Victoria Share History

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

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

Date	Open	High	Low	Close	Volume
2026-10-23	40.05	40.05	38.00	38.75	78,885
2026-10-22	42.30	42.30	39.05	40.65	150,465
2026-10-21	43.00	43.00	43.00	43.00	2
2026-10-20	44.00	44.00	43.70	43.70	25,395
2026-10-19	44.00	44.30	43.50	44.00	119,116
2026-10-16	44.85	44.85	43.95	43.58	27,624
2026-10-15	42.05	44.80	42.05	44.00	11,696
2026-10-14	44.05	45.00	42.90	45.00	10,222
2026-10-13	43.00	44.00	42.20	44.00	29,244
2026-10-12	41.95	42.00	41.55	42.00	23,710
2026-10-09	43.00	44.00	41.80	43.00	67,853
2026-10-08	43.00	43.60	42.80	43.00	65,640
2026-10-07	45.50	45.55	43.30	44.00	260,080
2026-10-06	47.95	47.95	45.50	46.00	5,703
2026-10-05	48.50	48.50	46.00	46.50	280,783
2026-10-02	49.00	49.95	49.00	49.00	98,302
2026-10-01	53.40	53.40	49.05	52.60	45,575
2026-09-30	53.30	53.30	53.30	51.55	2,447
2026-09-29	49.85	50.60	49.80	51.15	86,733
2026-09-28	49.05	50.00	49.00	49.00	29,813
2026-09-25	50.00	50.00	49.00	50.00	26,285
2026-09-24	51.00	51.00	49.70	49.70	160,865
2026-09-23	53.10	56.00	51.00	51.70	174,303
2026-09-22	54.00	56.00	53.00	56.00	164,482
2026-09-21	55.10	55.10	54.20	56.55	28,541
2026-09-18	56.00	56.00	56.00	56.00	6,000
2026-09-17	56.60	56.60	56.00	57.80	44,645
2026-09-16	58.40	58.90	57.00	57.00	340
2026-09-15	60.00	60.00	55.00	55.00	71,403
2026-09-14	56.10	56.10	55.10	56.00	25,605
2026-09-11	56.00	56.00	56.00	57.05	170,507
2026-09-10	55.10	55.40	54.30	55.00	34,047
2026-09-09	54.30	54.50	54.30	57.35	5,176
2026-09-08	55.60	56.90	55.60	56.90	3,436
2026-09-07	56.90	57.00	56.90	57.00	17,299
2026-09-04	56.10	56.10	55.90	56.00	100,707
2026-09-03	58.00	58.00	57.00	57.75	51,848
2026-09-02	57.00	58.10	56.90	58.00	77,961
2026-09-01	54.00	56.90	54.00	56.60	86,909
2026-08-31	57.00	57.00	57.00	57.00	0
2026-08-28	56.00	57.00	55.90	57.00	83,826
2026-08-27	55.00	55.00	54.00	54.00	132,413
2026-08-26	54.00	54.00	54.00	54.00	11,432
2026-08-25	55.10	56.30	54.00	55.10	70,020
2026-08-24	54.50	56.95	54.50	56.95	2,862
2026-08-21	55.00	55.10	54.50	54.50	110,343
2026-08-20	59.00	59.00	57.00	57.00	16,176
2026-08-19	58.20	58.20	58.20	56.45	3,418
2026-08-18	58.90	58.90	56.00	56.00	85,779
2026-08-17	56.00	56.00	54.60	55.90	43,176
2026-08-14	58.20	58.20	55.70	55.70	269,048
2026-08-13	58.20	60.90	58.20	58.20	27,463
2026-08-12	61.00	61.00	58.20	58.20	311,971
2026-08-11	58.20	59.00	58.20	59.00	8,641
2026-08-10	59.00	59.50	58.20	58.20	339,789
2026-08-07	60.00	60.30	60.00	60.15	88,432
2026-08-06	61.00	62.50	60.00	62.50	5,943
2026-08-05	63.00	63.00	63.00	63.00	59,072
2026-08-04	65.00	65.00	61.00	63.00	177,969
2026-08-03	68.40	68.40	64.10	65.75	40,111
2026-07-31	67.00	67.00	65.00	65.00	72,182
2026-07-30	69.50	69.50	66.10	66.10	151,364
2026-07-29	69.60	71.90	67.70	70.20	49,984
2026-07-28	67.00	67.00	67.00	67.00	129,498
2026-07-27	68.60	72.00	68.60	71.70	363,380
2026-07-24	72.00	72.00	65.00	66.50	603,001
2026-07-23	68.40	72.00	68.40	72.00	912,919
2026-07-22	69.30	69.30	63.10	63.10	138,353
2026-07-21	66.00	66.00	66.00	66.00	93,228
2026-07-20	69.30	69.30	63.10	63.10	107,264
2026-07-17	65.50	67.00	65.10	67.00	8,150
2026-07-16	66.00	66.00	66.00	66.00	12,601
2026-07-15	65.60	70.00	65.30	69.30	141,896
2026-07-14	67.00	68.60	67.00	68.30	75,897
2026-07-13	68.20	68.50	66.00	68.50	104,362
2026-07-10	68.00	70.80	67.00	70.80	106,187
2026-07-09	76.00	76.00	65.00	66.90	389,598
2026-07-08	56.30	74.90	56.30	73.40	2,154,372
2026-07-07	58.00	58.00	58.00	58.00	40,532
2026-07-06	56.30	56.30	56.30	56.30	3,941
2026-07-03	58.00	58.00	54.60	56.30	192,251
2026-07-02	58.00	58.00	55.00	55.00	196,678
2026-07-01	65.80	65.80	58.00	58.00	375,837
2026-06-30	62.00	67.00	61.80	64.00	909,832
2026-06-29	52.70	62.00	52.10	61.20	444,665
2026-06-26	51.00	55.00	51.00	54.50	594,403
2026-06-25	49.05	50.00	49.05	50.00	114,338
2026-06-24	51.00	51.00	49.00	49.00	299,794
2026-06-23	46.00	49.00	44.25	49.00	195,557
2026-06-22	47.00	47.00	46.00	46.00	77,781
2026-06-19	52.00	52.00	47.30	47.30	19,348
2026-06-18	50.00	50.40	49.00	49.00	161,058
2026-06-17	50.00	52.00	50.00	52.00	520,972
2026-06-16	52.00	52.00	50.20	50.20	60,056
2026-06-15	50.00	50.30	48.40	50.00	196,408
2026-06-12	45.75	49.00	45.75	48.05	184,943
2026-06-11	43.00	45.80	43.00	45.20	215,099
2026-06-10	41.00	44.00	41.00	43.70	897,258
2026-06-09	39.95	43.00	39.35	41.95	170,638
2026-06-08	38.00	39.95	38.00	39.95	76,742
2026-06-05	37.35	39.95	37.35	39.95	275,927
2026-06-04	39.00	39.00	36.00	38.00	99,593
2026-06-03	36.20	37.75	36.00	37.75	133,020
2026-06-02	37.00	37.50	37.00	37.50	136,134
2026-06-01	37.35	37.40	35.50	36.95	168,445
2026-05-29	37.35	37.35	37.35	37.35	7,660
2026-05-28	36.50	37.50	36.50	37.35	121,157
2026-05-27	37.10	37.10	35.80	37.00	21,766
2026-05-26	35.20	36.75	35.20	36.75	32,060
2026-05-25	35.00	35.00	35.00	35.00	0
2026-05-22	37.30	37.65	34.95	35.00	353,970
2026-05-21	35.00	38.50	35.00	38.50	83,354
2026-05-20	36.00	37.00	34.95	37.00	23,201
2026-05-19	37.00	37.15	35.00	36.00	287,178
2026-05-18	38.35	40.00	38.35	40.00	102,282
2026-05-15	42.00	42.00	38.25	38.40	157,102
2026-05-14	41.45	44.00	40.00	40.00	687,070
2026-05-13	33.00	39.95	33.00	38.90	728,565
2026-05-12	34.00	34.00	33.60	33.60	85,046
2026-05-11	34.25	35.25	33.65	34.65	507,472
2026-05-08	31.95	33.20	31.65	31.65	290,838
2026-05-07	33.05	33.75	30.15	30.15	219,374
2026-05-06	35.00	35.95	33.00	33.00	212,125
2026-05-05	36.00	36.00	33.90	33.90	87,261
2026-05-04	36.00	36.00	36.00	36.00	0
2026-05-01	37.05	37.05	35.05	36.00	295,954
2026-04-30	37.10	37.10	36.25	37.10	290,457
2026-04-29	39.03	40.00	39.03	39.95	116,616
2026-04-28	39.45	39.45	39.45	39.45	7,408
2026-04-27	38.90	39.35	38.05	39.20	474,955
2026-04-24	39.40	40.25	37.00	37.80	1,020,554
2026-04-23	40.45	41.05	40.15	40.15	435,915
2026-04-22	39.05	40.20	39.05	40.20	331,210
2026-04-21	39.20	39.20	39.20	39.18	72,390
2026-04-20	38.80	38.80	38.80	39.40	30,063
2026-04-17	42.00	42.00	38.00	38.80	1,578,157
2026-04-16	38.95	38.95	38.80	38.80	242,168
2026-04-15	41.00	41.05	38.00	39.70	1,070,548
2026-04-14	39.00	44.10	38.80	42.70	1,851,605
2026-04-13	39.25	39.25	38.50	39.10	144,593
2026-04-10	39.00	39.00	38.00	38.00	823,490
2026-04-09	38.00	40.00	36.75	36.75	1,170,958
2026-04-08	37.00	39.00	36.80	36.80	522,276
2026-04-07	43.00	45.50	37.55	38.25	2,717,782
2026-04-06	41.00	41.00	41.00	41.00	0
2026-04-03	41.00	41.00	41.00	41.00	0
2026-04-02	31.30	43.85	31.30	41.00	3,183,524
2026-04-01	25.95	34.00	25.95	32.00	861,674
2026-03-31	25.40	25.85	25.00	25.50	229,955
2026-03-30	24.95	25.10	24.95	25.10	91,761
2026-03-27	23.55	23.60	23.55	23.60	42,658
2026-03-26	23.05	23.50	23.05	23.50	139,994
2026-03-25	23.95	24.55	23.75	23.75	293,474
2026-03-24	23.00	24.00	23.00	24.00	232,638
2026-03-23	23.20	23.20	23.20	23.20	164,553
2026-03-20	22.95	23.00	22.80	22.80	244,081
2026-03-19	22.70	23.05	22.15	22.65	248,007
2026-03-18	21.60	22.00	21.60	22.00	75,094
2026-03-17	20.40	21.55	20.40	21.00	49,195
2026-03-16	20.00	21.10	20.00	21.10	43,382
2026-03-13	20.00	20.00	20.00	20.00	67,602
2026-03-12	20.50	20.50	20.50	20.50	13,542
2026-03-11	20.95	21.45	19.98	21.45	304,315
2026-03-10	22.10	22.10	19.60	19.60	384,577
2026-03-09	23.80	23.80	23.80	22.83	21,534
2026-03-06	22.50	23.00	22.00	22.00	172,015
2026-03-05	22.80	24.65	22.75	22.75	40,889
2026-03-04	22.80	24.70	22.80	23.00	62,338
2026-03-03	23.00	23.20	22.90	22.90	119,222
2026-03-02	26.00	26.00	23.00	23.28	393,132
2026-02-27	25.55	26.95	25.10	24.65	248,770
2026-02-26	26.95	26.95	25.50	25.50	60,338
2026-02-25	28.00	28.00	25.85	25.85	33,235
2026-02-24	25.25	27.80	25.25	27.00	331,956
2026-02-23	25.20	26.65	22.10	26.00	1,106,102
2026-02-20	26.05	27.15	26.05	26.10	57,141
2026-02-19	28.10	28.10	26.70	27.10	16,157
2026-02-18	27.90	28.10	27.30	27.80	594,925
2026-02-17	28.00	28.00	26.80	27.05	81,053
2026-02-16	28.00	28.00	26.05	26.50	351,376
2026-02-13	25.75	26.50	25.70	26.00	322,642
2026-02-12	25.20	26.50	25.20	25.70	60,996
2026-02-11	27.85	28.00	25.60	25.85	1,562,178
2026-02-10	26.40	27.95	26.35	27.05	357,631
2026-02-09	26.00	26.95	26.00	26.50	163,011
2026-02-06	26.15	27.15	26.15	26.95	106,430
2026-02-05	26.05	27.00	26.05	26.25	94,544
2026-02-04	26.20	27.55	26.20	27.25	473,492
2026-02-03	28.00	28.75	27.40	27.60	230,124
2026-02-02	29.15	29.15	27.70	28.90	443,837
2026-01-30	28.25	29.00	27.20	28.15	1,054,527
2026-01-29	28.20	30.80	28.20	28.30	1,338,595
2026-01-28	29.95	29.95	28.45	28.90	179,367
2026-01-27	29.50	29.50	28.85	29.10	268,700
2026-01-26	29.45	29.45	28.70	28.90	548,967
2026-01-23	30.00	30.00	27.60	28.20	2,023,704
2026-01-22	28.15	29.40	27.45	28.15	1,717,445
2026-01-21	26.00	27.45	23.95	26.65	2,816,077
2026-01-20	33.10	33.15	24.45	25.70	4,681,188
2026-01-19	35.25	35.25	32.90	34.20	504,260
2026-01-16	36.00	36.00	34.15	35.50	677,294
2026-01-15	35.50	35.50	35.00	35.35	218,766
2026-01-14	35.75	36.25	34.95	34.95	378,982
2026-01-13	36.05	36.70	35.50	35.85	1,058,331
2026-01-12	39.10	39.10	34.70	35.50	1,263,377
2026-01-09	38.55	39.35	38.00	38.25	132,309
2026-01-08	39.95	39.95	38.15	38.15	436,917
2026-01-07	38.50	38.75	38.30	39.38	42,906
2026-01-06	38.95	38.95	38.65	38.95	152,824
2026-01-05	40.35	40.75	37.00	38.10	621,055
2026-01-02	39.95	42.90	39.95	40.25	420,625
2026-01-01	39.35	39.35	39.35	39.35	0
2025-12-31	39.00	41.95	39.00	39.35	223,759
2025-12-30	38.25	39.50	38.25	38.50	50,928
2025-12-29	35.65	38.45	35.65	38.15	206,855
2025-12-26	37.25	37.25	37.25	37.25	0
2025-12-25	37.25	37.25	37.25	37.25	0
2025-12-24	36.00	37.25	35.50	37.25	380,989
2025-12-23	36.45	36.85	35.75	35.75	101,188
2025-12-22	38.00	39.25	36.30	36.30	294,680
2025-12-19	40.85	41.20	38.00	38.00	328,939
2025-12-18	37.50	43.00	36.95	40.65	2,523,013
2025-12-17	37.00	37.70	30.75	36.78	2,078,057
2025-12-16	37.00	38.10	36.20	37.50	489,454
2025-12-15	36.00	36.70	36.00	36.70	260,571
2025-12-12	35.70	35.95	35.50	35.70	286,416
2025-12-11	36.75	36.75	35.40	35.50	147,513
2025-12-10	37.45	38.00	36.00	36.00	139,042
2025-12-09	35.95	37.55	35.70	36.80	276,377
2025-12-08	38.00	38.00	34.95	35.00	837,930
2025-12-05	37.00	37.00	36.05	36.05	250,703
2025-12-04	36.70	37.15	36.50	36.65	291,986
2025-12-03	38.05	38.25	36.80	36.80	215,371
2025-12-02	39.40	39.40	38.15	38.15	81,484
2025-12-01	41.35	41.35	39.40	39.40	57,825
2025-11-28	39.90	39.95	39.00	39.00	64,461
2025-11-27	40.35	40.75	39.45	39.45	221,376
2025-11-26	39.75	43.45	39.00	40.30	686,550
2025-11-25	40.20	40.50	38.40	38.65	211,012
2025-11-24	40.95	41.00	39.70	39.70	121,812
2025-11-21	41.00	41.00	40.60	40.60	52,087
2025-11-20	41.00	41.95	40.70	40.70	104,309
2025-11-19	42.00	42.05	41.00	42.00	203,071
2025-11-18	41.65	42.00	41.60	42.00	62,482
2025-11-17	42.95	43.00	42.45	43.00	88,924
2025-11-14	45.55	45.60	42.50	42.60	279,684
2025-11-13	45.50	47.00	45.50	45.55	115,291
2025-11-12	47.05	47.05	45.50	45.50	79,139
2025-11-11	46.00	47.00	46.00	47.00	213,325
2025-11-10	48.50	48.50	46.00	46.05	96,378
2025-11-07	50.00	50.60	46.45	46.45	96,745
2025-11-06	51.70	52.50	48.80	49.80	259,544
2025-11-05	52.00	54.80	51.00	54.80	70,556
2025-11-04	54.00	54.00	51.00	52.00	449,039
2025-11-03	52.70	55.40	52.30	52.30	122,334
2025-10-31	54.00	56.10	52.20	54.40	204,388
2025-10-30	56.00	56.00	54.20	54.20	34,739
2025-10-29	55.00	55.50	54.60	55.00	55,387
2025-10-28	58.00	58.60	55.50	55.50	119,406
2025-10-27	58.00	59.70	58.00	59.70	42,174
2025-10-24	64.00	64.00	58.10	59.50	137,244
2025-10-23	56.00	63.90	56.00	62.00	349,804
2025-10-22	58.00	58.30	56.60	57.50	68,007
2025-10-21	58.90	58.90	54.70	57.50	478,248
2025-10-20	56.00	58.20	54.00	58.20	425,401
2025-10-17	58.80	58.80	52.00	54.20	534,718
2025-10-16	59.50	59.50	58.00	58.00	75,863
2025-10-15	56.60	58.00	56.50	57.00	142,174
2025-10-14	58.00	58.00	56.30	57.40	85,587
2025-10-13	59.00	61.00	56.30	59.70	190,026
2025-10-10	60.30	60.90	58.20	59.00	65,336
2025-10-09	62.00	62.00	60.40	61.00	18,863
2025-10-08	60.10	62.00	60.00	62.00	21,223
2025-10-07	60.90	61.80	60.00	60.00	55,728
2025-10-06	61.90	62.00	61.30	61.30	26,955
2025-10-03	60.00	61.90	60.00	61.90	159,866
2025-10-02	65.10	65.10	57.90	59.00	638,953
2025-10-01	67.60	67.60	65.50	65.50	370,322
2025-09-30	66.00	66.00	66.00	66.00	4,513
2025-09-29	67.00	67.30	67.00	67.30	41,712
2025-09-26	67.00	67.00	67.00	67.00	59,785
2025-09-25	67.30	67.30	65.50	65.50	52,455
2025-09-24	66.10	66.90	66.00	66.40	90,089
2025-09-23	68.00	68.00	66.00	67.30	290,189
2025-09-22	69.40	69.40	68.00	68.00	82,843
2025-09-19	68.20	69.60	68.20	68.90	77,565
2025-09-18	69.00	70.50	68.50	70.00	21,774
2025-09-17	67.70	69.60	67.70	68.00	105,207
2025-09-16	69.60	69.60	67.60	67.60	117,650
2025-09-15	69.90	70.00	68.50	68.90	103,899
2025-09-12	68.00	69.60	67.80	68.00	206,507
2025-09-11	68.30	69.20	67.20	67.20	121,030
2025-09-10	68.00	68.00	66.50	67.00	82,799
2025-09-09	68.00	69.10	67.70	68.00	69,014
2025-09-08	69.00	69.10	67.80	68.00	90,481
2025-09-05	68.20	69.10	67.40	67.80	78,686
2025-09-04	67.20	67.50	64.00	66.20	207,222
2025-09-03	68.40	69.50	67.70	67.70	151,944
2025-09-02	67.10	68.50	66.70	68.50	66,385
2025-09-01	69.00	69.40	67.40	68.50	118,113
2025-08-29	69.00	71.30	69.00	71.30	266,497
2025-08-28	69.30	70.70	67.40	69.30	217,968
2025-08-27	73.10	76.60	68.70	69.30	268,688
2025-08-26	71.00	75.00	70.50	73.10	120,911
2025-08-25	72.80	72.80	72.80	72.80	0
2025-08-22	71.80	72.80	71.00	72.80	152,558
2025-08-21	71.40	71.90	70.60	71.90	88,571
2025-08-20	72.80	73.00	71.00	71.70	231,132
2025-08-19	75.50	76.00	72.60	73.00	249,728
2025-08-18	77.40	78.00	73.70	75.00	198,474
2025-08-15	81.00	81.00	77.80	77.80	213,750
2025-08-14	80.00	81.20	80.00	80.50	128,930
2025-08-13	80.00	81.20	80.00	80.50	149,757
2025-08-12	86.00	86.00	81.60	81.70	124,445
2025-08-11	90.00	92.90	86.00	86.00	71,414
2025-08-08	93.00	93.00	86.00	90.00	730,453
2025-08-07	96.10	97.60	89.00	90.00	720,950
2025-08-06	103.80	103.80	95.00	96.00	660,960
2025-08-05	105.00	111.00	101.80	101.80	1,354,520
2025-08-04	90.00	104.40	89.90	102.60	1,250,796
2025-08-01	84.90	89.50	83.50	89.50	1,308,936
2025-07-31	82.00	87.40	81.60	83.90	543,274
2025-07-30	81.00	81.10	78.00	79.20	336,611
2025-07-29	83.50	86.30	78.00	79.20	445,387
2025-07-28	81.40	83.50	81.40	83.30	1,419,444
2025-07-25	83.50	83.50	76.60	80.00	550,105
2025-07-24	69.00	88.50	69.00	80.00	2,219,989
2025-07-23	70.00	73.60	68.90	73.60	142,209
2025-07-22	68.50	70.00	67.10	68.50	281,400
2025-07-21	70.10	70.80	69.00	69.00	129,356
2025-07-18	70.00	70.00	69.00	69.00	92,527
2025-07-17	71.00	71.20	68.80	69.00	305,775
2025-07-16	72.00	73.80	69.00	69.00	219,721
2025-07-15	76.50	76.50	73.00	73.00	257,213
2025-07-14	82.10	82.10	75.70	75.80	216,912
2025-07-11	85.10	86.00	82.00	82.00	72,664
2025-07-10	88.90	88.90	85.20	85.90	154,049
2025-07-09	84.40	86.10	83.50	86.10	131,951
2025-07-08	80.00	89.90	80.00	84.00	1,111,009
2025-07-07	74.80	84.90	72.90	80.00	871,112
2025-07-04	70.60	75.00	70.60	73.00	282,396
2025-07-03	70.50	71.10	69.50	69.50	138,789
2025-07-02	71.80	72.00	70.40	70.00	101,056
2025-07-01	71.00	71.00	68.90	70.80	80,174
2025-06-30	72.30	77.70	69.00	73.00	681,638
2025-06-27	67.00	70.60	67.00	67.90	558,998
2025-06-26	65.70	67.10	65.00	65.00	233,112
2025-06-25	73.00	73.00	59.00	64.20	789,547
2025-06-24	68.60	73.30	68.00	70.10	306,440
2025-06-23	68.30	69.50	68.10	68.60	175,330
2025-06-20	66.10	68.30	66.10	68.30	67,109
2025-06-19	67.30	67.60	65.50	65.60	137,682
2025-06-18	67.50	67.50	64.60	65.80	136,600
2025-06-17	70.30	70.30	67.70	68.40	289,923
2025-06-16	71.40	71.50	70.40	70.40	247,081
2025-06-13	71.80	71.80	70.20	71.00	212,089
2025-06-12	71.50	72.80	69.00	70.70	137,344
2025-06-11	74.00	74.00	70.70	72.00	375,614
2025-06-10	73.00	77.30	72.90	74.00	762,237
2025-06-09	67.00	72.40	66.00	71.30	2,070,538
2025-06-06	60.00	65.20	59.70	65.20	755,673
2025-06-05	59.50	60.70	59.50	59.60	169,374
2025-06-04	59.10	60.10	59.00	60.00	360,989
2025-06-03	57.50	60.40	57.50	60.00	189,395
2025-06-02	61.00	61.00	56.60	58.90	426,162
2025-05-30	60.90	61.80	58.90	60.20	338,891
2025-05-29	59.90	60.80	59.40	60.40	540,946
2025-05-28	60.30	60.30	59.60	60.00	220,202
2025-05-27	61.80	61.80	59.30	60.00	265,316
2025-05-26	60.20	60.20	60.20	60.20	0
2025-05-23	62.30	63.20	56.80	60.20	467,282
2025-05-22	68.00	68.00	62.30	64.00	455,494
2025-05-21	70.60	73.50	67.50	68.00	550,211
2025-05-20	70.80	74.20	70.60	73.60	251,468
2025-05-19	72.00	73.80	72.00	73.30	61,015
2025-05-16	73.00	73.00	71.50	73.00	26,151
2025-05-15	68.10	72.90	68.10	72.90	229,583
2025-05-14	72.10	72.10	67.00	71.70	693,918
2025-05-13	77.00	77.00	72.50	73.00	223,728
2025-05-12	76.50	76.50	73.60	74.00	273,162
2025-05-09	79.00	79.00	77.90	78.00	39,918
2025-05-08	79.00	79.00	75.10	79.00	29,016
2025-05-07	77.60	78.80	75.20	78.80	205,103
2025-05-06	79.10	81.40	79.10	79.60	160,051
2025-05-05	81.20	81.20	81.20	81.20	0
2025-05-02	84.00	84.00	81.10	81.20	127,496
2025-05-01	84.30	84.30	84.00	84.00	32,987
2025-04-30	82.90	82.90	80.00	80.00	46,921
2025-04-29	82.00	82.00	80.40	82.00	22,655
2025-04-28	83.10	84.00	80.00	83.50	269,310
2025-04-25	84.20	86.00	84.00	85.30	354,600
2025-04-24	83.00	85.80	81.00	82.70	216,649
2025-04-23	83.90	85.00	83.90	84.10	82,572
2025-04-22	85.00	85.30	83.10	83.30	59,014
2025-04-21	83.90	83.90	83.90	83.90	0
2025-04-18	83.90	83.90	83.90	83.90	0
2025-04-17	84.60	85.00	83.90	83.90	121,182
2025-04-16	85.90	88.00	84.80	85.00	297,105
2025-04-15	80.00	85.00	80.00	85.00	256,757
2025-04-14	79.00	86.30	79.00	80.90	204,559
2025-04-11	84.30	84.60	79.60	82.00	289,179
2025-04-10	82.00	90.00	82.00	84.60	268,079
2025-04-09	80.70	81.30	76.10	79.00	213,404
2025-04-08	79.70	85.10	79.70	80.00	568,815
2025-04-07	71.50	79.00	68.00	77.30	366,469
2025-04-04	77.20	77.20	72.90	72.90	162,920
2025-04-03	83.70	83.70	77.40	77.40	72,537
2025-04-02	86.60	86.60	78.60	83.10	232,788
2025-04-01	89.00	89.00	82.10	82.10	138,244
2025-03-31	93.00	93.00	86.00	88.40	323,461
2025-03-28	95.80	99.90	93.00	93.20	326,470
2025-03-27	93.00	96.30	90.10	94.30	278,777
2025-03-26	88.10	89.00	87.90	88.60	89,022
2025-03-25	91.30	91.30	88.10	90.00	229,790
2025-03-24	90.10	90.10	90.00	90.00	27,205
2025-03-21	97.00	97.00	89.00	90.10	274,452
2025-03-20	94.10	95.70	92.30	94.00	275,695
2025-03-19	101.00	101.00	94.10	94.70	129,766
2025-03-18	98.40	104.80	97.00	97.80	750,978
2025-03-17	90.90	97.50	88.20	97.10	833,521
2025-03-14	81.10	89.80	81.10	87.80	287,678
2025-03-13	87.30	89.80	81.00	85.00	271,023
2025-03-12	86.60	91.60	86.60	90.00	104,791
2025-03-11	92.80	93.90	87.70	89.00	164,226
2025-03-10	99.00	106.00	92.00	92.80	684,342
2025-03-07	87.80	106.00	87.80	106.00	907,778
2025-03-06	95.00	95.00	78.00	89.00	1,239,431
2025-03-05	99.00	100.00	93.20	93.30	207,408
2025-03-04	100.20	100.20	98.10	99.40	725,479
2025-03-03	106.60	106.60	94.10	100.00	1,169,465
2025-02-28	110.00	110.00	107.20	107.80	1,105,233
2025-02-27	109.00	113.00	105.00	113.00	264,546
2025-02-26	118.80	118.80	107.20	108.00	302,688
2025-02-25	117.00	118.00	111.00	111.40	227,197
2025-02-24	121.00	121.60	110.60	114.00	395,902
2025-02-21	115.40	119.40	115.00	117.60	81,737
2025-02-20	122.80	123.20	114.20	114.20	524,613
2025-02-19	118.00	119.80	118.00	119.80	105,275
2025-02-18	121.20	125.80	118.20	120.20	236,942
2025-02-17	130.00	131.80	121.00	121.00	855,319
2025-02-14	124.60	127.80	124.20	126.00	168,138
2025-02-13	124.80	130.80	119.20	125.80	829,945
2025-02-12	123.60	123.60	119.80	121.00	236,944
2025-02-11	122.00	124.60	118.00	120.60	334,879
2025-02-10	122.80	125.60	119.40	122.20	940,165
2025-02-07	115.00	119.00	115.00	116.00	164,482
2025-02-06	115.20	119.00	114.80	115.00	117,497
2025-02-05	119.40	125.00	116.00	116.00	649,218
2025-02-04	107.20	116.80	107.20	114.00	307,668
2025-02-03	106.00	110.00	104.20	109.40	332,511
2025-01-31	116.60	116.60	108.00	110.40	486,520
2025-01-30	121.60	121.60	113.00	115.00	989,304
2025-01-29	132.20	132.20	116.00	119.00	2,049,256
2025-01-28	135.60	139.00	130.20	132.60	1,056,969
2025-01-27	130.20	138.00	129.00	132.00	1,030,121
2025-01-24	132.40	133.00	130.00	130.60	195,605
2025-01-23	128.20	135.00	128.20	131.40	485,539
2025-01-22	130.00	138.00	128.00	128.00	1,791,700
2025-01-21	125.00	135.00	124.80	130.00	2,287,584
2025-01-20	120.60	123.40	117.00	122.00	861,607
2025-01-17	118.00	130.60	118.00	123.20	1,406,272
2025-01-16	118.00	118.00	109.00	116.60	1,249,779
2025-01-15	122.00	128.00	112.20	118.00	2,062,328
2025-01-14	144.00	150.00	122.00	125.00	3,529,439
2025-01-13	134.00	151.00	134.00	143.00	4,549,118
2025-01-10	117.20	136.20	116.80	136.20	5,282,623
2025-01-09	118.20	118.20	106.00	116.00	2,823,780
2025-01-08	100.00	122.00	100.00	113.20	6,359,866
2025-01-07	98.70	131.00	98.00	112.80	9,283,416
2025-01-06	84.00	101.00	84.00	99.30	4,621,383
2025-01-03	75.00	84.70	74.90	84.70	2,469,723
2025-01-02	70.00	74.50	70.00	73.60	1,352,466
2025-01-01	68.60	68.60	68.60	68.60	0
2024-12-31	64.80	70.40	63.60	68.60	1,066,171
2024-12-30	75.00	77.00	63.50	64.70	4,099,786
2024-12-27	67.00	75.20	65.90	73.00	2,175,448
2024-12-26	65.80	65.80	65.80	65.80	0
2024-12-25	65.80	65.80	65.80	65.80	0
2024-12-24	62.80	67.00	62.00	65.80	1,219,399
2024-12-23	57.40	64.30	57.40	62.90	1,462,470
2024-12-20	61.60	65.40	56.40	57.40	3,099,273
2024-12-19	52.60	64.20	51.70	62.00	4,483,159
2024-12-18	47.35	54.20	47.10	52.60	20,397,134
2024-12-17	48.50	50.60	45.50	47.90	3,968,658
2024-12-16	49.00	51.50	47.00	48.50	10,772,706
2024-12-13	52.50	52.50	45.00	47.50	4,005,059
2024-12-12	62.30	62.30	50.70	52.30	12,124,622
2024-12-11	60.00	68.00	58.00	61.80	7,782,555
2024-12-10	40.95	58.00	40.60	58.00	9,149,159
2024-12-09	40.60	40.95	39.70	39.80	2,696,239
2024-12-06	40.00	41.40	39.15	39.30	13,321,292
2024-12-05	40.00	41.00	39.20	39.20	2,587,772
2024-12-04	41.75	41.75	37.50	37.50	16,053,800
2024-12-03	40.15	40.50	39.65	39.65	329,074
2024-12-02	45.70	45.70	37.00	40.85	1,406,883
2024-11-29	45.95	45.95	43.00	43.05	482,679
2024-11-28	43.80	44.95	43.05	44.75	420,940
2024-11-27	44.95	46.00	43.50	44.60	1,486,562
2024-11-26	46.00	47.40	44.15	45.00	3,237,943
2024-11-25	46.95	49.00	46.95	47.00	584,576
2024-11-22	48.45	48.95	46.95	46.95	962,123
2024-11-21	49.05	50.00	43.00	47.50	2,060,963
2024-11-20	54.20	54.20	49.00	51.30	422,921
2024-11-19	55.90	56.20	52.10	52.90	703,723
2024-11-18	57.00	58.00	52.90	53.00	764,802
2024-11-15	60.00	60.00	54.10	54.80	1,254,113
2024-11-14	65.00	65.60	57.60	57.60	585,520
2024-11-13	75.00	75.00	61.00	63.00	977,543
2024-11-12	78.00	79.90	72.90	72.90	139,814
2024-11-11	85.80	87.90	77.50	77.50	126,825
2024-11-08	85.10	87.90	84.10	85.00	183,577
2024-11-07	87.00	88.40	86.10	88.40	51,767
2024-11-06	90.30	90.90	85.10	85.10	198,556
2024-11-05	92.70	92.90	88.10	90.80	109,366
2024-11-04	100.40	102.80	92.60	97.00	66,569
2024-11-01	99.50	104.00	97.90	97.90	51,078
2024-10-31	108.20	110.80	97.20	99.50	148,964
2024-10-30	113.00	113.80	108.00	112.20	99,507
2024-10-29	108.20	113.20	108.00	113.20	33,753
2024-10-28	110.20	113.80	110.00	112.80	27,256
2024-10-25	113.60	113.60	110.00	110.20	17,002
2024-10-24	110.20	113.80	110.20	110.20	41,470
2024-10-23	110.20	113.80	110.20	113.40	16,771
2024-10-22	110.20	114.00	110.20	114.00	114,141
2024-10-21	110.20	113.60	110.00	113.40	16,024
2024-10-18	110.00	113.80	110.00	110.80	19,195
2024-10-17	111.60	113.80	110.00	112.20	38,994
2024-10-16	120.00	121.80	111.00	113.00	167,689
2024-10-15	118.00	125.00	118.00	121.80	177,412
2024-10-14	125.20	130.20	125.20	127.80	11,438
2024-10-11	125.20	128.20	125.00	125.00	43,736
2024-10-10	126.20	126.40	125.20	125.20	26,238
2024-10-09	129.40	130.20	126.00	126.00	80,220
2024-10-08	133.60	133.60	129.40	129.40	92,399
2024-10-07	132.80	134.40	132.80	133.00	5,145
2024-10-04	130.00	132.40	129.40	132.40	32,197
2024-10-03	130.00	130.20	129.40	129.40	44,056
2024-10-02	134.80	134.80	130.00	133.00	124,476
2024-10-01	135.00	136.00	135.00	136.00	17,206
2024-09-30	138.00	138.80	134.60	134.60	107,185
2024-09-27	138.20	140.00	137.00	138.00	60,261
2024-09-26	134.80	138.40	134.80	135.80	851,848
2024-09-25	133.80	135.00	131.00	135.00	11,016
2024-09-24	131.00	135.00	131.00	135.00	68,947
2024-09-23	129.80	138.00	125.20	133.40	233,713
2024-09-20	130.00	135.00	118.20	125.00	229,737
2024-09-19	130.20	136.80	127.20	130.00	105,827
2024-09-18	141.00	141.00	132.00	132.60	179,990
2024-09-17	133.80	140.00	131.60	137.00	126,361
2024-09-16	134.80	134.80	130.20	131.00	66,467
2024-09-13	131.80	131.80	131.80	131.80	15,330
2024-09-12	130.00	137.00	130.00	136.00	133,186
2024-09-11	135.80	135.80	133.00	133.00	4,885
2024-09-10	132.80	135.00	130.00	130.00	35,208
2024-09-09	134.00	134.40	130.20	133.60	56,950
2024-09-06	133.80	139.80	130.00	133.40	51,377
2024-09-05	134.80	139.80	133.00	133.20	22,562
2024-09-04	140.00	140.00	135.80	137.00	272,469
2024-09-03	135.00	138.20	135.00	136.20	306,778
2024-09-02	139.00	139.80	135.20	139.00	260,351
2024-08-30	144.20	145.00	134.00	137.60	431,220
2024-08-29	145.00	147.40	141.40	143.00	187,815
2024-08-28	146.20	146.20	141.20	141.20	251,952
2024-08-27	152.60	159.80	145.60	145.60	196,012
2024-08-26	155.00	155.00	155.00	155.00	0
2024-08-23	150.20	158.00	150.20	155.00	36,669
2024-08-22	155.00	157.40	148.00	150.00	121,877
2024-08-21	151.20	159.80	144.80	149.00	263,949
2024-08-20	161.80	164.80	152.60	153.40	177,868
2024-08-19	165.00	168.00	159.60	159.60	269,527
2024-08-16	169.20	173.00	165.00	165.00	115,540
2024-08-15	167.00	177.00	167.00	172.00	183,037
2024-08-14	175.80	177.00	167.80	168.20	103,163
2024-08-13	165.20	177.80	165.20	169.60	67,824
2024-08-12	170.20	180.80	164.20	170.00	58,935
2024-08-09	169.60	185.00	168.40	174.40	266,641
2024-08-08	155.20	170.00	155.20	167.40	31,087
2024-08-07	160.20	165.00	155.20	159.40	128,150
2024-08-06	154.20	165.00	154.20	162.60	42,025
2024-08-05	160.20	167.40	151.00	155.20	56,894
2024-08-02	160.20	171.00	157.40	167.20	200,654
2024-08-01	164.20	168.00	160.00	160.00	56,598
2024-07-31	162.00	165.00	157.20	162.00	32,477
2024-07-30	160.00	165.00	160.00	164.80	18,416
2024-07-29	161.80	166.80	156.60	164.00	89,908
2024-07-26	161.80	161.80	155.20	157.00	6,594
2024-07-25	159.60	162.00	155.80	157.80	100,432
2024-07-24	164.80	165.00	158.40	165.00	36,623
2024-07-23	160.00	164.60	155.20	159.40	48,947
2024-07-22	159.80	159.80	151.00	157.00	96,981
2024-07-19	170.00	170.00	154.60	155.00	62,075
2024-07-18	155.60	170.00	155.60	167.60	135,210
2024-07-17	155.80	162.20	152.40	162.20	52,384
2024-07-16	161.80	161.80	152.00	153.80	63,777
2024-07-15	175.00	175.00	155.40	155.40	68,543
2024-07-12	153.80	172.00	151.20	167.00	298,862
2024-07-11	150.40	158.20	150.00	156.80	97,954
2024-07-10	164.00	164.00	150.60	151.20	151,502
2024-07-09	163.80	163.80	151.40	158.00	656,524
2024-07-08	162.00	171.00	160.00	161.40	226,909
2024-07-05	174.80	174.80	162.40	163.80	40,320
2024-07-04	174.80	174.80	162.80	167.00	216,101
2024-07-03	167.20	172.00	165.20	171.80	209,951
2024-07-02	175.40	175.40	166.40	166.40	103,707
2024-07-01	180.20	184.40	172.00	172.00	192,950
2024-06-28	189.80	189.80	179.40	179.40	722,342
2024-06-27	183.00	193.00	176.60	185.60	482,418
2024-06-26	172.80	183.00	160.20	178.40	156,001
2024-06-25	163.20	168.40	162.00	165.20	82,920
2024-06-24	171.00	175.80	163.00	163.00	359,701
2024-06-21	180.40	184.80	173.60	173.60	445,598
2024-06-20	171.20	184.80	171.20	182.20	150,969
2024-06-19	165.00	185.00	165.00	175.60	506,774
2024-06-18	183.00	185.00	166.00	172.00	531,260
2024-06-17	178.20	189.80	176.00	180.00	394,483
2024-06-14	171.20	183.60	171.00	182.00	235,097
2024-06-13	177.00	177.40	170.00	173.20	87,854
2024-06-12	174.20	180.00	172.80	177.60	59,306
2024-06-11	176.00	180.00	171.00	171.60	172,429
2024-06-10	185.00	185.00	175.80	176.40	608,074
2024-06-07	186.00	188.80	179.00	179.00	283,485
2024-06-06	200.00	200.00	181.40	184.20	111,539
2024-06-05	199.80	199.80	185.80	191.40	249,816
2024-06-04	195.00	198.80	191.60	192.80	194,999
2024-06-03	197.00	203.00	196.00	197.20	259,645
2024-05-31	230.00	230.00	195.20	195.20	2,693,625
2024-05-30	223.50	229.50	222.00	222.00	78,876
2024-05-29	230.00	231.50	217.00	225.00	576,923
2024-05-28	220.00	234.00	220.00	226.00	499,785
2024-05-27	226.00	226.00	226.00	226.00	0
2024-05-24	210.00	230.00	201.00	226.00	393,566
2024-05-23	223.50	223.50	200.00	209.00	394,481
2024-05-22	235.00	235.00	213.50	218.50	209,660
2024-05-21	215.00	241.00	215.00	222.00	1,086,913
2024-05-20	210.00	225.00	208.50	221.50	863,220
2024-05-17	205.00	214.50	200.00	209.50	260,778
2024-05-16	199.60	209.00	196.80	205.00	195,999
2024-05-15	193.40	196.80	189.60	195.80	134,771
2024-05-14	187.40	199.40	184.00	195.40	161,077
2024-05-13	197.00	197.80	182.20	187.40	649,924
2024-05-10	201.50	203.00	195.80	195.80	156,225
2024-05-09	213.50	213.50	201.00	201.00	74,286
2024-05-08	204.50	211.50	204.00	209.00	115,636
2024-05-07	196.20	210.00	196.20	208.00	148,863
2024-05-06	204.50	204.50	204.50	204.50	0
2024-05-03	193.00	204.50	193.00	204.50	124,946
2024-05-02	198.60	203.00	190.00	198.60	141,616
2024-05-01	190.00	195.40	190.00	195.00	94,059
2024-04-30	200.00	201.00	187.40	195.00	261,174
2024-04-29	190.00	208.50	190.00	202.00	229,405
2024-04-26	202.00	207.00	181.20	195.00	1,050,122
2024-04-25	217.50	221.50	199.80	205.00	707,145
2024-04-24	226.00	231.00	219.00	219.00	172,550
2024-04-23	235.00	237.50	225.00	225.00	315,171
2024-04-22	238.50	246.50	230.50	231.00	104,787
2024-04-19	235.50	244.00	227.50	240.00	353,108
2024-04-18	243.00	246.50	235.00	236.50	159,979
2024-04-17	240.50	246.50	240.00	246.00	50,199
2024-04-16	240.50	246.00	240.00	242.00	251,293
2024-04-15	240.00	248.50	240.00	244.50	42,136
2024-04-12	248.00	259.00	240.50	243.50	112,568
2024-04-11	255.50	260.00	241.00	251.00	343,417
2024-04-10	279.50	279.50	249.50	249.50	203,058
2024-04-09	282.50	289.50	263.50	267.00	622,580
2024-04-08	275.00	288.00	268.00	286.00	1,240,433
2024-04-05	271.50	293.50	267.00	293.50	338,635
2024-04-04	261.00	280.00	260.00	280.00	980,305
2024-04-03	250.00	271.50	250.00	265.00	935,586
2024-04-02	266.50	283.00	245.00	255.00	911,426
2024-04-01	264.50	264.50	264.50	264.50	0
2024-03-29	264.50	264.50	264.50	264.50	0
2024-03-28	242.00	265.00	237.50	264.50	752,692
2024-03-27	232.00	240.00	230.00	237.50	448,210
2024-03-26	237.00	240.00	232.00	232.00	322,246
2024-03-25	259.50	260.00	237.50	240.00	833,562
2024-03-22	248.50	262.50	244.00	258.00	923,245
2024-03-21	248.50	249.00	241.00	247.00	540,169
2024-03-20	241.00	245.00	238.50	245.00	464,920
2024-03-19	238.00	246.00	235.00	243.00	910,008
2024-03-18	237.50	238.00	230.00	235.00	284,273
2024-03-15	234.00	245.00	228.00	233.50	713,118
2024-03-14	221.00	235.00	221.00	233.50	357,365
2024-03-13	224.00	240.00	220.00	222.00	1,572,950
2024-03-12	245.00	249.00	240.50	244.00	374,179
2024-03-11	265.00	277.50	240.50	242.50	218,924
2024-03-08	252.00	274.50	250.00	263.00	544,184
2024-03-07	235.00	253.00	231.00	249.00	365,339
2024-03-06	241.00	247.50	230.00	236.00	267,361
2024-03-05	250.00	257.50	245.00	245.50	119,733
2024-03-04	244.50	265.00	244.50	257.00	92,185
2024-03-01	242.00	259.50	242.00	256.00	80,180
2024-02-29	240.50	259.50	240.50	242.00	238,577
2024-02-28	250.00	255.50	243.50	243.50	141,503
2024-02-27	250.50	259.50	247.00	248.50	77,205
2024-02-26	258.50	264.50	250.50	254.00	23,332
2024-02-23	251.50	264.50	251.50	254.00	46,138
2024-02-22	251.00	264.50	250.50	251.00	40,496
2024-02-21	251.00	263.50	251.00	254.50	50,040
2024-02-20	260.00	270.00	251.00	251.00	26,732
2024-02-19	270.50	281.00	260.00	261.00	43,565
2024-02-16	271.00	289.00	270.50	273.00	11,502
2024-02-15	291.50	291.50	276.50	277.50	30,035
2024-02-14	285.00	294.50	283.50	285.50	70,648
2024-02-13	265.50	285.00	265.50	279.50	91,589
2024-02-12	275.00	275.00	266.00	270.00	7,518
2024-02-09	272.50	274.50	266.00	270.00	35,791
2024-02-08	279.50	279.50	260.00	272.50	74,762
2024-02-07	265.00	270.50	256.50	262.00	78,646
2024-02-06	251.50	260.00	245.50	260.00	110,242
2024-02-05	260.50	262.50	250.50	255.00	70,621
2024-02-02	261.50	275.00	261.00	262.00	61,346
2024-02-01	284.50	284.50	260.50	262.50	149,911
2024-01-31	295.00	295.00	279.00	279.00	50,323
2024-01-30	293.50	293.50	281.00	281.00	52,909
2024-01-29	273.00	293.50	272.00	293.50	59,707
2024-01-26	288.50	288.50	271.50	279.50	25,391
2024-01-25	294.50	294.50	270.50	291.50	112,919
2024-01-24	278.00	292.00	275.00	281.00	423,364
2024-01-23	271.50	296.50	261.00	280.00	224,118
2024-01-22	264.50	280.50	260.50	264.00	64,199
2024-01-19	258.00	264.00	255.00	258.00	278,917
2024-01-18	243.00	264.00	243.00	262.50	142,095
2024-01-17	248.50	254.50	245.50	251.00	15,554
2024-01-16	240.50	255.00	240.50	251.50	67,556
2024-01-15	273.50	273.50	242.00	246.50	92,497
2024-01-12	250.50	262.00	250.50	257.00	63,082
2024-01-11	260.50	261.00	250.00	253.00	48,665
2024-01-10	264.50	267.00	255.00	258.50	166,253
2024-01-09	294.00	294.00	263.50	263.50	88,011
2024-01-08	283.50	291.00	276.50	289.00	49,603
2024-01-05	275.50	280.00	270.00	280.00	201,316
2024-01-04	275.50	283.50	275.00	279.50	39,106
2024-01-03	280.50	286.00	280.00	284.00	18,704
2024-01-02	301.00	301.00	287.00	287.50	69,451
2024-01-01	302.00	302.00	302.00	302.00	0
2023-12-29	310.50	312.00	300.00	302.00	40,872
2023-12-28	308.50	329.50	308.50	314.00	75,986
2023-12-27	305.00	324.50	305.00	312.00	1,210,461
2023-12-26	310.00	310.00	310.00	310.00	0
2023-12-25	310.00	310.00	310.00	310.00	0
2023-12-22	316.50	319.50	299.50	310.00	178,581
2023-12-21	325.00	344.50	310.00	314.00	503,672
2023-12-20	331.00	354.00	325.00	335.00	461,380
2023-12-19	305.00	340.00	305.00	327.00	280,714
2023-12-18	314.50	327.50	302.00	312.50	646,352
2023-12-15	320.00	350.00	301.00	307.00	510,677
2023-12-14	286.50	315.00	279.50	315.00	377,992
2023-12-13	276.00	289.00	269.50	277.00	71,515
2023-12-12	279.50	279.50	267.50	270.00	105,845
2023-12-11	270.00	273.00	260.50	270.00	116,720
2023-12-08	264.50	279.00	262.50	265.50	229,051
2023-12-07	265.00	265.00	260.00	262.50	85,323
2023-12-06	259.50	264.50	254.00	262.50	71,306
2023-12-05	250.50	260.00	247.00	260.00	83,471
2023-12-04	253.00	258.00	250.00	250.00	51,421
2023-12-01	265.00	265.00	250.50	254.00	31,124
2023-11-30	265.00	265.00	241.50	252.00	195,602
2023-11-29	259.50	262.00	250.50	253.50	113,315
2023-11-28	249.00	259.50	245.00	255.00	164,389
2023-11-27	270.00	270.00	245.00	250.00	174,813
2023-11-24	299.50	299.50	250.50	256.50	346,350
2023-11-23	264.50	317.50	263.50	289.50	656,169
2023-11-22	294.00	294.00	228.00	255.00	1,228,759
2023-11-21	312.50	319.50	302.00	302.00	233,539
2023-11-20	324.50	338.50	313.00	314.00	161,864
2023-11-17	345.00	345.00	324.50	333.50	145,643
2023-11-16	359.50	359.50	331.00	334.50	172,203
2023-11-15	358.00	358.00	327.00	345.00	355,083
2023-11-14	370.00	376.50	333.50	341.00	420,831
2023-11-13	445.00	450.00	361.00	370.00	587,180
2023-11-10	415.00	455.00	410.50	438.00	774,513
2023-11-09	409.50	470.00	390.50	413.00	781,037
2023-11-08	388.00	429.00	381.00	400.00	980,947
2023-11-07	361.00	403.50	350.50	386.50	544,495
2023-11-06	355.00	389.00	351.00	351.00	292,831
2023-11-03	349.50	390.00	333.50	375.00	619,428
2023-11-02	329.50	342.50	327.50	333.00	94,830
2023-11-01	337.50	337.50	319.50	322.00	85,308
2023-10-31	329.50	334.50	320.50	322.00	84,074
2023-10-30	349.50	351.00	332.50	331.00	193,015
2023-10-27	350.00	350.00	325.00	331.00	107,733
2023-10-26	342.50	346.00	330.00	334.50	147,503
2023-10-25	350.50	359.00	341.50	348.50	134,196
2023-10-24	333.50	364.50	333.50	356.00	157,167
2023-10-23	347.50	390.00	328.50	340.00	346,691
2023-10-20	320.00	359.00	306.00	336.00	831,339
2023-10-19	375.50	410.00	315.50	324.00	811,707
2023-10-18	346.50	401.00	326.00	381.50	1,116,715
2023-10-17	333.50	371.50	326.50	351.00	1,129,078
2023-10-16	400.00	405.50	324.50	327.00	944,623
2023-10-13	432.50	432.50	389.50	392.00	393,916
2023-10-12	420.50	439.00	402.00	415.00	300,170
2023-10-11	459.50	459.50	425.00	426.50	135,476
2023-10-10	445.00	447.50	431.00	438.50	85,473
2023-10-09	460.00	460.00	428.00	438.00	45,402
2023-10-06	500.00	508.00	440.00	443.00	254,713
2023-10-05	475.00	520.00	446.00	497.00	940,924
2023-10-04	438.50	485.00	427.00	476.50	517,181
2023-10-03	508.00	530.00	440.00	441.50	799,873
2023-10-02	533.00	553.00	454.00	500.00	785,061
2023-09-29	528.00	557.00	511.00	520.00	1,829,879
2023-09-28	540.00	550.00	490.50	527.00	416,771
2023-09-27	533.00	538.00	502.00	519.00	415,138
2023-09-26	525.00	554.00	498.00	518.00	1,392,739
2023-09-25	528.00	559.00	411.50	532.00	2,761,644
2023-09-22	563.00	591.00	545.00	550.00	456,635
2023-09-21	635.00	656.00	570.00	570.00	901,339
2023-09-20	638.00	648.00	592.00	631.00	373,210
2023-09-19	635.00	669.00	623.00	630.00	591,810
2023-09-18	636.00	685.00	634.00	635.00	880,059
2023-09-15	638.00	638.00	614.00	632.00	898,851
2023-09-14	585.00	644.00	585.00	624.00	1,601,083
2023-09-13	589.00	620.00	571.00	582.00	628,199
2023-09-12	576.00	585.00	540.00	581.00	320,700
2023-09-11	541.00	577.00	536.00	565.00	260,483
2023-09-08	521.00	542.00	521.00	531.00	99,758
2023-09-07	550.00	552.00	523.00	523.00	186,231
2023-09-06	551.00	554.00	538.00	551.00	415,739
2023-09-05	545.00	584.00	540.00	548.00	49,396
2023-09-04	550.00	563.00	541.00	545.00	67,807
2023-09-01	560.00	568.00	555.00	562.00	165,684
2023-08-31	577.00	589.00	566.00	567.00	197,241
2023-08-30	629.00	629.00	580.00	591.00	90,107
2023-08-29	580.00	617.00	580.00	617.00	129,914
2023-08-28	596.00	596.00	596.00	596.00	0
2023-08-25	588.00	604.00	582.00	596.00	51,540
2023-08-24	618.00	624.00	597.00	600.00	82,524
2023-08-23	636.00	643.00	618.00	619.00	135,037
2023-08-22	621.00	657.00	621.00	635.00	210,594
2023-08-21	670.00	670.00	633.00	638.00	149,009
2023-08-18	665.00	668.00	632.00	668.00	234,786
2023-08-17	619.00	664.00	601.00	635.00	513,392
2023-08-16	586.00	619.00	575.00	608.00	390,287
2023-08-15	622.00	630.00	560.00	597.00	2,626,598
2023-08-14	666.00	669.00	625.00	643.00	469,061
2023-08-11	699.00	699.00	664.00	664.00	60,442
2023-08-10	666.00	689.00	666.00	680.00	16,501
2023-08-09	694.00	694.00	671.00	680.00	30,080
2023-08-08	690.00	700.00	680.00	689.00	57,532
2023-08-07	651.00	705.00	651.00	694.00	107,459
2023-08-04	656.00	672.00	641.00	662.00	235,011
2023-08-03	667.00	689.00	652.00	672.00	64,915
2023-08-02	700.00	702.00	661.00	664.00	125,355
2023-08-01	672.00	729.00	672.00	709.00	314,238
2023-07-31	724.00	724.00	650.00	656.00	377,857
2023-07-28	719.00	725.00	699.00	722.00	239,808
2023-07-27	701.00	718.00	698.00	709.00	238,394
2023-07-26	719.00	722.00	716.00	722.00	81,195
2023-07-25	690.00	720.00	690.00	716.00	217,744
2023-07-24	719.00	720.00	691.00	708.00	155,326
2023-07-21	698.00	720.00	688.00	715.00	335,311
2023-07-20	686.00	710.00	676.00	698.00	258,794
2023-07-19	701.00	719.00	677.00	692.00	315,479
2023-07-18	680.00	710.00	677.00	702.00	848,480
2023-07-17	612.00	692.00	612.00	675.00	685,490
2023-07-14	632.00	642.00	626.00	633.00	662,462
2023-07-13	640.00	640.00	624.00	636.00	1,023,746
2023-07-12	618.00	640.00	614.00	630.00	420,605
2023-07-11	617.00	624.00	606.00	606.00	370,555
2023-07-10	580.00	625.00	580.00	613.00	350,543
2023-07-07	581.00	619.00	581.00	606.00	331,816
2023-07-06	591.00	607.00	584.00	590.00	79,464
2023-07-05	617.00	619.00	590.00	614.00	243,097
2023-07-04	620.00	620.00	599.00	614.00	311,294
2023-07-03	600.00	609.00	600.00	605.00	314,672
2023-06-30	609.00	609.00	589.00	589.00	211,024
2023-06-29	599.00	618.00	589.00	605.00	285,643
2023-06-28	571.00	619.00	571.00	606.00	984,711
2023-06-27	596.00	600.00	563.00	576.00	1,251,267
2023-06-26	618.00	625.00	594.00	604.00	147,445
2023-06-23	620.00	627.00	612.00	619.00	763,733
2023-06-22	598.00	629.00	598.00	622.00	826,342
2023-06-21	577.00	605.00	577.00	602.00	358,888
2023-06-20	577.00	589.00	577.00	582.00	25,690
2023-06-19	576.00	587.00	576.00	587.00	45,879
2023-06-16	572.00	581.00	568.00	580.00	46,792
2023-06-15	555.00	591.00	555.00	576.00	197,021
2023-06-14	570.00	570.00	555.00	562.00	71,676
2023-06-13	520.00	555.00	520.00	555.00	60,205
2023-06-12	569.00	569.00	531.00	534.00	42,083
2023-06-09	570.00	590.00	548.00	550.00	328,065
2023-06-08	581.00	605.00	581.00	596.00	402,941
2023-06-07	608.00	611.00	585.00	588.00	1,084,817
2023-06-06	579.00	611.00	564.00	607.00	686,236
2023-06-05	580.00	594.00	552.00	587.00	921,622
2023-06-02	540.00	582.00	540.00	577.00	865,309
2023-06-01	530.00	563.00	524.00	553.00	981,869
2023-05-31	501.00	535.00	500.00	530.00	866,473
2023-05-30	498.00	509.00	494.00	502.00	668,667
2023-05-29	492.00	492.00	492.00	492.00	0
2023-05-26	500.00	500.00	472.50	492.00	1,548,475
2023-05-25	489.50	493.00	472.50	483.00	179,929
2023-05-24	480.00	491.00	474.00	480.00	2,318,682
2023-05-23	484.50	501.00	465.00	478.00	166,121
2023-05-22	480.50	508.00	480.50	489.50	291,472
2023-05-19	485.00	501.00	485.00	487.50	40,999
2023-05-18	481.00	517.00	481.00	493.50	223,117
2023-05-17	480.00	492.00	478.50	485.50	48,905
2023-05-16	521.00	536.00	488.50	488.50	168,801
2023-05-15	520.00	534.00	520.00	527.00	20,467
2023-05-12	520.00	531.00	520.00	522.00	19,243
2023-05-11	532.00	532.00	517.00	517.00	16,222
2023-05-10	551.00	559.00	521.00	535.00	749,402
2023-05-09	571.00	578.00	562.00	574.00	83,261
2023-05-08	568.00	568.00	568.00	568.00	0
2023-05-05	561.00	580.00	547.00	568.00	274,612
2023-05-04	561.00	586.00	561.00	564.00	69,136
2023-05-03	570.00	580.00	551.00	573.00	151,045
2023-05-02	508.00	560.00	506.00	560.00	119,455
2023-05-01	521.00	521.00	521.00	521.00	0
2023-04-28	504.00	534.00	490.50	521.00	61,603
2023-04-27	498.00	504.00	491.50	496.50	56,231
2023-04-26	490.00	496.00	490.00	495.00	69,905
2023-04-25	500.00	510.00	470.00	495.00	340,004
2023-04-24	470.00	475.50	467.00	475.00	230,482
2023-04-21	460.00	489.50	460.00	476.50	4,699
2023-04-20	498.00	498.00	472.50	472.50	24,630
2023-04-19	460.00	479.50	452.50	472.00	34,650
2023-04-18	496.00	500.00	462.00	464.00	10,017
2023-04-17	471.50	480.00	468.00	468.00	18,070
2023-04-14	467.00	483.00	460.50	465.50	51,194
2023-04-13	455.50	479.50	455.50	474.00	45,073
2023-04-12	456.50	479.50	455.00	457.50	46,341
2023-04-11	465.00	472.00	451.00	461.50	67,056
2023-04-10	468.00	468.00	468.00	468.00	0
2023-04-07	468.00	468.00	468.00	468.00	0
2023-04-06	480.00	515.00	465.00	468.00	81,504
2023-04-05	482.00	490.00	480.00	480.00	15,887
2023-04-04	506.00	509.00	490.00	490.00	29,114
2023-04-03	482.00	525.00	482.00	494.50	45,893
2023-03-31	494.00	524.00	490.00	490.00	88,557
2023-03-30	480.00	514.00	480.00	495.00	56,453
2023-03-29	485.00	518.00	480.00	480.00	28,706
2023-03-28	480.00	498.00	480.00	488.00	29,623
2023-03-27	490.00	528.00	480.00	480.00	117,594
2023-03-24	499.00	506.00	491.00	504.00	27,220
2023-03-23	490.00	514.00	490.00	502.00	25,697
2023-03-22	504.00	508.00	494.00	504.00	41,837
2023-03-21	486.00	520.00	486.00	506.00	39,347
2023-03-20	506.00	522.00	481.00	485.00	96,199
2023-03-17	542.00	550.00	512.00	512.00	107,161
2023-03-16	560.00	574.00	560.00	560.00	82,911
2023-03-15	574.00	576.00	556.00	564.00	49,812
2023-03-14	560.00	574.00	560.00	566.00	21,512
2023-03-13	562.00	574.00	560.00	560.00	41,032
2023-03-10	560.00	580.00	550.00	580.00	83,955
2023-03-09	562.00	576.00	560.00	564.00	54,201
2023-03-08	560.00	580.00	560.00	570.00	47,301
2023-03-07	560.00	588.00	560.00	564.00	47,337
2023-03-06	556.00	572.00	556.00	562.00	72,090
2023-03-03	576.00	576.00	562.00	564.00	242,489
2023-03-02	572.00	588.00	572.00	574.00	177,574
2023-03-01	594.00	610.00	580.00	582.00	252,485
2023-02-28	562.00	596.00	560.00	588.00	758,872
2023-02-27	546.00	570.00	546.00	562.00	648,830
2023-02-24	550.00	550.00	540.00	548.00	11,699
2023-02-23	542.00	570.00	524.00	546.00	30,765
2023-02-22	544.00	544.00	530.00	538.00	110,508
2023-02-21	536.00	550.00	536.00	538.00	53,530
2023-02-20	530.00	560.00	530.00	540.00	212,098
2023-02-17	540.00	550.00	538.00	544.00	127,096
2023-02-16	530.00	566.00	530.00	540.00	326,684
2023-02-15	536.00	536.00	520.00	528.00	55,398
2023-02-14	530.00	548.00	524.00	528.00	46,095
2023-02-13	550.00	550.00	522.00	524.00	262,003
2023-02-10	480.00	554.00	480.00	536.00	1,010,326
2023-02-09	465.00	508.00	465.00	500.00	210,196
2023-02-08	450.00	480.00	450.00	470.00	47,406
2023-02-07	456.00	468.00	452.00	455.00	76,667
2023-02-06	499.00	499.00	455.00	455.00	102,318
2023-02-03	490.00	518.00	475.00	476.00	99,113
2023-02-02	479.00	510.00	463.00	508.00	272,853
2023-02-01	450.00	472.00	450.00	468.00	94,473
2023-01-31	460.00	462.00	444.00	454.00	152,487
2023-01-30	462.00	468.00	451.00	458.00	133,241
2023-01-27	465.00	475.00	464.00	465.00	22,915
2023-01-26	481.00	481.00	465.00	471.00	76,769
2023-01-25	490.00	490.00	476.00	482.00	93,419
2023-01-24	496.00	497.00	490.00	490.00	29,843
2023-01-23	510.00	510.00	496.00	499.00	138,726
2023-01-20	524.00	544.00	510.00	510.00	101,813
2023-01-19	570.00	570.00	526.00	534.00	38,869
2023-01-18	560.00	574.00	542.00	550.00	168,359
2023-01-17	540.00	560.00	538.00	552.00	61,231
2023-01-16	578.00	578.00	542.00	548.00	55,036
2023-01-13	560.00	586.00	550.00	566.00	159,256
2023-01-12	562.00	570.00	542.00	560.00	301,980
2023-01-11	570.00	588.00	552.00	570.00	151,117
2023-01-10	600.00	610.00	574.00	592.00	628,945
2023-01-09	594.00	614.00	590.00	596.00	423,628
2023-01-06	540.00	610.00	540.00	596.00	1,138,762
2023-01-05	516.00	554.00	516.00	546.00	929,503
2023-01-04	510.00	540.00	510.00	520.00	988,060
2023-01-03	481.00	510.00	481.00	504.00	164,799
2023-01-02	481.00	481.00	481.00	481.00	0
2022-12-30	499.00	499.00	471.00	481.00	66,086
2022-12-29	512.00	512.00	492.00	494.00	106,818
2022-12-28	508.00	536.00	492.00	506.00	353,682
2022-12-27	520.00	520.00	520.00	520.00	0
2022-12-26	520.00	520.00	520.00	520.00	0
2022-12-23	480.00	530.00	480.00	520.00	687,824
2022-12-22	460.00	500.00	458.00	470.00	202,614
2022-12-21	460.00	467.00	455.00	461.00	191,162
2022-12-20	490.00	520.00	460.00	462.00	363,849
2022-12-19	440.00	510.00	440.00	493.00	759,629
2022-12-16	445.00	467.00	431.00	456.00	283,987
2022-12-15	436.00	456.00	430.00	451.00	142,110
2022-12-14	462.00	485.00	431.00	435.00	286,775
2022-12-13	493.00	493.00	460.00	464.00	172,188
2022-12-12	461.00	488.00	461.00	473.00	320,473
2022-12-09	450.00	502.00	450.00	478.00	961,634
2022-12-08	426.00	464.00	426.00	444.00	110,532
2022-12-07	420.00	456.00	420.00	436.00	252,685
2022-12-06	430.00	438.00	427.00	438.00	152,546
2022-12-05	420.00	448.00	420.00	436.00	347,745
2022-12-02	430.00	496.00	430.00	439.00	1,415,693
2022-12-01	420.00	445.00	420.00	433.00	169,188
2022-11-30	418.00	444.00	415.00	426.00	158,243
2022-11-29	439.00	460.00	414.00	414.00	254,933
2022-11-28	450.00	469.00	443.00	449.00	162,543
2022-11-25	470.00	485.00	450.00	453.00	355,873
2022-11-24	470.00	480.00	455.00	476.00	126,441
2022-11-23	470.00	506.00	441.00	450.00	329,830
2022-11-22	464.00	479.00	464.00	474.00	1,078,217
2022-11-21	489.00	489.00	440.00	464.00	119,776
2022-11-18	518.00	518.00	467.00	467.00	209,187
2022-11-17	540.00	550.00	495.00	502.00	180,062
2022-11-16	542.00	590.00	538.00	550.00	700,817
2022-11-15	542.00	588.00	542.00	556.00	698,773
2022-11-14	554.00	608.00	538.00	558.00	1,014,397
2022-11-11	452.00	590.00	452.00	570.00	3,081,660
2022-11-10	457.00	493.00	429.00	433.00	812,900
2022-11-09	399.00	465.00	390.00	456.00	1,708,320
2022-11-08	409.00	412.00	395.00	400.00	2,127,964
2022-11-07	440.00	460.00	408.00	409.00	328,685
2022-11-04	452.00	476.00	442.00	444.00	161,689
2022-11-03	460.00	518.00	430.00	460.00	858,447
2022-11-02	471.00	490.00	448.00	480.00	131,042
2022-11-01	528.00	550.00	464.00	471.00	1,326,174
2022-10-31	530.00	544.00	470.00	504.00	814,782
2022-10-28	520.00	590.00	520.00	536.00	573,251
2022-10-27	499.00	556.00	436.00	554.00	606,547
2022-10-26	528.00	528.00	476.00	480.00	376,044
2022-10-25	554.00	556.00	500.00	528.00	236,950
2022-10-24	516.00	570.00	516.00	556.00	600,577
2022-10-21	460.00	540.00	450.00	534.00	564,936
2022-10-20	415.00	476.00	402.00	458.00	820,933
2022-10-19	410.00	435.00	395.00	414.00	536,884
2022-10-18	430.00	430.00	400.00	413.00	181,604
2022-10-17	430.00	435.00	405.00	410.00	504,967
2022-10-14	420.00	424.00	400.00	402.00	324,438
2022-10-13	405.00	434.00	401.00	405.00	1,252,414
2022-10-12	429.00	429.00	386.00	401.00	2,138,414
2022-10-11	445.00	445.00	410.00	412.00	85,426
2022-10-10	440.00	443.00	430.00	440.00	42,638
2022-10-07	436.00	459.00	425.00	441.00	2,729,732
2022-10-06	423.00	449.00	417.00	448.00	49,365
2022-10-05	435.00	445.00	417.00	421.00	286,161
2022-10-04	414.00	443.00	414.00	435.00	660,363
2022-10-03	436.00	450.00	423.00	425.00	2,802,835
2022-09-30	480.00	480.00	436.00	443.00	232,944
2022-09-29	455.00	465.00	455.00	458.00	176,713
2022-09-28	448.00	469.00	448.00	456.00	60,612
2022-09-27	449.00	459.00	439.00	451.00	195,177
2022-09-26	445.00	445.00	423.00	442.00	118,623
2022-09-23	430.00	440.00	423.00	431.00	41,889
2022-09-22	460.00	460.00	420.00	434.00	194,576
2022-09-21	464.00	464.00	440.00	449.00	241,757
2022-09-20	465.00	485.00	450.00	452.00	146,030
2022-09-19	477.00	477.00	477.00	477.00	0
2022-09-16	483.00	490.00	466.00	477.00	39,356
2022-09-15	490.00	500.00	466.00	474.00	79,638
2022-09-14	568.00	578.00	468.00	504.00	990,413
2022-09-13	562.00	612.00	560.00	578.00	287,435
2022-09-12	462.00	618.00	462.00	578.00	704,802
2022-09-09	438.00	480.00	438.00	480.00	200,311
2022-09-08	450.00	466.00	440.00	449.00	346,124
2022-09-07	400.00	462.00	400.00	454.00	324,171
2022-09-06	392.00	403.00	376.00	401.00	202,316
2022-09-05	360.00	395.00	360.00	391.00	235,400
2022-09-02	350.00	375.00	350.00	369.00	126,295
2022-09-01	340.00	362.00	338.00	362.00	203,520
2022-08-31	342.00	355.00	342.00	344.00	220,117
2022-08-30	356.00	376.00	347.00	350.00	381,671
2022-08-29	364.00	364.00	364.00	364.00	0
2022-08-26	366.00	373.00	360.00	364.00	225,400
2022-08-25	346.00	368.00	346.00	361.00	128,165
2022-08-24	355.00	369.00	351.00	354.00	131,222
2022-08-23	370.00	380.00	348.00	359.00	384,667
2022-08-22	361.00	376.00	358.00	364.00	154,638
2022-08-19	385.00	390.00	354.00	361.00	597,257
2022-08-18	368.00	390.00	364.00	390.00	301,342
2022-08-17	385.00	385.00	355.00	374.00	416,053
2022-08-16	395.00	395.00	385.00	387.00	426,378
2022-08-15	405.00	405.00	383.00	391.00	134,439
2022-08-12	390.00	414.00	372.00	409.00	933,048
2022-08-11	370.00	389.00	370.00	389.00	138,344
2022-08-10	365.00	380.00	361.00	380.00	499,622
2022-08-09	380.00	393.00	365.00	375.00	974,403
2022-08-08	397.00	397.00	375.00	380.00	309,691
2022-08-05	385.00	396.00	374.00	396.00	373,387
2022-08-04	336.00	390.00	336.00	384.00	630,911
2022-08-03	324.00	349.00	308.00	345.00	1,470,251
2022-08-02	368.00	368.00	300.00	317.00	1,068,839
2022-08-01	374.00	382.00	353.00	356.00	189,037
2022-07-29	395.00	409.00	370.00	372.00	264,901
2022-07-28	399.00	399.00	380.00	385.00	135,510
2022-07-27	400.00	408.00	389.00	389.00	137,237
2022-07-26	420.00	420.00	394.00	395.00	203,247
2022-07-25	440.00	440.00	405.00	414.00	85,828
2022-07-22	494.00	498.00	435.00	435.00	273,512
2022-07-21	440.00	518.00	433.00	481.00	510,478
2022-07-20	414.00	431.00	397.00	425.00	529,421
2022-07-19	440.00	440.00	392.00	404.00	1,144,062
2022-07-18	458.00	458.00	415.00	432.00	149,126
2022-07-15	456.00	456.00	445.00	446.00	224,640
2022-07-14	446.00	459.00	441.00	453.00	773,344
2022-07-13	480.00	480.00	438.00	445.00	284,244
2022-07-12	473.00	480.00	459.00	477.00	92,379
2022-07-11	462.00	473.00	453.00	471.00	108,203
2022-07-08	455.00	476.00	455.00	462.00	18,272
2022-07-07	470.00	475.00	455.00	466.00	176,337
2022-07-06	467.00	470.00	450.00	453.00	66,376
2022-07-05	450.00	467.00	450.00	461.00	137,415
2022-07-04	440.00	474.00	440.00	455.00	157,265
2022-07-01	440.00	454.00	440.00	448.00	55,346
2022-06-30	465.00	465.00	445.00	453.00	153,577
2022-06-29	468.00	468.00	452.00	460.00	249,124
2022-06-28	470.00	470.00	453.00	462.00	126,816
2022-06-27	470.00	470.00	449.00	462.00	84,904
2022-06-24	460.00	496.00	455.00	460.00	129,736
2022-06-23	459.00	459.00	440.00	455.00	90,916
2022-06-22	479.00	479.00	447.00	448.00	544,952
2022-06-21	452.00	488.00	450.00	475.00	213,721
2022-06-20	427.00	464.00	427.00	462.00	253,367
2022-06-17	441.00	450.00	425.00	440.00	169,499
2022-06-16	476.00	479.00	437.00	438.00	484,065
2022-06-15	470.00	484.00	449.00	476.00	384,795
2022-06-14	431.00	469.00	415.00	455.00	565,935
2022-06-13	456.00	465.00	424.00	426.00	310,121
2022-06-10	492.00	493.00	453.00	466.00	287,641
2022-06-09	548.00	548.00	489.00	489.00	244,121
2022-06-08	562.00	562.00	530.00	530.00	158,777
2022-06-07	534.00	560.00	534.00	550.00	306,370
2022-06-06	540.00	558.00	518.00	548.00	249,988
2022-06-03	556.00	556.00	556.00	556.00	0
2022-06-02	556.00	556.00	556.00	556.00	0
2022-06-01	500.00	560.00	500.00	556.00	183,122
2022-05-31	512.00	530.00	504.00	514.00	318,272
2022-05-30	550.00	550.00	516.00	526.00	93,037
2022-05-27	518.00	548.00	502.00	530.00	309,353
2022-05-26	514.00	514.00	465.00	502.00	997,395
2022-05-25	566.00	578.00	495.00	499.00	819,640
2022-05-24	596.00	598.00	564.00	566.00	1,675,483
2022-05-23	626.00	630.00	592.00	594.00	107,910
2022-05-20	638.00	638.00	608.00	630.00	242,738
2022-05-19	642.00	642.00	584.00	632.00	979,431
2022-05-18	620.00	660.00	604.00	660.00	1,270,971
2022-05-17	600.00	612.00	582.00	600.00	351,212
2022-05-16	554.00	600.00	554.00	596.00	922,786
2022-05-13	552.00	578.00	552.00	570.00	259,281
2022-05-12	562.00	562.00	520.00	554.00	378,289
2022-05-11	608.00	610.00	552.00	552.00	422,837
2022-05-10	590.00	620.00	576.00	600.00	743,247
2022-05-09	550.00	588.00	514.00	588.00	176,580
2022-05-06	594.00	602.00	540.00	552.00	280,761
2022-05-05	698.00	698.00	598.00	600.00	267,890
2022-05-04	654.00	718.00	654.00	690.00	179,365
2022-05-03	632.00	670.00	632.00	660.00	117,583
2022-05-02	640.00	640.00	640.00	640.00	0
2022-04-29	630.00	646.00	608.00	640.00	424,712
2022-04-28	648.00	648.00	608.00	610.00	1,030,889
2022-04-27	632.00	648.00	632.00	640.00	170,921
2022-04-26	680.00	680.00	632.00	640.00	115,737
2022-04-25	690.00	698.00	660.00	670.00	150,080
2022-04-22	700.00	706.00	694.00	702.00	127,990
2022-04-21	702.00	718.00	702.00	716.00	196,626
2022-04-20	726.00	726.00	706.00	706.00	41,336
2022-04-19	740.00	740.00	720.00	726.00	143,789
2022-04-18	734.00	734.00	734.00	734.00	0
2022-04-15	734.00	734.00	734.00	734.00	0
2022-04-14	734.00	744.00	726.00	734.00	140,747
2022-04-13	756.00	756.00	724.00	734.00	188,227
2022-04-12	796.00	808.00	756.00	764.00	431,350
2022-04-11	828.00	828.00	768.00	768.00	85,971
2022-04-08	810.00	818.00	806.00	816.00	143,641
2022-04-07	820.00	848.00	774.00	814.00	165,445
2022-04-06	872.00	880.00	820.00	820.00	79,528
2022-04-05	880.00	896.00	872.00	872.00	111,245
2022-04-04	860.00	888.00	860.00	880.00	289,043
2022-04-01	896.00	912.00	870.00	878.00	434,800
2022-03-31	896.00	926.00	882.00	906.00	195,642
2022-03-30	890.00	908.00	886.00	906.00	156,581
2022-03-29	930.00	930.00	896.00	908.00	127,349
2022-03-28	930.00	930.00	906.00	926.00	117,187
2022-03-25	902.00	918.00	900.00	904.00	169,280
2022-03-24	910.00	930.00	900.00	902.00	140,147
2022-03-23	898.00	898.00	860.00	898.00	92,687
2022-03-22	888.00	904.00	872.00	890.00	174,995
2022-03-21	788.00	910.00	788.00	892.00	443,875
2022-03-18	734.00	798.00	734.00	798.00	92,375
2022-03-17	722.00	736.00	710.00	734.00	52,525
2022-03-16	678.00	736.00	664.00	722.00	225,357
2022-03-15	664.00	680.00	662.00	668.00	126,156
2022-03-14	650.00	670.00	644.00	660.00	85,836
2022-03-11	660.00	664.00	650.00	650.00	258,692
2022-03-10	645.00	670.00	650.00	650.00	97,322
2022-03-09	690.00	680.00	645.00	650.00	394,330
2022-03-08	720.00	720.00	680.00	680.00	245,942
2022-03-07	740.00	740.00	730.00	730.00	176,250
2022-03-04	730.00	740.00	735.00	740.00	395,975
2022-03-03	740.00	740.00	740.00	740.00	104,840
2022-03-02	720.00	730.00	720.00	730.00	32,485
2022-03-01	720.00	730.00	712.00	720.00	925,522
2022-02-28	720.00	722.00	710.00	722.00	1,451,319
2022-02-25	735.00	730.00	720.00	726.00	108,039
2022-02-24	760.00	740.00	730.00	730.00	185,399
2022-02-23	716.00	770.00	710.00	770.00	1,800,203
2022-02-22	736.00	745.00	710.00	710.00	167,095
2022-02-21	790.00	790.00	740.00	740.00	83,282
2022-02-18	850.00	860.00	780.00	780.00	170,887
2022-02-17	878.00	878.00	848.00	848.00	303,738
2022-02-16	900.00	910.00	860.00	860.00	81,325
2022-02-15	900.00	910.00	895.00	900.00	179,006
2022-02-14	940.00	950.00	895.00	900.00	178,049
2022-02-11	960.00	950.00	950.00	950.00	103,997
2022-02-10	995.00	960.00	960.00	960.00	62,526
2022-02-09	998.00	998.00	994.00	994.00	147,994
2022-02-08	995.00	1,000.00	1,000.00	998.00	184,365
2022-02-07	995.00	1,000.00	998.00	998.00	174,672
2022-02-04	990.00	1,010.00	990.00	1,000.00	203,655
2022-02-03	972.00	1,000.00	972.00	1,000.00	487,335
2022-02-02	940.00	984.00	942.00	984.00	411,154
2022-02-01	950.00	960.00	940.00	940.00	60,583
2022-01-31	914.00	950.00	914.00	950.00	106,988
2022-01-28	920.00	925.00	915.00	920.00	119,409
2022-01-27	900.00	926.00	888.00	926.00	146,545
2022-01-26	926.00	935.00	912.00	912.00	413,530
2022-01-25	945.00	936.00	920.00	920.00	57,766
2022-01-24	1,050.00	1,050.00	940.00	940.00	392,070
2022-01-21	1,050.00	1,055.00	1,035.00	1,035.00	399,184
2022-01-20	1,075.00	1,070.00	1,055.00	1,055.00	167,699
2022-01-19	1,075.00	1,115.00	1,070.00	1,075.00	254,140
2022-01-18	1,180.00	1,165.00	1,150.00	1,150.00	172,647
2022-01-17	1,190.00	1,190.00	1,175.00	1,175.00	79,847
2022-01-14	1,195.00	1,200.00	1,185.00	1,200.00	302,513
2022-01-13	1,185.00	1,200.00	1,200.00	1,200.00	272,084
2022-01-12	1,180.00	1,200.00	1,175.00	1,200.00	268,764
2022-01-11	1,182.50	1,185.00	1,175.00	1,175.00	123,602
2022-01-10	1,187.50	1,190.00	1,190.00	1,190.00	742,624
2022-01-07	1,197.50	1,195.00	1,195.00	1,195.00	80,579
2022-01-06	1,195.00	1,197.50	1,190.00	1,190.00	121,941
2022-01-05	1,210.00	1,210.00	1,195.00	1,210.00	404,524
2022-01-04	1,180.00	1,210.00	1,180.00	1,200.00	442,592
2022-01-03	1,200.00	1,200.00	1,200.00	1,200.00	0
2021-12-31	1,190.00	1,200.00	1,190.00	1,200.00	28,430
2021-12-30	1,190.00	1,200.00	1,200.00	1,200.00	57,029
2021-12-29	1,200.00	1,200.00	1,165.00	1,165.00	279,853
2021-12-28	1,190.00	1,190.00	1,190.00	1,190.00	0
2021-12-27	1,190.00	1,190.00	1,190.00	1,190.00	0
2021-12-24	1,190.00	1,190.00	1,180.00	1,190.00	902
2021-12-23	1,180.00	1,200.00	1,170.00	1,200.00	515,949
2021-12-22	1,192.50	1,200.00	1,180.00	1,180.00	218,132
2021-12-21	1,192.50	1,200.00	1,195.00	1,195.00	187,780
2021-12-20	1,200.00	1,210.00	1,190.00	1,210.00	215,006
2021-12-17	1,175.00	1,210.00	1,180.00	1,210.00	60,109
2021-12-16	1,175.00	1,175.00	1,160.00	1,175.00	152,459
2021-12-15	1,165.00	1,190.00	1,190.00	1,190.00	543,742
2021-12-14	1,160.00	1,170.00	1,160.00	1,170.00	230,973
2021-12-13	1,190.00	1,140.00	1,140.00	1,140.00	29,695
2021-12-10	1,195.00	1,195.00	1,170.00	1,170.00	183,587
2021-12-09	1,185.00	1,200.00	1,190.00	1,200.00	354,344
2021-12-08	1,150.00	1,200.00	1,150.00	1,200.00	142,047
2021-12-07	1,195.00	1,190.00	1,170.00	1,170.00	155,609
2021-12-06	1,190.00	1,210.00	1,200.00	1,200.00	176,365
2021-12-03	1,195.00	1,200.00	1,200.00	1,200.00	1,727,056
2021-12-02	1,180.00	1,210.00	1,160.00	1,210.00	453,589
2021-12-01	1,180.00	1,180.00	1,170.00	1,170.00	54,627
2021-11-30	1,095.00	1,180.00	1,105.00	1,180.00	238,231
2021-11-29	1,095.00	1,105.00	1,105.00	1,105.00	40,906
2021-11-26	1,065.00	1,085.00	1,085.00	1,085.00	27,587
2021-11-25	1,072.50	1,085.00	1,077.50	1,085.00	56,707
2021-11-24	1,040.00	1,075.00	1,040.00	1,072.50	54,399
2021-11-23	1,070.00	1,050.00	1,040.00	1,050.00	85,290
2021-11-22	1,070.00	1,065.00	1,060.00	1,065.00	52,075
2021-11-19	1,070.00	1,070.00	1,060.00	1,060.00	9,960
2021-11-18	1,070.00	1,070.00	1,070.00	1,070.00	25,023
2021-11-17	1,070.00	1,080.00	1,000.00	1,080.00	751,111
2021-11-16	1,070.00	1,080.00	1,050.00	1,050.00	33,821
2021-11-15	1,070.00	1,085.00	1,065.00	1,070.00	8,178
2021-11-12	1,060.00	1,055.00	1,055.00	1,055.00	423,913
2021-11-11	1,060.00	1,060.00	1,060.00	1,060.00	658,404
2021-11-10	1,070.00	1,070.00	1,060.00	1,060.00	353,182
2021-11-09	1,050.00	1,045.00	1,045.00	1,045.00	139,816
2021-11-08	1,045.00	1,050.00	1,045.00	1,045.00	131,767
2021-11-05	1,045.00	1,060.00	1,055.00	1,055.00	19,211
2021-11-04	1,025.00	1,060.00	1,020.00	1,060.00	836,450
2021-11-03	1,070.00	1,070.00	1,020.00	1,020.00	398,798
2021-11-02	1,075.00	1,075.00	1,040.00	1,040.00	2,008,841
2021-11-01	1,065.00	1,070.00	1,050.00	1,070.00	718,961
2021-10-29	1,050.00	1,080.00	1,050.00	1,080.00	200,099
2021-10-28	1,055.00	1,060.00	1,050.00	1,060.00	1,532,523
2021-10-27	1,055.00	1,070.00	1,060.00	1,065.00	79,951
2021-10-26	1,055.00	1,070.00	1,050.00	1,070.00	295,863
2021-10-25	1,090.00	1,090.00	1,050.00	1,050.00	16,198

Share	Price	Change
Huddled Group (HUD)	0.85	24.14%
Eurasia Mining (EUA)	2.80	19.15%
Genincode (GENI)	0.725	16%
Medpal AI (MPAL)	5.25	14.13%
Light Science Technologies (LST)	0.875	12.9%

Share	Price	Change
Catenai Plc (CTAI)	0.0575	-39.47%
Petra Diamonds (PDL)	2.60	-26.14%
Focus Xplore (FOX)	0.019	-22.45%
Litigation Cap. (LIT)	0.301	-20.12%
Abrdn Property (API)	1.52	-15.56%

Share	Price	Volume
Ethernity Net (ENET)	0.0019	1,922,336,250
Forgent (FORG)	0.0115	591,087,829
Premier African Minerals (PREM)	0.0044	313,776,718
Focus Xplore (FOX)	0.019	253,421,870
Bezant Resources PLC (BZT)	0.11	246,929,868