Trustpilot Share History

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

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

Date	Open	High	Low	Close	Volume
2026-07-24	254.20	259.20	243.80	256.20	801,448
2026-07-23	270.00	270.00	254.60	256.40	1,436,847
2026-07-22	260.80	264.40	257.20	262.60	784,638
2026-07-21	268.00	272.20	259.40	263.20	1,440,806
2026-07-20	265.60	269.80	259.40	266.60	1,510,510
2026-07-17	260.40	269.00	256.00	263.40	954,071
2026-07-16	280.80	280.80	250.60	259.80	2,344,883
2026-07-15	287.80	290.80	279.00	290.80	1,412,894
2026-07-14	276.00	286.60	271.00	286.00	1,583,092
2026-07-13	272.20	275.80	263.00	275.80	733,813
2026-07-10	264.20	272.80	263.00	272.20	750,969
2026-07-09	260.20	265.80	255.80	265.80	496,976
2026-07-08	277.80	277.80	256.20	258.00	1,320,732
2026-07-07	273.20	278.00	272.20	275.20	764,848
2026-07-06	269.00	275.20	268.00	274.80	814,951
2026-07-03	278.00	279.20	273.00	273.00	749,116
2026-07-02	272.20	278.40	271.00	277.20	1,176,589
2026-07-01	261.20	278.40	258.00	278.40	2,142,328
2026-06-30	256.20	262.20	249.00	259.60	1,301,708
2026-06-29	249.60	259.80	244.00	253.60	888,026
2026-06-26	228.60	241.00	227.00	239.20	917,635
2026-06-25	231.00	238.00	231.00	236.80	618,473
2026-06-24	236.60	238.20	229.60	236.00	711,979
2026-06-23	238.60	242.20	232.20	237.20	815,934
2026-06-22	243.20	250.20	240.00	244.00	4,911,794
2026-06-19	244.40	245.40	232.80	241.40	2,679,616
2026-06-18	245.00	250.00	238.20	243.20	1,526,532
2026-06-17	246.80	254.80	244.40	251.60	515,793
2026-06-16	243.00	248.00	237.40	246.80	1,842,111
2026-06-15	250.00	254.80	242.00	243.60	925,097
2026-06-12	253.00	253.00	243.40	246.20	662,475
2026-06-11	246.60	256.60	243.20	245.60	1,199,107
2026-06-10	245.00	250.20	238.80	246.00	610,054
2026-06-09	252.00	255.00	245.80	245.80	542,343
2026-06-08	253.20	260.80	251.00	252.80	617,699
2026-06-05	256.80	264.40	249.80	254.00	1,101,161
2026-06-04	242.00	252.00	240.20	249.80	899,190
2026-06-03	249.80	249.80	239.80	239.80	763,368
2026-06-02	259.40	264.00	248.20	248.20	1,179,953
2026-06-01	242.60	259.20	240.60	259.20	1,341,258
2026-05-29	234.60	239.20	229.00	239.20	1,737,710
2026-05-28	225.00	231.60	220.00	227.80	3,009,226
2026-05-27	232.80	234.80	228.00	228.00	731,458
2026-05-26	241.00	241.00	230.40	235.60	612,933
2026-05-25	235.60	235.60	235.60	235.60	0
2026-05-22	232.00	240.60	232.00	235.60	791,170
2026-05-21	245.20	245.20	234.00	237.00	590,407
2026-05-20	235.20	242.60	232.80	238.80	1,022,028
2026-05-19	234.00	252.20	234.00	243.80	2,817,094
2026-05-18	239.00	246.20	234.00	236.80	4,001,110
2026-05-15	234.00	240.20	234.00	240.00	1,678,852
2026-05-14	235.60	242.00	232.00	238.20	1,199,311
2026-05-13	240.00	244.20	230.20	233.00	1,188,711
2026-05-12	249.00	252.00	237.00	237.00	2,900,182
2026-05-11	259.80	261.20	256.20	261.00	2,439,679
2026-05-08	265.00	267.80	258.60	258.60	1,910,448
2026-05-07	266.40	273.80	264.40	270.80	1,083,500
2026-05-06	277.40	283.80	265.80	268.00	2,766,747
2026-05-05	256.20	272.80	256.20	272.80	2,743,758
2026-05-04	260.20	260.20	260.20	260.20	0
2026-05-01	260.20	264.80	256.00	260.20	1,467,203
2026-04-30	254.80	263.00	254.60	260.40	1,709,655
2026-04-29	247.00	262.00	247.00	258.20	4,943,807
2026-04-28	254.40	259.00	251.00	256.80	4,819,147
2026-04-27	256.60	259.00	253.40	256.20	656,411
2026-04-24	245.40	258.80	245.40	257.40	985,408
2026-04-23	251.40	257.00	246.80	251.20	4,437,230
2026-04-22	260.00	260.20	251.20	255.00	1,927,876
2026-04-21	252.00	263.40	252.00	261.20	1,873,732
2026-04-20	251.80	254.60	244.60	252.40	1,132,364
2026-04-17	247.60	255.00	245.00	252.00	1,823,008
2026-04-16	244.00	248.80	242.20	247.60	2,207,143
2026-04-15	240.00	242.80	235.80	241.40	902,610
2026-04-14	221.60	240.60	221.60	236.20	1,009,472
2026-04-13	222.80	234.20	222.80	232.60	1,504,079
2026-04-10	213.00	229.60	213.00	226.00	2,660,012
2026-04-09	225.00	225.00	205.80	212.00	1,548,167
2026-04-08	215.00	227.00	215.00	220.00	4,185,936
2026-04-07	210.00	214.60	206.80	209.40	2,821,675
2026-04-06	206.60	206.60	206.60	206.60	0
2026-04-03	206.60	206.60	206.60	206.60	0
2026-04-02	203.20	208.60	201.80	206.60	1,581,675
2026-04-01	202.40	208.80	196.40	207.00	5,743,897
2026-03-31	192.40	198.60	191.20	193.00	4,318,312
2026-03-30	185.60	192.40	183.80	192.40	1,381,282
2026-03-27	193.90	194.50	184.90	187.10	4,340,336
2026-03-26	194.60	197.70	190.40	191.90	1,805,055
2026-03-25	198.60	203.60	191.10	195.80	7,086,916
2026-03-24	212.60	215.40	195.00	196.00	8,918,475
2026-03-23	230.40	247.00	229.60	235.80	3,705,353
2026-03-20	245.20	247.00	235.40	236.00	6,898,840
2026-03-19	231.00	248.00	218.80	244.60	4,864,599
2026-03-18	240.00	248.00	230.60	237.40	9,988,986
2026-03-17	195.00	232.40	195.00	232.40	13,923,052
2026-03-16	177.50	177.80	171.40	176.10	2,608,611
2026-03-13	168.20	177.40	168.00	176.10	3,386,866
2026-03-12	161.10	171.10	160.30	168.10	2,570,566
2026-03-11	161.60	165.70	160.00	162.90	3,090,425
2026-03-10	153.00	166.00	153.00	162.10	2,517,171
2026-03-09	156.00	156.00	150.50	153.10	2,177,201
2026-03-06	151.90	159.20	149.10	159.20	1,782,367
2026-03-05	145.70	152.00	145.00	148.30	3,696,297
2026-03-04	146.00	148.20	142.00	148.20	1,191,124
2026-03-03	145.00	145.00	138.00	142.50	1,622,177
2026-03-02	143.00	147.70	141.60	144.50	1,363,599
2026-02-27	145.10	148.70	143.20	147.00	2,223,694
2026-02-26	140.60	146.80	137.20	144.50	2,107,420
2026-02-25	136.00	140.40	136.00	138.30	1,966,879
2026-02-24	136.00	139.90	133.10	135.00	3,039,526
2026-02-23	141.50	142.10	134.30	135.20	2,875,127
2026-02-20	137.80	145.30	137.80	141.60	2,971,006
2026-02-19	134.30	138.90	133.30	138.00	5,205,595
2026-02-18	136.20	139.00	131.00	134.30	4,833,878
2026-02-17	133.40	137.30	132.10	136.70	9,076,548
2026-02-16	140.00	142.00	132.00	133.00	4,195,939
2026-02-13	137.30	139.30	133.10	136.60	10,405,382
2026-02-12	142.40	144.90	131.60	134.00	6,951,278
2026-02-11	155.10	155.10	141.80	142.30	7,422,616
2026-02-10	152.00	158.50	152.00	155.00	7,137,035
2026-02-09	155.80	159.20	150.80	151.90	4,503,309
2026-02-06	155.80	158.70	152.60	155.80	3,084,351
2026-02-05	164.00	166.50	155.60	158.50	2,907,790
2026-02-04	175.80	175.80	156.50	164.00	7,689,836
2026-02-03	186.40	188.70	175.40	176.10	3,589,123
2026-02-02	181.80	183.90	179.40	181.10	2,102,384
2026-01-30	190.50	191.20	182.40	184.20	4,071,487
2026-01-29	199.50	199.50	185.30	190.00	4,618,618
2026-01-28	203.40	203.40	196.10	196.10	6,184,961
2026-01-27	209.20	209.40	200.20	200.20	1,299,633
2026-01-26	217.40	217.40	205.20	205.20	1,702,247
2026-01-23	216.60	219.40	214.00	214.00	979,699
2026-01-22	207.00	216.80	207.00	216.80	1,297,880
2026-01-21	208.00	212.00	204.40	210.60	2,792,834
2026-01-20	214.20	214.80	205.00	207.60	5,584,541
2026-01-19	226.80	228.40	214.00	214.00	3,081,681
2026-01-16	225.80	232.20	225.00	232.20	5,194,949
2026-01-15	214.80	227.80	214.20	227.80	2,689,128
2026-01-14	211.80	217.80	208.60	213.40	2,422,263
2026-01-13	200.00	210.20	199.80	210.20	10,406,681
2026-01-12	186.40	191.10	185.00	188.20	3,137,528
2026-01-09	185.00	189.50	182.90	186.40	5,372,981
2026-01-08	178.00	184.40	177.40	184.20	2,780,017
2026-01-07	173.10	177.80	170.50	177.70	2,824,145
2026-01-06	168.70	174.00	166.50	172.80	1,812,727
2026-01-05	160.00	169.20	158.30	168.20	3,590,561
2026-01-02	168.40	168.40	157.50	157.50	844,225
2026-01-01	164.40	164.40	164.40	164.40	0
2025-12-31	166.50	167.00	163.70	164.40	297,839
2025-12-30	166.10	168.40	164.90	166.60	1,345,205
2025-12-29	163.80	165.80	160.80	165.80	1,514,317
2025-12-26	161.80	161.80	161.80	161.80	0
2025-12-25	161.80	161.80	161.80	161.80	0
2025-12-24	159.60	163.20	159.60	161.80	368,462
2025-12-23	165.00	165.00	157.10	162.50	2,840,728
2025-12-22	168.40	168.40	158.90	159.70	3,295,106
2025-12-19	165.90	167.10	162.10	163.80	4,235,528
2025-12-18	163.20	167.20	161.00	167.20	1,042,455
2025-12-17	158.00	165.50	158.00	162.60	1,354,764
2025-12-16	156.00	161.90	156.00	161.30	1,140,033
2025-12-15	158.80	164.50	155.80	158.80	1,969,661
2025-12-12	164.50	165.70	159.00	159.00	2,077,003
2025-12-11	155.80	162.60	155.00	162.60	2,423,027
2025-12-10	162.60	167.00	159.80	159.80	4,716,361
2025-12-09	155.00	163.80	154.00	161.70	4,009,643
2025-12-08	153.20	155.30	150.40	152.40	4,699,253
2025-12-05	138.10	150.00	138.00	146.40	7,396,749
2025-12-04	190.20	191.60	126.50	129.20	43,111,032
2025-12-03	189.60	192.60	187.50	189.70	1,214,603
2025-12-02	190.20	192.30	187.00	189.10	1,286,695
2025-12-01	189.00	192.50	187.60	192.20	2,967,888
2025-11-28	194.90	194.90	188.90	192.00	731,848
2025-11-27	191.80	191.80	186.00	190.10	1,333,428
2025-11-26	188.80	191.60	185.90	187.80	1,759,148
2025-11-25	183.10	186.70	181.40	186.70	1,282,720
2025-11-24	178.20	184.80	177.80	184.00	2,566,268
2025-11-21	177.10	181.00	172.50	176.10	6,237,333
2025-11-20	174.00	178.30	171.30	172.70	2,094,853
2025-11-19	170.70	173.90	169.00	171.70	18,197,081
2025-11-18	172.30	174.30	168.90	170.80	1,521,887
2025-11-17	182.40	182.40	171.30	174.20	2,102,031
2025-11-14	178.60	178.60	171.30	176.00	3,673,662
2025-11-13	182.60	187.50	181.10	181.30	1,806,637
2025-11-12	180.70	187.90	178.40	186.40	3,456,945
2025-11-11	183.70	185.00	179.60	180.40	2,465,586
2025-11-10	182.60	185.00	180.10	183.00	2,834,087
2025-11-07	190.00	191.00	182.60	182.60	2,793,855
2025-11-06	197.30	197.50	190.20	190.60	911,991
2025-11-05	192.30	199.80	191.00	198.20	1,069,972
2025-11-04	193.80	197.90	193.70	194.30	1,525,372
2025-11-03	204.60	205.20	198.80	199.00	1,209,378
2025-10-31	208.40	208.40	205.00	205.40	983,427
2025-10-30	208.20	213.80	208.20	208.60	872,513
2025-10-29	212.80	221.40	212.80	213.20	960,806
2025-10-28	224.80	224.80	217.00	220.60	1,002,661
2025-10-27	218.00	223.40	216.80	218.00	1,376,978
2025-10-24	210.80	219.40	210.20	213.80	2,351,037
2025-10-23	199.60	207.60	197.50	207.00	4,596,506
2025-10-22	199.80	202.80	199.20	199.90	1,463,367
2025-10-21	204.40	205.00	199.70	200.40	3,186,322
2025-10-20	202.40	206.80	202.40	204.00	866,969
2025-10-17	205.00	206.60	202.40	202.40	2,845,629
2025-10-16	211.80	215.00	208.60	208.80	1,556,753
2025-10-15	216.20	219.40	214.00	214.80	2,109,067
2025-10-14	217.40	219.20	215.80	217.00	1,825,754
2025-10-13	214.00	220.40	214.00	220.00	1,118,586
2025-10-10	213.00	218.00	212.80	215.00	1,880,127
2025-10-09	218.00	219.40	211.00	213.20	3,768,750
2025-10-08	218.60	219.20	215.80	217.40	2,601,686
2025-10-07	212.00	220.60	212.00	217.00	4,439,309
2025-10-06	218.40	218.80	216.00	216.40	1,345,861
2025-10-03	218.40	222.60	217.60	218.00	1,292,598
2025-10-02	221.00	221.00	216.40	219.20	2,403,300
2025-10-01	220.60	225.20	220.40	221.20	4,437,716
2025-09-30	224.80	228.60	223.40	226.40	979,175
2025-09-29	220.20	225.20	220.20	224.80	1,174,912
2025-09-26	217.00	220.80	217.00	219.40	1,340,538
2025-09-25	220.60	221.40	217.80	219.40	1,602,121
2025-09-24	224.80	226.00	222.20	222.60	2,476,593
2025-09-23	234.00	234.00	224.20	225.00	2,169,084
2025-09-22	227.00	232.40	227.00	230.00	1,896,679
2025-09-19	237.80	240.20	228.60	229.00	6,229,477
2025-09-18	237.40	237.80	227.80	237.20	1,929,421
2025-09-17	235.00	238.60	227.80	232.80	2,664,868
2025-09-16	224.80	231.40	207.20	230.60	8,564,251
2025-09-15	206.60	206.60	197.80	200.60	1,455,346
2025-09-12	209.20	209.20	198.90	199.30	1,457,638
2025-09-11	195.00	203.40	195.00	201.80	1,543,164
2025-09-10	206.00	209.40	200.40	201.00	1,087,910
2025-09-09	204.00	209.80	203.60	204.60	995,475
2025-09-08	207.40	208.80	202.80	204.60	1,535,810
2025-09-05	199.40	209.60	199.40	205.80	2,787,291
2025-09-04	193.80	200.80	193.80	198.60	2,270,644
2025-09-03	196.40	198.90	193.20	193.90	2,681,276
2025-09-02	202.40	203.40	193.90	195.50	1,825,623
2025-09-01	205.20	206.40	200.20	202.60	2,094,271
2025-08-29	210.40	211.20	205.80	206.00	518,580
2025-08-28	210.60	212.20	208.40	210.20	1,958,496
2025-08-27	209.80	212.00	206.80	210.40	898,851
2025-08-26	208.20	211.40	207.20	207.60	2,852,540
2025-08-25	210.40	210.40	210.40	210.40	0
2025-08-22	212.60	212.60	209.60	210.40	948,936
2025-08-21	211.60	214.00	208.40	213.40	1,075,235
2025-08-20	219.80	219.80	210.00	211.20	1,746,315
2025-08-19	221.60	221.80	218.00	219.80	770,481
2025-08-18	222.00	223.80	218.00	221.60	836,323
2025-08-15	225.00	225.40	221.60	221.80	649,106
2025-08-14	223.00	226.20	221.60	221.60	693,015
2025-08-13	229.80	230.60	223.60	223.60	2,147,124
2025-08-12	229.80	230.80	224.20	227.60	1,541,987
2025-08-11	229.60	230.00	223.20	228.80	1,242,202
2025-08-08	242.60	242.80	228.20	228.80	1,209,115
2025-08-07	244.60	248.00	242.40	243.60	3,868,375
2025-08-06	247.80	247.80	241.60	243.80	1,273,140
2025-08-05	244.80	246.40	241.00	243.60	629,537
2025-08-04	247.80	247.80	241.40	242.80	965,968
2025-08-01	254.80	254.80	237.80	240.00	908,675
2025-07-31	246.40	252.80	246.40	250.60	1,887,028
2025-07-30	250.20	256.60	243.60	245.60	820,676
2025-07-29	269.60	269.60	254.20	255.00	777,274
2025-07-28	263.20	265.00	259.80	260.60	680,346
2025-07-25	258.00	263.60	258.00	260.00	557,684
2025-07-24	255.20	265.60	255.20	260.80	581,179
2025-07-23	269.80	269.80	257.40	260.00	1,572,733
2025-07-22	267.40	269.20	261.00	262.20	649,558
2025-07-21	262.60	269.80	262.60	267.60	542,189
2025-07-18	267.00	267.60	262.20	265.20	652,763
2025-07-17	265.20	274.60	264.00	267.40	951,709
2025-07-16	272.00	280.80	271.60	271.80	1,693,860
2025-07-15	270.00	289.40	265.00	271.40	8,933,096
2025-07-14	253.40	254.60	250.00	252.60	496,767
2025-07-11	250.40	254.60	247.80	251.20	938,161
2025-07-10	242.20	255.60	242.20	252.20	939,186
2025-07-09	245.00	248.60	243.60	247.80	925,258
2025-07-08	239.80	246.20	237.80	245.80	1,492,793
2025-07-07	226.20	239.40	226.20	237.80	685,872
2025-07-04	239.80	239.80	230.80	230.80	834,902
2025-07-03	226.20	240.00	226.20	239.60	621,819
2025-07-02	244.80	244.80	226.60	233.00	2,234,691
2025-07-01	241.00	242.40	235.80	237.60	745,915
2025-06-30	231.00	243.40	231.00	242.20	902,643
2025-06-27	230.20	243.40	230.20	239.20	1,522,653
2025-06-26	230.20	233.60	229.40	233.00	783,238
2025-06-25	225.20	234.20	225.20	231.20	586,583
2025-06-24	234.40	235.80	229.20	232.00	2,927,470
2025-06-23	225.00	232.60	225.00	228.80	4,413,491
2025-06-20	230.20	233.00	228.60	231.20	3,665,837
2025-06-19	239.80	239.80	228.00	229.00	1,430,175
2025-06-18	231.80	234.80	228.20	234.20	670,585
2025-06-17	228.00	235.80	228.00	228.80	1,601,484
2025-06-16	233.20	236.60	228.40	230.20	2,005,149
2025-06-13	230.00	233.40	227.80	231.80	929,412
2025-06-12	232.20	233.80	229.00	231.60	5,134,447
2025-06-11	225.00	234.60	225.00	234.60	1,983,398
2025-06-10	221.80	228.60	221.80	228.40	990,555
2025-06-09	231.00	234.20	206.60	223.00	4,064,072
2025-06-06	245.00	245.00	234.40	236.60	3,527,535
2025-06-05	240.00	243.20	232.80	234.60	770,193
2025-06-04	230.00	238.40	227.40	238.40	2,393,493
2025-06-03	227.00	230.20	226.80	228.20	1,823,244
2025-06-02	228.00	229.80	227.00	229.00	512,155
2025-05-30	225.00	232.80	225.00	230.40	1,947,118
2025-05-29	236.00	237.60	230.00	230.20	756,002
2025-05-28	230.00	236.40	230.00	233.00	1,449,701
2025-05-27	238.00	241.80	233.40	236.20	1,166,711
2025-05-26	230.21	230.21	230.21	230.21	0
2025-05-23	232.80	237.20	226.20	230.40	2,025,492
2025-05-22	241.20	242.40	234.20	236.60	901,821
2025-05-21	255.00	255.00	239.40	244.00	4,165,263
2025-05-20	241.60	253.60	241.60	246.20	1,071,870
2025-05-19	255.00	255.00	242.60	249.80	3,127,291
2025-05-16	260.00	260.00	249.80	252.60	1,032,781
2025-05-15	245.00	252.40	245.00	251.00	733,158
2025-05-14	254.00	254.00	246.00	252.20	1,188,702
2025-05-13	235.00	252.00	235.00	252.00	3,868,021
2025-05-12	240.00	246.00	239.80	244.20	2,912,986
2025-05-09	238.00	241.20	234.20	239.80	1,274,554
2025-05-08	221.80	239.00	221.80	232.20	925,091
2025-05-07	223.80	232.20	223.80	229.80	884,856
2025-05-06	228.20	230.00	223.20	227.60	1,488,976
2025-05-05	226.30	226.30	226.30	226.30	0
2025-05-02	224.00	228.00	221.00	227.40	1,465,989
2025-05-01	224.80	226.00	222.60	223.80	767,202
2025-04-30	221.00	226.40	220.60	223.80	2,763,023
2025-04-29	216.60	222.20	216.60	222.00	979,598
2025-04-28	222.60	223.80	217.20	217.20	1,385,676
2025-04-25	219.60	221.00	216.00	220.80	1,586,248
2025-04-24	215.60	220.00	213.40	218.20	1,054,683
2025-04-23	215.20	221.40	215.00	215.60	1,836,694
2025-04-22	205.00	211.00	204.40	210.20	729,749
2025-04-21	205.80	205.80	205.80	205.80	0
2025-04-18	205.80	205.80	205.80	205.80	0
2025-04-17	207.00	209.60	204.80	205.80	2,734,449
2025-04-16	213.40	213.40	207.00	208.40	1,866,261
2025-04-15	207.00	215.60	206.80	214.60	1,355,627
2025-04-14	208.60	210.00	202.60	206.00	1,212,612
2025-04-11	209.60	210.60	201.80	202.60	1,763,458
2025-04-10	210.80	215.00	206.00	207.20	4,660,621
2025-04-09	186.90	194.20	183.10	187.50	2,575,999
2025-04-08	190.50	200.00	186.90	195.10	1,527,540
2025-04-07	184.90	198.50	178.40	186.70	2,296,801
2025-04-04	209.00	211.60	189.10	193.60	4,145,602
2025-04-03	210.80	218.20	207.40	212.00	4,803,315
2025-04-02	228.60	228.60	216.00	216.00	3,380,715
2025-04-01	228.20	228.20	221.00	223.80	1,963,402
2025-03-31	230.00	230.50	216.00	221.00	2,636,556
2025-03-28	249.00	251.00	233.00	233.50	3,297,275
2025-03-27	245.00	252.50	240.50	250.50	2,184,599
2025-03-26	233.00	251.00	233.00	248.00	3,153,964
2025-03-25	228.00	239.00	228.00	233.50	1,165,890
2025-03-24	237.00	237.00	225.00	228.50	2,998,186
2025-03-21	237.00	242.50	230.50	230.50	3,279,904
2025-03-20	245.00	251.50	241.00	242.00	4,345,587
2025-03-19	247.50	257.00	229.00	241.00	6,336,620
2025-03-18	298.00	320.50	240.50	248.00	4,471,118
2025-03-17	275.00	280.00	272.50	276.50	1,848,402
2025-03-14	271.00	281.00	270.50	280.50	1,903,509
2025-03-13	275.00	278.00	269.50	270.50	890,565
2025-03-12	271.50	283.00	270.00	276.50	1,688,678
2025-03-11	276.00	276.00	262.00	270.00	1,898,718
2025-03-10	282.50	284.00	270.50	275.00	899,692
2025-03-07	284.00	286.50	281.00	284.00	1,894,873
2025-03-06	300.00	300.00	286.00	286.00	1,425,708
2025-03-05	299.50	305.00	295.00	295.00	1,870,726
2025-03-04	303.50	306.00	292.50	292.50	1,010,247
2025-03-03	306.50	308.00	302.50	307.50	692,257
2025-02-28	303.00	308.00	303.00	304.50	1,595,201
2025-02-27	315.00	315.50	307.50	310.00	604,387
2025-02-26	319.00	321.50	315.00	318.00	808,719
2025-02-25	315.00	321.00	315.00	315.50	3,054,524
2025-02-24	329.50	329.50	317.50	317.50	912,006
2025-02-21	331.50	333.50	327.50	327.50	505,442
2025-02-20	338.50	341.50	330.00	332.00	1,181,139
2025-02-19	339.00	341.00	337.50	339.00	697,117
2025-02-18	345.00	347.00	337.50	340.00	1,764,701
2025-02-17	345.00	350.50	345.00	347.00	501,379
2025-02-14	348.00	351.00	341.00	343.50	1,270,958
2025-02-13	348.50	349.50	345.00	349.00	771,707
2025-02-12	350.00	356.00	347.50	349.50	1,184,236
2025-02-11	350.00	353.00	348.00	351.00	1,678,585
2025-02-10	350.00	351.00	346.00	350.00	1,130,815
2025-02-07	353.50	355.00	344.50	346.00	1,427,098
2025-02-06	358.00	361.50	349.50	355.50	1,833,421
2025-02-05	335.00	355.00	335.00	355.00	5,307,528
2025-02-04	331.00	339.00	328.00	338.50	949,499
2025-02-03	327.00	334.50	320.50	332.00	1,296,983
2025-01-31	329.00	333.50	325.50	333.00	2,358,625
2025-01-30	331.50	331.50	325.50	329.00	628,983
2025-01-29	331.00	335.00	324.50	326.50	570,776
2025-01-28	324.00	330.00	323.00	329.00	996,424
2025-01-27	343.50	345.00	323.00	323.50	1,735,642
2025-01-24	347.50	348.00	341.00	345.50	697,098
2025-01-23	345.00	348.50	343.50	346.00	1,061,886
2025-01-22	342.00	347.00	337.00	344.50	3,186,703
2025-01-21	331.50	337.50	331.50	337.50	3,658,525
2025-01-20	330.50	335.00	323.00	330.00	1,100,201
2025-01-17	320.00	332.50	317.00	328.00	6,433,280
2025-01-16	295.00	323.50	294.00	320.00	10,766,114
2025-01-15	270.00	276.00	270.00	274.50	1,271,539
2025-01-14	264.50	272.50	260.00	269.00	2,036,095
2025-01-13	272.50	274.00	267.50	269.00	2,083,140
2025-01-10	274.00	278.00	270.00	274.00	1,324,613
2025-01-09	280.00	280.50	270.00	277.00	3,019,160
2025-01-08	288.50	289.50	280.50	283.00	1,410,724
2025-01-07	290.00	293.50	284.00	288.50	826,486
2025-01-06	302.50	303.50	285.00	290.00	1,549,403
2025-01-03	296.50	304.50	293.50	303.00	1,523,811
2025-01-02	309.00	309.00	297.00	299.00	1,713,502
2025-01-01	307.00	307.00	307.00	307.00	0
2024-12-31	308.00	309.50	307.00	307.00	722,774
2024-12-30	310.00	310.00	305.00	308.00	533,927
2024-12-27	307.50	310.00	306.00	308.00	1,170,767
2024-12-26	310.00	310.00	310.00	310.00	0
2024-12-25	310.00	310.00	310.00	310.00	0
2024-12-24	314.00	314.00	307.00	310.00	504,704
2024-12-23	306.00	310.50	306.00	307.00	1,077,933
2024-12-20	302.50	308.50	301.00	308.00	3,081,243
2024-12-19	300.00	307.00	300.00	307.00	4,687,916
2024-12-18	308.00	312.50	304.50	304.50	4,171,169
2024-12-17	308.50	309.00	303.00	308.00	2,073,994
2024-12-16	299.50	305.50	294.50	304.50	1,114,627
2024-12-13	290.00	298.00	290.00	294.50	813,478
2024-12-12	306.50	308.00	292.50	293.00	1,653,673
2024-12-11	298.00	307.00	297.00	307.00	5,731,998
2024-12-10	298.50	304.00	298.50	299.00	1,905,812
2024-12-09	303.00	305.00	298.50	300.00	1,326,214
2024-12-06	300.00	302.00	294.00	302.00	1,007,408
2024-12-05	305.00	306.00	295.00	296.00	1,428,245
2024-12-04	300.00	304.50	298.50	304.50	2,284,852
2024-12-03	297.50	299.50	296.00	299.50	1,236,465
2024-12-02	290.00	296.00	288.00	294.50	1,601,655
2024-11-29	290.00	297.00	290.00	294.00	1,739,966
2024-11-28	290.00	296.00	290.00	294.00	1,128,318
2024-11-27	290.00	294.50	288.00	289.50	758,418
2024-11-26	290.00	290.00	287.50	289.00	432,580
2024-11-25	291.50	291.50	287.50	290.00	2,299,063
2024-11-22	284.50	290.00	283.00	290.00	2,657,823
2024-11-21	280.50	284.00	280.00	283.50	1,439,506
2024-11-20	280.00	280.00	276.00	280.00	1,298,440
2024-11-19	270.00	278.00	270.00	278.00	707,787
2024-11-18	277.00	280.00	271.00	273.50	920,507
2024-11-15	275.00	279.00	272.00	279.00	1,918,667
2024-11-14	275.00	276.00	273.00	276.00	1,362,134
2024-11-13	275.00	275.50	271.00	275.00	1,242,581
2024-11-12	270.00	275.00	267.00	274.50	1,335,192
2024-11-11	255.50	271.00	255.50	269.50	1,420,913
2024-11-08	255.50	261.50	255.00	257.00	880,607
2024-11-07	257.50	260.50	254.00	258.50	1,345,309
2024-11-06	253.00	261.00	253.00	257.00	1,505,745
2024-11-05	250.00	253.00	249.00	251.00	1,016,689
2024-11-04	250.50	251.00	248.00	249.00	1,768,984
2024-11-01	245.00	252.50	245.00	252.00	640,503
2024-10-31	251.00	252.50	247.00	248.00	1,445,756
2024-10-30	242.50	253.00	242.50	252.50	5,604,371
2024-10-29	243.00	245.00	241.00	242.50	2,884,739
2024-10-28	246.00	246.00	240.00	242.00	1,514,719
2024-10-25	245.00	250.50	243.50	243.50	7,740,684
2024-10-24	237.50	248.50	235.00	248.50	4,696,026
2024-10-23	234.00	238.00	234.00	237.00	2,425,649
2024-10-22	234.00	235.00	230.00	234.50	845,501
2024-10-21	236.00	237.00	232.00	233.00	524,037
2024-10-18	234.00	236.50	232.50	235.50	1,205,012
2024-10-17	225.00	235.00	225.00	235.00	1,380,206
2024-10-16	232.00	232.00	227.00	230.50	1,010,513
2024-10-15	235.00	235.00	227.00	231.00	1,091,349
2024-10-14	234.00	235.50	232.00	234.00	843,307
2024-10-11	230.00	233.50	229.00	233.00	689,279
2024-10-10	232.00	233.00	229.00	229.00	786,856
2024-10-09	229.00	235.00	229.00	232.50	14,932,531
2024-10-08	225.00	231.50	225.00	231.00	745,937
2024-10-07	231.50	234.50	227.00	232.00	3,839,092
2024-10-04	224.50	232.50	224.00	230.00	2,230,877
2024-10-03	221.50	226.00	219.50	226.00	1,196,231
2024-10-02	224.50	224.50	218.50	221.00	1,125,436
2024-10-01	226.00	226.50	220.00	222.50	1,262,700
2024-09-30	228.00	229.00	223.50	226.00	1,974,385
2024-09-27	222.00	228.00	219.50	228.00	1,546,694
2024-09-26	223.50	224.00	218.00	222.50	1,001,584
2024-09-25	218.00	221.50	217.50	220.00	679,958
2024-09-24	229.50	229.50	219.50	220.50	928,687
2024-09-23	232.50	232.50	227.50	227.50	1,003,688
2024-09-20	234.00	235.00	228.00	231.50	2,747,802
2024-09-19	223.00	234.50	222.00	234.50	1,945,182
2024-09-18	221.00	225.50	218.50	218.50	1,564,579
2024-09-17	221.00	224.50	221.00	222.50	5,167,237
2024-09-16	228.00	230.00	220.00	220.00	2,713,144
2024-09-13	221.00	228.50	218.00	228.50	13,899,748
2024-09-12	221.00	221.50	216.00	218.00	7,864,639
2024-09-11	205.00	228.50	204.50	216.00	8,641,120
2024-09-10	198.00	200.00	192.60	193.00	1,312,372
2024-09-09	195.00	199.00	195.00	198.60	512,858
2024-09-06	197.00	198.00	194.00	195.00	2,263,779
2024-09-05	202.00	204.00	197.20	197.40	1,817,951
2024-09-04	205.00	206.50	202.50	203.50	1,052,757
2024-09-03	214.00	214.50	208.00	209.00	1,001,077
2024-09-02	214.00	214.00	209.00	213.50	1,581,918
2024-08-30	210.00	214.50	207.50	213.50	3,282,046
2024-08-29	205.00	208.50	203.50	208.50	608,075
2024-08-28	198.00	205.00	196.60	205.00	975,336
2024-08-27	200.00	201.00	195.20	197.00	2,001,705
2024-08-26	199.80	199.80	199.80	199.80	0
2024-08-23	200.00	200.50	196.20	199.80	912,251
2024-08-22	200.00	200.00	196.60	198.80	872,433
2024-08-21	195.20	198.00	193.60	198.00	3,224,934
2024-08-20	190.00	199.60	190.00	194.60	772,440
2024-08-19	193.00	197.40	192.40	196.20	534,236
2024-08-16	196.80	197.80	193.80	196.20	3,339,823
2024-08-15	190.00	197.00	189.20	197.00	1,344,835
2024-08-14	191.20	193.80	189.80	192.40	1,091,655
2024-08-13	189.60	192.80	187.20	192.80	887,196
2024-08-12	195.60	199.00	189.40	190.00	630,211
2024-08-09	192.00	198.00	189.80	195.80	2,704,551
2024-08-08	191.40	193.00	187.80	190.80	4,850,353
2024-08-07	198.00	198.00	190.60	193.20	1,030,501
2024-08-06	195.20	197.80	187.40	194.00	5,273,039
2024-08-05	190.80	196.60	182.20	196.60	4,447,778
2024-08-02	204.50	204.50	195.60	197.40	3,476,766
2024-08-01	209.00	210.00	203.50	206.00	822,548
2024-07-31	206.00	210.00	206.00	208.50	753,952
2024-07-30	202.50	210.50	202.00	208.50	1,267,826
2024-07-29	209.50	209.50	202.00	203.00	687,013
2024-07-26	205.00	209.00	202.50	208.00	1,210,781
2024-07-25	205.00	206.00	201.00	203.50	1,391,833
2024-07-24	204.50	210.50	203.50	206.00	2,696,800
2024-07-23	204.00	207.00	203.50	205.50	1,892,319
2024-07-22	204.00	209.50	204.00	204.00	1,020,723
2024-07-19	206.00	208.00	200.50	201.50	1,005,743
2024-07-18	204.00	211.50	201.50	207.50	1,789,766
2024-07-17	208.50	208.50	203.50	203.50	1,833,983
2024-07-16	219.50	220.50	206.50	208.50	14,793,334
2024-07-15	235.00	238.00	228.50	234.50	1,174,202
2024-07-12	225.00	232.50	217.00	232.50	1,525,065
2024-07-11	239.00	239.00	213.50	222.50	7,544,052
2024-07-10	230.50	237.50	230.50	235.50	1,028,244
2024-07-09	229.00	239.50	229.00	235.00	2,265,224
2024-07-08	221.50	227.50	213.50	227.50	2,335,516
2024-07-05	230.50	237.50	221.00	222.00	2,347,499
2024-07-04	228.00	234.00	227.00	230.00	912,804
2024-07-03	223.00	229.00	222.50	228.50	561,077
2024-07-02	222.50	225.50	220.00	222.00	601,485
2024-07-01	215.50	226.50	213.00	224.00	1,210,884
2024-06-28	219.50	222.50	215.00	215.00	449,314
2024-06-27	219.00	220.00	213.50	220.00	876,706
2024-06-26	230.00	231.00	216.00	218.50	2,147,102
2024-06-25	230.00	231.50	224.00	230.00	973,993
2024-06-24	230.00	233.00	224.00	232.50	935,675
2024-06-21	230.00	231.00	224.50	230.00	4,404,344
2024-06-20	220.00	229.50	220.00	229.50	900,800
2024-06-19	220.00	224.00	219.00	223.00	882,973
2024-06-18	205.00	219.50	205.00	219.50	964,754
2024-06-17	213.00	213.00	203.50	209.00	752,827
2024-06-14	211.00	216.00	209.50	211.00	703,640
2024-06-13	219.50	222.00	215.00	215.00	577,110
2024-06-12	220.00	220.50	210.50	220.50	547,872
2024-06-11	215.00	218.50	212.50	214.50	632,716
2024-06-10	214.50	217.00	211.50	217.00	257,077
2024-06-07	216.00	219.00	214.00	216.00	432,049
2024-06-06	221.50	223.00	216.50	216.50	219,504
2024-06-05	213.50	222.00	212.50	220.00	11,353,828
2024-06-04	212.50	217.00	210.50	212.00	3,147,905
2024-06-03	208.50	213.50	207.50	213.50	2,008,906
2024-05-31	212.00	212.00	204.00	206.50	5,125,877
2024-05-30	206.50	211.00	204.50	210.00	3,190,640
2024-05-29	212.00	213.50	204.50	205.50	1,645,904
2024-05-28	223.00	223.00	215.00	215.00	568,186
2024-05-27	220.50	220.50	220.50	220.50	0
2024-05-24	230.00	230.00	220.50	220.50	5,175,158
2024-05-23	225.00	230.50	222.50	227.50	680,349
2024-05-22	218.50	226.00	218.50	225.00	5,717,485
2024-05-21	215.00	221.00	212.50	219.00	2,229,113
2024-05-20	211.50	218.00	209.00	217.00	530,945
2024-05-17	208.50	212.00	205.00	211.50	422,989
2024-05-16	213.00	216.00	207.50	212.50	645,913
2024-05-15	217.00	221.50	214.00	215.50	741,558
2024-05-14	205.00	217.00	205.00	216.00	638,327
2024-05-13	220.00	220.00	206.50	209.00	650,408
2024-05-10	211.00	217.00	208.50	217.00	789,680
2024-05-09	210.00	213.00	207.50	213.00	717,650
2024-05-08	200.00	211.50	200.00	207.00	7,628,282
2024-05-07	200.00	205.00	200.00	202.50	490,504
2024-05-06	201.00	201.00	201.00	201.00	0
2024-05-03	195.00	206.00	195.00	201.00	2,105,201
2024-05-02	195.00	200.00	188.60	200.00	5,182,729
2024-05-01	193.80	193.80	185.20	187.40	2,052,587
2024-04-30	192.20	193.40	190.00	190.20	1,076,440
2024-04-29	193.00	194.20	190.60	192.80	1,060,726
2024-04-26	193.20	196.00	190.40	192.80	1,334,494
2024-04-25	195.00	195.00	186.00	189.00	988,774
2024-04-24	190.00	196.80	190.00	192.40	893,352
2024-04-23	180.00	195.60	180.00	195.00	1,373,478
2024-04-22	185.00	187.40	182.60	182.60	644,997
2024-04-19	188.20	189.00	181.40	184.00	2,004,335
2024-04-18	190.00	194.40	186.00	189.00	1,769,886
2024-04-17	190.00	198.00	190.00	194.20	987,843
2024-04-16	193.40	197.80	191.40	196.20	2,563,739
2024-04-15	185.00	199.00	185.00	196.20	3,350,412
2024-04-12	187.20	193.60	187.20	189.40	6,040,395
2024-04-11	190.60	191.80	187.40	188.40	1,141,265
2024-04-10	192.00	192.80	186.60	189.20	823,879
2024-04-09	190.20	193.60	188.80	189.20	1,108,314
2024-04-08	195.00	195.40	189.60	193.00	993,799
2024-04-05	195.00	195.00	188.60	193.80	639,630
2024-04-04	191.00	193.60	189.00	193.60	1,326,111
2024-04-03	195.00	195.00	185.40	193.20	2,380,786
2024-04-02	196.80	200.00	189.20	189.40	1,642,984
2024-04-01	198.80	198.80	198.80	198.80	0
2024-03-29	198.80	198.80	198.80	198.80	0
2024-03-28	192.80	199.90	191.00	198.80	1,468,765
2024-03-27	189.60	195.00	189.60	192.70	3,721,123
2024-03-26	178.70	189.90	173.60	189.60	5,484,043
2024-03-25	190.20	192.00	178.30	178.70	4,494,730
2024-03-22	195.00	195.30	191.10	191.50	2,317,283
2024-03-21	194.40	196.00	187.30	192.50	8,487,184
2024-03-20	202.20	202.40	183.20	192.00	42,241,094
2024-03-19	209.20	234.80	206.20	208.00	4,610,912
2024-03-18	200.00	207.40	200.00	205.20	1,653,801
2024-03-15	199.80	204.80	197.90	201.00	2,937,591
2024-03-14	195.00	204.80	195.00	200.00	6,749,369
2024-03-13	199.70	202.20	198.20	198.20	2,272,139
2024-03-12	199.70	200.00	197.00	198.80	1,289,005
2024-03-11	198.80	198.80	195.00	197.50	1,713,514
2024-03-08	199.50	200.00	196.30	198.50	715,976
2024-03-07	196.80	202.20	196.80	198.10	23,473,278
2024-03-06	200.00	204.00	196.80	201.40	4,493,367
2024-03-05	185.00	200.40	185.00	197.80	8,919,274
2024-03-04	192.00	192.00	181.90	182.50	934,010
2024-03-01	193.70	195.60	186.00	186.90	2,563,748
2024-02-29	190.00	194.40	186.40	191.30	6,825,811
2024-02-28	188.50	194.50	188.50	189.30	1,308,636
2024-02-27	189.90	191.60	185.60	191.10	1,975,723
2024-02-26	185.80	188.50	183.90	186.30	578,950
2024-02-23	187.30	188.80	184.20	186.00	2,263,852
2024-02-22	187.10	189.50	185.00	186.60	4,389,440
2024-02-21	194.00	194.00	184.50	184.50	1,666,400
2024-02-20	192.50	195.00	191.10	193.20	821,784
2024-02-19	191.00	195.00	188.80	193.10	10,077,755
2024-02-16	187.30	192.30	187.30	191.10	979,144
2024-02-15	191.10	193.00	187.30	187.50	864,697
2024-02-14	188.90	196.10	188.00	192.60	1,975,140
2024-02-13	185.00	187.00	180.80	187.00	4,806,717
2024-02-12	191.00	193.70	185.70	185.70	2,806,778
2024-02-09	186.00	190.80	184.00	188.30	5,053,746
2024-02-08	184.00	191.00	183.90	187.40	4,116,741
2024-02-07	180.00	188.80	180.00	184.10	1,723,330
2024-02-06	176.50	187.50	176.50	185.80	2,882,798
2024-02-05	177.90	182.80	176.50	179.10	7,228,807
2024-02-02	175.00	178.00	171.80	176.30	2,728,012
2024-02-01	180.20	181.00	169.40	169.40	1,498,582
2024-01-31	178.00	182.00	177.40	179.70	3,989,976
2024-01-30	178.00	183.40	177.50	178.10	3,065,139
2024-01-29	176.10	179.80	175.80	177.70	2,433,676
2024-01-26	174.70	178.50	174.70	176.10	1,379,601
2024-01-25	175.00	183.00	175.00	180.00	1,132,729
2024-01-24	171.00	178.60	171.00	178.60	1,142,693
2024-01-23	171.00	174.30	170.00	170.10	1,456,473
2024-01-22	165.80	173.60	165.80	170.10	1,559,398
2024-01-19	166.20	170.00	163.90	164.30	1,701,901
2024-01-18	160.00	169.10	160.00	167.20	1,820,377
2024-01-17	156.40	163.70	156.10	163.00	2,890,049
2024-01-16	158.00	161.60	157.00	159.00	8,219,105
2024-01-15	169.00	171.20	162.80	165.20	2,299,531
2024-01-12	163.50	172.00	163.50	167.00	2,323,286
2024-01-11	156.00	177.10	156.00	163.50	4,608,343
2024-01-10	145.00	146.30	141.50	145.60	673,683
2024-01-09	140.00	142.40	136.20	141.80	830,879
2024-01-08	140.00	140.00	133.30	138.10	315,403
2024-01-05	132.90	139.80	132.90	139.20	506,806
2024-01-04	138.10	140.30	135.20	138.40	284,705
2024-01-03	145.30	145.30	133.60	138.60	872,994
2024-01-02	146.30	149.70	137.90	138.80	549,050
2024-01-01	148.50	148.50	148.50	148.50	0
2023-12-29	151.10	153.60	148.00	148.50	543,035
2023-12-28	146.20	151.10	145.50	151.10	544,370
2023-12-27	143.30	149.50	143.30	146.50	562,589
2023-12-26	148.50	148.50	148.50	148.50	0
2023-12-25	148.50	148.50	148.50	148.50	0
2023-12-22	143.60	150.50	142.70	148.50	1,432,338
2023-12-21	149.90	149.90	142.80	143.90	1,382,571
2023-12-20	148.00	148.80	143.90	148.10	928,138
2023-12-19	146.00	149.00	143.10	148.00	481,214
2023-12-18	146.00	146.10	138.10	145.00	603,824
2023-12-15	142.00	148.90	141.00	145.90	8,214,812
2023-12-14	140.00	142.00	134.00	141.00	1,468,174
2023-12-13	137.00	137.00	132.30	133.70	2,879,155
2023-12-12	140.10	142.30	135.00	135.60	1,237,973
2023-12-11	134.00	142.70	127.50	140.10	1,283,264
2023-12-08	134.00	134.00	125.70	132.90	839,025
2023-12-07	132.00	133.60	123.60	131.20	1,316,483
2023-12-06	121.00	130.80	121.00	128.30	2,157,302
2023-12-05	132.50	132.50	124.30	127.00	206,292
2023-12-04	127.20	128.00	123.30	127.20	3,241,906
2023-12-01	134.00	134.00	124.70	127.80	2,116,724
2023-11-30	134.00	134.00	129.30	130.00	2,347,592
2023-11-29	125.00	133.00	124.70	131.70	3,350,304
2023-11-28	117.20	127.10	117.20	124.90	4,304,206
2023-11-27	118.50	123.80	118.40	123.00	669,710
2023-11-24	124.00	124.00	119.80	119.80	1,319,317
2023-11-23	124.00	124.00	119.60	119.90	612,555
2023-11-22	116.10	124.00	116.10	120.50	333,768
2023-11-21	120.00	124.20	118.70	121.10	487,878
2023-11-20	123.00	126.10	120.40	121.70	485,488
2023-11-17	120.80	120.80	116.80	120.20	722,393
2023-11-16	115.90	120.00	113.10	115.70	1,652,184
2023-11-15	114.00	120.00	114.00	115.60	3,181,061
2023-11-14	114.00	119.00	112.00	117.80	1,173,291
2023-11-13	108.00	113.70	108.00	113.30	1,001,741
2023-11-10	107.60	112.00	107.60	110.90	658,043
2023-11-09	111.00	111.70	109.20	111.00	635,555
2023-11-08	103.60	112.00	103.60	108.30	1,248,883
2023-11-07	106.60	109.90	103.70	107.50	800,376
2023-11-06	103.90	111.40	103.70	103.80	1,420,729
2023-11-03	101.70	106.70	101.70	105.50	1,201,069
2023-11-02	102.80	105.60	100.90	102.50	1,150,115
2023-11-01	99.20	102.60	99.00	99.80	1,478,408
2023-10-31	93.05	100.30	93.00	100.00	2,976,741
2023-10-30	95.35	97.90	93.50	93.00	1,055,954
2023-10-27	90.00	94.65	90.00	93.00	741,715
2023-10-26	93.05	93.80	90.60	92.15	1,225,780
2023-10-25	98.00	98.00	92.00	92.95	1,646,254
2023-10-24	99.05	99.05	96.60	97.75	977,481
2023-10-23	98.25	98.90	94.25	97.50	831,882
2023-10-20	99.65	101.50	98.40	99.35	1,426,778
2023-10-19	101.00	103.50	98.15	101.70	1,085,251
2023-10-18	98.00	102.40	97.75	98.55	1,791,158
2023-10-17	96.00	103.20	96.00	102.00	3,759,095
2023-10-16	98.00	99.00	96.60	97.00	4,923,116
2023-10-13	104.00	104.00	98.60	99.30	3,945,569
2023-10-12	100.40	104.80	100.40	104.10	1,852,719
2023-10-11	105.00	107.60	101.50	103.20	9,571,652
2023-10-10	109.00	113.10	108.50	110.20	880,404
2023-10-09	107.90	109.30	106.60	106.60	390,387
2023-10-06	109.30	111.00	105.00	108.30	1,383,183
2023-10-05	106.00	110.60	100.50	109.20	1,525,062
2023-10-04	106.00	106.00	101.40	105.20	592,861
2023-10-03	97.50	105.80	97.45	103.80	2,431,696
2023-10-02	105.70	105.70	98.75	101.50	1,962,812
2023-09-29	94.00	105.30	94.00	102.70	2,256,850
2023-09-28	94.35	98.65	92.65	97.70	758,303
2023-09-27	95.65	96.30	92.90	93.95	3,188,820
2023-09-26	98.95	100.50	94.60	95.00	2,574,058
2023-09-25	104.00	104.00	98.60	99.45	1,691,332
2023-09-22	95.85	103.90	95.10	101.00	3,050,233
2023-09-21	97.00	100.00	92.75	94.95	4,107,825
2023-09-20	96.50	98.00	92.25	92.70	10,366,118
2023-09-19	89.35	98.80	87.10	96.45	8,239,590
2023-09-18	87.00	87.00	83.00	83.15	678,490
2023-09-15	89.00	89.00	84.85	85.50	766,710
2023-09-14	83.50	86.80	82.70	86.45	779,028
2023-09-13	82.00	83.40	80.40	82.80	554,816
2023-09-12	81.95	82.65	80.85	82.35	675,000
2023-09-11	83.50	83.50	78.95	81.00	525,600
2023-09-08	82.00	82.00	81.05	81.50	708,693
2023-09-07	82.30	82.70	81.00	82.25	314,552
2023-09-06	81.05	82.10	80.50	82.10	296,836
2023-09-05	82.00	82.05	81.00	81.70	592,172
2023-09-04	80.05	85.00	79.95	81.55	566,289
2023-09-01	82.00	82.60	81.50	81.50	883,083
2023-08-31	83.00	83.40	82.05	82.30	363,566
2023-08-30	80.55	82.60	80.45	82.15	597,747
2023-08-29	79.85	81.50	79.85	80.95	794,527
2023-08-28	78.35	78.35	78.35	78.35	0
2023-08-25	76.95	79.50	75.45	78.35	683,121
2023-08-24	81.65	81.65	78.00	78.40	272,334
2023-08-23	80.70	80.70	77.25	79.95	433,402
2023-08-22	82.80	82.80	81.20	81.55	275,915
2023-08-21	83.40	84.75	80.00	80.40	354,236
2023-08-18	82.65	82.65	79.65	81.95	376,397
2023-08-17	79.70	80.90	78.85	79.75	520,028
2023-08-16	82.75	83.10	81.05	81.10	377,921
2023-08-15	84.70	85.15	82.25	84.40	284,011
2023-08-14	84.00	85.15	83.40	85.00	395,141
2023-08-11	87.00	87.00	82.75	84.35	699,844
2023-08-10	85.00	85.00	82.65	83.25	1,351,884
2023-08-09	84.75	84.75	80.00	82.55	2,162,596
2023-08-08	84.05	85.60	82.20	83.35	933,585
2023-08-07	90.25	90.25	84.00	84.00	2,509,737
2023-08-04	87.05	90.35	87.00	90.10	492,254
2023-08-03	85.10	86.80	84.90	86.10	253,211
2023-08-02	85.75	87.65	84.45	86.30	324,052
2023-08-01	87.00	88.30	85.95	87.80	438,173
2023-07-31	86.50	88.60	84.75	87.60	1,029,854
2023-07-28	90.10	90.10	84.40	87.00	1,060,325
2023-07-27	92.90	96.65	87.75	87.75	2,285,422
2023-07-26	93.05	95.30	91.15	94.20	1,484,046
2023-07-25	84.70	95.05	84.70	92.90	1,783,848
2023-07-24	84.00	85.60	83.70	85.20	512,284
2023-07-21	78.45	88.30	77.85	85.15	25,738,247
2023-07-20	78.00	79.30	76.70	77.40	1,361,800
2023-07-19	75.95	78.55	75.40	77.60	2,379,981
2023-07-18	75.00	76.00	75.00	75.80	569,993
2023-07-17	76.00	78.15	75.90	76.90	802,363
2023-07-14	78.00	78.45	76.00	77.50	5,576,165
2023-07-13	75.60	82.35	75.60	76.35	36,833,549
2023-07-12	69.95	70.00	66.60	68.10	1,327,119
2023-07-11	66.75	67.35	64.75	66.15	584,083
2023-07-10	64.20	66.05	63.70	64.90	149,437
2023-07-07	65.00	65.65	62.45	64.90	621,646
2023-07-06	65.00	65.05	62.65	63.15	431,289
2023-07-05	66.05	67.05	65.35	65.55	2,599,048
2023-07-04	66.90	69.35	66.30	67.00	731,917
2023-07-03	68.10	70.15	68.10	68.50	639,978
2023-06-30	68.80	68.80	66.80	67.90	1,489,395
2023-06-29	67.05	71.55	67.00	70.00	853,169
2023-06-28	65.90	68.50	65.45	68.35	1,442,249
2023-06-27	68.40	70.05	67.00	68.70	1,128,980
2023-06-26	71.00	73.60	69.95	70.00	809,012
2023-06-23	73.85	74.30	68.00	71.00	678,099
2023-06-22	74.10	74.30	72.15	72.50	597,490
2023-06-21	79.00	79.10	74.00	74.00	658,016
2023-06-20	78.00	78.00	76.00	77.00	1,350,090
2023-06-19	79.90	79.95	78.50	78.75	289,032
2023-06-16	81.05	83.00	80.05	80.05	854,692
2023-06-15	82.00	84.15	81.70	82.45	240,261
2023-06-14	81.00	84.00	81.00	82.50	377,042
2023-06-13	82.00	83.00	82.00	82.30	266,810
2023-06-12	81.00	83.15	81.00	82.50	924,534
2023-06-09	82.00	83.05	82.00	82.30	209,847
2023-06-08	86.95	86.95	82.10	82.60	600,759
2023-06-07	84.00	84.00	82.90	83.00	706,087
2023-06-06	82.05	85.00	82.05	83.50	419,000
2023-06-05	82.10	83.50	79.25	83.45	392,622
2023-06-02	82.05	84.00	82.05	83.50	2,177,092
2023-06-01	80.50	83.20	80.50	82.45	955,182
2023-05-31	82.00	83.00	80.45	81.70	3,030,443
2023-05-30	83.00	83.80	81.90	82.10	305,244
2023-05-29	84.10	84.10	84.10	84.10	0
2023-05-26	82.95	84.95	82.50	84.10	119,504
2023-05-25	81.00	83.10	80.35	82.40	296,434
2023-05-24	86.00	86.00	82.70	82.70	441,976
2023-05-23	84.00	86.30	84.00	85.15	2,539,477
2023-05-22	84.00	86.00	84.00	85.60	269,848
2023-05-19	85.00	86.45	85.00	85.35	565,981
2023-05-18	88.75	88.75	85.30	85.50	535,472
2023-05-17	81.75	86.50	80.00	85.50	3,751,247
2023-05-16	85.00	85.00	80.75	82.10	344,265
2023-05-15	80.90	81.35	79.70	81.35	1,124,166
2023-05-12	80.00	83.00	80.00	81.00	422,300
2023-05-11	82.40	83.60	80.55	81.75	797,720
2023-05-10	84.30	86.00	82.80	83.10	3,211,589
2023-05-09	84.55	85.05	84.10	84.45	111,753
2023-05-08	84.35	84.35	84.35	84.35	0
2023-05-05	85.65	86.30	84.35	84.35	242,548
2023-05-04	88.90	88.90	82.10	85.70	514,160
2023-05-03	89.00	89.00	84.80	84.95	269,440
2023-05-02	92.15	92.15	86.00	86.05	806,181
2023-05-01	88.50	88.50	88.50	88.50	0
2023-04-28	88.80	89.65	86.50	88.50	579,750
2023-04-27	83.00	86.25	82.40	86.05	388,357
2023-04-26	82.10	86.25	82.10	84.35	241,946
2023-04-25	88.85	88.85	85.85	86.10	294,300
2023-04-24	88.40	89.65	87.00	87.15	431,066
2023-04-21	85.00	87.25	84.95	87.25	6,216,839
2023-04-20	85.00	86.25	84.70	85.85	260,124
2023-04-19	87.40	87.45	85.50	86.25	298,176
2023-04-18	85.05	89.00	85.05	87.50	640,515
2023-04-17	90.00	90.00	87.55	89.00	873,011
2023-04-14	88.05	89.55	87.25	89.00	375,275
2023-04-13	82.80	87.45	82.80	86.25	358,561
2023-04-12	87.90	91.70	86.00	86.10	522,612
2023-04-11	87.30	87.80	85.80	87.05	239,447
2023-04-10	87.00	87.00	87.00	87.00	0
2023-04-07	87.00	87.00	87.00	87.00	0
2023-04-06	85.00	88.60	83.05	87.00	269,117
2023-04-05	90.00	90.00	84.35	85.10	2,453,585
2023-04-04	89.55	90.00	88.00	88.25	315,296
2023-04-03	85.55	90.50	85.55	89.00	1,300,472
2023-03-31	89.95	90.00	86.40	88.60	671,275
2023-03-30	85.80	89.90	85.80	87.20	799,703
2023-03-29	89.15	89.15	85.30	86.00	10,630,511
2023-03-28	83.00	88.40	82.05	86.45	2,887,087
2023-03-27	84.15	85.70	82.25	82.70	304,783
2023-03-24	87.50	88.00	83.00	84.70	845,098
2023-03-23	86.50	89.45	86.50	88.00	1,333,350
2023-03-22	91.00	91.70	88.30	89.60	648,708
2023-03-21	92.00	93.90	88.00	92.75	7,307,573
2023-03-20	93.10	94.75	90.50	92.50	472,629
2023-03-17	93.15	93.50	91.35	92.95	423,026
2023-03-16	95.10	95.10	89.10	94.20	769,490
2023-03-15	99.05	99.05	90.60	91.70	1,078,642
2023-03-14	94.45	96.95	92.15	96.30	1,319,132
2023-03-13	100.20	100.20	90.85	93.60	2,736,693
2023-03-10	102.50	102.50	96.60	97.75	437,323
2023-03-09	103.90	103.90	99.10	102.50	356,909
2023-03-08	107.00	107.00	102.90	103.00	170,517
2023-03-07	105.00	108.00	104.00	104.40	277,061
2023-03-06	107.50	108.00	105.50	105.70	272,654
2023-03-03	103.40	106.00	101.10	105.30	750,596
2023-03-02	103.90	104.80	102.50	103.00	322,076
2023-03-01	103.00	104.50	103.00	103.40	674,231
2023-02-28	107.80	107.80	102.00	103.20	525,082
2023-02-27	99.75	103.70	99.50	103.00	15,842,230
2023-02-24	100.00	100.10	97.75	99.25	1,947,938
2023-02-23	98.60	100.00	97.80	97.95	629,338
2023-02-22	104.40	104.40	97.00	97.80	909,036
2023-02-21	107.00	107.00	103.80	104.00	398,408
2023-02-20	108.30	108.60	106.30	106.50	254,693
2023-02-17	109.80	110.00	108.10	108.10	981,885
2023-02-16	109.00	110.10	108.50	109.90	1,107,188
2023-02-15	107.80	109.50	106.80	108.30	577,879
2023-02-14	109.40	109.90	107.30	107.70	666,927
2023-02-13	109.00	110.00	106.90	107.70	469,503
2023-02-10	108.00	108.00	105.40	108.00	5,689,406
2023-02-09	108.20	110.30	106.80	107.50	19,557,606
2023-02-08	108.50	109.70	105.70	108.20	12,197,512
2023-02-07	102.10	106.50	101.30	105.00	18,877,949
2023-02-06	103.90	104.00	101.40	102.60	1,138,950
2023-02-03	103.70	105.00	102.20	103.70	1,151,775
2023-02-02	101.80	105.70	101.70	104.50	1,097,834
2023-02-01	97.75	105.30	97.75	99.45	470,944
2023-01-31	103.90	104.50	99.60	102.50	439,674
2023-01-30	99.90	105.00	99.85	105.00	448,524
2023-01-27	104.30	106.00	100.40	100.90	551,271
2023-01-26	101.00	106.80	101.00	104.00	664,197
2023-01-25	106.10	106.10	100.50	101.90	228,312
2023-01-24	104.90	106.90	103.80	106.00	560,349
2023-01-23	105.20	106.50	104.00	104.50	1,066,471
2023-01-20	102.60	103.20	97.95	103.20	467,687
2023-01-19	105.90	105.90	98.50	100.50	950,055
2023-01-18	102.40	106.30	102.40	103.60	387,800
2023-01-17	109.00	110.00	104.10	104.10	3,123,891
2023-01-16	112.40	112.40	108.40	109.80	227,671
2023-01-13	116.80	117.30	109.50	111.20	3,990,555
2023-01-12	97.00	121.40	95.05	116.60	2,917,737
2023-01-11	91.00	95.85	91.00	93.35	426,755
2023-01-10	99.90	99.95	93.70	94.55	290,052
2023-01-09	106.80	106.80	98.30	99.95	422,683
2023-01-06	107.30	107.30	98.50	102.20	272,934
2023-01-05	108.00	108.70	103.40	104.40	161,252
2023-01-04	107.00	107.80	105.20	107.40	178,865
2023-01-03	102.00	106.30	102.00	105.90	420,264
2023-01-02	96.50	96.50	96.50	96.50	0
2022-12-30	95.00	97.40	95.00	96.50	242,679
2022-12-29	92.95	97.15	92.55	96.15	284,026
2022-12-28	93.65	93.70	91.00	92.60	449,312
2022-12-27	95.05	95.05	95.05	95.05	0
2022-12-26	95.05	95.05	95.05	95.05	0
2022-12-23	92.00	95.95	92.00	95.05	398,783
2022-12-22	97.00	102.20	90.80	91.75	411,792
2022-12-21	94.70	103.90	94.70	100.90	247,278
2022-12-20	96.75	98.50	95.60	97.00	126,645
2022-12-19	99.40	100.10	98.70	98.70	146,140
2022-12-16	100.90	101.50	96.40	100.70	334,833
2022-12-15	102.00	102.00	99.95	101.00	144,684
2022-12-14	95.15	101.80	95.15	100.80	64,117
2022-12-13	100.00	102.00	98.00	98.60	210,373
2022-12-12	97.75	100.00	97.25	99.90	56,287
2022-12-09	93.80	99.95	93.75	98.55	144,116
2022-12-08	94.00	94.00	90.70	93.65	258,294
2022-12-07	98.35	98.80	94.35	94.35	195,787
2022-12-06	102.90	102.90	95.15	96.45	223,489
2022-12-05	106.00	110.00	102.30	103.00	396,626
2022-12-02	100.60	105.90	98.80	105.90	63,856
2022-12-01	94.20	103.80	94.20	102.60	427,331
2022-11-30	98.80	100.80	96.75	98.90	677,004
2022-11-29	95.25	100.00	95.25	97.90	130,458
2022-11-28	96.15	99.45	96.15	98.65	75,851
2022-11-25	98.65	99.50	97.30	98.90	74,329
2022-11-24	98.85	99.35	97.70	99.35	479,599
2022-11-23	96.00	100.00	96.00	98.75	496,048
2022-11-22	99.60	99.95	95.80	95.85	324,739
2022-11-21	99.20	100.00	97.15	99.35	234,379
2022-11-18	100.10	103.00	99.55	99.55	494,282
2022-11-17	100.00	105.80	99.00	100.10	424,989
2022-11-16	111.20	111.20	100.80	102.40	512,296
2022-11-15	106.50	112.40	106.50	110.30	395,763
2022-11-14	115.00	115.00	109.70	111.60	913,143
2022-11-11	114.00	114.00	106.00	111.70	882,164
2022-11-10	105.90	110.00	101.70	109.10	210,828
2022-11-09	101.50	107.00	101.50	106.90	387,177
2022-11-08	99.30	101.40	96.20	101.40	217,522
2022-11-07	97.70	101.20	96.20	97.05	318,880
2022-11-04	96.10	98.30	94.95	97.25	808,894
2022-11-03	96.25	99.60	93.00	97.00	1,727,995
2022-11-02	108.60	109.80	98.00	99.00	498,460
2022-11-01	107.00	112.90	106.60	111.90	508,820
2022-10-31	107.00	111.20	105.30	108.70	372,029
2022-10-28	111.00	115.00	105.70	106.80	577,578
2022-10-27	126.60	129.10	115.60	116.30	1,514,313
2022-10-26	108.50	125.00	107.20	123.70	1,169,596
2022-10-25	98.00	108.90	97.70	107.20	1,116,875
2022-10-24	87.80	96.70	87.80	96.70	370,365
2022-10-21	85.70	89.95	84.85	89.35	243,180
2022-10-20	83.80	87.00	81.55	86.30	352,082
2022-10-19	86.95	86.95	82.45	85.50	187,239
2022-10-18	75.80	86.55	75.80	84.00	344,753
2022-10-17	75.00	80.95	75.00	79.45	387,652
2022-10-14	71.75	78.25	71.75	76.90	488,415
2022-10-13	67.00	75.85	67.00	75.15	1,120,492
2022-10-12	68.40	71.35	65.90	68.25	280,892
2022-10-11	75.00	75.75	71.35	71.80	198,014
2022-10-10	74.05	75.30	68.70	74.45	513,687
2022-10-07	81.30	81.30	74.20	74.20	310,548
2022-10-06	83.75	83.75	74.80	77.45	405,443
2022-10-05	80.95	86.55	79.30	80.10	1,140,054
2022-10-04	77.00	81.10	76.80	80.85	466,334
2022-10-03	72.35	76.35	69.95	75.60	368,345
2022-09-30	75.00	76.75	74.85	75.30	643,690
2022-09-29	78.50	78.50	73.50	74.30	2,517,302
2022-09-28	75.20	76.20	71.80	76.20	1,478,849
2022-09-27	73.00	75.80	73.00	75.00	845,412
2022-09-26	76.20	76.20	70.40	74.00	1,695,956
2022-09-23	75.05	75.80	73.80	75.30	1,442,226
2022-09-22	76.85	76.90	72.20	75.60	791,426
2022-09-21	73.75	74.35	71.70	73.50	3,449,608
2022-09-20	66.30	73.80	66.30	73.45	996,083
2022-09-19	68.60	68.60	68.60	68.60	0
2022-09-16	66.80	69.40	65.45	68.60	508,041
2022-09-15	62.50	70.65	62.50	67.95	1,055,001
2022-09-14	69.80	69.80	63.40	64.00	1,741,477
2022-09-13	61.65	79.00	61.65	71.60	8,324,433
2022-09-12	61.95	64.90	60.95	62.00	1,128,812
2022-09-09	58.00	61.70	57.00	61.05	1,395,252
2022-09-08	51.85	56.70	51.85	56.50	4,251,269
2022-09-07	56.50	58.45	54.00	54.40	726,737
2022-09-06	61.05	61.05	56.70	58.65	741,214
2022-09-05	60.55	61.15	59.10	60.00	564,342
2022-09-02	62.75	66.20	57.85	61.50	4,539,331
2022-09-01	62.15	62.80	59.55	60.20	2,218,902
2022-08-31	68.75	68.75	63.30	64.00	1,780,579
2022-08-30	65.00	70.35	65.00	65.90	701,457
2022-08-29	67.30	67.30	67.30	67.30	0
2022-08-26	70.05	70.20	66.35	67.30	620,432
2022-08-25	72.50	72.50	68.00	69.75	858,994
2022-08-24	70.35	74.10	70.35	72.00	547,554
2022-08-23	71.85	74.85	69.70	71.25	838,755
2022-08-22	81.00	81.05	74.50	75.00	375,373
2022-08-19	84.55	84.55	81.20	81.40	621,363
2022-08-18	84.85	85.40	81.50	83.30	629,022
2022-08-17	86.50	86.70	82.05	84.05	270,254
2022-08-16	90.00	90.00	86.00	87.90	516,319
2022-08-15	91.85	91.85	89.00	89.65	769,440
2022-08-12	89.20	92.25	87.05	92.20	299,589
2022-08-11	83.05	87.85	78.65	87.60	808,449
2022-08-10	77.45	79.25	72.45	79.25	387,876
2022-08-09	80.80	80.85	72.90	73.95	952,056
2022-08-08	81.05	81.05	77.05	77.55	202,367
2022-08-05	78.05	79.80	75.65	77.45	376,051
2022-08-04	82.10	82.80	77.65	78.25	994,289
2022-08-03	79.60	79.70	76.65	79.70	1,035,861
2022-08-02	76.65	78.10	73.70	76.95	578,360
2022-08-01	72.95	79.30	72.95	77.55	366,158
2022-07-29	75.05	78.85	75.05	76.50	687,582
2022-07-28	68.00	73.25	68.00	73.20	520,301
2022-07-27	67.00	72.50	65.45	71.40	1,421,715
2022-07-26	70.10	71.35	66.60	66.60	874,681
2022-07-25	73.80	73.80	69.35	71.45	771,661
2022-07-22	75.55	77.50	70.80	73.40	972,302
2022-07-21	81.10	81.10	74.30	75.65	2,197,470
2022-07-20	68.30	78.65	68.30	77.95	1,780,519
2022-07-19	75.00	75.00	70.00	71.70	773,088
2022-07-18	70.50	75.45	69.90	74.05	9,375,283
2022-07-15	74.20	76.40	69.85	70.45	1,564,407
2022-07-14	93.30	95.55	70.70	73.25	5,401,201
2022-07-13	102.00	102.00	92.45	94.00	1,506,353
2022-07-12	100.20	100.20	96.30	97.80	1,721,689
2022-07-11	100.10	101.50	97.95	98.30	289,102
2022-07-08	99.75	101.50	98.95	100.90	2,482,198
2022-07-07	100.30	100.50	98.05	100.50	292,867
2022-07-06	99.00	100.50	98.25	99.55	478,128
2022-07-05	99.35	99.35	94.30	96.20	464,844
2022-07-04	98.00	99.85	98.00	98.90	359,503
2022-07-01	106.00	106.00	98.30	99.50	345,062
2022-06-30	104.80	104.80	96.90	101.40	1,202,706
2022-06-29	106.20	106.20	99.65	100.20	547,709
2022-06-28	107.40	107.40	101.00	101.70	812,659
2022-06-27	103.30	108.60	103.30	105.00	2,202,037
2022-06-24	106.00	107.70	103.50	106.00	458,726
2022-06-23	105.90	105.90	100.10	103.40	474,246
2022-06-22	102.60	104.70	98.80	104.70	937,875
2022-06-21	99.50	103.20	96.70	103.20	1,370,445
2022-06-20	95.90	99.40	93.60	99.40	967,426
2022-06-17	86.00	94.15	84.05	94.05	13,706,853
2022-06-16	86.00	86.00	82.45	83.50	3,559,956
2022-06-15	75.25	86.30	75.25	86.05	2,781,116
2022-06-14	81.30	82.35	78.95	79.10	968,305
2022-06-13	87.50	87.65	79.90	81.25	1,810,519
2022-06-10	90.25	94.05	85.00	87.10	4,671,984
2022-06-09	94.80	96.55	93.00	94.50	478,663
2022-06-08	99.00	99.00	94.00	94.90	401,280
2022-06-07	95.00	96.20	91.55	95.45	1,221,419
2022-06-06	94.55	100.00	93.85	96.20	769,937
2022-06-03	92.45	92.45	92.45	92.45	0
2022-06-02	92.45	92.45	92.45	92.45	0
2022-06-01	99.60	99.60	91.00	92.45	1,329,835
2022-05-31	104.50	104.50	95.25	95.75	4,411,825
2022-05-30	105.00	108.70	103.00	104.80	1,882,257
2022-05-27	101.40	104.80	101.40	102.90	1,832,938
2022-05-26	102.80	102.80	98.85	101.40	2,739,855
2022-05-25	105.40	105.40	97.65	98.70	864,344
2022-05-24	110.00	110.30	102.70	102.80	911,427
2022-05-23	105.00	111.20	104.10	108.30	615,391
2022-05-20	109.00	114.90	108.50	109.00	699,301
2022-05-19	105.10	110.10	105.10	109.30	653,706
2022-05-18	108.40	113.70	108.40	110.80	440,785
2022-05-17	106.00	118.50	106.00	114.20	721,262
2022-05-16	108.90	112.20	108.90	111.00	533,929
2022-05-13	101.10	110.70	100.90	110.10	1,318,905
2022-05-12	101.80	103.10	97.00	101.60	1,337,824
2022-05-11	101.20	105.70	100.30	103.50	1,020,732
2022-05-10	103.30	109.30	102.00	105.00	2,258,781
2022-05-09	109.30	109.30	103.40	105.00	2,885,064
2022-05-06	109.60	111.90	108.10	111.30	1,953,355
2022-05-05	114.50	114.50	109.00	109.60	1,379,179
2022-05-04	110.00	110.50	105.90	108.60	1,059,435
2022-05-03	104.00	112.80	104.00	110.20	1,109,404
2022-05-02	104.30	104.30	104.30	104.30	0
2022-04-29	104.60	107.80	103.30	104.30	384,329
2022-04-28	101.00	109.60	101.00	104.90	609,261
2022-04-27	110.00	110.60	104.40	104.80	981,355
2022-04-26	120.20	120.90	110.50	110.60	1,062,593
2022-04-25	117.00	122.40	115.70	120.20	2,170,027
2022-04-22	130.00	131.70	118.60	122.40	1,836,851
2022-04-21	136.30	143.90	133.60	133.60	939,189
2022-04-20	133.70	143.50	133.70	142.80	1,041,119
2022-04-19	143.40	143.80	134.80	139.60	1,020,009
2022-04-18	139.90	139.90	139.90	139.90	0
2022-04-15	139.90	139.90	139.90	139.90	0
2022-04-14	146.30	146.60	137.50	139.90	906,400
2022-04-13	153.10	153.10	143.00	145.50	1,139,207
2022-04-12	155.00	155.40	146.80	153.10	561,139
2022-04-11	154.30	154.30	147.40	150.70	454,180
2022-04-08	140.70	156.40	140.70	152.40	524,880
2022-04-07	150.30	150.30	143.80	147.90	411,947
2022-04-06	142.50	148.70	141.60	144.60	911,962
2022-04-05	150.20	157.40	143.70	148.30	1,106,861
2022-04-04	142.00	146.60	140.90	143.50	1,004,970
2022-04-01	142.30	149.50	142.30	143.10	485,531
2022-03-31	153.00	154.10	144.90	145.90	395,316
2022-03-30	150.20	153.90	142.40	149.10	2,635,050
2022-03-29	142.00	162.90	139.40	155.80	849,501
2022-03-28	140.50	145.40	136.80	141.10	725,470
2022-03-25	144.50	149.50	136.70	140.80	839,032
2022-03-24	140.00	141.90	134.60	138.00	28,807,644
2022-03-23	135.00	147.50	135.00	142.90	5,915,691
2022-03-22	164.40	164.40	123.40	137.80	36,249,219
2022-03-21	172.70	172.70	158.60	161.80	547,793
2022-03-18	159.70	165.40	151.50	165.00	940,222
2022-03-17	164.70	168.10	159.40	159.70	641,095
2022-03-16	140.00	164.10	140.00	162.00	1,288,028
2022-03-15	145.40	150.10	138.80	142.80	881,014
2022-03-14	148.50	158.90	148.50	151.90	1,121,194
2022-03-11	156.30	166.00	148.90	154.80	2,680,040
2022-03-10	146.90	152.60	139.50	149.30	2,812,366
2022-03-09	135.30	146.00	130.10	146.00	19,557,057
2022-03-08	132.00	132.00	125.10	128.60	1,623,909
2022-03-07	129.20	132.30	123.20	128.40	2,583,837
2022-03-04	143.10	143.10	130.30	132.00	2,486,475
2022-03-03	147.90	147.90	134.90	136.00	1,056,694
2022-03-02	135.50	144.50	135.50	142.30	8,993,195
2022-03-01	156.20	156.20	138.60	140.40	2,470,679
2022-02-28	146.90	149.70	139.40	148.90	720,186
2022-02-25	142.70	149.50	140.80	144.30	1,635,638
2022-02-24	134.00	143.50	128.40	142.00	2,713,483
2022-02-23	136.00	144.00	131.10	137.60	1,201,099
2022-02-22	132.00	143.50	132.00	142.40	994,437
2022-02-21	142.40	143.00	137.20	137.90	601,739
2022-02-18	148.00	152.80	142.90	143.50	1,165,389
2022-02-17	164.00	164.00	152.10	152.10	1,648,839
2022-02-16	160.00	164.40	157.00	160.60	1,209,754
2022-02-15	155.40	158.40	147.00	156.90	2,753,714
2022-02-14	150.00	151.40	145.50	148.20	527,845
2022-02-11	154.70	160.60	152.80	156.00	3,228,874
2022-02-10	173.00	173.00	159.30	162.60	1,261,965
2022-02-09	168.50	180.00	164.20	170.90	1,664,414
2022-02-08	164.10	166.00	156.70	164.90	576,295
2022-02-07	157.90	166.70	149.70	164.90	1,637,402
2022-02-04	157.20	165.40	152.30	154.00	892,117
2022-02-03	177.40	178.20	163.50	163.70	1,030,788
2022-02-02	175.00	182.60	171.30	177.40	1,063,943
2022-02-01	189.50	189.50	177.00	180.90	1,081,190
2022-01-31	174.50	184.40	174.50	182.90	1,467,116
2022-01-28	180.10	189.80	175.80	176.20	1,308,485
2022-01-27	191.10	196.20	186.00	189.40	733,315
2022-01-26	202.00	203.20	191.80	193.40	579,053
2022-01-25	200.40	201.80	189.80	194.30	807,465
2022-01-24	206.00	212.00	190.40	193.40	1,799,749
2022-01-21	226.80	229.40	212.60	214.80	770,968
2022-01-20	221.00	236.00	214.80	232.80	896,446
2022-01-19	212.80	230.00	212.80	221.80	3,327,810
2022-01-18	233.00	241.20	217.80	223.20	1,230,392
2022-01-17	235.00	246.40	231.40	242.80	993,859
2022-01-14	269.40	270.00	243.00	243.00	1,532,923
2022-01-13	270.20	274.40	263.80	272.60	567,439
2022-01-12	285.20	298.00	272.20	273.00	679,041
2022-01-11	281.20	283.60	277.40	278.80	551,453
2022-01-10	307.40	307.40	274.00	277.20	360,716
2022-01-07	297.40	300.20	288.40	294.80	388,974
2022-01-06	313.20	313.20	294.40	297.40	400,025
2022-01-05	319.80	320.20	315.20	317.60	342,880
2022-01-04	335.00	335.00	317.60	322.00	548,657
2022-01-03	327.40	327.40	327.40	327.40	0
2021-12-31	318.00	334.40	318.00	327.40	194,241
2021-12-30	320.00	335.40	320.00	333.00	412,470
2021-12-29	313.40	325.00	308.20	325.00	624,913
2021-12-28	300.00	300.00	300.00	300.00	0
2021-12-27	300.00	300.00	300.00	300.00	0
2021-12-24	315.60	315.60	299.80	300.00	262,926
2021-12-23	309.60	310.40	302.20	303.60	1,028,670
2021-12-22	287.60	306.20	287.60	304.00	682,182
2021-12-21	298.40	305.00	293.20	295.20	1,240,668
2021-12-20	304.60	305.00	293.20	294.60	672,415
2021-12-17	330.20	338.00	309.00	316.20	21,785,717
2021-12-16	335.00	343.80	333.40	342.00	1,924,703
2021-12-15	312.80	336.60	312.80	331.00	1,183,023
2021-12-14	322.80	342.40	322.80	328.60	1,074,001
2021-12-13	345.00	345.80	332.20	337.00	1,186,916
2021-12-10	340.00	342.40	330.80	332.40	593,474
2021-12-09	337.60	346.40	331.00	344.40	697,810
2021-12-08	352.20	353.00	339.20	339.20	884,778
2021-12-07	310.00	338.20	310.00	338.20	1,569,195
2021-12-06	292.00	311.00	292.00	310.00	793,126
2021-12-03	292.00	300.00	290.40	294.00	1,803,917
2021-12-02	298.00	304.20	289.80	290.80	858,111
2021-12-01	299.00	307.20	288.40	301.80	2,053,515
2021-11-30	277.80	292.20	277.80	286.20	7,365,331
2021-11-29	281.80	293.00	278.80	287.80	1,073,172
2021-11-26	296.20	304.20	286.80	286.80	1,029,533
2021-11-25	294.00	315.20	294.00	304.60	2,311,309
2021-11-24	275.00	306.40	275.00	306.40	950,527
2021-11-23	280.00	290.20	280.00	286.40	615,459
2021-11-22	295.00	305.60	287.80	287.80	812,543
2021-11-19	297.40	307.40	295.00	300.40	5,050,376
2021-11-18	292.00	312.60	292.00	297.00	1,327,550
2021-11-17	301.00	320.40	301.00	306.60	824,035
2021-11-16	324.00	326.80	315.80	316.80	1,429,072
2021-11-15	301.00	319.80	301.00	319.00	547,024
2021-11-12	302.00	311.00	300.80	308.40	913,515
2021-11-11	302.20	312.00	301.00	309.40	710,491
2021-11-10	328.00	328.00	301.20	310.80	913,311
2021-11-09	300.00	317.40	300.00	313.00	611,667
2021-11-08	308.80	327.80	308.80	315.00	537,384
2021-11-05	315.00	329.00	315.00	325.00	924,005
2021-11-04	313.60	328.80	312.20	323.20	826,911
2021-11-03	308.80	317.00	308.20	313.80	505,007
2021-11-02	314.00	318.00	311.80	315.00	825,790
2021-11-01	313.20	320.80	308.20	315.00	813,167
2021-10-29	322.00	322.00	307.60	316.40	919,021
2021-10-28	325.00	329.60	319.80	324.00	621,231
2021-10-27	330.00	333.00	324.00	328.40	992,208
2021-10-26	338.40	344.20	330.60	330.60	1,459,691
2021-10-25	336.00	345.00	330.80	341.00	1,618,409
2021-10-22	331.20	347.00	331.20	335.20	1,197,774
2021-10-21	330.00	340.00	327.60	336.00	1,020,162
2021-10-20	340.00	347.80	330.00	330.00	45,190,460
2021-10-19	390.00	390.00	376.20	378.60	294,210
2021-10-18	373.00	383.00	366.40	382.00	470,172
2021-10-15	361.80	387.60	361.80	375.40	341,232
2021-10-14	369.00	381.00	365.40	381.00	500,622
2021-10-13	355.00	364.00	350.60	362.00	465,380
2021-10-12	335.40	354.00	333.00	353.00	3,069,900
2021-10-11	340.60	348.40	336.20	340.40	350,614
2021-10-08	358.80	361.60	349.80	351.00	345,161
2021-10-07	354.00	359.80	346.20	349.20	1,230,110
2021-10-06	362.40	377.20	333.00	350.80	1,414,501
2021-10-05	373.60	390.00	371.20	381.40	7,607,043
2021-10-04	361.20	378.40	359.20	370.00	2,462,875
2021-10-01	377.60	388.20	375.80	378.20	3,740,899
2021-09-30	356.00	385.60	356.00	385.60	1,918,359
2021-09-29	349.00	362.80	340.80	357.20	990,284
2021-09-28	332.20	346.00	328.40	343.00	2,165,736
2021-09-27	340.00	340.00	333.60	336.60	642,999
2021-09-24	336.00	342.00	325.20	337.40	1,115,958
2021-09-23	360.00	363.60	344.60	345.80	4,914,805
2021-09-22	350.00	368.20	350.00	359.60	595,641
2021-09-21	370.20	375.20	360.20	366.80	410,759
2021-09-20	375.20	377.80	367.20	370.80	757,282
2021-09-17	380.60	392.20	363.80	383.40	6,330,885
2021-09-16	381.60	397.80	381.40	389.80	938,333
2021-09-15	405.00	412.40	379.80	387.00	1,594,163
2021-09-14	425.00	425.20	411.20	414.40	1,280,837
2021-09-13	426.80	429.00	421.00	421.00	472,000
2021-09-10	420.00	430.00	420.00	425.60	492,004
2021-09-09	429.80	435.40	428.60	430.60	627,613
2021-09-08	447.60	449.40	434.60	434.80	689,107
2021-09-07	448.00	451.00	445.60	447.40	508,273
2021-09-06	455.00	457.60	448.40	449.00	960,387
2021-09-03	450.00	452.20	435.20	449.20	646,616
2021-09-02	460.00	481.80	448.00	451.40	2,105,221
2021-09-01	425.00	460.80	425.00	460.00	1,028,842
2021-08-31	406.00	435.80	405.60	432.00	932,052
2021-08-30	410.00	410.00	410.00	410.00	0
2021-08-27	376.20	420.20	376.20	410.00	1,018,538
2021-08-26	413.60	413.60	388.40	395.00	340,490
2021-08-25	392.00	405.20	391.00	396.60	1,391,726
2021-08-24	392.00	392.40	382.60	391.60	518,305
2021-08-23	384.00	390.00	381.00	382.00	400,167
2021-08-20	382.00	384.00	375.00	383.80	253,005
2021-08-19	395.80	395.80	376.60	381.20	569,763
2021-08-18	384.00	408.80	378.80	395.20	590,866
2021-08-17	384.80	387.80	378.40	384.00	431,539
2021-08-16	387.80	394.00	379.80	384.00	310,247
2021-08-13	390.00	391.60	384.20	390.00	291,073
2021-08-12	394.60	394.60	369.40	390.00	3,579,924
2021-08-11	375.00	383.60	374.60	378.40	692,227
2021-08-10	389.00	391.20	376.80	378.60	527,014
2021-08-09	384.00	390.80	375.80	388.80	436,361
2021-08-06	390.00	400.00	382.80	383.20	753,679
2021-08-05	370.20	394.00	368.00	390.00	777,035
2021-08-04	356.00	370.40	353.00	369.40	2,506,582
2021-08-03	356.40	360.00	351.20	356.00	649,010
2021-08-02	359.60	361.00	351.60	356.00	696,691
2021-07-30	365.20	367.00	357.00	358.20	682,473
2021-07-29	375.20	376.80	366.80	367.40	408,473
2021-07-28	364.20	381.60	361.00	375.00	393,225
2021-07-27	353.00	369.00	351.00	364.00	687,762

Share	Price	Change
Mothercare (MTC)	1.30	85.71%
Pinewood Technologies Group (PINE)	420.00	33.33%
Pharos Energy (PHAR)	32.60	31.45%
Tern (TERN)	1.50	15.38%
Shearwater (SWG)	51.00	12.09%

Share	Price	Change
Forgent (FORG)	0.014	-12.5%
Potentially Ai (AGI)	7.35	-10.91%
Tracsis (TRCS)	325.00	-10.71%
Orcadian Engy (ORCA)	18.00	-10%
Tristel (TSTL)	405.00	-10%

Share	Price	Volume
Forgent (FORG)	0.014	110,826,129
Tower Resources (TRP)	0.0165	41,881,731
Gana Media (GANA)	0.125	29,202,471
80 Mile (80M)	0.69	17,475,155
Gfinity (GFIN)	0.032	15,591,707