Vertu Share History

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

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

Date	Open	High	Low	Close	Volume
2025-11-14	62.40	64.80	61.80	63.50	370,810
2025-11-13	60.50	63.90	60.50	63.50	444,469
2025-11-12	60.00	63.40	60.00	63.00	992,436
2025-11-11	62.00	63.50	60.90	61.00	569,061
2025-11-10	64.20	64.90	60.50	61.00	615,684
2025-11-07	62.60	64.20	62.20	64.00	470,555
2025-11-06	62.90	63.20	61.40	62.00	629,730
2025-11-05	61.40	63.00	61.40	62.20	474,501
2025-11-04	61.40	64.20	61.40	62.20	448,020
2025-11-03	61.40	64.30	61.40	63.20	437,801
2025-10-31	62.00	64.00	62.00	62.60	197,444
2025-10-30	61.60	64.30	61.60	64.00	711,265
2025-10-29	61.50	63.80	61.50	63.50	363,148
2025-10-28	60.40	63.80	60.40	63.40	349,121
2025-10-27	60.90	62.90	60.90	62.30	199,215
2025-10-24	60.10	62.90	60.10	62.80	357,279
2025-10-23	60.70	62.20	60.10	62.00	404,027
2025-10-22	58.70	60.90	58.70	60.60	836,647
2025-10-21	60.00	60.00	59.30	59.70	522,469
2025-10-20	59.40	60.00	59.00	59.20	440,160
2025-10-17	58.80	59.80	58.80	59.40	573,918
2025-10-16	59.40	60.40	58.80	59.30	643,285
2025-10-15	58.40	60.20	58.40	59.50	538,554
2025-10-14	58.60	60.80	58.60	60.20	579,062
2025-10-13	59.20	60.80	59.20	60.20	669,001
2025-10-10	60.50	61.50	60.00	60.90	431,185
2025-10-09	59.20	60.50	58.70	60.20	841,750
2025-10-08	57.90	60.00	57.10	58.70	876,290
2025-10-07	58.60	61.40	58.60	59.90	449,175
2025-10-06	61.00	61.00	59.70	60.00	751,759
2025-10-03	60.50	60.90	60.50	60.90	291,654
2025-10-02	60.30	61.80	60.30	61.80	337,840
2025-10-01	60.20	61.00	60.20	60.50	304,493
2025-09-30	59.00	61.20	59.00	60.50	556,490
2025-09-29	60.00	61.00	60.00	60.50	368,150
2025-09-26	61.40	61.40	60.30	60.30	247,613
2025-09-25	60.40	60.40	59.80	60.00	206,743
2025-09-24	59.50	60.00	59.50	60.00	307,026
2025-09-23	59.00	60.10	59.00	60.10	223,469
2025-09-22	59.40	59.80	59.40	59.70	180,022
2025-09-19	59.10	59.40	59.10	59.40	319,049
2025-09-18	61.40	61.40	58.90	58.90	448,152
2025-09-17	62.80	62.80	61.00	61.10	183,616
2025-09-16	61.50	62.30	60.80	61.90	341,429
2025-09-15	62.10	62.20	61.80	61.80	206,113
2025-09-12	61.60	62.70	61.50	62.10	197,566
2025-09-11	62.00	62.80	62.00	62.20	204,818
2025-09-10	61.60	62.30	61.60	62.00	207,979
2025-09-09	59.50	62.00	59.50	61.50	318,188
2025-09-08	58.30	60.30	58.30	60.20	112,984
2025-09-05	59.50	60.30	59.10	60.00	314,255
2025-09-04	60.10	60.20	58.60	60.20	252,309
2025-09-03	58.20	59.20	58.20	59.00	268,113
2025-09-02	59.00	59.00	58.50	58.70	299,658
2025-09-01	58.30	59.00	58.30	59.00	161,365
2025-08-29	60.30	60.30	59.50	59.50	153,416
2025-08-28	59.70	60.20	59.30	59.50	141,955
2025-08-27	59.80	60.00	59.40	59.70	155,338
2025-08-26	60.00	60.30	59.50	59.80	78,777
2025-08-25	60.00	60.00	60.00	60.00	0
2025-08-22	59.10	60.00	59.10	60.00	190,606
2025-08-21	59.90	60.30	59.60	60.10	280,385
2025-08-20	59.90	60.00	59.90	60.00	446,078
2025-08-19	59.10	60.30	59.10	59.90	188,233
2025-08-18	59.50	60.50	59.50	60.30	189,505
2025-08-15	60.30	60.60	60.00	60.20	154,514
2025-08-14	60.60	60.70	60.50	60.70	347,459
2025-08-13	60.10	62.00	60.10	61.60	163,621
2025-08-12	61.80	62.00	60.10	60.70	658,894
2025-08-11	62.00	62.00	59.40	61.40	89,340
2025-08-08	58.90	62.00	58.90	61.80	210,030
2025-08-07	61.00	61.60	60.80	61.60	164,664
2025-08-06	59.40	61.00	59.40	61.00	223,959
2025-08-05	60.00	60.00	59.50	59.90	463,752
2025-08-04	58.80	60.90	58.60	60.90	281,349
2025-08-01	59.50	61.10	59.50	60.00	398,844
2025-07-31	59.50	60.60	58.20	60.60	566,775
2025-07-30	60.50	60.80	59.90	60.40	325,597
2025-07-29	61.00	61.60	60.00	60.40	478,401
2025-07-28	62.00	62.00	60.60	60.60	548,765
2025-07-25	62.30	62.60	61.60	62.00	521,018
2025-07-24	62.00	62.30	62.00	62.30	243,382
2025-07-23	60.90	62.90	60.90	62.30	455,702
2025-07-22	62.30	62.80	62.10	62.50	392,725
2025-07-21	60.90	62.60	60.90	62.50	503,579
2025-07-18	61.80	64.00	61.80	63.30	151,593
2025-07-17	61.10	63.30	61.10	63.30	308,245
2025-07-16	61.80	63.20	61.80	63.00	237,853
2025-07-15	60.80	62.90	60.80	62.00	405,337
2025-07-14	60.80	61.50	60.80	61.00	376,122
2025-07-11	61.40	61.80	61.00	61.80	480,183
2025-07-10	61.10	62.70	60.80	62.00	522,566
2025-07-09	63.30	63.30	60.80	61.20	619,786
2025-07-08	62.60	64.00	62.60	63.20	780,458
2025-07-07	61.10	62.60	61.00	62.60	205,778
2025-07-04	61.60	61.60	61.00	61.00	64,984
2025-07-03	63.10	63.20	61.90	61.90	186,973
2025-07-02	63.00	63.60	63.00	63.00	135,342
2025-07-01	61.80	63.50	61.80	62.40	1,495,933
2025-06-30	62.70	63.50	62.20	63.50	298,304
2025-06-27	63.00	63.10	62.70	62.70	3,184,797
2025-06-26	62.00	62.50	62.00	62.50	1,204,237
2025-06-25	63.00	63.00	62.30	62.60	828,999
2025-06-24	61.10	62.20	61.10	62.20	527,701
2025-06-23	62.40	62.50	62.20	62.50	471,446
2025-06-20	61.30	62.20	61.00	62.20	74,812
2025-06-19	61.30	62.10	61.20	61.50	98,731
2025-06-18	62.40	62.40	61.00	61.80	437,582
2025-06-17	62.40	64.00	62.40	63.30	275,615
2025-06-16	63.40	63.60	62.40	62.60	191,005
2025-06-13	63.40	63.50	63.10	63.20	184,397
2025-06-12	64.20	65.20	64.20	65.10	101,080
2025-06-11	64.70	65.80	64.70	65.30	224,900
2025-06-10	63.80	65.40	63.00	65.00	690,186
2025-06-09	64.40	65.00	64.00	65.00	258,808
2025-06-06	64.40	65.40	64.30	64.40	376,151
2025-06-05	64.60	65.30	63.90	63.90	385,809
2025-06-04	63.10	65.00	63.10	65.00	574,280
2025-06-03	64.00	65.40	63.00	64.50	1,934,209
2025-06-02	64.10	64.10	62.00	62.50	174,586
2025-05-30	67.00	67.00	64.60	65.00	553,884
2025-05-29	64.50	65.30	64.10	64.10	425,108
2025-05-28	65.00	66.00	64.00	65.00	1,012,060
2025-05-27	63.10	65.80	63.00	65.00	956,583
2025-05-26	63.20	63.20	63.20	63.20	0
2025-05-23	62.90	63.20	62.50	63.20	438,903
2025-05-22	60.30	63.00	60.30	63.00	189,312
2025-05-21	59.90	61.00	59.90	61.00	270,961
2025-05-20	61.70	62.00	59.90	60.70	2,197,162
2025-05-19	63.80	63.80	60.60	60.60	376,350
2025-05-16	64.10	64.80	63.00	63.00	357,943
2025-05-15	63.50	64.20	63.50	64.00	176,113
2025-05-14	63.10	65.00	63.00	64.80	408,608
2025-05-13	62.20	64.50	61.90	63.10	217,716
2025-05-12	64.00	64.00	61.80	62.20	265,278
2025-05-09	64.00	64.00	62.00	63.40	186,151
2025-05-08	62.40	63.80	62.40	62.80	234,338
2025-05-07	61.60	64.00	60.60	64.00	384,091
2025-05-06	60.50	60.80	59.70	60.50	667,704
2025-05-05	60.60	60.60	60.60	60.60	0
2025-05-02	60.70	60.90	60.40	60.60	257,186
2025-05-01	61.60	61.70	60.50	60.70	548,160
2025-04-30	63.30	64.80	61.50	62.00	784,730
2025-04-29	61.70	63.40	60.10	63.40	403,855
2025-04-28	58.10	62.60	58.10	62.50	617,148
2025-04-25	59.90	61.20	59.50	61.20	459,291
2025-04-24	60.00	60.00	59.20	59.70	126,636
2025-04-23	58.30	59.90	58.30	59.90	137,513
2025-04-22	56.10	59.60	56.10	58.80	377,315
2025-04-21	58.20	58.20	58.20	58.20	0
2025-04-18	58.20	58.20	58.20	58.20	0
2025-04-17	59.10	59.10	58.10	58.20	239,674
2025-04-16	59.00	59.00	57.30	58.20	367,747
2025-04-15	52.60	58.60	52.10	58.60	439,017
2025-04-14	51.40	55.00	51.40	55.00	487,137
2025-04-11	51.60	52.80	51.60	52.10	684,698
2025-04-10	54.00	54.00	53.00	53.00	414,528
2025-04-09	51.10	52.30	51.00	52.00	192,282
2025-04-08	52.60	54.60	52.00	53.00	559,064
2025-04-07	50.40	52.40	47.25	52.40	803,210
2025-04-04	50.50	51.40	47.60	51.40	755,228
2025-04-03	50.00	50.80	49.85	50.60	518,907
2025-04-02	50.10	51.50	49.15	50.80	233,750
2025-04-01	51.10	51.50	50.80	51.20	447,473
2025-03-31	50.40	52.90	49.60	52.90	314,268
2025-03-28	53.00	53.00	49.25	50.30	549,867
2025-03-27	51.20	52.00	51.00	52.00	206,083
2025-03-26	51.60	52.20	51.40	52.00	234,288
2025-03-25	52.10	53.30	51.50	52.30	793,490
2025-03-24	53.30	54.50	52.90	53.70	194,556
2025-03-21	54.80	54.80	52.00	54.00	234,751
2025-03-20	54.40	55.00	54.40	54.40	468,162
2025-03-19	54.00	54.10	53.50	54.10	363,351
2025-03-18	51.80	53.80	51.80	53.60	377,185
2025-03-17	51.70	52.90	51.70	52.90	330,969
2025-03-14	50.80	52.20	50.80	52.20	127,441
2025-03-13	53.00	53.00	51.30	51.90	497,463
2025-03-12	51.70	51.70	50.60	51.60	1,070,842
2025-03-11	52.50	52.50	51.50	51.50	415,422
2025-03-10	53.40	53.70	51.50	52.50	426,957
2025-03-07	53.90	54.50	52.10	54.50	486,412
2025-03-06	54.30	54.30	51.00	51.00	621,111
2025-03-05	53.20	53.90	53.20	53.30	275,342
2025-03-04	53.40	53.60	53.40	53.40	484,999
2025-03-03	53.00	53.10	53.00	53.00	109,857
2025-02-28	51.60	52.10	51.60	52.10	364,678
2025-02-27	53.40	53.50	53.00	53.00	253,844
2025-02-26	52.60	53.30	52.60	53.30	294,353
2025-02-25	51.60	52.60	51.50	52.50	181,399
2025-02-24	51.60	52.90	51.60	52.80	288,930
2025-02-21	52.50	52.60	52.30	52.40	155,421
2025-02-20	53.90	54.00	52.00	52.00	993,526
2025-02-19	52.90	52.90	52.50	52.60	419,830
2025-02-18	52.90	53.30	51.30	53.00	494,875
2025-02-17	51.40	52.70	51.20	52.40	721,927
2025-02-14	51.80	51.80	50.60	51.00	2,331,362
2025-02-13	51.50	51.50	50.20	50.60	544,791
2025-02-12	51.00	51.80	50.70	51.40	1,628,566
2025-02-11	50.00	51.20	49.00	51.10	1,017,413
2025-02-10	50.70	50.70	48.40	50.00	1,084,955
2025-02-07	53.20	53.20	50.20	51.00	1,254,664
2025-02-06	57.00	57.00	50.00	52.70	1,540,868
2025-02-05	54.00	57.00	54.00	57.00	184,692
2025-02-04	53.40	56.00	53.30	55.80	236,141
2025-02-03	53.00	56.00	52.10	56.00	586,383
2025-01-31	53.50	54.20	52.10	53.10	441,725
2025-01-30	55.40	55.80	55.00	55.10	353,191
2025-01-29	54.10	57.00	54.10	56.00	569,408
2025-01-28	55.00	56.00	53.50	54.20	112,982
2025-01-27	56.60	56.60	54.00	55.00	66,473
2025-01-24	55.00	55.90	54.50	55.80	287,998
2025-01-23	54.10	55.00	53.70	54.10	142,029
2025-01-22	55.30	55.30	54.00	54.50	200,226
2025-01-21	56.00	56.50	55.00	56.00	461,174
2025-01-20	54.10	56.00	54.10	55.00	349,284
2025-01-17	56.00	56.00	54.10	55.00	351,749
2025-01-16	55.10	56.20	55.00	56.00	356,236
2025-01-15	54.80	56.00	53.70	55.90	462,210
2025-01-14	54.60	55.00	53.10	53.30	317,255
2025-01-13	56.10	56.10	52.90	54.50	994,171
2025-01-10	57.00	57.20	55.10	55.20	365,022
2025-01-09	57.50	59.30	56.80	56.80	236,580
2025-01-08	59.90	59.90	57.50	57.50	273,710
2025-01-07	59.00	59.40	58.00	59.40	228,682
2025-01-06	60.00	60.10	59.00	59.00	324,095
2025-01-03	60.00	60.20	59.10	60.20	58,511
2025-01-02	58.10	60.20	58.00	60.00	192,143
2025-01-01	59.10	59.10	59.10	59.10	0
2024-12-31	58.10	59.40	58.00	59.10	147,699
2024-12-30	59.20	59.20	58.00	58.50	237,320
2024-12-27	58.00	59.50	58.00	59.20	84,393
2024-12-26	59.70	59.70	59.70	59.70	0
2024-12-25	59.70	59.70	59.70	59.70	0
2024-12-24	59.00	59.70	59.00	59.70	61,281
2024-12-23	60.00	61.40	59.20	59.60	240,270
2024-12-20	60.60	61.10	59.80	60.00	160,988
2024-12-19	61.10	61.20	60.00	60.40	180,440
2024-12-18	62.70	62.70	60.00	60.00	43,922
2024-12-17	60.00	63.30	60.00	61.20	415,188
2024-12-16	60.10	62.70	60.10	62.40	249,321
2024-12-13	60.00	62.20	60.00	61.40	167,965
2024-12-12	62.20	63.30	62.20	62.80	256,133
2024-12-11	62.60	62.70	60.20	62.50	477,771
2024-12-10	62.80	62.90	62.00	62.00	207,982
2024-12-09	62.70	62.70	61.60	61.60	46,545
2024-12-06	62.40	62.70	62.00	62.00	311,650
2024-12-05	62.40	62.40	61.50	62.40	106,618
2024-12-04	61.70	61.70	60.30	61.50	122,075
2024-12-03	61.40	62.30	61.20	61.70	234,770
2024-12-02	62.00	62.20	60.00	61.30	300,059
2024-11-29	61.20	61.20	59.10	60.10	420,945
2024-11-28	61.10	61.30	60.60	61.20	197,977
2024-11-27	59.90	61.00	58.80	61.00	7,305,113
2024-11-26	59.90	60.30	59.60	59.60	333,695
2024-11-25	59.90	60.90	59.50	60.00	671,826
2024-11-22	62.40	62.40	60.10	60.90	773,879
2024-11-21	59.30	61.30	58.00	60.20	1,145,786
2024-11-20	58.80	60.10	58.80	59.30	417,847
2024-11-19	60.50	60.80	58.70	60.80	1,056,378
2024-11-18	61.10	61.20	60.20	60.20	417,920
2024-11-15	60.30	61.60	60.30	61.00	689,948
2024-11-14	64.00	64.00	60.00	60.70	521,933
2024-11-13	63.10	63.10	62.00	62.00	753,104
2024-11-12	67.10	67.10	62.50	62.60	914,181
2024-11-11	67.00	68.20	66.80	67.00	644,422
2024-11-08	69.00	69.00	66.70	67.00	810,125
2024-11-07	67.00	68.00	66.70	67.00	892,002
2024-11-06	67.90	68.20	67.00	67.30	408,538
2024-11-05	68.00	68.10	66.70	67.10	2,770,969
2024-11-04	67.10	67.90	67.00	67.30	1,578,185
2024-11-01	68.00	68.00	67.30	67.80	815,112
2024-10-31	68.00	68.00	66.90	67.50	520,912
2024-10-30	68.00	68.00	66.00	67.30	903,187
2024-10-29	66.10	66.70	65.50	65.90	1,329,740
2024-10-28	67.00	67.70	67.00	67.00	964,985
2024-10-25	67.00	68.00	66.30	67.60	644,886
2024-10-24	66.30	67.00	66.00	67.00	487,903
2024-10-23	66.00	66.30	65.00	66.20	630,367
2024-10-22	65.00	65.70	64.50	65.10	1,340,207
2024-10-21	65.10	66.80	65.00	65.00	932,259
2024-10-18	64.90	65.90	64.20	65.40	900,805
2024-10-17	62.90	65.20	62.90	64.90	856,783
2024-10-16	57.60	63.20	57.60	61.50	965,234
2024-10-15	58.70	58.70	56.70	57.60	733,964
2024-10-14	59.00	59.00	57.20	57.30	245,955
2024-10-11	59.30	59.30	58.00	58.10	853,877
2024-10-10	59.40	60.00	59.00	59.70	416,935
2024-10-09	60.00	60.50	59.60	60.10	426,494
2024-10-08	58.50	59.70	58.00	59.60	634,052
2024-10-07	59.10	59.10	57.30	57.40	347,188
2024-10-04	57.60	59.20	57.60	59.00	488,705
2024-10-03	62.00	62.00	57.80	58.70	441,116
2024-10-02	61.00	61.00	58.80	59.00	278,592
2024-10-01	62.00	62.00	59.40	60.40	431,299
2024-09-30	59.60	61.10	59.50	60.20	360,154
2024-09-27	61.10	61.20	58.10	60.20	2,254,200
2024-09-26	62.50	62.80	61.10	61.10	350,195
2024-09-25	62.00	63.00	61.60	63.00	222,265
2024-09-24	62.60	62.90	61.70	62.70	452,615
2024-09-23	63.10	63.60	62.40	62.40	367,916
2024-09-20	63.90	63.90	62.60	62.70	250,651
2024-09-19	64.00	66.50	63.10	63.50	375,275
2024-09-18	64.90	65.00	64.00	64.50	315,371
2024-09-17	65.60	66.40	64.50	64.90	561,010
2024-09-16	66.40	66.40	65.50	65.60	264,813
2024-09-13	67.50	67.50	66.10	66.20	363,093
2024-09-12	66.50	67.80	66.00	67.10	288,955
2024-09-11	68.60	68.90	66.50	66.50	1,159,659
2024-09-10	70.00	70.20	68.10	70.20	618,104
2024-09-09	67.70	69.50	67.70	69.50	163,787
2024-09-06	68.30	68.60	67.80	68.50	1,137,907
2024-09-05	67.70	69.00	67.70	68.90	813,118
2024-09-04	68.10	68.60	67.50	68.20	633,556
2024-09-03	69.20	69.50	67.70	68.00	625,058
2024-09-02	70.50	70.50	69.20	69.20	667,305
2024-08-30	72.40	72.40	70.70	71.60	163,213
2024-08-29	73.80	73.80	70.20	71.70	276,505
2024-08-28	72.80	72.80	70.40	71.00	337,211
2024-08-27	72.00	73.10	71.20	72.60	267,877
2024-08-26	72.00	72.00	72.00	72.00	0
2024-08-23	71.50	72.00	70.90	72.00	108,030
2024-08-22	72.60	72.60	71.70	71.70	124,371
2024-08-21	72.20	73.30	71.70	72.70	192,378
2024-08-20	72.00	72.20	71.50	72.00	469,170
2024-08-19	71.20	72.00	71.00	71.70	159,569
2024-08-16	70.80	71.70	70.80	71.00	280,300
2024-08-15	70.50	70.50	70.50	70.50	145,304
2024-08-14	70.30	71.10	70.30	70.80	322,455
2024-08-13	71.00	71.00	68.40	70.40	712,306
2024-08-12	68.30	70.80	68.30	69.50	246,179
2024-08-09	69.00	70.50	69.00	69.60	286,606
2024-08-08	69.60	69.60	68.30	69.40	436,147
2024-08-07	69.60	69.60	68.50	69.00	856,543
2024-08-06	68.30	68.90	68.30	68.50	1,246,528
2024-08-05	70.10	70.30	68.10	68.50	682,723
2024-08-02	71.20	71.60	70.10	70.30	541,400
2024-08-01	72.00	72.30	71.50	71.90	180,116
2024-07-31	72.40	72.40	70.60	71.40	578,204
2024-07-30	73.90	73.90	71.30	71.80	843,319
2024-07-29	73.40	74.00	73.10	74.00	335,407
2024-07-26	73.50	74.40	73.10	73.10	1,399,239
2024-07-25	72.80	74.40	72.60	73.50	906,363
2024-07-24	75.00	75.00	72.10	73.00	865,502
2024-07-23	73.00	73.00	71.80	72.40	523,672
2024-07-22	73.00	73.20	72.80	72.90	544,480
2024-07-19	72.90	73.20	72.50	72.70	339,390
2024-07-18	74.80	74.80	73.10	73.60	338,551
2024-07-17	75.00	75.00	72.80	73.70	790,569
2024-07-16	73.50	74.00	73.00	74.00	154,935
2024-07-15	74.30	74.70	73.50	73.50	214,662
2024-07-12	74.50	74.70	74.10	74.10	487,460
2024-07-11	73.80	73.80	73.40	73.50	557,229
2024-07-10	72.70	73.50	72.70	73.00	192,126
2024-07-09	73.70	73.70	72.70	72.90	321,287
2024-07-08	74.20	74.20	73.50	73.80	1,298,375
2024-07-05	72.80	74.30	72.80	73.00	769,140
2024-07-04	72.00	74.80	72.00	74.00	163,434
2024-07-03	74.00	74.70	73.20	73.90	267,761
2024-07-02	71.80	74.80	71.80	74.00	311,886
2024-07-01	72.50	73.70	72.20	73.00	374,792
2024-06-28	73.00	73.30	71.50	71.90	863,655
2024-06-27	76.40	76.40	74.00	74.70	2,474,975
2024-06-26	78.00	78.00	76.40	76.50	2,254,240
2024-06-25	81.80	81.80	77.60	77.60	956,787
2024-06-24	78.50	79.00	78.40	78.50	407,598
2024-06-21	79.10	79.30	78.30	78.50	169,826
2024-06-20	79.50	79.50	78.00	78.50	392,245
2024-06-19	79.10	79.10	78.10	78.50	191,941
2024-06-18	80.00	81.00	78.00	78.50	401,872
2024-06-17	79.90	79.90	78.20	78.50	244,102
2024-06-14	79.00	79.10	78.10	78.70	597,588
2024-06-13	80.40	80.40	79.20	79.20	196,780
2024-06-12	80.10	81.10	79.00	80.70	160,101
2024-06-11	81.50	81.50	80.20	80.40	439,312
2024-06-10	81.90	81.90	80.10	80.80	563,255
2024-06-07	81.40	81.40	80.10	80.90	221,783
2024-06-06	80.20	80.80	80.00	80.10	190,904
2024-06-05	80.70	81.20	80.00	80.20	253,117
2024-06-04	78.80	80.90	78.50	80.10	322,431
2024-06-03	78.80	79.70	78.80	79.30	149,559
2024-05-31	79.70	79.80	78.70	79.70	563,442
2024-05-30	78.10	79.60	78.10	79.40	231,626
2024-05-29	78.20	79.20	78.20	78.70	238,348
2024-05-28	79.10	79.10	78.40	78.90	243,352
2024-05-27	78.70	78.70	78.70	78.70	0
2024-05-24	81.00	81.00	78.30	78.70	316,147
2024-05-23	81.00	81.00	79.10	79.80	396,087
2024-05-22	79.90	80.30	78.40	78.90	959,660
2024-05-21	80.00	80.00	77.00	79.30	590,451
2024-05-20	79.50	79.90	78.30	78.80	319,938
2024-05-17	79.40	79.90	77.30	79.20	1,134,708
2024-05-16	77.70	80.90	77.70	79.50	1,228,495
2024-05-15	76.20	78.40	76.20	78.40	830,938
2024-05-14	73.60	76.90	73.10	76.10	559,881
2024-05-13	73.00	74.90	73.00	74.00	393,680
2024-05-10	75.40	76.00	75.30	75.30	516,109
2024-05-09	75.50	76.40	74.80	75.30	448,799
2024-05-08	73.60	75.00	73.60	74.70	690,785
2024-05-07	69.00	75.00	69.00	74.00	996,217
2024-05-06	71.90	71.90	71.90	71.90	0
2024-05-03	71.00	72.00	69.70	71.90	724,678
2024-05-02	71.00	71.90	69.30	70.50	321,855
2024-05-01	71.50	71.50	70.50	70.70	202,385
2024-04-30	71.00	71.50	69.90	70.50	685,952
2024-04-29	70.00	71.00	68.80	70.70	425,779
2024-04-26	70.00	70.00	67.80	69.20	541,982
2024-04-25	68.20	68.60	67.00	67.80	213,364
2024-04-24	68.10	69.70	67.60	69.00	676,343
2024-04-23	67.50	69.60	67.50	68.60	631,694
2024-04-22	64.00	68.10	64.00	67.70	5,974,885
2024-04-19	65.20	65.50	64.10	64.90	2,214,262
2024-04-18	64.50	65.80	64.50	65.50	724,660
2024-04-17	65.00	66.00	64.50	64.60	1,604,163
2024-04-16	66.40	66.40	65.00	65.80	618,410
2024-04-15	67.10	67.70	66.30	66.50	806,264
2024-04-12	68.10	69.10	66.40	66.40	580,864
2024-04-11	68.40	68.80	68.10	68.60	316,765
2024-04-10	68.30	70.10	68.30	68.40	402,943
2024-04-09	68.60	70.00	67.80	69.90	504,454
2024-04-08	67.00	69.20	67.00	68.70	411,412
2024-04-05	67.70	68.80	67.10	67.80	853,257
2024-04-04	68.40	69.90	67.90	69.20	698,681
2024-04-03	66.10	67.90	66.00	67.50	517,893
2024-04-02	67.80	68.60	66.30	66.80	356,347
2024-04-01	67.50	67.50	67.50	67.50	0
2024-03-29	67.50	67.50	67.50	67.50	0
2024-03-28	68.20	68.60	66.90	67.50	583,759
2024-03-27	66.00	67.90	66.00	66.80	245,817
2024-03-26	66.50	66.50	65.40	66.50	446,959
2024-03-25	67.10	67.30	66.30	66.50	588,201
2024-03-22	65.50	66.60	65.20	66.20	442,422
2024-03-21	66.00	66.00	65.20	65.50	605,093
2024-03-20	67.50	67.90	66.20	66.80	245,172
2024-03-19	66.70	67.80	66.40	67.00	248,208
2024-03-18	66.00	67.00	65.90	67.00	499,517
2024-03-15	68.30	68.30	65.50	67.10	415,538
2024-03-14	65.30	66.70	65.30	66.00	823,625
2024-03-13	66.10	67.00	65.80	66.00	164,666
2024-03-12	65.50	66.30	65.30	66.00	699,900
2024-03-11	66.60	67.30	65.40	65.70	931,754
2024-03-08	67.10	67.50	66.20	67.40	767,391
2024-03-07	69.70	69.70	66.50	67.10	698,606
2024-03-06	67.00	67.80	66.50	66.70	1,675,956
2024-03-05	70.80	70.80	66.50	67.00	915,828
2024-03-04	65.50	70.40	65.50	70.00	1,012,612
2024-03-01	65.60	68.00	65.60	67.50	372,097
2024-02-29	68.00	68.00	64.80	65.90	930,086
2024-02-28	65.90	66.10	65.00	65.90	388,980
2024-02-27	65.60	66.90	65.50	65.90	480,330
2024-02-26	67.00	67.40	65.70	65.70	652,169
2024-02-23	66.00	67.00	65.10	66.90	516,305
2024-02-22	64.10	65.80	64.00	65.10	468,424
2024-02-21	64.70	65.40	64.20	64.40	271,211
2024-02-20	66.00	66.00	65.00	65.30	347,137
2024-02-19	66.00	66.00	64.50	65.00	367,487
2024-02-16	64.20	65.50	64.10	64.80	244,743
2024-02-15	65.10	65.10	64.50	64.50	302,758
2024-02-14	65.00	65.50	64.90	65.10	610,352
2024-02-13	64.60	65.00	63.20	64.60	785,465
2024-02-12	65.10	65.10	64.30	64.60	297,061
2024-02-09	67.00	67.00	63.70	64.60	1,006,777
2024-02-08	66.00	66.00	64.10	65.30	786,820
2024-02-07	64.80	65.50	64.50	64.80	810,425
2024-02-06	63.10	64.60	63.00	64.50	1,109,235
2024-02-05	65.80	66.00	62.10	62.90	1,797,311
2024-02-02	65.30	66.00	65.30	65.80	661,256
2024-02-01	65.90	66.50	65.40	65.70	490,704
2024-01-31	66.00	66.30	65.50	66.00	352,598
2024-01-30	65.00	66.40	65.00	65.70	543,303
2024-01-29	65.40	65.70	65.00	65.50	1,035,365
2024-01-26	68.00	68.00	65.30	65.90	743,879
2024-01-25	68.10	68.60	67.00	67.00	651,150
2024-01-24	68.90	68.90	67.20	68.20	497,540
2024-01-23	68.00	68.90	67.50	68.20	570,229
2024-01-22	66.50	67.90	66.50	67.50	412,329
2024-01-19	66.90	67.20	65.50	65.60	900,431
2024-01-18	69.90	70.00	66.60	66.60	1,473,458
2024-01-17	69.30	70.10	68.90	69.10	1,108,725
2024-01-16	71.00	71.00	69.40	70.10	755,405
2024-01-15	71.00	71.00	67.10	69.40	6,054,196
2024-01-12	67.10	69.60	67.10	69.50	767,154
2024-01-11	69.20	70.90	67.40	67.60	966,604
2024-01-10	72.00	72.00	69.10	70.20	757,227
2024-01-09	72.90	72.90	69.60	69.80	558,944
2024-01-08	69.80	71.10	69.80	70.90	218,854
2024-01-05	73.00	73.00	69.20	70.80	516,441
2024-01-04	73.00	73.00	69.00	70.00	447,030
2024-01-03	72.00	72.00	69.70	70.00	584,745
2024-01-02	72.00	73.00	71.30	72.20	991,353
2024-01-01	71.00	71.00	71.00	71.00	0
2023-12-29	70.00	72.00	70.00	71.00	397,475
2023-12-28	69.00	70.70	69.00	70.70	488,191
2023-12-27	70.10	70.50	69.20	70.00	563,330
2023-12-26	70.20	70.20	70.20	70.20	0
2023-12-25	70.20	70.20	70.20	70.20	0
2023-12-22	69.80	70.80	69.10	70.20	305,027
2023-12-21	69.70	70.80	69.60	70.00	596,548
2023-12-20	71.00	71.00	69.10	70.20	2,793,922
2023-12-19	70.00	71.60	69.00	69.10	3,311,072
2023-12-18	70.50	71.60	70.00	70.30	444,242
2023-12-15	72.00	72.00	69.40	70.00	3,651,692
2023-12-14	70.00	72.40	70.00	71.00	1,410,624
2023-12-13	70.90	72.00	70.30	71.10	381,901
2023-12-12	72.00	72.60	70.00	71.10	2,040,860
2023-12-11	67.50	72.30	66.50	70.60	2,764,284
2023-12-08	67.00	67.20	65.00	66.30	3,103,914
2023-12-07	71.00	73.90	63.50	65.50	12,048,574
2023-12-06	84.00	86.00	82.40	84.80	716,312
2023-12-05	85.00	85.00	83.10	83.70	545,094
2023-12-04	83.00	84.90	83.00	83.60	683,143
2023-12-01	85.50	86.30	83.80	84.20	1,132,633
2023-11-30	86.00	86.00	83.10	85.30	11,376,326
2023-11-29	82.80	85.00	81.50	84.30	1,541,057
2023-11-28	82.70	82.80	81.50	81.70	8,398,756
2023-11-27	83.50	83.80	82.20	83.50	260,507
2023-11-24	83.00	83.90	82.00	83.50	733,306
2023-11-23	82.80	84.00	81.10	82.20	1,561,426
2023-11-22	83.00	84.50	82.00	83.60	531,039
2023-11-21	84.00	84.90	83.00	83.40	516,062
2023-11-20	84.10	85.60	83.60	84.40	747,137
2023-11-17	85.80	86.90	84.60	85.40	1,453,184
2023-11-16	84.20	86.40	83.30	85.80	607,414
2023-11-15	84.20	86.70	83.80	84.30	1,095,220
2023-11-14	83.70	84.90	82.50	84.20	993,061
2023-11-13	83.30	84.30	81.90	82.90	456,787
2023-11-10	86.00	86.00	82.80	83.30	3,160,997
2023-11-09	79.10	88.00	79.10	87.40	2,736,231
2023-11-08	76.50	78.90	76.10	78.40	6,552,266
2023-11-07	77.20	77.20	75.20	76.50	698,096
2023-11-06	75.00	77.40	74.70	74.90	601,747
2023-11-03	76.20	76.90	76.00	76.20	342,082
2023-11-02	74.50	76.70	74.50	75.60	342,055
2023-11-01	75.50	76.90	75.50	75.80	677,532
2023-10-31	73.90	76.80	73.90	76.00	486,163
2023-10-30	74.60	74.80	74.00	75.00	388,232
2023-10-27	76.50	76.50	74.40	75.00	873,412
2023-10-26	74.40	75.50	74.40	75.00	434,045
2023-10-25	75.80	75.90	74.00	75.00	608,026
2023-10-24	75.00	76.30	74.50	75.20	815,379
2023-10-23	74.50	75.30	73.70	74.90	1,180,974
2023-10-20	76.40	76.50	74.10	74.20	793,061
2023-10-19	78.40	78.50	76.10	76.80	587,752
2023-10-18	79.90	81.90	76.70	76.80	1,337,396
2023-10-17	77.70	80.10	76.90	80.10	1,208,710
2023-10-16	78.00	78.70	77.00	77.70	1,153,553
2023-10-13	79.70	79.70	77.10	77.20	584,923
2023-10-12	74.60	80.40	74.60	79.60	2,143,865
2023-10-11	74.30	76.40	74.00	75.90	752,949
2023-10-10	72.00	75.70	72.00	73.80	1,165,740
2023-10-09	71.10	72.50	70.90	71.30	495,776
2023-10-06	71.50	71.80	71.00	71.30	554,431
2023-10-05	71.60	71.80	71.10	71.30	1,362,524
2023-10-04	70.80	72.20	69.80	71.00	3,952,552
2023-10-03	73.60	73.70	70.10	70.10	1,227,675
2023-10-02	74.60	74.60	72.70	73.00	577,453
2023-09-29	75.00	75.20	74.50	74.70	902,858
2023-09-28	75.00	75.20	74.20	74.50	292,574
2023-09-27	75.00	78.00	74.70	74.90	1,666,037
2023-09-26	76.00	76.50	73.90	74.00	530,664
2023-09-25	71.70	76.80	71.70	76.30	1,123,195
2023-09-22	70.50	74.40	70.50	74.20	870,999
2023-09-21	70.20	73.00	69.60	72.30	1,206,549
2023-09-20	68.90	70.90	68.40	69.50	1,082,869
2023-09-19	69.70	70.30	68.50	68.50	646,512
2023-09-18	68.10	71.10	68.10	70.50	1,032,064
2023-09-15	67.30	67.40	66.10	66.10	456,511
2023-09-14	67.40	67.60	67.00	67.00	97,398
2023-09-13	68.50	68.70	67.80	68.70	192,984
2023-09-12	67.10	69.20	67.10	69.10	516,602
2023-09-11	67.50	67.90	67.00	67.00	186,224
2023-09-08	70.00	70.00	67.00	67.20	295,194
2023-09-07	66.90	68.00	66.80	67.50	346,207
2023-09-06	70.00	70.00	66.60	67.00	713,250
2023-09-05	67.70	67.90	67.00	67.40	384,276
2023-09-04	68.70	69.70	67.90	67.90	210,845
2023-09-01	71.00	71.00	68.30	69.80	316,633
2023-08-31	69.30	70.50	69.00	69.80	454,183
2023-08-30	69.30	69.60	68.00	69.00	663,894
2023-08-29	71.00	71.00	68.70	69.30	278,224
2023-08-28	69.50	69.50	69.50	69.50	0
2023-08-25	69.00	70.70	68.40	69.50	379,511
2023-08-24	72.00	72.00	68.00	68.30	876,511
2023-08-23	69.20	69.90	68.50	69.20	778,858
2023-08-22	70.00	70.10	68.50	69.00	693,269
2023-08-21	70.00	71.30	69.30	70.00	455,891
2023-08-18	70.10	71.00	69.20	70.50	1,241,338
2023-08-17	72.50	72.50	70.60	71.90	188,799
2023-08-16	71.00	71.60	70.50	70.50	2,114,436
2023-08-15	70.80	72.00	70.80	71.30	252,841
2023-08-14	71.00	72.50	71.00	72.00	245,685
2023-08-11	70.00	71.30	70.00	71.00	439,174
2023-08-10	70.00	70.50	70.00	70.20	258,880
2023-08-09	72.50	72.50	69.80	70.10	514,064
2023-08-08	70.20	71.20	69.90	70.70	778,814
2023-08-07	70.00	72.20	70.00	71.00	547,801
2023-08-04	72.20	72.30	70.10	72.00	397,283
2023-08-03	71.10	71.10	69.50	70.30	1,010,409
2023-08-02	70.40	71.40	69.50	71.30	958,074
2023-08-01	71.00	71.00	69.00	70.00	508,859
2023-07-31	70.00	71.00	69.50	70.00	760,289
2023-07-28	71.50	71.50	70.70	71.00	308,935
2023-07-27	69.70	71.70	69.10	71.50	1,024,442
2023-07-26	69.50	69.50	69.00	69.30	272,719
2023-07-25	70.00	70.00	68.70	69.50	563,840
2023-07-24	69.80	70.00	68.90	69.50	719,894
2023-07-21	70.20	70.20	69.00	69.30	1,821,593
2023-07-20	71.00	71.00	69.70	70.00	872,728
2023-07-19	70.60	71.00	69.50	70.00	969,433
2023-07-18	72.10	73.00	70.10	70.60	552,368
2023-07-17	74.30	74.30	72.00	72.10	1,483,589
2023-07-14	73.30	74.60	73.20	73.80	588,449
2023-07-13	72.40	73.60	72.10	73.30	461,560
2023-07-12	72.60	73.30	71.10	72.40	714,217
2023-07-11	71.10	72.50	70.50	72.00	243,951
2023-07-10	71.90	72.00	69.50	69.60	507,954
2023-07-07	71.70	71.70	69.50	69.60	288,209
2023-07-06	73.20	73.20	69.00	69.50	549,603
2023-07-05	73.10	73.10	71.80	73.00	855,500
2023-07-04	72.00	73.10	71.00	72.20	799,454
2023-07-03	71.00	72.00	70.40	71.10	1,120,877
2023-06-30	70.00	71.60	69.30	71.40	3,454,066
2023-06-29	68.00	70.70	68.00	69.30	637,573
2023-06-28	69.00	70.80	68.10	70.80	1,108,945
2023-06-27	68.50	69.50	68.00	69.50	1,127,772
2023-06-26	69.40	69.40	68.00	68.70	605,679
2023-06-23	67.60	69.20	67.60	68.60	753,413
2023-06-22	68.00	68.80	68.00	68.40	526,333
2023-06-21	68.50	68.80	67.50	68.40	1,575,935
2023-06-20	63.80	68.50	63.00	68.40	2,706,592
2023-06-19	62.50	62.80	62.50	62.80	357,297
2023-06-16	63.00	63.10	62.70	62.80	251,731
2023-06-15	63.00	63.70	62.80	63.00	259,802
2023-06-14	62.80	63.70	62.50	63.20	169,477
2023-06-13	62.60	63.10	61.10	62.80	291,569
2023-06-12	61.40	62.80	61.40	62.40	245,254
2023-06-09	61.90	61.90	60.10	61.60	428,483
2023-06-08	61.90	61.90	60.50	60.80	240,200
2023-06-07	61.40	61.50	60.80	61.00	258,418
2023-06-06	60.50	61.30	60.50	60.50	340,353
2023-06-05	60.50	61.40	59.40	60.80	424,231
2023-06-02	60.00	60.80	60.00	60.50	626,934
2023-06-01	61.00	61.00	59.00	59.00	1,472,582
2023-05-31	61.40	62.00	61.30	61.30	605,098
2023-05-30	61.50	61.90	61.50	61.90	606,504
2023-05-29	61.50	61.50	61.50	61.50	0
2023-05-26	62.30	62.30	61.00	61.50	633,108
2023-05-25	63.00	63.00	62.00	62.30	503,011
2023-05-24	63.00	63.00	62.00	62.50	1,021,959
2023-05-23	62.90	62.90	62.00	62.50	1,354,714
2023-05-22	63.70	64.00	61.10	61.60	640,773
2023-05-19	63.00	65.00	63.00	64.40	569,030
2023-05-18	63.00	63.00	62.20	63.00	1,022,203
2023-05-17	61.90	62.50	61.50	62.00	457,439
2023-05-16	60.90	62.50	60.50	61.50	691,280
2023-05-15	59.30	61.20	59.20	60.90	469,368
2023-05-12	59.20	59.50	58.60	59.00	795,436
2023-05-11	59.50	60.30	58.60	59.00	1,659,466
2023-05-10	58.50	61.50	58.50	59.80	2,282,559
2023-05-09	56.90	58.00	56.10	58.00	534,587
2023-05-08	55.70	55.70	55.70	55.70	0
2023-05-05	55.90	56.00	55.50	55.70	90,067
2023-05-04	55.80	56.70	55.50	55.50	117,040
2023-05-03	55.90	57.00	55.50	56.00	546,493
2023-05-02	57.00	57.90	54.60	54.90	1,416,459
2023-05-01	57.70	57.70	57.70	57.70	0
2023-04-28	57.90	58.50	57.30	57.70	489,384
2023-04-27	57.70	57.90	57.50	57.90	241,209
2023-04-26	57.40	57.40	56.00	56.20	304,778
2023-04-25	58.50	58.80	57.70	58.00	314,843
2023-04-24	57.00	59.00	57.00	58.50	496,702
2023-04-21	58.80	58.80	57.00	57.00	539,416
2023-04-20	59.50	59.50	58.70	59.00	122,858
2023-04-19	60.00	60.00	59.10	59.90	226,810
2023-04-18	59.10	60.20	59.10	60.00	702,921
2023-04-17	60.60	60.60	59.30	59.80	215,577
2023-04-14	61.00	61.70	60.60	61.50	273,814
2023-04-13	59.40	61.10	58.80	60.60	583,461
2023-04-12	60.40	60.40	59.40	59.60	251,697
2023-04-11	60.60	60.90	59.90	60.50	426,399
2023-04-10	60.60	60.60	60.60	60.60	0
2023-04-07	60.60	60.60	60.60	60.60	0
2023-04-06	60.10	61.50	59.90	60.60	195,855
2023-04-05	61.00	61.80	60.10	60.10	631,893
2023-04-04	59.80	60.90	59.80	59.80	177,695
2023-04-03	60.70	60.70	59.80	60.10	370,990
2023-03-31	59.80	60.30	59.80	59.80	296,845
2023-03-30	60.50	61.60	59.30	59.80	530,321
2023-03-29	61.00	61.60	60.40	60.40	812,390
2023-03-28	61.80	61.80	61.00	61.50	903,616
2023-03-27	61.80	61.90	61.50	61.50	158,051
2023-03-24	63.10	63.10	62.00	62.20	342,805
2023-03-23	62.40	64.00	61.00	64.00	335,349
2023-03-22	60.90	63.00	60.80	62.40	1,322,500
2023-03-21	59.80	61.00	59.80	60.40	921,125
2023-03-20	60.50	60.50	58.50	59.80	787,182
2023-03-17	60.50	61.90	60.10	60.50	208,300
2023-03-16	61.20	61.60	60.00	60.50	129,199
2023-03-15	61.50	61.50	59.50	60.60	1,081,871
2023-03-14	61.00	62.40	60.10	61.50	296,916
2023-03-13	61.00	62.00	60.10	61.00	859,999
2023-03-10	65.00	65.00	60.00	62.00	861,899
2023-03-09	64.50	65.60	64.00	64.60	503,607
2023-03-08	65.00	65.00	63.10	63.90	387,107
2023-03-07	63.30	65.00	63.30	64.50	316,863
2023-03-06	61.60	63.90	61.50	62.80	631,173
2023-03-03	62.50	63.90	61.00	61.60	484,782
2023-03-02	61.30	62.50	60.00	62.10	646,690
2023-03-01	60.90	61.90	60.10	61.20	367,018
2023-02-28	61.00	61.40	60.60	61.00	239,531
2023-02-27	60.70	61.60	60.70	61.40	206,089
2023-02-24	60.90	61.00	59.90	60.60	199,967
2023-02-23	60.20	60.40	60.00	60.40	81,154
2023-02-22	60.00	60.10	59.00	60.10	375,241
2023-02-21	61.20	61.20	60.10	60.40	206,329
2023-02-20	60.80	61.40	60.10	60.80	101,574
2023-02-17	60.40	61.30	60.00	60.90	2,048,148
2023-02-16	61.20	61.30	60.20	60.40	1,110,357
2023-02-15	63.00	63.10	60.30	60.50	648,479
2023-02-14	64.20	65.60	63.10	63.50	253,542
2023-02-13	64.90	65.10	64.00	64.00	388,321
2023-02-10	66.40	66.40	65.00	65.00	451,595
2023-02-09	64.00	65.90	64.00	64.80	870,580
2023-02-08	60.00	64.70	60.00	62.80	1,651,777
2023-02-07	59.90	60.50	59.00	60.00	1,416,387
2023-02-06	59.10	60.40	59.00	59.90	775,569
2023-02-03	59.00	60.00	58.90	60.00	260,432
2023-02-02	59.40	59.40	58.80	59.00	379,374
2023-02-01	60.90	60.90	58.50	59.50	121,409
2023-01-31	59.20	59.30	58.20	59.30	358,580
2023-01-30	58.10	59.30	58.00	59.30	231,589
2023-01-27	59.10	59.50	57.80	58.30	490,341
2023-01-26	58.00	60.40	58.00	60.20	510,465
2023-01-25	57.90	59.00	57.90	58.00	1,062,732
2023-01-24	57.40	57.90	57.00	57.10	2,393,473
2023-01-23	57.40	57.70	56.20	56.50	191,877
2023-01-20	56.90	57.30	56.10	56.80	332,383
2023-01-19	55.00	56.10	54.50	56.00	706,213
2023-01-18	54.60	55.70	54.60	55.40	295,869
2023-01-17	54.80	55.80	54.50	55.50	242,808
2023-01-16	55.00	56.00	55.00	55.70	163,747
2023-01-13	55.70	56.40	55.20	55.80	267,981
2023-01-12	56.70	56.70	55.20	56.30	462,970
2023-01-11	56.00	57.70	55.50	56.80	513,917
2023-01-10	54.80	59.10	54.80	56.20	1,256,428
2023-01-09	56.00	56.00	54.70	56.00	406,315
2023-01-06	56.00	56.00	54.40	55.80	194,486
2023-01-05	53.60	55.70	53.50	55.20	306,146
2023-01-04	52.00	55.50	52.00	54.80	597,834
2023-01-03	54.00	54.50	52.30	52.50	697,771
2023-01-02	54.00	54.00	54.00	54.00	0
2022-12-30	56.30	56.30	53.70	54.00	371,202
2022-12-29	55.40	55.60	55.00	55.00	665,512
2022-12-28	53.20	56.40	53.20	56.40	756,581
2022-12-27	53.20	53.20	53.20	53.20	0
2022-12-26	53.20	53.20	53.20	53.20	0
2022-12-23	52.90	53.20	52.40	53.20	188,472
2022-12-22	51.80	52.60	51.70	51.90	151,155
2022-12-21	53.00	53.20	52.00	53.00	554,375
2022-12-20	51.40	53.00	50.30	52.50	637,587
2022-12-19	50.20	52.10	50.20	51.60	280,092
2022-12-16	52.30	52.80	50.30	52.30	469,043
2022-12-15	52.80	53.10	52.20	52.40	535,422
2022-12-14	52.00	53.30	52.00	52.70	808,847
2022-12-13	51.10	52.30	51.00	52.00	532,349
2022-12-12	51.90	52.00	50.30	51.90	560,596
2022-12-09	55.00	56.50	51.40	52.40	1,331,146
2022-12-08	50.60	60.00	49.00	54.90	3,726,288
2022-12-07	49.95	49.95	47.60	48.40	358,644
2022-12-06	48.60	49.00	47.30	48.40	405,557
2022-12-05	48.20	49.50	48.20	49.20	513,237
2022-12-02	47.00	48.90	47.00	48.20	320,610
2022-12-01	48.30	48.95	48.30	48.60	156,636
2022-11-30	47.05	48.25	47.05	47.95	168,557
2022-11-29	47.50	47.80	46.30	47.30	86,210
2022-11-28	48.00	48.00	46.10	47.00	260,322
2022-11-25	48.35	48.35	46.70	48.00	171,803
2022-11-24	46.10	48.25	46.05	48.00	770,896
2022-11-23	48.25	48.25	45.05	47.60	244,869
2022-11-22	46.05	46.90	45.05	45.35	231,490
2022-11-21	46.80	47.00	46.00	46.00	216,510
2022-11-18	48.00	48.10	46.60	47.20	416,337
2022-11-17	48.60	48.60	47.00	47.15	457,436
2022-11-16	48.65	49.05	47.55	47.55	257,599
2022-11-15	49.10	49.90	48.75	49.90	400,190
2022-11-14	49.45	49.45	48.00	48.70	181,761
2022-11-11	49.95	51.30	49.25	49.50	639,899
2022-11-10	49.25	50.00	48.45	49.05	365,721
2022-11-09	50.00	51.00	48.70	48.70	635,713
2022-11-08	48.10	51.30	48.10	49.55	534,557
2022-11-07	48.90	49.85	48.05	49.35	369,642
2022-11-04	49.75	49.75	47.30	47.40	750,274
2022-11-03	47.05	49.50	47.05	47.80	507,791
2022-11-02	49.00	49.90	47.60	49.50	1,328,625
2022-11-01	45.95	48.70	45.05	48.30	797,233
2022-10-31	44.50	45.95	44.40	45.65	294,169
2022-10-28	44.20	45.45	44.15	45.05	482,555
2022-10-27	45.45	45.50	43.75	45.00	308,193
2022-10-26	42.50	45.50	42.15	45.50	612,449
2022-10-25	41.20	43.00	41.20	43.00	280,795
2022-10-24	42.85	42.85	41.05	42.30	405,800
2022-10-21	40.95	42.95	39.60	42.10	226,594
2022-10-20	40.95	41.40	39.80	41.00	518,876
2022-10-19	41.50	41.95	40.25	41.10	1,216,929
2022-10-18	41.05	42.60	40.50	41.80	495,571
2022-10-17	40.80	41.60	39.15	40.95	585,491
2022-10-14	40.95	40.95	40.05	40.90	283,053
2022-10-13	40.50	41.50	39.05	41.00	1,212,891
2022-10-12	43.05	43.05	40.30	40.70	490,994
2022-10-11	44.05	44.30	42.45	42.75	731,343
2022-10-10	46.00	46.00	43.10	43.70	409,557
2022-10-07	45.90	45.90	44.45	44.60	162,025
2022-10-06	44.55	45.45	44.55	45.15	374,642
2022-10-05	44.70	47.90	44.40	46.00	1,140,444
2022-10-04	43.90	43.90	41.05	43.25	506,650
2022-10-03	41.00	43.15	41.00	43.00	262,602
2022-09-30	41.00	43.10	40.75	42.25	494,532
2022-09-29	40.40	42.70	40.40	41.20	706,443
2022-09-28	42.95	42.95	38.90	42.75	837,946
2022-09-27	43.40	43.95	40.75	41.90	912,889
2022-09-26	44.15	44.25	41.00	42.55	979,875
2022-09-23	45.70	45.70	43.10	43.10	401,335
2022-09-22	45.50	45.65	45.15	45.40	275,886
2022-09-21	45.20	45.25	44.50	45.00	656,005
2022-09-20	43.90	45.35	42.85	44.30	259,639
2022-09-19	43.75	43.75	43.75	43.75	0
2022-09-16	45.80	45.80	42.80	43.75	834,479
2022-09-15	44.35	45.40	42.80	44.40	1,223,315
2022-09-14	45.20	45.20	43.15	43.15	2,540,849
2022-09-13	45.25	46.65	44.00	46.00	2,392,398
2022-09-12	45.95	46.95	44.15	44.60	1,343,255
2022-09-09	46.25	46.25	44.75	45.50	485,569
2022-09-08	45.75	47.05	45.75	46.00	676,552
2022-09-07	44.40	47.00	44.40	46.25	783,317
2022-09-06	46.20	47.20	43.05	46.50	1,616,539
2022-09-05	47.70	47.75	46.60	46.75	662,419
2022-09-02	48.00	48.25	47.00	47.80	1,006,115
2022-09-01	48.50	48.75	46.35	48.00	610,499
2022-08-31	49.95	49.95	48.40	48.65	672,604
2022-08-30	50.10	51.00	49.60	49.70	642,332
2022-08-29	50.30	50.30	50.30	50.30	0
2022-08-26	50.10	51.60	50.10	50.30	466,372
2022-08-25	50.80	51.90	50.10	51.00	562,296
2022-08-24	49.00	51.20	49.00	50.60	554,237
2022-08-23	49.90	50.70	49.65	50.20	633,439
2022-08-22	51.20	51.30	49.00	50.30	798,429
2022-08-19	52.00	52.40	50.70	51.20	439,277
2022-08-18	52.40	53.00	52.00	52.40	519,598
2022-08-17	52.80	54.20	52.80	53.80	545,397
2022-08-16	52.30	53.90	52.20	53.30	596,617
2022-08-15	54.00	54.00	51.70	52.50	827,872
2022-08-12	55.80	56.90	54.20	55.10	683,804
2022-08-11	55.00	56.50	54.50	56.30	332,669
2022-08-10	54.10	56.50	52.60	56.20	683,955
2022-08-09	55.20	55.50	54.30	55.20	584,381
2022-08-08	56.90	56.90	55.80	56.50	320,497
2022-08-05	55.00	57.10	55.00	56.90	528,055
2022-08-04	59.90	59.90	56.10	57.00	475,727
2022-08-03	58.30	59.60	57.40	58.30	307,144
2022-08-02	58.00	59.50	58.00	58.30	228,835
2022-08-01	59.80	60.10	58.10	59.60	548,128
2022-07-29	57.20	59.20	56.80	58.50	436,482
2022-07-28	57.70	58.00	57.50	58.00	367,153
2022-07-27	56.50	58.00	56.50	57.50	278,891
2022-07-26	57.70	58.30	56.70	57.70	512,049
2022-07-25	58.00	58.90	57.60	58.00	381,027
2022-07-22	58.10	58.60	57.50	58.00	632,652
2022-07-21	58.40	59.10	57.10	57.90	470,934
2022-07-20	58.90	59.10	58.00	58.50	483,079
2022-07-19	58.00	58.90	57.30	58.20	255,912
2022-07-18	56.20	58.00	55.30	58.00	719,735
2022-07-15	54.70	56.70	54.60	56.20	572,691
2022-07-14	55.80	56.50	54.60	54.70	342,576
2022-07-13	57.10	57.10	55.20	55.20	535,393
2022-07-12	56.40	58.00	56.20	57.00	275,158
2022-07-11	56.30	57.00	56.00	56.00	374,702
2022-07-08	59.00	59.00	55.70	56.30	629,026
2022-07-07	54.70	57.90	54.70	57.10	747,577
2022-07-06	51.70	54.10	51.70	54.00	517,662
2022-07-05	54.70	55.60	51.40	51.70	1,049,804
2022-07-04	55.00	55.00	53.80	54.00	388,789
2022-07-01	56.00	56.00	54.00	54.60	442,480
2022-06-30	56.00	56.00	53.50	54.00	1,403,848
2022-06-29	55.70	57.80	55.70	56.50	712,621
2022-06-28	56.60	57.70	56.50	56.50	693,683
2022-06-27	55.40	57.00	55.40	56.70	521,226
2022-06-24	54.60	57.20	54.60	55.80	838,995
2022-06-23	53.90	56.30	53.90	55.80	852,412
2022-06-22	52.30	56.20	52.30	55.30	1,265,554
2022-06-21	52.10	54.20	52.10	53.10	468,841
2022-06-20	51.70	52.70	51.70	52.40	454,108
2022-06-17	52.10	53.70	51.90	52.00	487,092
2022-06-16	53.70	54.00	52.50	53.00	934,906
2022-06-15	53.50	55.40	53.20	53.50	930,474
2022-06-14	53.50	55.50	53.50	55.30	1,619,422
2022-06-13	56.00	56.20	53.90	54.80	1,527,025
2022-06-10	57.90	57.90	56.50	56.50	697,935
2022-06-09	56.70	58.50	56.70	58.00	774,713
2022-06-08	57.60	58.30	57.20	58.20	1,791,360
2022-06-07	56.20	58.30	56.20	57.60	1,250,255
2022-06-06	59.00	59.20	56.40	56.40	1,233,275
2022-06-03	59.10	59.10	59.10	59.10	0
2022-06-02	59.10	59.10	59.10	59.10	0
2022-06-01	58.70	59.60	58.60	59.10	808,466
2022-05-31	58.90	59.60	57.80	58.60	1,266,291
2022-05-30	58.80	59.10	57.80	58.80	506,233
2022-05-27	57.40	58.60	57.40	58.40	691,934
2022-05-26	56.10	57.70	56.00	57.60	810,194
2022-05-25	55.00	56.20	54.90	56.20	565,958
2022-05-24	56.00	56.00	54.40	54.90	1,016,064
2022-05-23	53.00	56.40	53.00	55.60	1,432,559
2022-05-20	54.00	55.40	52.90	54.30	1,013,501
2022-05-19	53.40	54.60	52.40	54.00	1,889,131
2022-05-18	53.30	55.70	53.30	54.80	862,257
2022-05-17	51.50	56.20	51.50	54.60	1,382,367
2022-05-16	51.80	54.40	50.90	54.30	1,539,408
2022-05-13	51.00	51.80	49.50	51.80	1,796,715
2022-05-12	50.10	51.70	47.90	48.60	10,995,102
2022-05-11	50.80	54.40	49.20	52.20	5,527,282
2022-05-10	47.95	48.75	47.05	48.00	2,041,743
2022-05-09	49.00	49.10	46.90	47.00	1,524,688
2022-05-06	49.20	49.90	48.10	49.00	1,829,477
2022-05-05	52.50	52.50	49.45	50.10	1,468,612
2022-05-04	54.10	54.80	50.10	51.00	1,266,043
2022-05-03	51.30	53.60	51.30	52.70	1,401,415
2022-05-02	51.80	51.80	51.80	51.80	0
2022-04-29	52.00	52.40	50.90	51.80	1,330,908
2022-04-28	50.20	51.70	50.20	50.80	1,339,317
2022-04-27	51.70	51.70	50.90	51.20	390,213
2022-04-26	53.00	53.00	51.40	51.80	3,933,580
2022-04-25	53.00	53.60	50.00	51.60	2,498,512
2022-04-22	57.00	57.00	53.50	53.90	848,742
2022-04-21	56.20	56.20	53.60	54.70	3,269,268
2022-04-20	57.50	58.30	55.60	55.60	2,819,216
2022-04-19	58.00	59.60	58.00	58.50	761,712
2022-04-18	58.00	58.00	58.00	58.00	0
2022-04-15	58.00	58.00	58.00	58.00	0
2022-04-14	58.40	58.80	57.70	58.00	909,376
2022-04-13	60.10	60.10	57.20	57.60	792,547
2022-04-12	57.80	58.80	56.30	58.10	1,392,770
2022-04-11	58.60	59.10	57.20	57.90	740,200
2022-04-08	58.60	60.00	58.20	58.30	741,660
2022-04-07	61.60	63.00	58.20	58.80	2,442,797
2022-04-06	68.00	68.00	61.00	61.20	1,286,833
2022-04-05	65.70	67.90	65.70	67.30	750,260
2022-04-04	67.80	67.80	64.90	66.00	311,007
2022-04-01	67.00	67.00	64.50	64.90	434,827
2022-03-31	66.80	67.20	64.60	64.80	693,350
2022-03-30	68.60	68.60	65.40	66.60	501,571
2022-03-29	66.40	68.20	66.40	67.00	1,022,485
2022-03-28	64.00	66.20	64.00	66.00	471,047
2022-03-25	65.00	65.40	63.80	64.00	652,226
2022-03-24	63.80	64.60	63.80	64.20	488,932
2022-03-23	66.40	66.80	63.40	64.60	1,231,111
2022-03-22	65.00	67.80	64.20	66.40	1,198,443
2022-03-21	59.00	64.60	59.00	64.60	1,216,662
2022-03-18	60.00	62.40	60.00	61.60	436,988
2022-03-17	60.00	62.60	60.00	61.60	479,588
2022-03-16	56.80	62.00	56.80	61.80	5,649,423
2022-03-15	57.60	58.20	55.60	56.80	3,386,133
2022-03-14	59.00	59.20	57.80	58.00	787,167
2022-03-11	59.20	59.60	57.00	57.20	1,253,606
2022-03-10	59.60	60.20	58.80	59.20	641,894
2022-03-09	62.60	62.60	59.00	59.20	1,849,286
2022-03-08	60.00	61.20	58.00	61.00	1,277,417
2022-03-07	57.00	59.60	53.60	59.60	2,362,335
2022-03-04	63.40	63.40	56.60	58.00	1,984,327
2022-03-03	60.60	67.00	60.60	62.60	1,858,640
2022-03-02	59.20	62.60	58.40	62.20	1,664,153
2022-03-01	58.40	61.60	57.60	57.60	723,565
2022-02-28	59.40	60.60	58.40	60.00	618,058
2022-02-25	58.20	61.80	58.20	61.00	1,742,757
2022-02-24	59.20	59.80	55.40	57.20	3,122,764
2022-02-23	62.40	62.40	60.20	61.20	745,416
2022-02-22	61.00	62.40	59.60	62.20	835,590
2022-02-21	64.20	64.40	62.20	63.00	1,534,134
2022-02-18	65.40	66.20	63.00	64.60	857,741
2022-02-17	66.80	66.80	65.40	65.40	292,430
2022-02-16	66.00	67.20	64.60	67.00	776,617
2022-02-15	64.60	65.20	63.20	63.20	545,624
2022-02-14	65.40	65.60	61.80	64.00	1,490,015
2022-02-11	66.00	67.00	65.20	66.20	656,720
2022-02-10	65.20	67.00	65.20	66.80	774,993
2022-02-09	65.00	67.00	64.20	67.00	592,776
2022-02-08	67.40	67.60	65.00	66.80	1,024,569
2022-02-07	67.00	67.60	65.80	66.80	1,377,873
2022-02-04	67.60	68.40	65.20	65.20	1,101,156
2022-02-03	69.00	69.00	67.60	68.40	819,144
2022-02-02	69.00	69.80	68.00	68.60	1,741,962
2022-02-01	67.00	69.20	66.40	68.60	1,626,811
2022-01-31	67.80	67.80	65.40	66.20	800,827
2022-01-28	68.80	68.80	66.00	66.00	1,779,709
2022-01-27	65.20	69.60	64.00	68.20	1,159,024
2022-01-26	64.60	67.00	64.20	66.20	1,217,004
2022-01-25	60.00	64.00	60.00	63.60	1,118,133
2022-01-24	65.20	65.20	59.60	60.40	2,840,428
2022-01-21	67.20	67.20	63.40	64.20	2,389,973
2022-01-20	67.00	68.40	65.60	67.20	2,490,146
2022-01-19	71.20	72.00	68.00	68.60	2,470,214
2022-01-18	75.60	75.60	71.60	71.60	988,630
2022-01-17	75.80	75.80	73.20	75.00	1,273,297
2022-01-14	71.40	75.20	71.40	74.80	2,675,212
2022-01-13	72.40	73.20	71.60	72.00	1,141,008
2022-01-12	70.00	72.40	70.00	72.40	1,781,760
2022-01-11	68.20	72.80	68.20	70.80	1,481,152
2022-01-10	69.00	71.40	68.60	70.40	1,346,188
2022-01-07	69.00	69.80	68.00	68.20	1,252,769
2022-01-06	72.00	72.40	69.00	69.20	1,205,689
2022-01-05	73.00	75.00	71.20	72.00	1,303,158
2022-01-04	68.80	74.00	66.40	73.00	1,725,578
2022-01-03	68.80	68.80	68.80	68.80	0
2021-12-31	68.00	69.40	68.00	68.80	529,768
2021-12-30	68.80	68.80	66.60	68.00	520,789
2021-12-29	67.40	69.40	66.80	67.40	824,890
2021-12-28	68.40	68.40	68.40	68.40	0
2021-12-27	68.40	68.40	68.40	68.40	0
2021-12-24	69.60	69.60	68.40	68.40	125,768
2021-12-23	68.20	69.00	67.40	69.00	1,371,340
2021-12-22	69.00	69.00	67.20	67.60	1,012,330
2021-12-21	67.00	68.00	65.20	66.80	1,251,295
2021-12-20	65.20	67.40	65.00	65.60	1,041,070
2021-12-17	65.80	66.00	65.00	65.20	373,685
2021-12-16	65.00	66.40	64.00	65.40	1,311,110
2021-12-15	66.20	66.20	64.60	64.60	895,038
2021-12-14	72.00	72.00	66.00	66.00	1,099,644
2021-12-13	72.00	72.00	69.60	70.00	2,468,076
2021-12-10	70.00	70.60	68.20	70.20	863,339
2021-12-09	71.00	72.00	67.60	69.00	2,268,890
2021-12-08	67.80	69.20	66.80	69.00	1,188,609
2021-12-07	65.80	67.80	65.60	67.40	1,663,425
2021-12-06	66.60	66.60	64.00	64.60	1,897,964
2021-12-03	65.00	66.60	64.60	65.20	2,117,593
2021-12-02	62.00	64.60	62.00	64.40	2,081,464
2021-12-01	61.00	63.60	60.20	63.60	1,239,590
2021-11-30	60.00	62.40	60.00	61.00	867,894
2021-11-29	61.00	63.40	60.20	61.60	1,382,616
2021-11-26	61.00	61.00	58.20	59.00	1,016,884
2021-11-25	60.00	61.80	59.60	61.80	467,435
2021-11-24	63.40	64.20	60.00	60.20	1,249,292
2021-11-23	65.00	65.00	63.40	64.00	525,941
2021-11-22	64.00	65.20	64.00	64.40	522,108
2021-11-19	64.00	65.00	63.00	64.80	867,016
2021-11-18	63.40	64.60	63.40	64.20	741,382
2021-11-17	62.40	63.60	62.40	63.40	1,434,138
2021-11-16	62.40	64.40	61.60	63.00	1,552,113
2021-11-15	62.80	63.60	61.60	63.60	1,055,487
2021-11-12	63.40	64.00	61.40	61.40	790,394
2021-11-11	64.00	64.00	62.00	63.60	360,102
2021-11-10	62.00	63.00	61.20	62.40	862,320
2021-11-09	62.60	63.00	62.00	62.00	342,066
2021-11-08	61.80	63.60	61.00	62.20	563,401
2021-11-05	61.00	63.00	60.60	62.20	463,584
2021-11-04	61.40	61.80	60.80	61.00	540,347
2021-11-03	61.00	61.60	61.00	61.20	648,358
2021-11-02	61.40	62.20	61.40	61.80	553,915
2021-11-01	64.00	64.00	61.00	61.00	747,671
2021-10-29	60.20	61.40	60.00	61.40	1,013,406
2021-10-28	61.80	62.80	60.20	60.20	539,446
2021-10-27	61.80	62.20	61.00	62.00	629,204
2021-10-26	63.60	63.60	61.20	61.60	1,157,301
2021-10-25	63.00	63.00	61.40	62.20	933,369
2021-10-22	60.00	62.20	60.00	61.80	1,221,108
2021-10-21	61.60	61.80	60.40	61.00	1,275,531
2021-10-20	62.80	63.00	60.80	61.00	1,685,429
2021-10-19	66.00	66.00	62.40	63.00	1,997,761
2021-10-18	59.80	65.20	59.80	64.00	2,773,877
2021-10-15	59.00	60.80	58.60	60.80	1,916,273
2021-10-14	60.00	60.00	57.00	59.00	1,801,651
2021-10-13	57.40	60.00	56.00	58.60	3,608,993
2021-10-12	57.00	58.00	54.60	54.60	2,699,734
2021-10-11	56.00	57.20	54.00	57.20	801,067
2021-10-08	54.00	55.60	53.80	54.60	1,115,153
2021-10-07	51.40	54.00	51.00	53.00	1,390,597
2021-10-06	49.90	52.40	49.90	52.00	7,970,615
2021-10-05	48.60	49.80	48.50	49.00	870,241
2021-10-04	48.80	50.20	48.20	48.40	666,656
2021-10-01	50.20	50.40	48.80	50.20	823,188
2021-09-30	50.00	51.60	49.90	50.60	849,885
2021-09-29	50.00	51.20	49.70	51.20	1,199,672
2021-09-28	51.60	51.60	50.00	50.00	853,884
2021-09-27	52.80	52.80	51.60	52.00	434,879
2021-09-24	51.60	52.80	51.40	52.00	520,635
2021-09-23	51.80	52.60	51.80	52.00	952,750
2021-09-22	51.20	53.00	51.20	52.00	1,197,981
2021-09-21	52.40	52.60	52.40	52.40	89,588
2021-09-20	52.20	53.00	51.20	52.40	944,414
2021-09-17	55.00	55.00	52.20	52.60	820,314
2021-09-16	54.00	54.40	53.20	53.60	482,474
2021-09-15	53.20	54.00	53.00	53.00	527,224
2021-09-14	53.80	54.60	53.60	54.20	1,418,112
2021-09-13	54.40	54.40	53.40	53.60	420,330
2021-09-10	53.80	55.00	53.60	54.60	748,760
2021-09-09	55.80	55.80	53.60	54.20	1,410,142
2021-09-08	54.40	54.80	53.20	54.40	3,151,559
2021-09-07	56.40	56.40	54.00	55.40	2,011,088
2021-09-06	59.80	59.80	56.00	56.20	1,738,952
2021-09-03	57.00	59.80	56.80	59.60	1,952,182
2021-09-02	54.00	56.80	54.00	56.00	1,010,534
2021-09-01	52.60	55.40	52.60	54.80	1,382,503
2021-08-31	52.60	54.20	52.00	54.00	1,068,034
2021-08-30	52.40	52.40	52.40	52.40	0
2021-08-27	52.40	53.00	51.40	52.40	3,849,614
2021-08-26	54.00	54.00	51.60	52.40	798,989
2021-08-25	53.00	54.60	51.80	53.20	922,215
2021-08-24	53.40	53.60	51.80	53.00	830,379
2021-08-23	52.40	53.00	51.80	53.00	2,888,914
2021-08-20	49.00	53.00	48.50	51.00	6,036,431
2021-08-19	46.70	47.50	46.60	47.20	1,034,788
2021-08-18	46.00	47.20	46.00	47.20	526,611
2021-08-17	46.10	46.90	45.50	46.70	838,131
2021-08-16	46.60	46.90	46.30	46.70	668,029
2021-08-13	46.50	47.00	46.30	46.70	389,172
2021-08-12	46.80	47.20	46.30	46.30	286,119
2021-08-11	47.00	47.00	46.30	46.30	219,767
2021-08-10	46.00	47.20	46.00	46.80	685,129
2021-08-09	45.90	46.30	45.30	45.70	1,151,277
2021-08-06	45.70	46.50	45.50	46.40	810,132
2021-08-05	45.70	46.20	45.50	45.60	431,624
2021-08-04	45.70	46.40	45.00	45.60	698,104
2021-08-03	45.50	45.70	44.50	45.70	626,148
2021-08-02	46.80	46.90	45.00	45.50	2,302,472
2021-07-30	46.70	47.20	45.90	46.80	3,189,335
2021-07-29	47.80	47.80	44.80	46.50	2,908,011
2021-07-28	44.50	45.20	43.30	43.30	480,562
2021-07-27	42.90	45.50	42.40	44.80	603,006
2021-07-26	43.40	44.00	43.00	43.00	512,384
2021-07-23	43.00	44.30	42.10	43.40	298,656
2021-07-22	41.10	43.30	41.10	42.40	1,622,535
2021-07-21	42.50	42.70	41.00	41.90	1,176,219
2021-07-20	41.20	42.20	40.10	40.60	456,678
2021-07-19	41.50	41.50	39.10	41.20	890,601
2021-07-16	40.00	42.30	40.00	41.20	436,149
2021-07-15	40.10	41.80	40.10	40.10	568,813
2021-07-14	41.00	42.80	40.50	41.20	1,100,167
2021-07-13	45.00	45.00	38.70	41.20	3,396,172
2021-07-12	44.90	45.00	42.80	43.20	832,252
2021-07-09	44.50	45.70	43.40	43.80	643,402
2021-07-08	45.00	45.80	43.10	43.30	650,136
2021-07-07	44.70	45.80	44.20	45.40	533,927
2021-07-06	45.80	46.00	44.10	44.10	583,099
2021-07-05	45.50	45.90	44.20	44.70	371,498
2021-07-02	45.10	45.20	44.30	44.30	363,978
2021-07-01	46.20	46.80	45.20	45.20	243,228
2021-06-30	46.70	46.90	45.00	46.20	1,058,821
2021-06-29	47.60	47.80	46.10	46.90	390,305
2021-06-28	46.60	47.60	46.00	47.60	2,366,328
2021-06-25	46.60	47.90	45.70	47.00	2,363,036
2021-06-24	48.80	48.80	45.40	45.40	2,516,101
2021-06-23	48.00	49.40	46.10	48.10	5,521,055
2021-06-22	45.00	45.90	44.10	45.90	865,314
2021-06-21	45.00	46.10	44.90	45.00	919,825
2021-06-18	47.30	47.30	44.80	45.00	389,163
2021-06-17	46.20	47.30	45.00	45.00	595,282
2021-06-16	45.20	47.40	45.20	46.50	398,837
2021-06-15	46.10	47.50	45.30	46.40	804,189
2021-06-14	45.30	46.60	44.60	46.20	521,442
2021-06-11	45.70	46.30	44.70	45.40	550,150
2021-06-10	46.00	46.60	45.50	45.70	401,212
2021-06-09	46.00	47.30	46.00	46.00	368,429
2021-06-08	46.70	47.60	44.60	46.20	1,244,528
2021-06-07	45.20	47.00	45.20	46.50	2,013,238
2021-06-04	46.40	47.20	45.80	46.00	1,952,438
2021-06-03	44.60	46.50	44.50	46.30	2,223,686
2021-06-02	43.60	44.70	43.30	44.70	221,064
2021-06-01	44.90	44.90	43.50	43.90	479,414
2021-05-28	43.10	43.50	42.20	43.50	816,064
2021-05-27	43.00	43.20	42.50	43.00	768,760
2021-05-26	44.80	44.80	42.60	43.00	1,168,774
2021-05-25	44.40	44.70	42.50	42.70	1,405,268
2021-05-24	46.50	46.50	44.00	44.40	1,205,224
2021-05-21	46.00	46.10	44.70	45.00	543,160
2021-05-20	44.40	45.00	44.00	45.00	791,158
2021-05-19	45.00	45.00	43.00	44.50	646,435
2021-05-18	45.30	46.40	44.80	45.00	724,759
2021-05-17	46.00	46.50	45.70	46.00	2,075,808
2021-05-14	46.00	47.00	45.40	46.20	1,901,662
2021-05-13	46.90	47.00	45.70	46.30	14,329,066
2021-05-12	45.00	48.50	45.00	46.50	7,461,983
2021-05-11	44.90	45.00	43.00	45.00	2,596,717
2021-05-10	45.00	45.00	44.10	44.50	1,139,524
2021-05-07	43.90	45.00	43.40	44.40	1,530,240
2021-05-06	43.90	43.90	42.20	43.00	671,312
2021-05-05	45.00	45.00	43.70	43.90	1,307,879
2021-05-04	45.00	45.00	43.10	43.70	691,599
2021-04-30	45.90	45.90	44.90	45.40	297,133
2021-04-29	46.00	46.00	45.30	45.90	179,229
2021-04-28	46.00	46.10	45.40	46.00	1,776,865
2021-04-27	45.00	46.00	44.60	46.00	485,947
2021-04-26	45.00	47.20	45.00	45.50	7,007,820
2021-04-23	46.30	46.60	45.10	46.00	2,265,671
2021-04-22	46.80	46.90	45.50	46.20	1,628,762
2021-04-21	45.80	46.70	44.20	46.00	780,049
2021-04-20	47.50	47.50	44.00	44.00	783,496
2021-04-19	45.60	47.50	45.50	46.60	3,483,403
2021-04-16	44.00	45.50	43.30	45.50	851,099
2021-04-15	43.90	45.00	43.00	45.00	583,897
2021-04-14	43.90	43.90	41.00	43.00	386,041
2021-04-13	43.80	43.80	41.70	42.00	263,713
2021-04-12	43.30	43.80	40.80	42.00	1,181,999
2021-04-09	43.00	43.30	41.10	42.10	1,894,062
2021-04-08	42.00	43.00	41.00	42.60	1,014,939
2021-04-07	40.30	42.00	40.30	42.00	1,326,214
2021-04-06	39.50	40.80	39.50	40.30	1,918,329
2021-04-01	40.50	41.10	39.40	39.40	2,609,073
2021-03-31	40.50	41.20	40.20	40.50	173,434
2021-03-30	39.90	40.90	39.60	40.00	377,508
2021-03-29	40.00	40.50	39.30	40.00	1,143,596
2021-03-26	39.90	40.50	37.70	39.20	1,353,166
2021-03-25	40.00	40.00	37.50	38.00	210,690
2021-03-24	38.00	39.40	37.10	38.50	4,543,001
2021-03-23	39.80	40.20	38.10	38.10	540,431
2021-03-22	39.00	39.90	37.10	39.80	1,255,999
2021-03-19	39.00	39.00	37.00	37.90	402,537
2021-03-18	37.60	38.80	37.60	37.90	6,185,732
2021-03-17	36.60	37.70	36.60	36.80	200,171
2021-03-16	37.90	38.90	36.60	36.60	150,014
2021-03-15	37.90	37.90	36.90	37.00	138,542
2021-03-12	36.90	38.00	36.90	38.00	172,763
2021-03-11	38.40	38.40	36.70	36.80	218,057
2021-03-10	37.70	37.90	36.60	37.50	133,671
2021-03-09	37.80	38.10	37.00	38.10	536,338
2021-03-08	38.90	38.90	37.10	38.00	281,353
2021-03-05	39.00	39.00	37.50	37.90	1,174,885
2021-03-04	39.00	39.00	37.00	38.10	3,525,542
2021-03-03	36.50	38.20	36.50	37.70	1,887,670
2021-03-02	39.60	39.60	36.40	36.60	4,981,241
2021-03-01	37.60	39.40	37.50	38.10	190,044
2021-02-26	37.60	39.60	37.50	39.30	282,466
2021-02-25	39.70	39.70	38.10	39.50	290,858
2021-02-24	40.00	40.90	38.30	38.80	438,563
2021-02-23	40.00	40.20	38.70	40.20	3,983,171
2021-02-22	39.40	39.40	37.60	38.65	330,603
2021-02-19	37.50	38.70	37.00	38.10	4,761,310
2021-02-18	38.00	38.60	37.60	38.60	342,502
2021-02-17	37.50	38.90	37.50	37.70	159,216
2021-02-16	39.00	39.00	37.50	37.75	342,171
2021-02-15	39.00	39.00	37.50	38.10	740,007
2021-02-12	38.90	38.90	38.50	38.50	740,597
2021-02-11	37.90	38.50	36.40	37.40	1,250,366
2021-02-10	40.00	40.00	36.40	37.85	797,456
2021-02-09	38.40	41.40	37.50	39.20	3,786,760
2021-02-08	37.00	39.50	35.60	37.95	1,351,218
2021-02-05	34.20	36.50	33.90	36.20	2,045,113
2021-02-04	33.60	34.10	33.40	33.80	977,816
2021-02-03	34.00	34.10	33.20	33.20	1,300,795
2021-02-02	32.90	34.00	31.40	33.60	180,061
2021-02-01	30.70	33.00	30.10	32.90	513,911
2021-01-29	31.50	31.60	30.30	31.60	236,345
2021-01-28	31.00	31.20	29.60	31.20	1,141,928
2021-01-27	31.40	31.40	30.00	31.10	630,697
2021-01-26	31.70	31.70	31.10	31.60	2,471,496
2021-01-25	31.40	32.00	31.40	31.60	832,472
2021-01-22	34.20	34.20	31.50	31.60	5,102,891
2021-01-21	33.00	33.10	32.50	32.70	189,940
2021-01-20	32.50	34.00	32.30	32.75	724,140
2021-01-19	33.00	33.00	32.00	32.35	847,977
2021-01-18	33.20	33.20	32.50	32.95	358,354
2021-01-15	33.00	33.50	33.00	33.20	64,578
2021-01-14	33.90	33.90	33.20	33.20	66,610
2021-01-13	33.30	34.40	33.20	33.20	121,651
2021-01-12	33.10	34.10	33.10	33.10	126,293
2021-01-11	33.10	34.20	32.70	33.00	486,417
2021-01-08	34.00	34.40	33.50	33.55	922,073
2021-01-07	34.40	34.40	33.60	34.00	571,998
2021-01-06	34.30	34.50	33.10	34.20	1,212,099
2021-01-05	34.10	34.50	33.50	34.35	1,925,695
2021-01-04	32.10	34.40	32.10	33.90	2,907,124
2020-12-31	34.00	34.10	32.10	33.00	351,429
2020-12-30	34.10	34.10	32.10	34.10	516,613
2020-12-29	33.00	34.10	32.10	33.50	1,502,029
2020-12-24	34.00	34.00	32.10	32.80	978,882
2020-12-23	30.80	33.00	30.15	33.00	324,459
2020-12-22	30.40	30.70	30.00	30.00	269,097
2020-12-21	31.80	31.80	30.10	30.60	904,807
2020-12-18	31.00	32.50	30.30	31.70	577,853
2020-12-17	30.00	31.00	29.50	30.60	275,512
2020-12-16	29.60	29.60	28.90	29.30	23,381,987
2020-12-15	29.50	29.50	28.50	29.05	908,544
2020-12-14	28.50	29.00	28.30	29.00	500,598
2020-12-11	28.50	28.90	28.30	28.65	356,530
2020-12-10	28.20	28.90	28.20	28.40	5,113,539
2020-12-09	28.20	28.90	28.00	28.15	1,373,912
2020-12-08	28.30	28.80	27.70	28.00	2,124,678
2020-12-07	29.30	29.90	27.10	28.20	3,169,227
2020-12-04	28.10	28.50	27.60	27.95	1,941,607
2020-12-03	30.00	30.00	27.60	28.10	1,901,069
2020-12-02	30.50	30.50	29.60	29.75	368,247
2020-12-01	30.10	30.60	29.20	30.50	671,864
2020-11-30	31.00	31.30	30.10	30.80	598,017
2020-11-27	31.50	31.50	30.90	31.15	516,402
2020-11-26	31.10	32.30	31.10	31.50	94,060
2020-11-25	32.30	32.90	31.00	32.00	303,588
2020-11-24	32.30	32.30	31.30	31.60	430,452
2020-11-23	33.00	33.40	31.30	32.00	417,772
2020-11-20	31.50	33.00	30.80	33.00	1,511,696
2020-11-19	30.10	31.90	30.10	31.70	2,151,646
2020-11-18	31.80	31.80	30.50	30.70	381,531
2020-11-17	30.30	31.70	30.00	30.75	502,357
2020-11-16	31.40	31.90	30.00	30.00	604,412

Share	Price	Change
Indus Gas (INDI)	13.55	55.21%
Rentguarantor (RGG)	19.50	32.2%
Pphe Hotel (PPH)	1,744.00	16.27%
Jangada Mines (JAN)	1.375	12.24%
Cadence Mineral (KDNC)	3.95	11.27%

Share	Price	Change
polarean (POLX)	0.11	-24.14%
Futura Medical (FUM)	1.30	-17.72%
Caledonian Hold (CHP)	0.003	-14.29%
Tap Global (TAP)	2.05	-12.77%
Touchstone Exploration (TXP)	6.10	-12.68%

Share	Price	Volume
Quantum Helium (QHE)	0.0245	1,180,054,188
Caledonian Hold (CHP)	0.003	1,130,368,274
Alba Mineral Resources (ALBA)	0.0155	697,908,621
UK Oil & Gas (UKOG)	0.0225	518,057,643
Empyrean (EME)	0.135	425,756,418