Vpc Specialty Share History

Vpc Specialty Share Price history. The following table shows end-of-day data VSL historical share prices for Vpc Specialty, 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.

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

Date	Open	High	Low	Close	Volume
2026-04-30	12.25	12.25	11.40	11.83	12,436
2026-04-29	11.45	12.60	11.45	11.73	46,430
2026-04-28	11.80	11.80	11.60	12.00	1,532,043
2026-04-27	11.75	11.80	11.75	12.38	1,239
2026-04-24	11.75	11.75	11.75	12.35	8,733
2026-04-23	12.50	13.00	12.50	12.33	72,320
2026-04-22	13.00	13.00	13.00	12.75	19,600
2026-04-21	12.35	12.60	12.35	12.60	46
2026-04-20	12.55	12.60	11.50	12.35	32,632
2026-04-17	12.00	12.00	12.00	12.03	887
2026-04-16	12.60	12.60	11.45	12.03	40,318
2026-04-15	12.55	12.55	12.25	12.00	37,105
2026-04-14	12.10	12.30	12.10	11.98	237,447
2026-04-13	11.55	12.30	11.55	11.55	36,600
2026-04-10	12.30	12.30	12.30	12.15	124,820
2026-04-09	11.45	12.00	11.20	11.78	534,229
2026-04-08	10.80	11.65	10.80	11.15	152,053
2026-04-07	10.85	10.85	10.85	11.28	43,088
2026-04-06	11.28	11.28	11.28	11.28	0
2026-04-03	11.28	11.28	11.28	11.28	0
2026-04-02	11.00	11.00	10.95	11.28	95,547
2026-04-01	10.95	10.95	10.85	11.55	131,453
2026-03-31	11.00	11.00	10.95	11.50	67,418
2026-03-30	11.00	11.05	11.00	11.53	17,740
2026-03-27	11.05	11.05	11.05	11.53	77,607
2026-03-26	11.35	11.35	11.25	11.53	109,982
2026-03-25	11.35	12.20	11.35	11.30	17,061
2026-03-24	11.35	11.35	11.35	11.68	124,105
2026-03-23	11.50	11.50	11.50	11.50	15,940
2026-03-20	12.13	12.13	12.10	12.10	9,542
2026-03-19	11.80	11.80	11.80	12.13	29,708
2026-03-18	11.85	12.40	11.85	12.43	150,996
2026-03-17	12.00	12.00	11.90	12.45	148,833
2026-03-16	12.00	12.00	12.00	12.48	52,875
2026-03-13	12.35	12.35	12.05	12.43	124,851
2026-03-12	13.90	13.90	12.35	12.35	873,512
2026-03-11	15.00	15.15	15.00	14.48	188,614
2026-03-10	13.50	15.00	13.35	14.48	213,588
2026-03-09	14.15	14.35	13.40	13.40	190,391
2026-03-06	13.50	13.50	13.50	13.50	211,819
2026-03-05	13.95	14.50	13.95	13.90	210,515
2026-03-04	13.25	13.95	12.95	13.48	301,750
2026-03-03	13.90	13.90	12.70	12.70	376,113
2026-03-02	12.85	12.85	12.85	13.33	128,871
2026-02-27	13.25	13.28	13.25	13.28	16,310
2026-02-26	13.00	13.00	12.35	13.25	135,426
2026-02-25	13.48	13.48	13.48	13.48	71
2026-02-24	13.05	13.90	13.05	13.48	29,639
2026-02-23	13.05	13.95	13.05	13.50	42,398
2026-02-20	13.05	13.05	13.05	13.58	37,293
2026-02-19	13.05	13.95	13.05	13.50	326,600
2026-02-18	13.60	13.60	13.60	13.30	321,360
2026-02-17	13.70	13.70	13.70	13.40	344,319
2026-02-16	13.45	13.45	13.43	13.43	39,634
2026-02-13	13.00	13.60	13.00	13.45	84,538
2026-02-12	13.70	13.70	13.70	13.30	60,938
2026-02-11	13.50	13.50	13.50	13.25	320,258
2026-02-10	13.40	13.40	13.33	13.33	63,183
2026-02-09	13.40	13.70	13.40	13.40	220,850
2026-02-06	13.45	13.70	13.45	13.58	83,560
2026-02-05	13.80	13.80	13.80	13.48	6,317
2026-02-04	13.48	13.48	13.48	13.43	36
2026-02-03	13.43	13.48	13.43	13.48	8,885
2026-02-02	13.43	13.43	13.43	13.43	1,288
2026-01-30	13.90	13.90	13.90	13.43	12,275
2026-01-29	13.40	13.60	13.40	13.43	119,036
2026-01-28	13.70	13.70	13.50	13.43	198,883
2026-01-27	13.60	13.70	13.60	13.38	132,817
2026-01-26	13.60	13.60	13.55	13.33	2,820,098
2026-01-23	13.60	13.60	13.60	13.60	15,139
2026-01-22	13.60	13.60	13.60	13.75	50,157
2026-01-21	13.78	13.78	13.75	13.75	17,496
2026-01-20	13.75	13.75	13.75	13.78	2,001,223
2026-01-19	13.65	13.65	13.65	13.75	60,961
2026-01-16	13.80	13.80	13.80	13.78	300,932
2026-01-15	13.60	13.60	13.60	13.70	226,836
2026-01-14	13.35	13.55	13.25	13.55	599,153
2026-01-13	14.75	14.75	13.50	13.80	677,886
2026-01-12	15.90	15.90	15.25	15.25	614,060
2026-01-09	15.90	15.90	15.85	16.03	89,017
2026-01-08	16.20	16.20	16.00	16.00	394,703
2026-01-07	15.80	15.80	15.80	16.00	29,667
2026-01-06	15.80	15.80	15.80	15.98	15,204
2026-01-05	16.00	16.15	15.65	15.80	97,826
2026-01-02	15.40	15.95	15.40	15.88	111,234
2026-01-01	15.50	15.50	15.50	15.50	0
2025-12-31	16.00	16.00	14.80	15.50	84,174
2025-12-30	15.53	15.53	15.50	15.50	10,959
2025-12-29	15.10	15.15	15.10	15.53	13,819
2025-12-26	15.43	15.43	15.43	15.43	0
2025-12-25	15.43	15.43	15.43	15.43	0
2025-12-24	15.45	15.45	15.40	15.43	117,863
2025-12-23	15.65	15.65	15.65	15.65	6,397
2025-12-22	15.73	15.73	15.65	15.65	22,208
2025-12-19	15.60	15.73	15.60	15.73	6,559
2025-12-18	15.60	15.60	15.60	15.60	13,899
2025-12-17	15.60	15.60	15.60	15.60	2,321
2025-12-16	15.45	15.60	15.45	15.60	9,745
2025-12-15	15.35	15.35	15.35	15.45	143,276
2025-12-12	15.50	15.50	15.20	15.35	195,833
2025-12-11	15.50	15.50	15.10	15.10	31,993
2025-12-10	16.50	16.50	16.50	16.50	147,206
2025-12-09	16.55	16.60	16.30	16.60	89,298
2025-12-08	16.30	16.40	16.20	16.20	515,774
2025-12-05	16.10	16.15	16.10	16.10	188,332
2025-12-04	16.00	16.00	16.00	15.90	124,622
2025-12-03	16.00	16.00	15.65	15.80	607,274
2025-12-02	16.15	16.15	16.15	16.20	5,679
2025-12-01	16.10	16.10	16.00	16.15	299,709
2025-11-28	15.65	15.65	15.65	15.65	448,740
2025-11-27	16.95	16.95	15.60	15.60	83,142
2025-11-26	16.00	16.00	16.00	16.28	31,329
2025-11-25	16.20	16.20	16.20	16.20	53,859
2025-11-24	16.00	16.00	15.90	16.20	61,155
2025-11-21	15.80	16.00	15.80	16.00	140,325
2025-11-20	15.65	15.65	15.65	16.18	7,090
2025-11-19	16.15	16.15	15.90	16.00	210,523
2025-11-18	15.85	16.45	15.85	16.35	3,533,645
2025-11-17	15.85	15.85	15.85	16.40	1,369
2025-11-14	15.85	16.05	15.85	16.40	1,843
2025-11-13	16.00	16.05	16.00	16.40	178,166
2025-11-12	15.85	16.30	15.85	16.10	189,682
2025-11-11	15.90	16.08	15.90	16.08	97,679
2025-11-10	15.95	15.95	15.90	15.90	41,888
2025-11-07	16.30	16.30	16.30	16.30	21,767
2025-11-06	16.15	16.15	16.15	16.45	124,334
2025-11-05	16.20	16.20	16.15	16.00	36,488
2025-11-04	15.85	17.00	15.85	17.00	2,004
2025-11-03	15.85	15.85	15.85	16.23	76,853
2025-10-31	15.85	15.85	15.85	16.33	64,666
2025-10-30	15.80	16.00	15.80	16.08	10,864
2025-10-29	15.85	15.85	15.85	16.03	132,461
2025-10-28	15.85	15.85	15.85	16.05	35,197
2025-10-27	15.85	15.85	15.85	16.05	32,631
2025-10-24	15.85	16.25	15.80	16.05	460,194
2025-10-23	15.85	15.85	15.85	16.05	363,329
2025-10-22	15.80	16.25	15.80	16.05	67,620
2025-10-21	15.90	15.90	15.90	16.08	21,381
2025-10-20	15.85	15.85	15.85	16.05	87,562
2025-10-17	15.85	16.15	15.85	15.85	38,890
2025-10-16	15.85	16.25	15.85	16.10	47,632
2025-10-15	15.65	16.25	15.65	16.15	139,923
2025-10-14	15.70	15.70	15.70	15.90	29,936
2025-10-13	15.65	16.15	15.65	16.08	279,340
2025-10-10	16.00	16.15	16.00	16.08	278,016
2025-10-09	15.65	16.15	15.65	16.00	91,635
2025-10-08	15.65	15.65	15.65	15.88	417,349
2025-10-07	15.65	15.65	15.65	15.85	27,535
2025-10-06	15.65	15.70	15.65	15.83	135,201
2025-10-03	15.65	15.65	15.65	15.88	15,472
2025-10-02	15.88	15.88	15.88	15.88	116,258
2025-10-01	15.88	15.88	15.88	15.88	10,634
2025-09-30	15.88	15.88	15.88	15.88	196,739
2025-09-29	16.10	16.10	16.10	15.88	92,076
2025-09-26	15.65	15.65	15.65	15.65	69,963
2025-09-25	15.65	15.65	15.65	15.88	10,215
2025-09-24	15.95	15.95	15.65	15.88	17,222
2025-09-23	15.60	15.90	15.60	15.90	840,106
2025-09-22	15.70	15.70	15.65	15.70	186,521
2025-09-19	15.80	15.80	15.80	15.80	17,432
2025-09-18	15.55	16.00	15.55	15.65	282,337
2025-09-17	15.65	15.65	15.65	15.60	9,975
2025-09-16	15.70	15.70	15.25	15.55	224,047
2025-09-15	15.55	15.65	15.55	15.65	29,301
2025-09-12	15.90	15.90	15.70	15.70	29,013
2025-09-11	16.00	16.00	15.75	15.88	61,698
2025-09-10	16.00	16.00	15.50	15.85	286,489
2025-09-09	16.25	16.40	16.25	16.18	123,697
2025-09-08	16.40	16.40	16.40	16.40	24,969
2025-09-05	16.35	16.35	16.35	16.53	76,564
2025-09-04	16.75	16.75	16.40	16.55	308,030
2025-09-03	16.75	16.75	16.20	16.20	285,249
2025-09-02	16.65	16.65	16.55	16.70	121,684
2025-09-01	16.85	16.85	16.85	16.80	123,270
2025-08-29	16.83	16.83	16.80	16.80	8,171
2025-08-28	16.55	16.90	16.55	16.83	6,321
2025-08-27	16.55	16.95	16.55	16.83	186,364
2025-08-26	16.70	16.75	16.55	16.75	92,027
2025-08-25	16.88	16.88	16.88	16.88	0
2025-08-22	16.70	16.95	16.70	16.88	176,308
2025-08-21	16.30	16.95	16.30	16.88	171,548
2025-08-20	16.50	16.50	16.50	16.68	131,778
2025-08-19	16.30	16.50	16.30	16.30	103,762
2025-08-18	16.25	16.40	16.25	16.40	88,535
2025-08-15	16.30	16.40	16.30	16.45	146,646
2025-08-14	16.30	16.35	16.15	16.25	196,724
2025-08-13	16.10	16.25	16.00	16.05	1,153,288
2025-08-12	15.60	16.05	15.60	15.95	173,644
2025-08-11	15.65	15.85	15.65	15.80	1,721,906
2025-08-08	15.60	15.80	15.60	15.65	11,105,868
2025-08-07	15.50	15.95	15.50	15.60	2,111,807
2025-08-06	15.45	15.50	15.20	15.20	213,096
2025-08-05	15.20	15.25	14.95	14.95	1,870,330
2025-08-04	15.20	15.20	15.00	15.00	821,415
2025-08-01	15.30	15.30	15.00	15.00	196,909
2025-07-31	15.20	15.25	15.00	15.00	275,026
2025-07-30	14.85	15.20	14.85	15.00	285,336
2025-07-29	15.10	15.10	14.85	14.85	65,847
2025-07-28	15.10	15.10	14.90	14.90	178,444
2025-07-25	15.05	15.05	15.05	14.98	59,775
2025-07-24	15.10	15.10	14.85	14.85	72,106
2025-07-23	15.10	15.10	14.80	14.80	120,464
2025-07-22	14.80	14.80	14.80	14.80	62,858
2025-07-21	15.10	15.10	14.85	14.85	145,109
2025-07-18	15.10	15.10	14.80	14.80	81,752
2025-07-17	14.95	14.95	14.95	15.05	95,745
2025-07-16	14.95	15.10	14.95	14.95	195,610
2025-07-15	14.90	15.10	14.75	15.10	496,508
2025-07-14	14.90	14.90	14.60	14.70	1,304,213
2025-07-11	14.20	14.80	14.20	14.75	4,202,542
2025-07-10	15.00	15.00	14.20	14.20	223,442
2025-07-09	14.65	14.65	14.45	14.45	171,238
2025-07-08	14.48	14.48	14.48	14.53	84,373
2025-07-07	14.20	14.48	14.20	14.48	219,986
2025-07-04	14.50	14.50	14.20	14.20	184,286
2025-07-03	14.43	14.53	14.43	14.53	8,114
2025-07-02	14.45	14.45	14.43	14.43	68,204
2025-07-01	14.70	14.70	14.70	14.45	80,878
2025-06-30	14.50	14.55	14.40	14.40	143,490
2025-06-27	14.40	14.40	14.40	14.40	173,960
2025-06-26	14.30	14.60	14.30	14.60	13,420,233
2025-06-25	14.20	14.25	14.20	14.25	14,795,613
2025-06-24	14.30	14.55	14.30	14.35	452,882
2025-06-23	14.35	14.55	14.35	14.35	6,498,613
2025-06-20	14.00	14.00	14.00	14.00	5,325,101
2025-06-19	14.35	14.55	14.05	14.40	1,853,920
2025-06-18	14.50	14.90	14.50	14.90	746,938
2025-06-17	14.50	14.70	14.50	14.70	1,297,354
2025-06-16	14.10	14.90	14.10	14.50	473,132
2025-06-13	14.75	14.75	14.00	14.00	1,077,957
2025-06-12	14.20	14.75	14.20	14.50	1,093,270
2025-06-11	14.90	14.90	14.60	14.68	469,839
2025-06-10	14.95	15.00	14.60	14.65	579,637
2025-06-09	14.70	15.00	14.60	15.00	307,040
2025-06-06	14.90	15.05	14.60	15.00	433,930
2025-06-05	14.80	14.90	14.50	14.85	476,780
2025-06-04	14.40	14.40	14.40	14.40	92,764
2025-06-03	14.35	14.45	14.35	14.45	1,076,773
2025-06-02	14.80	14.80	14.50	14.50	417,413
2025-05-30	15.30	15.30	15.30	15.30	172,832
2025-05-29	14.60	15.00	14.50	14.75	111,253
2025-05-28	14.85	14.85	14.80	14.80	140,995
2025-05-27	15.00	15.00	14.45	14.60	1,396,043
2025-05-26	14.70	14.70	14.70	14.70	0
2025-05-23	14.75	14.75	14.60	14.70	197,172
2025-05-22	15.05	15.05	14.90	15.00	346,838
2025-05-21	14.80	14.80	14.80	14.80	1,198,432
2025-05-20	15.00	15.50	14.50	15.13	4,696,407
2025-05-19	29.00	29.90	28.50	29.60	1,783,711
2025-05-16	30.00	30.00	29.80	29.80	454,600
2025-05-15	30.30	30.30	29.95	29.95	286,687
2025-05-14	29.20	29.20	29.20	30.30	481,902
2025-05-13	30.00	30.00	30.00	30.25	211,479
2025-05-12	27.40	30.60	27.40	30.00	3,158,124
2025-05-09	27.20	27.20	27.20	27.20	1,672
2025-05-08	26.60	26.60	26.50	26.50	86,982
2025-05-07	27.40	27.40	26.80	26.80	2,710
2025-05-06	26.50	27.40	26.50	27.40	46,435
2025-05-05	26.00	26.00	26.00	26.00	0
2025-05-02	26.00	26.00	26.00	26.00	75,136
2025-05-01	27.50	27.50	27.50	26.95	61,412
2025-04-30	26.80	27.40	26.80	27.40	31,971
2025-04-29	27.30	27.30	27.30	27.05	98,095
2025-04-28	27.00	27.30	26.80	26.95	131,615
2025-04-25	27.20	27.20	26.60	26.75	17,855
2025-04-24	26.60	26.60	26.60	26.85	43,848
2025-04-23	27.10	27.10	26.80	26.80	113,454
2025-04-22	26.60	27.70	26.60	27.70	137,105
2025-04-21	26.50	26.50	26.50	26.50	0
2025-04-18	26.50	26.50	26.50	26.50	0
2025-04-17	26.20	26.50	25.80	26.50	67,642
2025-04-16	26.00	26.20	26.00	25.70	45,212
2025-04-15	25.90	26.20	25.80	25.85	268,460
2025-04-14	26.70	26.70	25.80	25.80	579,898
2025-04-11	26.10	26.10	25.10	25.10	77,836
2025-04-10	26.10	26.40	26.10	26.40	94,214
2025-04-09	25.60	26.00	25.60	25.60	948,971
2025-04-08	25.30	25.40	25.30	26.05	242,013
2025-04-07	25.30	25.30	24.20	24.65	555,744
2025-04-04	27.00	27.10	26.10	26.40	144,643
2025-04-03	27.00	27.10	26.40	26.50	206,307
2025-04-02	26.50	26.50	26.50	27.20	92,657
2025-04-01	26.20	27.40	26.20	27.55	207,715
2025-03-31	27.50	27.50	26.10	26.75	156,025
2025-03-28	27.20	27.30	27.20	27.30	429,612
2025-03-27	27.40	27.40	27.40	26.95	308,709
2025-03-26	26.90	26.90	26.30	26.85	35,040
2025-03-25	26.90	26.90	26.80	26.80	12,671
2025-03-24	26.90	26.90	26.90	26.90	8,247
2025-03-21	26.00	26.10	25.70	26.00	851,657
2025-03-20	26.45	26.60	26.45	26.60	19,134
2025-03-19	26.00	26.30	26.00	26.45	1,033,020
2025-03-18	26.00	26.90	26.00	26.50	1,216,976
2025-03-17	26.00	26.00	26.00	26.00	257,188
2025-03-14	26.30	26.30	26.30	26.60	61,564
2025-03-13	26.25	26.45	26.25	26.45	417,694
2025-03-12	26.60	26.60	26.00	26.25	97,270
2025-03-11	26.60	26.90	26.60	26.75	60,336
2025-03-10	26.70	27.00	26.70	27.05	84,183
2025-03-07	26.20	26.20	26.20	26.20	31,792
2025-03-06	26.90	26.90	26.40	26.40	145,772
2025-03-05	28.30	28.30	28.10	27.90	98,075
2025-03-04	27.50	27.50	27.50	27.90	69,739
2025-03-03	28.00	28.10	28.00	27.95	207,786
2025-02-28	27.80	28.00	27.00	27.00	299,264
2025-02-27	28.30	28.30	28.30	27.70	261,475
2025-02-26	27.40	27.40	27.40	27.40	8
2025-02-25	27.30	27.40	27.30	27.40	75,340
2025-02-24	28.30	28.30	27.30	27.30	242,637
2025-02-21	28.00	28.00	28.00	28.00	83,194
2025-02-20	27.30	27.50	27.30	27.75	87,357
2025-02-19	27.40	28.30	26.50	27.00	311,826
2025-02-18	26.40	26.90	26.40	26.90	157,692
2025-02-17	27.20	27.40	26.40	26.40	104,652
2025-02-14	26.50	27.00	26.50	27.00	406,695
2025-02-13	27.00	27.00	27.00	27.00	25,746
2025-02-12	26.50	27.00	26.50	27.00	66,469
2025-02-11	27.00	27.00	26.50	26.50	402,191
2025-02-10	27.90	27.90	26.80	27.00	57,228
2025-02-07	27.10	27.10	27.00	27.30	128,852
2025-02-06	27.20	27.30	27.20	28.05	115,273
2025-02-05	27.10	27.10	27.10	27.10	70,754
2025-02-04	27.50	28.05	27.50	28.05	89,955
2025-02-03	27.50	27.50	27.50	27.50	11,541
2025-01-31	28.10	28.50	28.10	28.50	90,435
2025-01-30	28.10	28.10	28.10	28.45	91,854
2025-01-29	28.90	28.90	28.90	28.90	179
2025-01-28	28.90	28.90	28.90	28.90	39,052
2025-01-27	28.90	28.90	28.90	28.90	91,571
2025-01-24	29.05	29.05	28.90	28.90	57,733
2025-01-23	29.30	29.30	29.05	29.05	6,758
2025-01-22	29.20	29.30	29.20	29.30	558,129
2025-01-21	29.00	29.20	29.00	29.20	121,719
2025-01-20	28.30	28.30	28.30	28.30	123,865
2025-01-17	27.10	28.30	27.00	28.30	254,259
2025-01-16	26.50	26.50	26.50	26.50	26,576
2025-01-15	26.90	27.00	26.90	27.20	134,070
2025-01-14	26.80	26.80	26.80	26.55	480,419
2025-01-13	26.60	26.70	26.60	26.55	420,263
2025-01-10	26.40	26.40	26.40	26.40	143,498
2025-01-09	26.30	26.70	26.30	26.70	511,267
2025-01-08	26.50	27.30	26.50	26.50	523,392
2025-01-07	27.00	27.60	26.90	27.00	699,880
2025-01-06	27.00	27.20	27.00	27.35	358,295
2025-01-03	27.20	27.20	27.20	27.20	20,684
2025-01-02	27.20	29.00	27.20	29.00	301,042
2025-01-01	27.95	27.95	27.95	27.95	0
2024-12-31	28.00	28.00	27.95	27.95	25,086
2024-12-30	27.50	27.50	27.30	28.00	267,347
2024-12-27	27.50	27.50	27.50	27.45	517,128
2024-12-26	27.75	27.75	27.75	27.75	0
2024-12-25	27.75	27.75	27.75	27.75	0
2024-12-24	27.50	27.50	27.50	27.75	83,731
2024-12-23	30.60	30.60	28.00	27.60	907,116
2024-12-20	30.60	31.30	30.20	31.30	60,696
2024-12-19	30.40	30.80	30.40	30.40	103,592
2024-12-18	31.20	31.20	30.50	30.50	78,975
2024-12-17	30.50	30.50	30.50	30.50	66,006
2024-12-16	29.80	29.80	29.80	30.50	26,724
2024-12-13	29.60	29.75	29.60	29.75	3,781
2024-12-12	29.50	29.70	29.50	29.60	156,384
2024-12-11	30.00	30.00	29.75	29.75	29,090
2024-12-10	30.00	30.00	30.00	30.00	96,027
2024-12-09	29.90	30.00	29.50	30.00	360,309
2024-12-06	29.20	30.90	29.20	29.30	71,315
2024-12-05	30.20	30.20	29.80	30.20	137,380
2024-12-04	30.20	30.20	30.20	30.20	62,023
2024-12-03	30.10	30.25	30.10	30.25	74,985
2024-12-02	30.10	30.10	30.10	30.10	108,849
2024-11-29	30.40	30.50	30.40	30.40	267,395
2024-11-28	30.40	30.40	30.35	30.35	118,440
2024-11-27	30.40	30.40	30.40	30.40	385,802
2024-11-26	30.60	30.60	30.00	30.00	192,461
2024-11-25	31.10	31.10	31.00	31.00	193,025
2024-11-22	31.70	31.70	31.00	31.00	974,327
2024-11-21	33.00	33.00	31.80	32.00	286,325
2024-11-20	33.60	34.00	32.90	34.25	147,692
2024-11-19	33.00	34.60	33.00	34.20	431,274
2024-11-18	33.40	34.10	33.20	34.10	328,442
2024-11-15	34.00	34.00	33.60	33.60	300,008
2024-11-14	34.10	34.10	33.00	34.00	494,390
2024-11-13	39.00	39.00	33.40	34.45	2,005,701
2024-11-12	39.10	39.10	39.10	39.50	16,570
2024-11-11	39.20	39.20	39.00	39.00	66,796
2024-11-08	39.50	39.50	39.50	39.50	76,673
2024-11-07	39.90	39.90	39.50	39.55	102,435
2024-11-06	39.40	39.40	39.40	39.55	15,330
2024-11-05	39.00	39.55	39.00	39.55	15,320
2024-11-04	39.10	39.10	39.00	39.00	32,381
2024-11-01	39.90	39.90	39.00	39.00	222,343
2024-10-31	39.90	40.00	39.00	39.50	102,841
2024-10-30	40.00	40.00	40.00	40.00	42,490
2024-10-29	39.30	39.50	39.30	39.50	570,270
2024-10-28	39.30	39.30	39.30	39.30	40,766
2024-10-25	39.80	39.90	39.80	40.05	28,558
2024-10-24	40.35	40.35	39.75	39.75	4,255
2024-10-23	40.00	40.00	39.90	40.35	81,196
2024-10-22	40.30	40.30	40.20	39.80	121,067
2024-10-21	39.80	39.80	39.80	39.80	87,483
2024-10-18	40.00	40.00	39.60	39.60	215,479
2024-10-17	39.60	40.00	39.60	39.65	32,714
2024-10-16	39.55	39.55	39.55	39.55	105,592
2024-10-15	39.70	39.70	39.50	39.55	199,286
2024-10-14	39.60	39.60	39.60	39.60	134,267
2024-10-11	39.20	39.20	39.20	39.20	168,813
2024-10-10	39.30	39.30	39.30	39.35	198,648
2024-10-09	39.70	39.70	39.60	39.70	399,628
2024-10-08	39.70	39.90	39.70	39.90	143,988
2024-10-07	39.60	39.60	39.20	39.20	477,241
2024-10-04	39.30	39.30	39.30	39.35	159,864
2024-10-03	39.50	39.50	39.50	39.35	91,755
2024-10-02	39.70	39.80	39.60	39.65	486,179
2024-10-01	39.80	40.00	39.60	39.70	378,047
2024-09-30	39.80	40.10	39.80	39.80	250,395
2024-09-27	40.00	40.70	40.00	40.00	420,440
2024-09-26	40.10	40.90	40.00	40.00	34,366
2024-09-25	40.90	40.90	40.90	40.55	68,781
2024-09-24	40.40	40.70	40.40	40.70	284,283
2024-09-23	40.90	40.90	40.40	40.40	397,064
2024-09-20	40.50	40.90	40.50	40.90	209,232
2024-09-19	40.30	40.90	40.30	40.45	307,088
2024-09-18	40.60	40.60	40.60	40.90	301,663
2024-09-17	40.80	40.80	40.40	40.40	408,784
2024-09-16	41.20	41.20	40.80	40.80	69,503
2024-09-13	41.30	41.30	41.00	41.00	152,803
2024-09-12	41.10	41.10	41.10	41.20	44,239
2024-09-11	40.80	41.00	40.80	41.05	44,397
2024-09-10	41.60	41.60	40.00	41.30	285,926
2024-09-09	42.00	42.00	41.50	41.50	322,370
2024-09-06	41.90	41.90	41.90	42.00	179,520
2024-09-05	41.90	42.10	41.90	42.10	400,730
2024-09-04	43.35	43.60	43.35	43.60	195,153
2024-09-03	44.30	44.30	44.00	43.35	161,403
2024-09-02	44.30	44.30	44.30	43.85	114,279
2024-08-30	43.30	43.30	43.30	43.30	151,216
2024-08-29	43.70	43.75	43.70	43.75	230,082
2024-08-28	43.90	43.90	43.90	43.70	43,994
2024-08-27	43.50	44.20	43.50	43.90	676,964
2024-08-26	43.30	43.30	43.30	43.30	0
2024-08-23	43.50	43.50	43.50	43.30	36,805
2024-08-22	42.60	42.60	42.60	42.60	270,000
2024-08-21	43.80	43.80	43.60	43.05	195,885
2024-08-20	43.70	43.70	43.70	43.10	157,755
2024-08-19	42.40	42.40	42.40	42.40	29,010
2024-08-16	43.15	44.30	43.15	44.30	16,737
2024-08-15	44.00	44.00	44.00	43.15	45,226
2024-08-14	44.00	44.10	43.20	43.30	122,973
2024-08-13	44.00	44.20	44.00	44.20	75,939
2024-08-12	44.10	44.10	43.90	44.00	111,367
2024-08-09	44.00	44.00	44.00	43.80	76,589
2024-08-08	43.90	43.90	43.90	43.65	217,881
2024-08-07	43.10	44.50	43.10	43.20	105,554
2024-08-06	44.40	44.40	44.40	43.60	50,229
2024-08-05	42.60	43.70	42.00	43.20	144,331
2024-08-02	44.20	44.50	44.20	44.50	43,461
2024-08-01	43.60	44.70	43.60	44.20	127,966
2024-07-31	43.60	45.30	43.60	43.70	61,209
2024-07-30	44.50	44.50	44.50	44.50	68,562
2024-07-29	44.00	44.50	44.00	44.50	46,671
2024-07-26	44.10	44.10	44.00	44.00	121,200
2024-07-25	44.00	44.00	43.20	43.20	13,844
2024-07-24	44.10	44.10	43.20	43.20	93,426
2024-07-23	44.10	44.10	44.00	44.00	14,516
2024-07-22	44.10	44.10	44.00	44.00	135,924
2024-07-19	44.00	44.00	44.00	44.00	32,244
2024-07-18	46.00	46.00	45.00	45.00	61,229
2024-07-17	46.00	46.00	46.00	46.00	38,241
2024-07-16	45.50	45.50	45.50	45.50	118,672
2024-07-15	45.00	45.00	45.00	45.00	118,141
2024-07-12	44.80	45.00	43.70	45.00	108,187
2024-07-11	43.20	43.20	43.20	43.20	57,056
2024-07-10	43.10	43.10	43.10	43.10	14,143
2024-07-09	43.10	43.10	43.10	43.10	67,632
2024-07-08	44.40	44.40	43.90	44.00	327,814
2024-07-05	44.50	44.50	43.10	43.10	89,328
2024-07-04	43.80	43.90	43.80	43.80	91,938
2024-07-03	43.10	43.10	43.10	43.10	73,744
2024-07-02	43.10	43.90	43.10	43.10	91,832
2024-07-01	43.10	43.50	43.10	43.50	67,285
2024-06-28	42.50	42.50	42.50	42.50	23,216
2024-06-27	44.00	44.00	43.10	43.10	86,584
2024-06-26	44.10	44.10	44.10	43.90	22,899
2024-06-25	44.80	44.80	44.10	44.50	166,298
2024-06-24	44.70	44.70	44.00	44.10	71,847
2024-06-21	44.10	44.10	44.10	44.10	48,147
2024-06-20	45.50	45.50	44.00	44.00	88,385
2024-06-19	45.50	45.50	45.50	45.50	371,467
2024-06-18	44.10	45.00	43.40	45.00	179,750
2024-06-17	43.70	44.00	43.70	43.55	319,478
2024-06-14	43.20	43.20	43.20	43.20	72,708
2024-06-13	42.00	43.10	42.00	43.10	731,612
2024-06-12	42.20	43.00	42.00	42.00	95,663
2024-06-11	41.00	42.20	41.00	42.20	37,851
2024-06-10	41.60	41.60	40.70	41.00	3,069,045
2024-06-07	43.00	43.00	41.30	41.60	2,303,615
2024-06-06	43.50	43.50	43.20	43.50	272,814
2024-06-05	44.20	44.20	43.50	43.50	376,682
2024-06-04	44.30	44.30	44.30	44.30	79,176
2024-06-03	44.50	44.50	44.20	44.20	159,870
2024-05-31	44.00	44.00	44.00	44.00	370,848
2024-05-30	46.00	46.00	44.00	44.00	290,651
2024-05-29	45.10	45.90	45.00	45.00	209,768
2024-05-28	45.70	45.80	45.20	45.20	327,371
2024-05-27	45.50	45.50	45.50	45.50	0
2024-05-24	45.50	45.50	45.50	45.50	149,182
2024-05-23	44.80	45.70	44.80	45.70	158,636
2024-05-22	44.70	44.70	44.70	44.85	571,404
2024-05-21	46.00	46.00	44.70	44.70	324,282
2024-05-20	45.20	45.20	44.90	44.85	453,586
2024-05-17	45.40	45.40	45.40	45.40	584,951
2024-05-16	47.10	47.10	45.50	46.00	374,010
2024-05-15	47.50	47.50	47.50	47.50	90,663
2024-05-14	46.80	46.80	46.80	47.10	337,362
2024-05-13	47.00	47.00	47.00	46.85	455,716
2024-05-10	47.40	47.40	46.60	46.60	438,111
2024-05-09	47.70	47.80	47.70	47.50	270,528
2024-05-08	48.00	48.00	47.80	47.65	219,649
2024-05-07	48.30	48.30	48.20	48.20	116,300
2024-05-06	48.00	48.00	48.00	48.00	0
2024-05-03	47.80	48.00	47.80	48.00	399,692
2024-05-02	48.00	49.50	48.00	48.60	91,808
2024-05-01	48.60	48.80	48.40	48.55	60,319
2024-04-30	48.00	48.40	48.00	48.40	63,479
2024-04-29	49.00	49.40	48.20	48.20	149,933
2024-04-26	50.40	50.40	49.00	49.00	40,981
2024-04-25	51.00	51.00	50.00	50.00	661,478
2024-04-24	50.40	51.80	50.40	50.60	356,618
2024-04-23	51.00	51.00	50.60	50.60	30,623
2024-04-22	51.60	51.60	50.00	51.00	237,613
2024-04-19	51.80	52.20	51.80	52.20	162,475
2024-04-18	51.60	52.80	51.20	52.60	227,883
2024-04-17	53.20	53.20	51.80	52.20	497,549
2024-04-16	52.80	54.00	52.40	54.00	370,494
2024-04-15	53.40	54.00	53.00	54.00	474,832
2024-04-12	53.00	54.00	53.00	53.40	78,875
2024-04-11	53.40	54.00	53.40	53.50	168,605
2024-04-10	53.20	53.20	53.20	53.20	15,341
2024-04-09	53.00	54.20	52.80	53.50	492,354
2024-04-08	54.00	54.00	52.60	52.60	350,938
2024-04-05	52.80	52.80	52.80	52.80	301,774
2024-04-04	53.00	54.00	53.00	53.80	62,431
2024-04-03	53.00	54.00	52.60	52.60	77,317
2024-04-02	53.00	53.00	53.00	53.00	186,596
2024-04-01	53.00	53.00	53.00	53.00	0
2024-03-29	53.00	53.00	53.00	53.00	0
2024-03-28	54.00	54.00	53.00	53.00	204,532
2024-03-27	54.40	54.40	52.40	52.60	223,822
2024-03-26	53.40	53.80	53.40	53.50	660,458
2024-03-25	52.40	52.40	52.40	52.40	949,674
2024-03-22	54.40	54.40	52.00	52.00	331,148
2024-03-21	54.80	54.80	53.40	53.40	88,853
2024-03-20	52.00	52.00	52.00	52.00	110,603
2024-03-19	52.00	54.80	51.80	53.40	61,607
2024-03-18	52.20	55.00	51.80	51.80	362,326
2024-03-15	52.00	53.00	52.00	53.00	75,360
2024-03-14	52.00	52.20	51.80	51.80	550,574
2024-03-13	53.00	53.00	51.40	51.40	140,773
2024-03-12	53.00	53.00	53.00	53.00	333,370
2024-03-11	52.40	54.80	52.40	53.00	186,291
2024-03-08	52.40	53.00	52.40	52.60	44,550
2024-03-07	52.80	53.00	52.40	52.40	307,046
2024-03-06	53.40	53.40	52.80	52.80	312,720
2024-03-05	53.40	53.40	53.40	53.40	19,420
2024-03-04	53.60	53.60	53.60	53.60	30,313
2024-03-01	54.00	54.80	54.00	54.40	141,556
2024-02-29	54.20	54.20	53.00	53.00	139,389
2024-02-28	55.60	55.60	54.60	54.60	419,866
2024-02-27	55.60	55.80	55.40	55.40	237,867
2024-02-26	55.60	55.60	55.20	55.20	45,717
2024-02-23	56.60	56.60	56.60	56.60	167,008
2024-02-22	54.00	56.00	54.00	55.60	213,920
2024-02-21	54.20	54.60	54.20	54.60	706,671
2024-02-20	54.80	54.80	54.20	54.20	339,443
2024-02-19	55.80	55.80	55.20	55.20	203,024
2024-02-16	56.60	56.60	55.20	55.80	417,121
2024-02-15	54.80	56.80	54.80	56.80	101,548
2024-02-14	54.60	55.40	54.60	55.00	217,554
2024-02-13	58.00	58.00	54.60	55.60	258,704
2024-02-12	58.00	58.00	57.00	57.00	142,270
2024-02-09	57.60	58.00	57.00	57.00	298,253
2024-02-08	58.20	58.60	57.20	57.80	905,539
2024-02-07	61.00	61.00	58.00	59.40	920,630
2024-02-06	62.00	62.00	62.00	62.00	238,466
2024-02-05	61.80	61.80	61.00	61.60	95,917
2024-02-02	62.80	63.00	61.00	61.00	589,318
2024-02-01	61.80	62.60	61.80	61.80	156,919
2024-01-31	61.00	61.00	61.00	61.30	1,378,210
2024-01-30	62.20	62.20	60.80	61.40	537,151
2024-01-29	65.00	65.00	62.00	62.00	60,386
2024-01-26	64.20	64.20	64.00	64.00	297,691
2024-01-25	64.20	64.20	64.00	64.00	166,816
2024-01-24	65.00	65.00	64.20	64.20	105,368
2024-01-23	65.00	65.40	64.40	64.40	243,975
2024-01-22	67.00	67.00	65.00	65.00	202,115
2024-01-19	66.40	66.40	65.20	65.20	53,524
2024-01-18	64.80	64.80	64.80	64.80	130,354
2024-01-17	67.20	67.20	67.20	67.20	219,421
2024-01-16	66.80	66.80	66.20	66.20	289,077
2024-01-15	67.20	67.80	67.20	67.80	160,764
2024-01-12	68.00	68.00	67.00	67.00	104,341
2024-01-11	68.00	68.00	68.00	67.50	261,792
2024-01-10	67.70	67.90	67.70	67.90	137,478
2024-01-09	68.00	68.00	67.70	67.70	91,043
2024-01-08	68.00	68.00	68.00	68.00	50,317
2024-01-05	68.00	68.00	68.00	68.00	48,828
2024-01-04	67.00	67.00	67.00	67.00	52,564
2024-01-03	66.40	66.40	66.40	66.40	119,131
2024-01-02	66.40	66.40	66.40	66.40	17,191
2024-01-01	66.20	66.20	66.20	66.20	0
2023-12-29	66.20	66.20	66.20	66.20	5,022
2023-12-28	66.40	66.40	66.20	66.20	96,161
2023-12-27	66.20	67.20	66.20	66.20	101,331
2023-12-26	67.20	67.20	67.20	67.20	0
2023-12-25	67.20	67.20	67.20	67.20	0
2023-12-22	68.00	68.00	67.20	67.20	119,683
2023-12-21	68.00	68.00	67.00	67.40	41,329
2023-12-20	67.00	67.00	67.00	67.00	41,046
2023-12-19	66.00	66.90	66.00	66.90	54,890
2023-12-18	67.00	67.00	65.80	66.00	200,746
2023-12-15	66.80	67.80	66.80	67.80	116,823
2023-12-14	66.60	67.00	64.80	64.80	262,666
2023-12-13	67.00	67.00	65.00	65.00	185,436
2023-12-12	64.80	64.80	64.80	64.80	47,625
2023-12-11	66.60	67.00	64.80	64.80	97,947
2023-12-08	67.00	67.00	66.00	66.20	144,189
2023-12-07	67.40	67.80	67.40	67.40	58,364
2023-12-06	67.40	67.40	67.40	67.40	67,874
2023-12-05	68.00	70.80	67.00	67.00	100,109
2023-12-04	69.80	69.80	68.00	68.00	55,879
2023-12-01	70.00	70.00	70.00	70.00	104,630
2023-11-30	70.00	70.00	68.60	68.60	127,869
2023-11-29	73.80	73.80	72.00	72.00	218,482
2023-11-28	72.80	72.80	71.00	71.00	57,516
2023-11-27	73.80	73.80	72.60	72.60	35,125
2023-11-24	73.80	73.80	73.80	73.80	195,063
2023-11-23	72.60	72.60	72.60	72.80	50,864
2023-11-22	72.20	72.20	72.20	72.20	62,894
2023-11-21	73.00	73.00	73.00	73.00	56,817
2023-11-20	72.00	72.00	72.00	71.90	177,784
2023-11-17	72.00	72.00	72.00	72.00	24,148
2023-11-16	72.80	73.00	72.80	71.90	126,854
2023-11-15	72.00	73.00	71.80	73.00	202,849
2023-11-14	70.00	70.80	70.00	70.80	266,752
2023-11-13	70.00	71.00	70.00	71.00	112,917
2023-11-10	69.00	71.00	69.00	70.60	205,120
2023-11-09	68.50	68.50	68.50	68.50	184,392
2023-11-08	69.00	69.00	68.50	68.50	11,732
2023-11-07	68.80	69.00	68.80	69.00	19,671
2023-11-06	68.40	68.40	68.40	68.40	73,987
2023-11-03	68.60	68.90	68.60	68.90	110,848
2023-11-02	68.20	68.20	68.20	68.60	20,709
2023-11-01	68.40	68.40	68.40	68.40	205,393
2023-10-31	68.00	68.00	68.00	68.40	155,117
2023-10-30	68.00	68.00	68.00	68.20	139,489
2023-10-27	68.20	68.20	68.20	68.20	17,246
2023-10-26	69.60	69.60	68.60	68.60	1,114,954
2023-10-25	69.60	69.60	69.40	69.60	176,637
2023-10-24	69.00	69.80	69.00	69.80	303,768
2023-10-23	68.60	68.60	68.60	69.40	49,939
2023-10-20	68.60	68.60	68.60	68.60	147,462
2023-10-19	71.00	71.00	71.00	71.00	30,822
2023-10-18	71.00	71.00	71.00	71.00	1,098,026
2023-10-17	68.00	68.00	68.00	69.00	9,066
2023-10-16	70.00	70.00	68.00	68.00	56,035
2023-10-13	68.00	68.00	68.00	69.40	174,299
2023-10-12	68.50	69.40	68.50	69.40	70,575
2023-10-11	68.00	68.00	68.00	68.50	58,357
2023-10-10	68.00	68.00	68.00	68.00	70,295
2023-10-09	68.00	68.00	68.00	68.00	217,914
2023-10-06	68.00	68.00	68.00	68.40	29,542
2023-10-05	68.00	68.00	68.00	68.00	68,040
2023-10-04	68.00	69.00	67.40	68.00	219,940
2023-10-03	68.00	68.00	68.00	68.00	218,699
2023-10-02	67.80	68.00	67.20	68.00	128,563
2023-09-29	68.00	68.70	68.00	68.70	91,060
2023-09-28	68.40	68.40	68.00	68.00	37,804
2023-09-27	68.60	68.60	68.60	68.60	45,780
2023-09-26	69.10	69.10	69.10	69.10	1,949
2023-09-25	67.60	69.10	67.60	69.10	34,987
2023-09-22	68.60	69.00	67.60	67.60	40,360
2023-09-21	69.20	69.20	69.00	69.00	260,803
2023-09-20	69.00	69.20	69.00	69.20	52,271
2023-09-19	68.00	69.60	68.00	69.00	88,943
2023-09-18	68.00	68.00	68.00	68.00	13,780
2023-09-15	68.00	68.00	68.00	68.00	10,336
2023-09-14	68.40	68.40	68.40	68.40	52,666
2023-09-13	69.00	69.00	69.00	69.00	166,416
2023-09-12	70.00	70.00	70.00	70.00	23,258
2023-09-11	68.00	68.00	68.00	68.00	42,032
2023-09-08	68.80	68.80	68.80	68.80	82,034
2023-09-07	70.00	70.00	68.80	68.80	92,015
2023-09-06	71.80	71.80	71.80	70.90	48,133
2023-09-05	72.80	72.80	70.90	70.90	18,743
2023-09-04	72.80	72.80	72.80	72.80	38,694
2023-09-01	70.00	70.00	70.00	70.00	39,288
2023-08-31	70.00	70.00	70.00	70.00	38,301
2023-08-30	72.60	72.60	72.60	70.90	55,979
2023-08-29	71.30	71.40	71.30	71.40	141,799
2023-08-28	71.30	71.30	71.30	71.30	0
2023-08-25	71.10	71.30	71.10	71.30	60,197
2023-08-24	70.00	70.00	70.00	71.10	84,197
2023-08-23	71.80	71.80	71.30	71.30	23,621
2023-08-22	70.00	71.80	70.00	71.80	21,320
2023-08-21	70.20	70.20	70.00	70.00	49,122
2023-08-18	72.60	72.60	70.20	70.20	46,643
2023-08-17	70.20	70.20	70.20	71.40	102,464
2023-08-16	70.20	71.50	70.20	71.50	53,958
2023-08-15	70.20	70.20	70.20	70.20	42,739
2023-08-14	71.40	71.40	71.40	71.40	42,209
2023-08-11	71.70	71.70	71.40	71.40	69,862
2023-08-10	71.00	71.00	71.00	71.70	14,041
2023-08-09	72.00	72.00	72.00	72.10	39,286
2023-08-08	71.40	71.80	71.00	71.80	294,574
2023-08-07	71.80	71.80	71.80	71.80	4,857
2023-08-04	71.20	71.60	71.00	71.60	263,017
2023-08-03	72.00	72.00	71.60	71.60	260
2023-08-02	72.80	72.80	72.80	72.00	460,432
2023-08-01	71.20	73.00	71.20	73.00	41,830
2023-07-31	73.00	73.00	73.00	73.00	19,778
2023-07-28	73.00	73.00	73.00	73.00	37,669
2023-07-27	71.60	71.60	71.60	71.60	35,550
2023-07-26	73.00	73.00	73.00	73.00	19,496
2023-07-25	73.00	73.00	73.00	73.00	30,817
2023-07-24	71.00	71.00	71.00	71.00	9,679
2023-07-21	73.00	73.00	73.00	73.00	24,051
2023-07-20	73.00	73.00	73.00	73.00	56,209
2023-07-19	71.00	71.90	71.00	71.90	41,485
2023-07-18	72.80	72.80	71.00	71.00	364,930
2023-07-17	71.00	71.00	71.00	71.00	365,574
2023-07-14	71.00	71.00	71.00	71.00	41,617
2023-07-13	70.40	70.40	70.40	70.40	18,616
2023-07-12	71.00	71.00	71.00	71.00	52,090
2023-07-11	71.20	71.20	71.00	71.00	202,493
2023-07-10	71.00	71.00	71.00	71.00	15,464
2023-07-07	71.00	71.00	70.60	71.40	96,968
2023-07-06	70.60	71.00	69.00	70.50	194,302
2023-07-05	71.00	71.00	71.00	71.00	74,066
2023-07-04	69.20	72.60	69.20	72.40	90,872
2023-07-03	69.00	71.00	69.00	70.60	255,401
2023-06-30	69.20	69.20	69.20	69.20	89,405
2023-06-29	71.80	71.80	71.80	71.80	49,111
2023-06-28	71.00	71.00	71.00	71.00	132,837
2023-06-27	72.00	72.00	72.00	72.00	66,474
2023-06-26	72.00	72.00	72.00	72.00	107,287
2023-06-23	70.00	70.80	69.00	69.00	121,022
2023-06-22	70.60	71.40	70.60	71.40	4,561,728
2023-06-21	70.60	70.60	70.60	70.60	71,222
2023-06-20	71.80	71.80	70.60	70.60	109,595
2023-06-19	72.00	72.00	72.00	71.30	435,595
2023-06-16	70.60	70.60	70.60	70.60	188,625
2023-06-15	70.00	70.60	70.00	71.30	391,826
2023-06-14	70.20	70.20	70.00	70.00	338,778
2023-06-13	71.80	71.80	71.00	70.90	224,644
2023-06-12	71.20	72.00	71.20	71.80	182,578
2023-06-09	73.00	73.00	72.00	72.00	153,927
2023-06-08	74.20	74.20	73.60	74.00	253,518
2023-06-07	74.80	74.80	74.80	75.00	119,907
2023-06-06	75.00	75.00	75.00	75.00	108,123
2023-06-05	76.00	76.00	75.00	76.00	240,753
2023-06-02	76.00	76.00	76.00	77.30	29,765
2023-06-01	76.20	76.70	76.20	76.70	28,155
2023-05-31	75.60	75.60	75.60	76.20	55,964
2023-05-30	75.40	76.40	75.40	75.60	81,671
2023-05-29	75.80	75.80	75.80	75.80	0
2023-05-26	77.80	77.80	75.80	75.80	225,111
2023-05-25	77.00	77.00	77.00	76.90	413,971
2023-05-24	77.80	77.80	77.00	77.00	49,985
2023-05-23	78.60	78.70	78.60	78.70	50,438
2023-05-22	78.80	78.80	78.60	78.60	190,388
2023-05-19	79.40	79.60	79.40	79.60	216,501
2023-05-18	79.00	79.00	79.00	79.00	102,307
2023-05-17	78.00	78.70	78.00	78.70	263,167
2023-05-16	78.00	78.00	78.00	78.00	178,018
2023-05-15	79.60	79.60	78.80	79.00	305,078
2023-05-12	78.40	79.80	78.40	79.40	128,598
2023-05-11	79.80	79.80	78.40	78.40	35,162
2023-05-10	81.00	81.00	79.80	79.80	103,451
2023-05-09	78.00	81.00	78.00	81.00	186,624
2023-05-08	80.50	80.50	80.50	80.50	0
2023-05-05	79.80	79.80	79.80	80.50	210,874
2023-05-04	78.00	79.40	78.00	79.40	173,836
2023-05-03	78.40	79.80	78.20	78.90	127,962
2023-05-02	79.80	79.80	78.40	79.80	72,429
2023-05-01	79.80	79.80	79.80	79.80	0
2023-04-28	79.80	79.80	79.80	79.80	104,116
2023-04-27	79.40	79.40	79.40	79.40	41,727
2023-04-26	79.40	79.40	79.40	79.40	52,292
2023-04-25	79.00	79.40	79.00	79.40	63,488
2023-04-24	79.00	79.00	79.00	79.00	30,146
2023-04-21	79.00	79.00	79.00	79.00	15,240
2023-04-20	79.00	79.00	79.00	79.90	29,300
2023-04-19	79.00	80.50	79.00	80.50	15,806
2023-04-18	79.20	79.20	79.00	79.00	96,701
2023-04-17	79.00	79.00	79.00	79.00	171,857
2023-04-14	80.00	82.00	79.20	81.00	317,591
2023-04-13	79.00	80.00	79.00	80.00	24,059
2023-04-12	78.20	78.40	76.40	78.20	362,444
2023-04-11	76.20	78.80	76.20	77.50	164,779
2023-04-10	76.80	76.80	76.80	76.80	0
2023-04-07	76.80	76.80	76.80	76.80	0
2023-04-06	75.80	77.00	75.80	76.80	287,994
2023-04-05	75.00	75.00	75.00	75.40	670,528
2023-04-04	75.60	75.60	75.60	75.50	252,982
2023-04-03	76.80	76.80	74.20	75.50	320,042
2023-03-31	74.00	74.00	73.00	76.00	80,397
2023-03-30	73.40	73.40	73.40	74.80	271,647
2023-03-29	75.00	75.00	75.00	75.00	107,808
2023-03-28	74.00	75.00	74.00	75.00	237,566
2023-03-27	74.80	74.80	74.00	74.00	573,481
2023-03-24	76.20	76.20	75.00	74.90	206,962
2023-03-23	78.80	78.80	76.80	77.80	136,576
2023-03-22	75.80	80.00	75.80	77.70	119,484
2023-03-21	77.40	77.80	76.00	76.00	122,540
2023-03-20	76.20	77.00	76.20	76.90	305,022
2023-03-17	78.00	78.00	77.00	77.00	202,291
2023-03-16	78.60	80.00	78.60	80.00	83,616
2023-03-15	79.00	79.80	78.60	78.80	169,592
2023-03-14	79.00	79.00	79.00	79.00	110,560
2023-03-13	80.00	80.00	79.80	79.80	350,835
2023-03-10	82.00	82.00	80.00	80.00	104,622
2023-03-09	82.00	82.00	82.00	81.50	70,892
2023-03-08	82.00	82.00	82.00	80.80	74,499
2023-03-07	82.20	82.20	82.20	82.10	68,451
2023-03-06	82.00	82.20	81.20	81.60	98,858
2023-03-03	81.20	81.20	81.20	81.20	294,765
2023-03-02	83.20	83.20	83.20	82.00	154,974
2023-03-01	83.60	83.60	83.60	83.60	459,008
2023-02-28	84.20	84.20	83.80	83.80	106,889
2023-02-27	84.00	84.00	84.00	83.30	170,178
2023-02-24	84.00	84.00	83.00	83.60	77,225
2023-02-23	83.80	83.80	83.60	83.60	167,361
2023-02-22	84.20	84.20	84.20	83.80	187,788
2023-02-21	83.80	83.80	83.00	83.20	114,373
2023-02-20	84.60	84.60	84.60	83.80	142,527
2023-02-17	84.00	84.80	83.60	84.80	58,381
2023-02-16	84.80	84.80	84.00	84.00	191,220
2023-02-15	83.80	83.80	83.80	83.80	84,933
2023-02-14	86.00	86.00	84.00	83.70	282,112
2023-02-13	84.40	86.00	84.40	85.30	155,780
2023-02-10	83.20	83.20	83.20	83.20	159,535
2023-02-09	84.10	84.10	83.90	83.90	162,904
2023-02-08	84.20	84.20	84.10	84.10	184,357
2023-02-07	83.40	83.40	83.40	84.20	472,484
2023-02-06	83.60	83.80	83.00	83.80	167,598
2023-02-03	83.60	83.60	83.60	83.40	99,097
2023-02-02	83.60	83.60	83.00	83.50	125,950
2023-02-01	84.00	84.00	84.00	84.00	94,977
2023-01-31	84.20	84.20	83.40	83.40	118,121
2023-01-30	84.00	84.00	83.60	83.80	504,170
2023-01-27	84.00	84.00	83.40	83.40	321,284
2023-01-26	83.80	83.80	83.40	83.40	199,874
2023-01-25	83.80	83.80	83.00	83.40	363,024
2023-01-24	84.00	84.00	83.20	83.20	445,971
2023-01-23	83.00	85.00	82.00	84.00	770,410
2023-01-20	81.60	83.00	81.60	83.00	3,083,214
2023-01-19	81.00	81.60	81.00	81.20	83,527
2023-01-18	81.60	81.60	81.20	81.20	135,855
2023-01-17	81.40	81.60	81.20	81.40	205,021
2023-01-16	80.20	81.60	80.20	81.20	265,934
2023-01-13	81.00	81.80	81.00	81.40	203,530
2023-01-12	81.40	81.40	81.00	81.20	340,130
2023-01-11	81.60	82.40	81.40	81.80	2,414,756
2023-01-10	81.80	82.00	81.40	82.00	187,636
2023-01-09	82.00	82.00	82.00	82.00	220,028
2023-01-06	82.00	82.00	81.80	81.80	67,269
2023-01-05	82.00	82.00	81.40	81.80	203,938
2023-01-04	82.80	82.80	81.80	82.00	574,180
2023-01-03	80.40	82.40	80.40	82.40	1,267,927
2023-01-02	83.10	83.10	83.10	83.10	0
2022-12-30	83.20	83.20	83.20	83.10	143,203
2022-12-29	81.80	82.00	81.00	83.20	254,528
2022-12-28	83.60	83.60	81.00	82.00	430,507
2022-12-27	83.60	83.60	83.60	83.60	0
2022-12-26	83.60	83.60	83.60	83.60	0
2022-12-23	83.60	83.60	83.60	83.60	74,698
2022-12-22	84.40	88.00	82.60	83.40	1,319,194
2022-12-21	83.80	84.00	83.00	83.00	79,285
2022-12-20	82.20	84.00	82.20	84.00	85,168
2022-12-19	82.00	84.00	82.00	83.20	92,984
2022-12-16	84.40	84.40	80.00	80.00	154,078
2022-12-15	83.60	83.60	83.60	84.40	60,554
2022-12-14	83.60	83.60	83.60	83.50	85,847
2022-12-13	83.60	83.60	83.60	84.00	128,507
2022-12-12	84.80	84.80	84.00	84.00	296,104
2022-12-09	85.00	85.00	84.20	83.80	79,491
2022-12-08	85.00	85.00	83.20	84.00	327,355
2022-12-07	86.00	86.40	84.80	85.30	189,425
2022-12-06	86.00	86.00	86.00	86.00	118,478
2022-12-05	83.50	84.80	83.50	84.80	421,178
2022-12-02	84.80	84.80	84.80	83.50	121,767
2022-12-01	84.00	84.00	82.20	82.60	242,456
2022-11-30	84.00	84.00	83.00	83.00	101,909
2022-11-29	84.00	84.00	84.00	83.00	75,345
2022-11-28	84.00	84.00	84.00	84.00	126,864
2022-11-25	84.00	84.00	84.00	84.00	155,832
2022-11-24	85.80	86.20	85.80	85.00	200,827
2022-11-23	86.20	86.20	84.00	84.00	311,212
2022-11-22	85.80	86.80	85.80	86.80	275,624
2022-11-21	85.60	85.60	85.60	85.60	296,313
2022-11-18	85.80	85.80	84.20	84.20	144,504
2022-11-17	84.80	85.00	84.80	85.00	119,819
2022-11-16	83.00	84.80	83.00	84.00	126,656
2022-11-15	83.00	83.00	83.00	83.00	117,990
2022-11-14	83.50	83.50	82.50	82.50	138,962
2022-11-11	84.80	85.00	84.00	83.50	289,250
2022-11-10	82.60	84.20	82.60	84.20	449,776
2022-11-09	82.60	82.60	82.00	82.00	197,079
2022-11-08	83.00	85.00	83.00	83.50	279,907
2022-11-07	81.80	83.60	81.80	82.80	303,424
2022-11-04	82.60	82.80	82.60	82.80	242,750
2022-11-03	81.20	81.20	81.20	82.50	120,823
2022-11-02	83.00	83.00	82.80	82.30	250,733
2022-11-01	82.00	82.80	82.00	82.40	580,410
2022-10-31	83.00	83.00	81.60	81.90	617,578
2022-10-28	81.80	83.40	81.80	81.70	698,575
2022-10-27	79.80	82.00	79.80	81.50	1,524,058
2022-10-26	79.80	79.80	79.80	78.50	85,835
2022-10-25	79.80	80.00	79.80	80.00	113,433
2022-10-24	79.80	79.80	79.80	78.50	209,278
2022-10-21	76.60	78.00	76.60	78.00	67,358
2022-10-20	76.20	77.00	76.20	77.00	135,477
2022-10-19	76.20	76.60	76.20	76.60	27,068
2022-10-18	79.00	79.00	77.00	77.00	217,163
2022-10-17	77.00	77.00	77.00	77.00	128,748
2022-10-14	76.50	76.50	76.00	76.00	63,957
2022-10-13	77.40	78.00	77.40	76.50	197,316
2022-10-12	76.00	76.00	76.00	76.00	296,373
2022-10-11	76.00	76.00	76.00	76.00	21,027
2022-10-10	76.00	77.00	76.00	77.00	188,008
2022-10-07	75.80	75.80	75.80	74.60	751,356
2022-10-06	76.20	76.20	76.00	75.30	355,374
2022-10-05	74.80	75.00	74.60	74.60	421,819
2022-10-04	74.00	75.00	74.00	75.00	442,080
2022-10-03	75.00	75.00	73.80	73.80	271,112
2022-09-30	76.60	76.60	74.60	74.60	266,294
2022-09-29	80.00	80.00	77.20	78.00	196,838
2022-09-28	77.80	80.00	77.80	80.00	239,779
2022-09-27	79.00	79.00	77.80	77.80	347,248
2022-09-26	79.40	79.40	79.00	79.00	231,729
2022-09-23	80.80	81.00	80.80	81.00	98,955
2022-09-22	80.80	80.80	79.20	79.20	120,578
2022-09-21	80.00	80.00	80.00	80.50	58,630
2022-09-20	81.00	81.00	80.00	81.00	180,516
2022-09-19	80.00	80.00	80.00	80.00	0
2022-09-16	81.00	81.00	80.00	80.00	234,983
2022-09-15	83.00	83.00	82.80	82.80	398,357
2022-09-14	83.00	83.80	81.00	81.00	1,471,626
2022-09-13	82.80	83.60	81.00	81.00	2,088,690
2022-09-12	78.00	83.00	78.00	80.00	1,400,250
2022-09-09	78.00	78.00	76.00	76.00	109,278
2022-09-08	76.60	77.80	76.40	76.40	91,172
2022-09-07	79.00	79.00	78.80	78.30	316,983
2022-09-06	79.20	79.80	79.00	78.50	111,179
2022-09-05	78.80	79.00	78.80	78.10	151,692
2022-09-02	78.40	78.40	78.40	78.40	213,436
2022-09-01	78.20	79.40	77.80	78.70	213,642
2022-08-31	80.80	80.80	79.00	79.00	89,369
2022-08-30	78.80	80.20	78.80	79.70	272,613
2022-08-29	79.70	79.70	79.70	79.70	0
2022-08-26	80.60	80.60	79.00	79.70	275,196
2022-08-25	79.80	79.80	79.80	79.80	65,662
2022-08-24	80.60	80.60	80.60	80.20	187,285
2022-08-23	80.80	80.80	79.00	79.00	113,042
2022-08-22	81.40	81.40	80.80	80.80	72,481
2022-08-19	81.20	81.40	81.20	81.40	311,076
2022-08-18	81.00	81.40	81.00	81.40	119,706
2022-08-17	81.40	81.40	81.40	81.20	76,764
2022-08-16	81.20	81.40	79.80	81.40	79,104
2022-08-15	80.20	80.20	80.20	79.80	48,107
2022-08-12	81.60	82.00	81.00	80.50	165,724
2022-08-11	81.20	81.20	81.20	81.20	75,305
2022-08-10	80.00	81.00	80.00	80.30	110,017
2022-08-09	78.20	78.20	78.20	79.00	1,114,499
2022-08-08	80.00	80.00	79.00	79.00	169,634
2022-08-05	80.00	80.00	80.00	80.00	54,262
2022-08-04	79.20	79.70	79.20	79.70	296,201
2022-08-03	79.20	79.20	79.20	79.20	460,082
2022-08-02	81.40	81.40	81.40	81.40	124,503
2022-08-01	81.40	81.40	80.00	80.80	281,982
2022-07-29	81.60	81.60	80.00	80.00	521,997
2022-07-28	80.00	80.00	80.00	79.00	654,725
2022-07-27	79.60	79.60	79.50	79.50	62,066
2022-07-26	80.00	80.00	78.20	79.60	196,763
2022-07-25	79.00	80.00	79.00	80.00	277,699
2022-07-22	76.40	79.00	76.40	79.00	233,361
2022-07-21	75.00	75.00	75.00	75.00	177,325
2022-07-20	76.00	76.00	76.00	76.00	129,594
2022-07-19	75.00	75.00	75.00	75.00	212,200
2022-07-18	76.00	76.00	75.00	75.00	233,474
2022-07-15	75.20	75.20	74.00	74.50	2,609,309
2022-07-14	77.00	77.00	77.00	75.40	248,770
2022-07-13	77.80	78.00	77.80	77.50	279,416
2022-07-12	78.40	78.40	78.00	78.00	79,695
2022-07-11	78.00	78.80	78.00	78.80	109,850
2022-07-08	80.00	80.00	78.00	78.00	638,252
2022-07-07	82.40	82.40	81.40	80.40	411,704
2022-07-06	83.20	83.20	83.20	83.20	63,859
2022-07-05	83.20	83.20	83.00	83.00	157,952
2022-07-04	83.80	83.80	83.00	83.50	97,171
2022-07-01	84.00	84.00	84.00	83.90	244,249
2022-06-30	84.00	84.00	83.40	83.40	160,620
2022-06-29	83.60	83.60	83.40	83.70	66,031
2022-06-28	86.20	86.20	86.20	84.90	114,822
2022-06-27	83.80	84.90	83.80	84.90	22,125
2022-06-24	83.40	83.80	83.40	83.80	264,459
2022-06-23	85.80	85.80	83.40	83.40	50,381
2022-06-22	86.00	86.00	86.00	86.00	191,272
2022-06-21	85.00	85.00	85.00	85.00	191,312
2022-06-20	86.40	86.40	86.40	86.00	195,081
2022-06-17	86.20	86.20	85.00	85.00	260,653
2022-06-16	86.40	86.40	85.60	85.50	134,226
2022-06-15	87.00	88.00	86.00	86.00	94,433
2022-06-14	85.20	86.20	85.20	86.00	210,799
2022-06-13	87.00	87.00	86.00	86.00	247,313
2022-06-10	87.00	87.60	87.00	88.00	72,604
2022-06-09	88.00	88.00	88.00	87.70	138,949
2022-06-08	88.00	88.00	88.00	87.90	230,338
2022-06-07	88.00	88.00	88.00	87.70	113,547
2022-06-06	88.20	88.20	87.80	87.60	97,000
2022-06-03	87.50	87.50	87.50	87.50	0
2022-06-02	87.50	87.50	87.50	87.50	0
2022-06-01	88.00	88.00	87.60	87.50	88,142
2022-05-31	88.00	88.00	87.00	87.00	113,831
2022-05-30	88.20	88.20	88.00	88.00	307,739
2022-05-27	88.60	88.80	88.20	88.10	117,001
2022-05-26	88.40	88.40	86.00	86.00	39,646
2022-05-25	88.20	88.60	87.20	88.60	245,419
2022-05-24	87.80	88.00	87.40	87.70	113,588
2022-05-23	87.60	88.00	87.00	88.00	276,318
2022-05-20	86.20	88.20	85.40	87.10	477,275
2022-05-19	88.00	88.00	87.20	87.20	99,633
2022-05-18	87.40	87.60	86.60	86.60	201,422
2022-05-17	86.80	86.80	86.60	86.60	264,532
2022-05-16	86.40	87.00	86.40	86.40	429,269
2022-05-13	87.00	87.40	86.00	86.00	943,177
2022-05-12	86.40	87.20	86.40	87.10	238,423
2022-05-11	89.80	89.80	88.00	88.00	284,630
2022-05-10	88.40	89.00	88.00	88.00	224,947
2022-05-09	91.60	91.60	89.00	88.80	565,155
2022-05-06	92.20	92.20	90.00	90.00	302,965
2022-05-05	90.80	93.00	90.60	92.70	218,301
2022-05-04	89.40	90.60	89.40	90.60	146,476
2022-05-03	88.00	90.20	88.00	89.40	227,591
2022-05-02	89.80	89.80	89.80	89.80	0
2022-04-29	89.40	90.00	89.40	89.80	187,642
2022-04-28	87.80	88.40	87.60	88.20	884,965
2022-04-27	87.80	88.20	87.60	87.80	413,484
2022-04-26	87.80	88.20	87.60	88.00	577,319
2022-04-25	87.60	88.80	87.60	88.80	171,289
2022-04-22	88.40	88.40	87.60	87.80	446,549
2022-04-21	88.80	89.00	87.80	87.80	945,860
2022-04-20	88.10	88.60	88.10	88.60	59,417
2022-04-19	88.00	88.00	87.60	88.10	213,729
2022-04-18	88.00	88.00	88.00	88.00	0
2022-04-15	88.00	88.00	88.00	88.00	0
2022-04-14	87.60	89.00	87.60	88.00	97,917
2022-04-13	87.60	88.00	87.60	88.00	117,996
2022-04-12	88.60	88.60	88.60	88.40	298,828
2022-04-11	88.20	88.40	88.20	88.10	182,611
2022-04-08	88.60	88.60	88.60	88.60	434,420
2022-04-07	89.20	89.20	89.20	88.90	100,761
2022-04-06	88.80	89.00	88.60	89.10	230,032
2022-04-05	88.80	89.80	88.80	89.40	198,041
2022-04-04	90.00	90.00	88.00	88.20	389,974
2022-04-01	90.00	90.00	89.60	89.60	58,578
2022-03-31	89.80	89.80	89.40	89.80	240,610
2022-03-30	88.80	89.40	88.20	88.70	742,782
2022-03-29	88.80	89.00	88.80	88.70	66,837
2022-03-28	88.60	88.60	87.40	87.40	339,888
2022-03-25	89.60	89.80	88.60	88.80	1,769,237
2022-03-24	89.80	89.80	89.80	88.90	41,846
2022-03-23	88.80	89.80	88.80	89.00	387,443
2022-03-22	90.00	90.00	90.00	88.60	1,093,058
2022-03-21	87.00	88.70	87.00	88.70	93,231
2022-03-18	88.80	89.00	87.00	87.00	184,157
2022-03-17	89.80	89.80	89.80	88.50	83,499
2022-03-16	87.80	89.00	87.80	88.50	73,355
2022-03-15	86.80	88.20	86.80	86.80	2,073,418
2022-03-14	87.00	87.20	87.00	85.50	205,053
2022-03-11	87.00	87.00	87.00	86.10	131,718
2022-03-10	86.10	86.10	86.00	86.00	47,628
2022-03-09	86.00	86.20	84.60	86.10	247,644
2022-03-08	84.80	86.20	83.00	84.50	1,513,144
2022-03-07	87.00	87.00	83.00	83.40	1,093,532
2022-03-04	90.60	91.00	86.20	88.00	458,255
2022-03-03	91.60	91.60	90.40	90.40	159,474
2022-03-02	92.00	92.80	91.60	92.40	160,443
2022-03-01	91.20	92.40	91.20	92.00	159,116
2022-02-28	93.00	93.00	91.80	91.40	574,048
2022-02-25	92.20	93.20	92.20	93.20	204,882
2022-02-24	92.20	93.60	92.00	92.00	251,350
2022-02-23	94.00	94.20	94.00	94.20	102,328
2022-02-22	93.60	94.00	92.40	93.10	593,610
2022-02-21	95.00	95.00	93.40	94.10	382,520
2022-02-18	95.60	96.00	95.20	95.20	293,694
2022-02-17	95.40	95.80	95.00	95.00	309,894
2022-02-16	94.60	95.80	94.60	95.30	651,603
2022-02-15	95.00	95.00	94.20	94.50	354,397
2022-02-14	95.00	95.20	94.00	94.00	350,985
2022-02-11	94.80	95.00	94.60	94.60	363,014
2022-02-10	95.00	95.00	94.60	94.60	126,393
2022-02-09	94.80	95.40	94.80	95.00	158,343
2022-02-08	95.00	95.00	95.00	95.00	331,757
2022-02-07	94.80	95.00	93.40	95.00	436,234
2022-02-04	94.20	95.00	93.40	94.40	537,457
2022-02-03	95.40	95.40	94.00	94.40	335,402
2022-02-02	94.60	94.80	94.60	94.80	543,244
2022-02-01	93.80	94.20	93.80	94.20	468,241
2022-01-31	93.80	93.80	92.40	92.40	434,939
2022-01-28	93.60	93.60	93.00	93.00	915,833
2022-01-27	94.00	94.00	93.20	93.80	360,001
2022-01-26	93.80	93.80	93.20	93.20	548,308
2022-01-25	93.80	94.00	93.00	93.00	1,307,180
2022-01-24	93.80	95.80	93.20	93.20	1,317,259
2022-01-21	93.80	94.00	92.20	92.20	377,695
2022-01-20	92.20	94.00	92.20	93.80	381,660
2022-01-19	91.80	94.00	91.80	92.00	166,401
2022-01-18	93.60	93.60	91.80	91.80	56,578
2022-01-17	92.80	93.80	92.00	93.80	43,970
2022-01-14	92.80	93.00	91.60	93.00	145,919
2022-01-13	92.80	92.80	91.20	91.20	277,736
2022-01-12	90.80	92.60	90.20	92.60	181,514
2022-01-11	90.00	90.80	90.00	90.00	267,715
2022-01-10	91.60	91.80	90.00	90.00	371,346
2022-01-07	92.00	92.00	92.00	91.80	205,224
2022-01-06	93.00	93.00	93.00	92.10	102,940
2022-01-05	92.60	92.60	92.00	92.00	116,160
2022-01-04	92.20	92.20	92.20	92.20	290,069
2022-01-03	92.20	92.20	92.20	92.20	0
2021-12-31	92.40	92.40	92.40	92.20	12,831
2021-12-30	92.40	92.40	92.40	92.20	83,714
2021-12-29	92.20	92.40	92.20	92.40	209,789
2021-12-28	92.20	92.20	92.20	92.20	0
2021-12-27	92.20	92.20	92.20	92.20	0
2021-12-24	92.20	92.40	92.20	92.20	113,857
2021-12-23	92.40	92.60	92.20	92.60	68,542
2021-12-22	94.00	94.00	94.00	94.00	13,596
2021-12-21	92.20	93.80	92.20	93.80	114,260
2021-12-20	92.40	93.80	92.00	92.20	225,587
2021-12-17	92.40	93.00	92.20	92.20	219,636
2021-12-16	93.10	93.10	92.90	92.90	198,095
2021-12-15	93.10	93.10	93.10	93.10	155,424
2021-12-14	93.20	94.00	92.80	93.10	207,161
2021-12-13	94.80	94.80	93.80	94.00	164,477
2021-12-10	94.60	94.60	94.60	94.60	127,439
2021-12-09	93.80	93.80	93.80	93.80	335,670
2021-12-08	94.20	94.40	94.20	94.40	83,506
2021-12-07	93.80	94.40	93.80	94.20	114,700
2021-12-06	94.00	94.00	93.00	93.60	565,183
2021-12-03	93.60	93.60	93.20	93.20	13,028
2021-12-02	93.60	93.60	93.20	93.60	37,063
2021-12-01	92.00	94.00	92.00	93.20	33,775
2021-11-30	93.80	93.80	92.00	92.00	113,747
2021-11-29	93.20	94.60	93.00	94.60	176,562
2021-11-26	94.00	94.00	93.00	93.80	239,842
2021-11-25	95.00	95.00	94.20	95.00	133,830
2021-11-24	96.40	96.40	96.40	95.90	128,598
2021-11-23	95.00	95.00	95.00	95.00	245,971
2021-11-22	96.60	96.60	96.00	96.20	204,404
2021-11-19	96.60	96.60	96.60	96.60	361,217
2021-11-18	97.20	97.20	96.60	96.60	151,106
2021-11-17	95.60	95.60	95.60	96.50	303,860
2021-11-16	97.10	97.10	96.80	96.80	133,555
2021-11-15	96.20	96.20	96.20	97.10	154,925
2021-11-12	97.30	97.30	96.80	96.80	1,054,150
2021-11-11	96.60	96.80	96.60	97.30	2,320,474
2021-11-10	95.00	95.00	95.00	95.00	167,904
2021-11-09	95.90	95.90	95.30	95.30	30,020
2021-11-08	95.20	95.90	95.20	95.90	20,986
2021-11-05	95.20	95.20	95.00	95.20	159,733
2021-11-04	96.20	96.20	95.00	95.00	124,941
2021-11-03	97.00	98.00	97.00	97.00	748,744
2021-11-02	97.60	97.60	97.60	97.60	307,481
2021-11-01	95.80	98.20	95.80	97.10	1,853,405
2021-10-29	95.00	95.20	94.00	95.20	158,099
2021-10-28	94.00	95.20	94.00	94.60	445,719
2021-10-27	96.80	96.80	92.40	92.50	663,960
2021-10-26	92.80	98.20	92.80	95.00	2,862,977
2021-10-25	87.00	91.00	87.00	90.50	571,734
2021-10-22	89.00	89.00	88.10	88.10	12,246
2021-10-21	87.20	89.00	87.20	89.00	215,903
2021-10-20	87.00	88.00	87.00	88.00	22,843
2021-10-19	88.80	88.80	87.00	87.00	639,979
2021-10-18	86.00	87.70	86.00	87.70	247,332
2021-10-15	87.00	87.40	86.00	86.00	317,868
2021-10-14	86.90	86.90	86.60	86.60	1,423,284
2021-10-13	86.80	86.80	86.00	86.90	320,770
2021-10-12	87.00	87.00	87.00	86.90	746,167
2021-10-11	87.00	87.80	87.00	87.40	108,226
2021-10-08	88.00	88.00	88.00	88.00	263,882
2021-10-07	87.30	87.40	87.30	87.40	26,651
2021-10-06	88.20	88.20	87.60	87.30	250,077
2021-10-05	88.80	88.80	87.60	87.80	96,330
2021-10-04	88.00	88.00	87.20	87.20	250,806
2021-10-01	87.00	87.00	87.00	87.00	180,488
2021-09-30	90.00	90.00	88.00	88.00	79,471
2021-09-29	88.80	89.80	88.00	89.00	116,316
2021-09-28	88.00	88.00	88.00	88.00	44,807
2021-09-27	86.60	86.80	86.60	86.80	65,379
2021-09-24	86.80	86.80	86.60	86.60	81,491
2021-09-23	87.80	87.80	86.80	86.80	17,123
2021-09-22	86.40	86.40	86.40	86.60	81,012
2021-09-21	87.40	87.40	87.40	87.40	34,532
2021-09-20	87.00	87.40	85.80	87.40	133,586
2021-09-17	87.40	87.40	87.00	87.00	192,785
2021-09-16	88.60	88.60	88.60	88.60	156,683
2021-09-15	88.60	88.60	86.60	86.60	126,053
2021-09-14	88.60	88.60	88.60	88.40	265,359
2021-09-13	87.80	88.00	87.20	88.10	298,118
2021-09-10	86.60	87.00	86.60	87.00	141,962
2021-09-09	86.00	86.20	86.00	85.60	55,933
2021-09-08	84.80	85.00	84.40	84.80	275,790
2021-09-07	85.80	86.00	84.60	84.60	168,492
2021-09-06	86.80	86.80	84.60	84.60	228,770
2021-09-03	86.60	86.60	85.20	85.40	197,803
2021-09-02	85.80	86.00	85.80	86.30	149,152
2021-09-01	86.80	86.80	85.00	85.80	142,981
2021-08-31	87.00	87.00	86.80	86.30	124,045
2021-08-30	86.50	86.50	86.50	86.50	0
2021-08-27	86.00	87.00	86.00	86.50	38,312
2021-08-26	88.00	88.00	87.00	86.50	159,307
2021-08-25	88.20	88.20	88.20	88.70	268,438
2021-08-24	89.80	89.80	88.40	88.40	132,353
2021-08-23	90.00	90.00	89.80	89.00	95,150
2021-08-20	89.80	90.00	89.80	89.50	51,298
2021-08-19	89.60	89.60	88.20	88.20	76,622
2021-08-18	88.40	88.40	88.40	88.40	314,667
2021-08-17	89.20	89.20	89.20	89.20	18,926
2021-08-16	90.00	90.00	89.80	89.10	84,619
2021-08-13	91.00	91.00	91.00	89.70	186,161
2021-08-12	91.00	91.00	91.00	91.00	139,843
2021-08-11	90.00	90.00	90.00	91.00	45,423
2021-08-10	92.00	92.00	90.40	90.20	97,369
2021-08-09	92.00	92.40	90.40	90.40	150,862
2021-08-06	92.00	92.00	91.00	91.00	156,466
2021-08-05	90.40	92.40	90.40	92.40	74,131
2021-08-04	92.00	92.00	91.60	91.70	96,084
2021-08-03	91.00	91.00	90.40	91.20	299,478
2021-08-02	89.00	90.00	89.00	90.50	711,389
2021-07-30	87.00	89.00	87.00	88.80	1,132,110
2021-07-29	85.20	85.20	85.20	85.20	315,591
2021-07-28	85.00	85.60	85.00	85.60	35,000
2021-07-27	85.00	85.00	85.00	85.00	43,909
2021-07-26	85.60	85.60	85.00	85.00	52,352
2021-07-23	84.60	85.00	84.60	85.00	157,304
2021-07-22	84.20	84.20	84.20	84.20	104,061
2021-07-21	84.40	84.60	83.20	83.60	168,282
2021-07-20	85.00	85.00	83.00	83.40	111,250
2021-07-19	85.00	85.40	84.20	84.40	323,384
2021-07-16	86.20	86.20	85.20	85.20	22,421
2021-07-15	85.00	85.00	84.60	85.00	13,925
2021-07-14	86.80	86.80	84.80	84.80	123,782
2021-07-13	86.80	86.80	84.80	84.80	49,357
2021-07-12	86.40	86.80	85.00	85.00	398,454
2021-07-09	86.00	86.00	86.00	86.00	36,848
2021-07-08	85.80	85.80	84.60	84.60	18,834
2021-07-07	85.00	85.80	85.00	85.00	560,437
2021-07-06	84.80	85.50	84.80	85.50	71,455
2021-07-05	85.00	85.00	84.80	84.80	144,364
2021-07-02	84.80	85.00	83.80	85.00	605,442
2021-07-01	83.80	84.80	83.80	84.60	79,108
2021-06-30	84.00	84.00	84.00	84.00	305,965
2021-06-29	84.00	84.40	83.00	83.00	169,745
2021-06-28	84.40	84.40	84.20	84.20	261,112
2021-06-25	84.00	84.00	83.00	84.00	1,565,557
2021-06-24	83.80	84.00	83.20	83.60	219,426
2021-06-23	83.40	83.40	83.40	83.40	415,344
2021-06-22	83.40	83.40	83.40	83.40	235,196
2021-06-21	84.00	84.00	83.60	83.60	138,404
2021-06-18	83.40	83.80	83.40	83.80	172,682
2021-06-17	84.80	84.80	84.00	84.00	280,741
2021-06-16	84.60	84.70	84.60	84.70	35,662
2021-06-15	84.80	85.00	84.60	84.60	94,300
2021-06-14	83.80	84.00	83.00	84.00	579,399
2021-06-11	84.00	84.00	83.00	83.00	2,757,532
2021-06-10	83.80	83.80	83.00	83.20	1,283,740
2021-06-09	84.60	85.00	84.00	84.00	1,629,807
2021-06-08	85.60	85.60	84.00	84.60	2,158,521
2021-06-07	85.00	85.00	84.00	84.00	189,225
2021-06-04	85.00	85.80	84.00	84.00	194,342
2021-06-03	85.00	85.40	84.00	84.00	158,370
2021-06-02	86.00	86.00	85.00	85.00	329,689
2021-06-01	86.00	86.00	85.00	85.00	554,897
2021-05-28	85.80	85.80	84.80	84.80	78,132
2021-05-27	85.00	86.00	83.20	86.00	133,332
2021-05-26	87.00	87.00	85.40	85.40	394,000
2021-05-25	86.00	86.00	86.00	86.00	262,572
2021-05-24	86.80	86.80	85.20	85.20	2,071,372
2021-05-21	85.20	85.80	85.20	85.80	406,228
2021-05-20	85.60	85.60	85.20	85.20	92,686
2021-05-19	86.20	86.20	85.00	85.00	65,567
2021-05-18	85.00	85.00	85.00	85.00	1,005,741
2021-05-17	85.80	86.40	85.40	85.40	197,262
2021-05-14	85.80	86.00	85.80	86.00	249,332
2021-05-13	86.00	86.00	86.00	86.00	202,558
2021-05-12	87.00	87.00	86.00	86.00	320,112
2021-05-11	87.00	87.00	85.20	85.40	185,824
2021-05-10	87.00	87.00	85.80	85.80	462,505
2021-05-07	85.80	86.00	85.00	85.00	244,269
2021-05-06	85.80	86.00	85.80	86.00	232,520
2021-05-05	86.80	86.80	86.00	86.60	225,488
2021-05-04	87.00	87.00	85.20	85.20	531,367

Share	Price	Change
Sunda Energy (SNDA)	2.90	9900%
Abrdn Property (API)	2.79	53.3%
Synthomer (SYNT)	68.90	37.25%
Richmond Hill (RHR)	1.75	29.63%
Design Group (IGR)	69.50	23.21%

Share	Price	Change
Engage Xr (EXR)	0.14	-30%
Frontier Ip (FIPP)	16.50	-16.32%
Caledonian Hold (CHP)	0.0027	-15.63%
Harvest Mi (di) (HMI)	0.325	-13.33%
Celsius Resources Limited (CLA)	0.46	-13.21%

Share	Price	Volume
Quantum Helium (QHE)	0.0305	1,259,783,146
Caledonian Hold (CHP)	0.0027	1,041,624,714
Premier African Minerals (PREM)	0.016	755,562,487
Tower Resources (TRP)	0.0245	333,609,798
Lloyds (LLOY)	99.69	326,406,427