
2023-01-20	37.40	37.94	37.10	37.34	3,629,912
2023-01-19	38.54	38.60	36.52	36.82	8,478,695
2023-01-18	39.00	39.68	38.62	39.04	5,262,392
2023-01-17	37.86	39.44	37.84	39.00	4,984,347
2023-01-16	37.76	38.80	37.68	38.44	5,846,082
2023-01-13	37.00	38.22	36.88	37.82	6,001,704
2023-01-12	35.40	36.76	35.40	36.70	5,381,825
2023-01-11	35.36	36.16	35.22	35.30	8,179,068
2023-01-10	35.00	35.84	34.90	35.26	3,906,414
2023-01-09	35.10	36.88	35.10	35.34	5,543,950
2023-01-06	35.64	36.12	35.40	35.50	5,206,316
2023-01-05	37.04	37.04	35.10	35.88	5,395,195
2023-01-04	36.20	36.20	35.02	35.34	5,789,098
2023-01-03	37.02	38.46	36.16	36.34	3,743,956
2023-01-02	36.92	36.92	36.92	36.92	0
2022-12-30	38.00	38.00	36.90	36.92	2,022,926
2022-12-29	38.66	38.66	36.94	37.92	3,780,987
2022-12-28	38.76	38.76	37.72	37.84	4,296,824
2022-12-27	37.70	37.70	37.70	37.70	0
2022-12-26	37.70	37.70	37.70	37.70	0
2022-12-23	37.56	38.42	37.32	37.70	2,715,165
2022-12-22	37.50	40.10	37.50	38.06	11,050,542
2022-12-21	36.50	37.98	35.64	37.98	3,701,850
2022-12-20	35.18	35.86	34.92	35.64	4,043,271
2022-12-19	35.00	36.22	34.82	35.70	3,368,067
2022-12-16	35.00	35.68	34.30	34.96	30,717,998
2022-12-15	36.30	36.62	35.66	35.70	5,291,867
2022-12-14	36.38	36.74	35.92	36.32	3,927,315
2022-12-13	37.92	37.92	36.08	36.40	9,264,747
2022-12-12	35.60	37.00	35.60	36.40	4,526,256
2022-12-09	37.50	38.12	35.82	36.60	8,104,413
2022-12-08	40.00	40.00	37.18	37.22	6,558,163
2022-12-07	40.08	40.42	38.30	38.30	8,897,329
2022-12-06	41.50	41.80	40.44	40.50	4,579,102
2022-12-05	42.26	43.20	41.68	41.70	4,940,028
2022-12-02	43.02	43.10	41.60	42.22	8,098,788
2022-12-01	44.34	44.34	42.96	43.80	4,140,362
2022-11-30	45.06	45.06	43.62	43.80	5,059,664
2022-11-29	43.68	44.38	43.48	43.86	4,148,993
2022-11-28	44.00	44.86	43.50	43.68	3,732,975
2022-11-25	45.02	46.04	44.74	45.42	4,053,894
2022-11-24	46.34	46.34	44.44	45.58	2,695,748
2022-11-23	44.00	46.02	44.00	45.20	3,921,754
2022-11-22	44.00	45.78	44.00	44.92	5,601,394
2022-11-21	45.76	46.50	43.62	43.70	7,677,217
2022-11-18	47.00	47.16	44.80	46.20	4,008,056
2022-11-17	48.00	48.00	46.52	46.78	3,649,012
2022-11-16	46.00	47.70	46.00	47.30	8,996,549
2022-11-15	47.18	48.66	47.18	47.50	4,040,871
2022-11-14	48.04	48.90	47.40	48.48	4,364,403
2022-11-11	45.80	49.26	45.80	48.66	8,051,056
2022-11-10	45.00	46.88	44.90	46.10	4,781,955
2022-11-09	46.46	46.86	44.92	45.42	5,078,594
2022-11-08	48.00	48.82	46.00	46.92	6,784,022
2022-11-07	49.48	49.48	47.72	48.92	6,230,032
2022-11-04	45.90	48.74	45.56	48.36	13,501,496
2022-11-03	44.16	45.78	43.94	45.74	3,133,087
2022-11-02	44.62	45.86	43.02	44.16	6,063,668
2022-11-01	41.50	44.94	40.96	44.62	7,314,868
2022-10-31	39.50	40.88	39.28	40.50	4,449,823
2022-10-28	39.70	40.68	39.70	39.98	3,478,518
2022-10-27	40.50	41.14	39.92	40.36	4,491,547
2022-10-26	39.50	40.08	38.50	40.08	5,162,963
2022-10-25	37.54	39.10	37.00	38.86	5,415,898
2022-10-24	39.12	39.12	37.28	37.48	4,799,058
2022-10-21	39.22	39.22	37.60	38.42	3,624,401
2022-10-20	38.80	39.50	37.20	38.88	4,883,731
2022-10-19	36.12	37.76	35.80	37.48	5,574,058
2022-10-18	39.00	39.00	36.78	36.78	5,092,329
2022-10-17	37.94	38.60	37.20	37.70	4,362,263
2022-10-14	38.50	40.04	37.68	37.98	6,332,453
2022-10-13	38.50	39.22	37.10	38.66	6,922,921
2022-10-12	41.18	41.18	37.76	38.38	13,022,912
2022-10-11	42.80	42.80	41.00	41.10	4,856,642
2022-10-10	45.00	45.00	42.44	43.02	5,095,818
2022-10-07	44.00	45.10	43.70	44.60	6,248,480
2022-10-06	47.36	47.36	44.34	44.52	8,578,567
2022-10-05	46.46	47.60	44.26	46.16	11,460,306
2022-10-04	42.50	45.54	42.50	45.22	7,292,053
2022-10-03	42.72	43.26	41.92	42.74	8,487,800
2022-09-30	41.10	43.14	41.10	42.22	8,210,301
2022-09-29	44.02	45.24	41.24	41.52	8,610,931
2022-09-28	42.68	44.78	42.28	44.44	7,164,591
2022-09-27	42.00	44.92	42.00	44.28	6,508,288
2022-09-26	44.38	44.38	41.36	43.64	7,610,330
2022-09-23	48.76	48.76	43.00	43.20	5,238,270
2022-09-22	45.56	47.58	45.56	46.74	1,995,125
2022-09-21	46.90	47.84	46.50	47.46	2,714,779
2022-09-20	46.54	48.00	45.60	45.94	4,575,109
2022-09-19	47.48	47.48	47.48	47.48	0
2022-09-16	48.34	48.88	47.02	47.48	10,303,003
2022-09-15	51.50	51.50	48.82	48.82	7,246,328
2022-09-14	49.50	51.10	48.02	50.80	8,324,216
2022-09-13	48.50	50.85	48.50	49.70	5,182,670
2022-09-12	49.00	50.30	48.70	49.98	4,250,127
2022-09-09	49.28	49.90	48.38	48.98	2,415,469
2022-09-08	46.70	48.88	46.70	48.46	4,551,771
2022-09-07	48.52	49.68	47.38	47.92	4,966,741
2022-09-06	52.00	52.00	48.84	49.28	4,139,534
2022-09-05	51.45	52.00	49.50	50.90	7,809,663
2022-09-02	47.62	49.42	47.62	49.38	7,066,789
2022-09-01	48.22	48.66	47.48	47.92	4,946,212
2022-08-31	50.50	51.75	47.72	48.60	13,955,892
2022-08-30	51.60	53.95	51.40	51.80	5,120,602
2022-08-29	52.30	52.30	52.30	52.30	0
2022-08-26	49.40	52.65	49.40	52.30	8,067,937
2022-08-25	52.25	52.25	50.00	50.45	5,648,362
2022-08-24	50.00	51.45	50.00	50.75	3,557,867
2022-08-23	49.52	51.95	48.96	51.55	7,144,816
2022-08-22	48.58	50.10	47.58	48.64	4,701,499
2022-08-19	49.62	49.98	47.80	49.66	4,882,086
2022-08-18	49.00	50.95	49.00	49.66	3,737,372
2022-08-17	49.64	50.65	48.80	49.76	4,755,419
2022-08-16	50.20	51.40	49.64	50.65	3,745,834
2022-08-15	51.00	52.15	49.76	50.35	4,020,977
2022-08-12	50.30	52.50	50.30	52.00	2,702,362
2022-08-11	50.40	52.55	50.40	52.00	3,084,031
2022-08-10	51.20	52.40	50.20	50.90	4,476,159
2022-08-09	50.30	53.70	50.30	52.55	7,539,978
2022-08-08	51.00	52.05	50.70	51.80	4,173,655
2022-08-05	48.98	52.45	47.38	52.10	9,589,843
2022-08-04	49.00	50.85	49.00	50.40	7,341,875
2022-08-03	52.25	52.25	49.56	50.20	5,572,592
2022-08-02	50.35	51.25	49.30	50.05	5,547,013
2022-08-01	49.00	52.35	49.00	50.00	5,747,345
2022-07-29	50.40	51.55	49.48	51.40	8,920,194
2022-07-28	49.00	50.95	48.40	48.86	7,989,486
2022-07-27	47.12	48.98	47.12	48.54	7,132,768
2022-07-26	46.04	49.66	46.04	47.78	10,339,443
2022-07-25	43.54	46.78	43.30	46.72	8,598,164
2022-07-22	43.76	45.62	43.76	44.94	6,557,209
2022-07-21	44.66	44.86	43.16	44.20	9,025,107
2022-07-20	45.02	45.22	44.20	44.56	4,238,354
2022-07-19	45.80	45.82	44.50	44.72	5,628,593
2022-07-18	43.50	45.14	43.00	44.76	6,170,722
2022-07-15	41.30	42.90	40.98	42.48	3,299,922
2022-07-14	44.00	44.00	41.88	42.04	5,998,462
2022-07-13	44.00	44.54	42.54	42.62	4,988,378
2022-07-12	44.76	45.14	43.50	43.86	7,099,910
2022-07-11	44.50	45.02	42.86	43.66	7,183,389
2022-07-08	42.24	44.86	41.78	43.90	8,444,621
2022-07-07	40.86	42.20	39.38	42.00	9,350,168
2022-07-06	42.46	43.20	39.62	39.66	10,246,379
2022-07-05	44.10	45.82	42.28	42.28	7,041,972
2022-07-04	44.00	46.00	44.00	45.42	6,084,822
2022-07-01	45.56	46.42	42.80	43.52	11,977,788
2022-06-30	48.00	48.08	46.28	46.86	6,263,910
2022-06-29	51.00	51.00	48.28	48.50	3,975,323
2022-06-28	49.00	50.70	49.00	49.80	5,148,937
2022-06-27	48.46	49.54	47.78	49.06	3,732,229
2022-06-24	47.52	48.70	47.24	47.74	4,927,850
2022-06-23	49.80	50.65	47.52	47.52	4,965,750
2022-06-22	50.50	50.50	48.04	49.80	9,632,699
2022-06-21	51.75	52.15	50.40	50.50	5,383,025
2022-06-20	50.90	52.30	50.50	50.90	5,278,489
2022-06-17	52.60	53.00	49.76	49.98	12,689,939
2022-06-16	55.35	55.35	49.94	51.40	23,664,193
2022-06-15	54.80	55.85	54.45	55.40	5,401,471
2022-06-14	52.50	55.45	52.50	54.80	7,844,705
2022-06-13	55.25	55.25	52.55	53.15	7,252,820
2022-06-10	55.15	55.75	54.40	55.05	6,540,652
2022-06-09	57.00	57.00	54.70	55.15	7,212,527
2022-06-08	54.00	56.80	52.80	56.40	12,140,767
2022-06-07	54.65	54.65	52.80	53.70	10,804,854
2022-06-06	56.00	56.65	53.85	54.75	18,413,164
2022-06-03	53.50	53.50	53.50	53.50	0
2022-06-02	53.50	53.50	53.50	53.50	0
2022-06-01	55.90	56.05	53.35	53.50	14,412,466
2022-05-31	57.00	57.20	54.00	54.60	8,863,602
2022-05-30	55.30	56.90	55.05	55.60	4,360,831
2022-05-27	57.60	57.75	55.05	55.45	7,102,251
2022-05-26	55.50	57.20	54.65	57.15	7,912,797
2022-05-25	53.55	55.45	53.35	54.65	5,347,966
2022-05-24	54.40	55.55	53.00	54.25	4,984,887
2022-05-23	54.50	55.75	53.90	54.35	5,542,598
2022-05-20	55.05	55.75	53.25	53.55	4,163,683
2022-05-19	54.65	55.35	52.85	54.75	4,929,586
2022-05-18	54.50	57.25	54.50	55.15	4,766,887
2022-05-17	56.00	56.70	54.30	55.50	7,533,322
2022-05-16	52.35	53.85	52.20	53.70	3,306,758
2022-05-13	51.20	53.65	51.20	53.20	5,110,215
2022-05-12	50.95	52.45	50.35	51.10	6,906,674
2022-05-11	52.50	53.60	51.30	53.60	6,653,216
2022-05-10	52.60	52.60	49.84	50.45	12,481,074
2022-05-09	57.05	58.50	50.95	50.95	16,687,983
2022-05-06	57.15	58.75	55.45	57.65	6,744,980
2022-05-05	56.80	57.70	54.65	56.85	9,997,743
2022-05-04	57.90	57.90	54.65	54.75	6,273,598
2022-05-03	55.00	56.85	54.40	55.35	7,556,652
2022-05-02	56.30	56.30	56.30	56.30	0
2022-04-29	56.60	57.50	55.65	56.30	4,587,030
2022-04-28	55.30	56.50	54.55	55.50	6,086,600
2022-04-27	54.30	55.60	53.05	55.15	8,725,055
2022-04-26	53.60	53.70	51.05	53.70	9,926,237
2022-04-25	55.30	55.40	52.55	52.55	8,501,612
2022-04-22	57.00	57.95	55.55	56.20	8,360,331
2022-04-21	57.00	58.70	57.00	58.10	2,948,155
2022-04-20	58.70	58.70	57.25	57.55	3,263,687
2022-04-19	60.00	60.00	57.35	58.25	6,407,765
2022-04-18	58.70	58.70	58.70	58.70	0
2022-04-15	58.70	58.70	58.70	58.70	0
2022-04-14	59.30	60.65	58.70	58.70	5,709,668
2022-04-13	62.00	62.15	59.95	60.70	9,085,350
2022-04-12	57.35	61.00	56.85	61.00	13,936,011
2022-04-11	58.00	58.70	56.25	56.85	6,984,047
2022-04-08	58.55	60.20	57.55	58.50	9,742,055
2022-04-07	57.60	59.50	56.30	58.10	14,775,642
2022-04-06	58.10	58.40	55.95	57.70	9,795,671
2022-04-05	56.40	58.10	55.30	57.75	14,548,238
2022-04-04	55.00	56.30	53.75	55.60	8,210,387
2022-04-01	51.75	54.95	51.75	54.85	9,121,730
2022-03-31	51.90	53.74	51.22	53.74	7,612,487
2022-03-30	52.14	53.70	51.50	53.36	10,919,896
2022-03-29	52.92	53.90	50.70	51.20	14,257,758
2022-03-28	52.90	53.32	50.52	51.16	9,794,118
2022-03-25	53.50	54.20	52.50	53.44	6,168,955
2022-03-24	53.22	55.00	52.46	54.06	10,428,834
2022-03-23	50.50	53.84	50.50	53.20	9,559,762
2022-03-22	53.60	55.50	50.62	50.94	12,656,425
2022-03-21	48.46	52.44	48.46	52.44	17,553,895
2022-03-18	48.13	48.43	45.43	47.73	47,935,294
2022-03-17	47.99	48.92	46.30	47.00	15,746,612
2022-03-16	48.74	48.74	45.82	45.98	12,389,520
2022-03-15	48.15	48.39	45.61	47.26	16,379,956
2022-03-14	51.28	51.28	48.50	49.14	12,131,658
2022-03-11	51.78	53.78	50.66	51.20	12,799,966
2022-03-10	54.30	54.30	49.99	52.62	22,103,165
2022-03-09	63.34	63.52	50.16	51.88	39,974,410
2022-03-08	56.98	63.26	56.56	62.24	25,123,365
2022-03-07	53.14	59.32	53.14	56.80	23,669,595
2022-03-04	56.00	56.00	51.86	52.86	15,734,614
2022-03-03	56.20	59.44	53.94	54.10	23,657,412
2022-03-02	55.00	57.62	53.80	55.96	20,167,461
2022-03-01	52.90	54.54	52.50	53.24	12,895,613
2022-02-28	51.90	54.78	51.62	53.74	14,462,811
2022-02-25	54.00	54.00	51.74	52.68	8,667,629
2022-02-24	51.60	54.78	49.60	52.42	25,406,209
2022-02-23	50.00	51.36	49.67	50.58	5,277,569
2022-02-22	48.65	53.20	48.48	50.12	14,253,953
2022-02-21	50.00	50.40	47.93	48.51	7,282,040
2022-02-18	49.80	51.22	49.10	50.04	5,928,009
2022-02-17	51.50	51.86	50.10	50.92	5,124,653
2022-02-16	49.00	52.46	49.00	52.24	9,376,493
2022-02-15	52.96	52.96	47.70	49.15	13,950,934
2022-02-14	53.62	53.88	51.34	51.68	8,665,622
2022-02-11	51.00	52.96	50.74	52.90	5,230,514
2022-02-10	50.00	52.38	50.00	51.80	5,423,475
2022-02-09	50.64	52.14	49.96	51.80	7,740,212
2022-02-08	53.00	53.50	50.34	52.54	6,633,501
2022-02-07	54.00	55.00	52.10	52.54	7,469,688
2022-02-04	52.00	53.60	51.18	53.34	12,137,430
2022-02-03	50.00	50.96	48.88	49.59	7,562,871
2022-02-02	51.02	52.32	50.10	50.24	6,801,035
2022-02-01	50.94	51.80	48.77	50.98	12,463,213
2022-01-31	54.52	55.54	49.78	49.78	16,535,154
2022-01-28	59.50	59.50	53.82	54.14	18,096,518
2022-01-27	57.00	57.70	54.62	57.70	12,944,548
2022-01-26	57.60	58.00	53.28	57.00	16,271,370
2022-01-25	55.72	57.24	54.00	56.84	12,883,546
2022-01-24	57.66	59.64	53.50	53.62	18,453,143
2022-01-21	58.06	59.56	57.84	59.00	9,680,220
2022-01-20	59.72	60.32	58.76	59.62	11,175,657
2022-01-19	59.56	61.18	58.96	60.00	15,355,052
2022-01-18	55.38	61.68	55.38	60.00	30,961,825
2022-01-17	54.00	56.40	54.00	55.26	8,339,528
2022-01-14	52.00	54.00	52.00	53.96	8,040,718
2022-01-13	52.20	52.92	52.10	52.86	4,689,986
2022-01-12	52.70	53.30	51.90	53.02	7,513,823
2022-01-11	50.58	51.50	49.92	51.32	5,830,264
2022-01-10	51.70	52.24	50.22	50.58	5,604,410
2022-01-07	51.76	52.00	50.36	51.14	5,656,208
2022-01-06	49.85	51.90	48.93	51.76	11,623,797
2022-01-05	47.55	49.99	47.50	49.97	15,229,291
2022-01-04	45.80	48.40	45.69	47.64	9,882,993
2022-01-03	46.45	46.45	46.45	46.45	0
2021-12-31	45.18	46.45	45.18	46.45	1,186,857
2021-12-30	45.02	46.28	45.02	45.43	3,054,413
2021-12-29	44.60	47.08	44.60	45.61	9,415,033
2021-12-28	44.01	44.01	44.01	44.01	0
2021-12-27	44.01	44.01	44.01	44.01	0
2021-12-24	46.22	46.22	44.01	44.01	2,240,249
2021-12-23	44.80	45.19	43.68	44.18	4,387,497
2021-12-22	43.00	44.58	43.00	44.55	3,358,394
2021-12-21	42.74	44.39	42.74	44.39	3,619,570
2021-12-20	43.85	43.85	41.94	42.80	5,238,466
2021-12-17	43.54	44.71	43.38	44.62	7,016,558
2021-12-16	43.50	44.37	42.35	44.21	5,797,265
2021-12-15	42.93	43.09	41.58	41.92	5,614,981
2021-12-14	43.76	43.76	41.94	42.74	4,115,178
2021-12-13	44.83	44.84	41.44	41.85	6,517,968
2021-12-10	44.82	45.81	43.99	44.42	4,020,042
2021-12-09	46.00	46.49	43.98	44.36	3,996,136
2021-12-08	43.02	46.09	43.02	45.82	6,586,321
2021-12-07	43.86	44.92	42.46	44.92	9,223,755
2021-12-06	42.43	42.59	41.27	42.32	4,484,274
2021-12-03	41.50	43.14	41.00	41.11	6,583,612
2021-12-02	42.58	42.60	41.02	41.90	8,174,801
2021-12-01	42.00	43.32	42.00	42.75	6,070,891
2021-11-30	42.50	42.50	40.80	41.73	9,684,077
2021-11-29	44.00	44.74	42.98	43.19	6,654,563
2021-11-26	45.00	45.00	40.81	43.47	18,953,900
2021-11-25	46.50	47.91	46.47	47.14	3,898,328
2021-11-24	47.51	47.97	46.38	47.95	5,921,496
2021-11-23	46.62	47.22	45.05	47.06	5,472,358
2021-11-22	45.66	47.15	45.23	46.95	7,258,914
2021-11-19	47.50	47.79	44.02	45.70	9,033,727
2021-11-18	46.72	47.86	46.44	47.39	5,768,118
2021-11-17	48.00	48.86	46.68	48.03	8,345,655
2021-11-16	47.24	48.55	46.81	47.80	7,412,309
2021-11-15	46.85	47.35	46.04	46.87	5,016,148
2021-11-12	45.68	47.67	45.24	46.61	6,274,648
2021-11-11	45.56	46.60	44.99	46.39	6,158,925
2021-11-10	45.55	46.28	44.87	45.27	4,678,719
2021-11-09	45.14	46.15	44.86	44.93	4,707,695
2021-11-08	44.01	45.85	44.01	45.42	4,828,657
2021-11-05	43.60	45.43	43.19	44.37	7,772,300
2021-11-04	44.17	45.35	43.80	44.31	7,811,765
2021-11-03	45.42	45.43	43.25	44.40	9,208,101
2021-11-02	46.00	46.43	45.38	45.90	5,434,078
2021-11-01	45.51	46.36	44.86	46.29	8,385,059
2021-10-29	45.77	47.24	45.59	45.97	8,202,548
2021-10-28	47.80	47.80	45.46	45.77	10,439,985
2021-10-27	48.05	48.53	46.73	48.01	7,704,627
2021-10-26	50.00	50.46	48.17	48.20	6,886,927
2021-10-25	50.10	51.00	49.15	49.53	6,453,501

Share	Price	Change
Focus Xplore (FOX)	0.0245	0%
Ixico (IXI)	9.75	0%
Forgent (FORG)	0.0125	0%
Clean Power Hyd (CPH2)	1.275	0%
Mindflair (MFAI)	0.25	0%

Share	Price	Change
Invinity Energy (IES)	11.10	0%
Cornish Metals (TIN)	70.00	0%
Litigation Cap. (LIT)	0.502	0%
Eurasia Mining (EUA)	2.35	0%
Light Science Technologies (LST)	0.775	0%

Share	Price	Volume
Premier African Minerals (PREM)	0.0044	0
Forgent (FORG)	0.0125	0
Tower Resources (TRP)	0.0155	0
Ethernity Net (ENET)	0.0017	0
Buccaneer Ergy (BUCE)	0.0095	0