Watkin Jones Share History

Watkin Jones Share Price history. The following table shows end-of-day data WJG historical share prices for Watkin Jones, 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.

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

Date	Open	High	Low	Close	Volume
2026-09-22	15.20	15.54	15.20	15.20	355,358
2026-09-21	15.60	15.88	15.40	15.56	310,461
2026-09-18	15.52	15.60	15.30	15.56	1,233,955
2026-09-17	15.70	15.94	15.50	15.50	698,391
2026-09-16	16.10	16.10	15.50	15.50	1,133,578
2026-09-15	15.70	15.82	15.50	15.50	365,889
2026-09-14	15.90	15.96	15.80	15.80	375,134
2026-09-11	16.00	16.16	15.80	16.04	589,289
2026-09-10	16.12	16.12	15.88	15.94	1,049,197
2026-09-09	16.20	16.20	16.10	16.10	944,932
2026-09-08	16.10	16.58	16.10	16.36	730,892
2026-09-07	17.00	17.00	16.08	16.08	821,787
2026-09-04	17.00	17.00	16.50	16.50	459,751
2026-09-03	16.30	17.48	16.10	16.86	2,555,378
2026-09-02	16.00	16.30	15.22	16.30	15,199,376
2026-09-01	16.40	16.42	15.74	16.04	5,488,297
2026-08-31	15.40	15.40	15.40	15.40	0
2026-08-28	17.38	17.38	15.40	15.40	8,884,525
2026-08-27	18.00	18.18	17.70	18.00	1,662,896
2026-08-26	17.80	17.80	17.50	17.50	740,540
2026-08-25	17.42	17.70	17.22	17.36	1,572,322
2026-08-24	18.00	18.00	17.30	17.32	588,366
2026-08-21	17.74	17.74	17.60	17.60	591,360
2026-08-20	17.78	18.00	17.70	18.00	1,436,695
2026-08-19	17.74	17.74	17.04	17.50	1,305,687
2026-08-18	18.10	18.10	17.74	17.96	235,888
2026-08-17	17.90	18.10	17.90	17.96	299,059
2026-08-14	17.92	18.10	17.82	18.10	171,288
2026-08-13	17.80	18.08	17.72	18.00	232,960
2026-08-12	18.00	18.00	17.62	18.00	591,187
2026-08-11	18.20	18.20	17.80	18.20	314,940
2026-08-10	18.00	18.00	17.82	17.82	445,706
2026-08-07	17.80	18.00	17.80	18.00	427,378
2026-08-06	17.80	18.20	17.50	18.20	614,388
2026-08-05	17.80	18.00	17.80	17.88	534,563
2026-08-04	17.90	18.00	17.80	18.00	253,899
2026-08-03	18.00	18.08	17.80	18.08	875,331
2026-07-31	18.40	18.40	18.00	18.00	733,581
2026-07-30	18.36	18.50	18.20	18.50	574,593
2026-07-29	18.20	18.48	18.00	18.04	857,549
2026-07-28	18.30	18.42	18.00	18.18	428,610
2026-07-27	19.06	19.06	18.30	18.30	636,112
2026-07-24	18.40	18.72	18.30	18.40	570,043
2026-07-23	18.42	18.62	18.30	18.40	351,927
2026-07-22	18.40	18.58	18.36	18.50	1,713,533
2026-07-21	17.96	18.50	17.80	18.34	2,241,736
2026-07-20	18.72	18.72	17.88	17.88	1,087,339
2026-07-17	18.90	19.00	18.60	18.76	872,105
2026-07-16	18.78	19.00	18.44	18.44	443,787
2026-07-15	19.00	19.10	18.72	18.78	856,439
2026-07-14	19.00	19.40	18.72	18.72	168,992
2026-07-13	18.72	19.60	18.72	18.86	944,926
2026-07-10	18.70	18.70	18.50	18.50	247,407
2026-07-09	19.98	19.98	18.54	18.54	230,628
2026-07-08	19.38	19.38	18.52	18.52	497,037
2026-07-07	19.50	19.50	19.00	19.00	450,277
2026-07-06	19.30	19.30	19.00	19.00	232,416
2026-07-03	20.50	20.50	19.00	19.00	667,594
2026-07-02	19.00	19.18	18.64	18.64	214,567
2026-07-01	18.80	19.38	18.50	19.34	231,688
2026-06-30	18.30	18.78	18.30	18.50	563,036
2026-06-29	19.60	19.60	18.32	18.50	1,244,147
2026-06-26	19.10	19.10	18.66	18.66	473,356
2026-06-25	19.84	19.84	18.70	18.70	1,316,977
2026-06-24	18.50	19.76	18.50	19.76	723,030
2026-06-23	18.80	19.04	18.50	18.50	677,144
2026-06-22	20.50	20.50	18.52	18.52	622,875
2026-06-19	19.50	19.90	19.30	19.44	586,761
2026-06-18	19.70	19.70	18.90	19.52	1,130,981
2026-06-17	19.80	20.35	19.66	19.66	261,008
2026-06-16	19.80	20.30	19.56	19.56	330,309
2026-06-15	21.45	21.60	19.50	19.50	468,305
2026-06-12	19.80	20.00	19.50	19.50	931,016
2026-06-11	19.70	20.15	19.50	19.50	154,750
2026-06-10	20.80	20.80	19.50	19.50	823,777
2026-06-09	21.65	21.65	19.60	19.60	725,358
2026-06-08	21.90	21.90	19.80	19.80	548,855
2026-06-05	20.15	20.80	20.00	20.00	908,801
2026-06-04	21.90	21.90	20.05	20.30	1,197,620
2026-06-03	21.90	21.90	21.15	21.15	372,528
2026-06-02	21.50	22.05	21.50	21.55	456,211
2026-06-01	21.75	22.20	21.40	21.40	491,352
2026-05-29	22.00	22.35	21.90	22.05	750,484
2026-05-28	21.75	22.30	21.75	22.00	777,707
2026-05-27	22.55	22.55	21.00	21.75	2,682,920
2026-05-26	22.55	23.35	22.55	22.85	442,681
2026-05-25	22.50	22.50	22.50	22.50	0
2026-05-22	22.50	22.90	22.30	22.50	591,766
2026-05-21	22.00	23.15	22.00	22.30	843,584
2026-05-20	24.00	24.00	22.00	22.10	651,814
2026-05-19	23.80	23.80	23.80	23.80	533,071
2026-05-18	21.90	22.00	21.65	21.65	467,154
2026-05-15	21.75	22.45	21.75	21.85	307,521
2026-05-14	22.05	22.10	21.80	22.10	602,222
2026-05-13	21.75	22.50	21.60	22.00	838,320
2026-05-12	22.50	23.05	22.00	23.05	231,440
2026-05-11	22.45	22.45	21.70	22.00	723,290
2026-05-08	23.95	23.95	22.30	22.85	536,529
2026-05-07	23.00	23.00	22.50	22.50	326,861
2026-05-06	22.55	23.30	22.50	23.00	252,603
2026-05-05	22.65	22.65	21.80	22.30	743,783
2026-05-04	22.40	22.40	22.40	22.40	0
2026-05-01	22.85	22.90	22.40	22.40	517,967
2026-04-30	23.10	23.10	22.15	22.50	874,364
2026-04-29	23.50	23.50	22.50	22.50	869,133
2026-04-28	23.00	23.10	23.00	23.10	418,413
2026-04-27	23.70	23.70	23.00	23.00	551,831
2026-04-24	23.60	23.60	22.20	22.60	1,280,655
2026-04-23	24.45	24.45	22.50	23.20	6,005,029
2026-04-22	24.90	24.90	24.50	24.85	580,052
2026-04-21	25.05	25.50	24.95	25.00	714,924
2026-04-20	25.55	25.55	25.00	25.00	317,100
2026-04-17	25.55	26.00	25.55	25.60	888,437
2026-04-16	25.05	25.70	25.05	25.55	669,377
2026-04-15	25.80	25.80	25.35	25.50	335,079
2026-04-14	25.50	25.80	25.50	25.50	674,284
2026-04-13	26.00	26.00	25.50	25.50	454,678
2026-04-10	25.85	26.25	25.85	25.85	630,030
2026-04-09	26.80	26.80	25.80	25.80	579,638
2026-04-08	26.75	27.45	26.50	26.70	691,578
2026-04-07	25.00	26.05	25.00	25.60	461,406
2026-04-06	25.50	25.50	25.50	25.50	0
2026-04-03	25.50	25.50	25.50	25.50	0
2026-04-02	25.55	26.20	25.50	25.50	1,038,262
2026-04-01	25.00	27.00	25.00	25.65	1,386,632
2026-03-31	25.40	25.75	25.05	25.05	369,696
2026-03-30	26.55	26.55	25.00	25.00	724,771
2026-03-27	26.80	27.25	26.05	26.50	997,786
2026-03-26	26.40	27.05	26.40	26.60	575,557
2026-03-25	27.20	27.45	26.70	26.70	573,057
2026-03-24	27.20	27.35	26.95	26.95	6,210,075
2026-03-23	26.80	27.50	26.00	27.05	1,196,146
2026-03-20	27.85	28.00	27.00	27.00	837,438
2026-03-19	29.30	29.30	27.10	27.10	1,058,653
2026-03-18	28.80	29.30	28.30	28.30	869,846
2026-03-17	28.70	29.45	28.70	28.75	180,975
2026-03-16	29.05	29.45	28.45	28.95	765,368
2026-03-13	28.70	30.00	28.70	28.95	2,663,899
2026-03-12	29.00	29.45	28.55	29.35	1,283,442
2026-03-11	29.30	29.60	29.10	29.10	714,543
2026-03-10	30.00	30.25	29.05	29.05	470,629
2026-03-09	30.50	30.50	29.30	29.50	1,845,415
2026-03-06	32.05	32.05	30.50	30.50	1,306,264
2026-03-05	32.80	33.25	32.55	32.70	1,383,039
2026-03-04	32.55	33.15	32.25	32.90	765,781
2026-03-03	34.00	34.20	31.00	32.30	1,954,060
2026-03-02	34.00	34.65	33.00	34.15	2,014,002
2026-02-27	33.95	34.95	33.95	34.40	1,877,087
2026-02-26	32.60	33.75	32.55	33.30	1,555,039
2026-02-25	31.75	32.70	31.75	31.85	2,167,314
2026-02-24	31.80	32.25	31.65	32.05	896,736
2026-02-23	31.00	31.70	30.85	31.70	1,157,352
2026-02-20	30.95	31.70	30.55	30.80	1,942,102
2026-02-19	30.45	30.60	30.30	30.60	403,101
2026-02-18	31.00	31.00	30.30	30.30	168,905
2026-02-17	30.50	30.55	30.30	30.40	297,291
2026-02-16	30.30	31.00	30.30	30.50	393,650
2026-02-13	29.70	30.50	29.70	30.50	1,543,328
2026-02-12	29.00	29.80	29.00	29.70	829,095
2026-02-11	29.15	29.35	29.00	29.30	858,878
2026-02-10	29.00	29.30	28.85	28.90	881,188
2026-02-09	28.65	28.95	28.50	28.50	256,651
2026-02-06	28.55	29.00	28.50	28.75	321,875
2026-02-05	29.00	29.00	28.50	28.85	956,083
2026-02-04	29.00	29.00	28.70	28.70	233,102
2026-02-03	29.00	29.35	28.60	28.80	1,252,561
2026-02-02	28.70	29.90	28.70	29.25	300,922
2026-01-30	29.45	29.50	28.90	29.05	431,189
2026-01-29	28.10	29.50	28.10	29.50	865,063
2026-01-28	29.50	29.50	28.50	28.70	786,223
2026-01-27	29.20	29.30	28.50	28.50	1,767,886
2026-01-26	29.20	29.30	29.20	29.20	561,974
2026-01-23	29.65	29.70	29.20	29.30	230,815
2026-01-22	29.50	29.65	29.20	29.20	232,233
2026-01-21	29.50	29.50	29.40	29.40	186,915
2026-01-20	29.30	29.40	29.20	29.30	965,028
2026-01-19	29.00	29.30	29.00	29.30	438,776
2026-01-16	29.60	29.60	29.30	29.40	579,052
2026-01-15	29.00	29.35	28.60	29.35	741,114
2026-01-14	29.00	29.00	28.65	28.80	308,632
2026-01-13	29.00	29.00	28.80	29.00	948,387
2026-01-12	28.40	29.30	28.40	28.85	742,819
2026-01-09	29.10	29.10	28.70	28.70	147,765
2026-01-08	29.15	29.30	29.00	29.00	217,549
2026-01-07	28.60	29.60	28.60	29.10	549,935
2026-01-06	29.20	29.45	29.15	29.25	236,128
2026-01-05	29.40	29.65	29.25	29.25	516,253
2026-01-02	29.20	29.65	29.15	29.65	420,481
2026-01-01	29.40	29.40	29.40	29.40	0
2025-12-31	29.50	29.80	29.40	29.40	172,192
2025-12-30	30.00	30.00	29.30	29.30	395,154
2025-12-29	28.40	29.25	28.40	28.90	862,816
2025-12-26	28.65	28.65	28.65	28.65	0
2025-12-25	28.65	28.65	28.65	28.65	0
2025-12-24	28.40	28.65	28.40	28.65	309,758
2025-12-23	28.50	28.75	28.45	28.55	591,810
2025-12-22	30.00	30.00	28.20	28.50	1,128,356
2025-12-19	28.50	28.90	28.50	28.60	450,382
2025-12-18	28.20	28.60	28.20	28.30	525,472
2025-12-17	27.75	28.30	27.70	27.85	994,658
2025-12-16	27.00	27.55	27.00	27.30	824,063
2025-12-15	27.10	27.85	26.80	27.60	827,238
2025-12-12	27.80	27.80	26.50	26.50	736,749
2025-12-11	26.95	27.50	26.90	27.20	427,895
2025-12-10	27.05	27.40	27.00	27.00	462,764
2025-12-09	27.45	27.45	27.00	27.00	464,695
2025-12-08	28.20	28.25	27.40	27.50	556,954
2025-12-05	27.60	28.60	27.60	27.80	244,045
2025-12-04	27.60	28.10	27.50	27.50	234,410
2025-12-03	27.60	27.90	27.50	27.50	67,803
2025-12-02	28.00	28.60	27.30	27.60	447,774
2025-12-01	28.00	28.55	27.60	28.35	189,528
2025-11-28	27.70	28.00	27.70	28.00	224,890
2025-11-27	27.50	28.00	27.50	27.65	514,866
2025-11-26	27.50	27.65	26.60	27.45	468,284
2025-11-25	27.50	28.00	27.40	28.00	961,230
2025-11-24	25.50	27.65	25.50	27.50	435,554
2025-11-21	25.60	26.85	25.60	26.40	1,353,031
2025-11-20	26.80	26.90	25.95	25.95	560,068
2025-11-19	26.95	27.00	26.00	26.00	518,465
2025-11-18	27.00	27.20	26.70	27.00	212,453
2025-11-17	27.40	27.70	27.20	27.35	302,335
2025-11-14	27.50	27.85	26.80	27.40	813,913
2025-11-13	28.00	28.30	27.75	27.75	617,280
2025-11-12	27.00	28.25	27.00	27.65	403,618
2025-11-11	27.60	27.95	27.40	27.65	980,903
2025-11-10	28.15	28.20	27.15	27.15	700,789
2025-11-07	28.05	28.60	27.50	27.85	494,272
2025-11-06	28.25	28.95	28.15	28.15	599,696
2025-11-05	28.20	29.85	28.20	28.95	359,292
2025-11-04	28.05	28.45	28.00	28.00	425,586
2025-11-03	28.60	29.00	28.35	28.35	557,943
2025-10-31	29.30	29.30	28.55	28.55	417,632
2025-10-30	29.00	29.85	29.00	29.70	237,115
2025-10-29	30.40	30.40	29.50	29.60	330,606
2025-10-28	29.55	29.95	29.30	29.70	547,228
2025-10-27	30.00	31.05	29.55	29.80	1,041,179
2025-10-24	29.75	31.00	29.20	31.00	1,010,052
2025-10-23	30.40	30.50	30.00	30.00	441,338
2025-10-22	29.50	30.40	29.50	30.00	1,122,681
2025-10-21	29.95	31.45	29.85	29.85	702,065
2025-10-20	31.95	31.95	30.80	31.40	249,780
2025-10-17	31.50	31.50	30.45	30.85	750,441
2025-10-16	32.20	32.50	31.35	31.35	319,582
2025-10-15	31.50	32.30	31.50	32.30	320,851
2025-10-14	32.05	32.40	31.95	32.20	403,000
2025-10-13	31.00	31.90	30.80	31.90	463,630
2025-10-10	32.00	32.00	31.05	31.25	458,444
2025-10-09	32.30	32.70	32.15	32.70	207,241
2025-10-08	32.50	32.80	32.20	32.20	315,659
2025-10-07	33.20	33.20	32.20	32.20	791,279
2025-10-06	33.05	33.25	33.05	33.25	1,101,406
2025-10-03	33.00	33.00	32.95	33.00	264,428
2025-10-02	33.90	34.25	32.75	32.80	1,083,002
2025-10-01	33.30	34.50	33.30	33.75	1,041,681
2025-09-30	31.20	35.10	31.15	34.00	3,723,413
2025-09-29	30.70	31.35	29.80	29.90	1,592,477
2025-09-26	30.40	30.90	30.05	30.70	461,435
2025-09-25	30.00	31.35	30.00	30.95	529,072
2025-09-24	30.05	31.80	30.05	31.10	717,029
2025-09-23	30.75	31.35	30.65	30.65	431,829
2025-09-22	30.80	31.30	30.45	30.60	1,159,069
2025-09-19	30.90	31.45	30.60	31.15	334,382
2025-09-18	31.05	31.70	30.55	30.80	634,711
2025-09-17	31.05	32.30	31.00	32.30	407,053
2025-09-16	31.20	31.45	30.30	31.00	256,508
2025-09-15	31.95	31.95	30.80	30.80	540,234
2025-09-12	31.20	32.00	30.70	30.70	806,039
2025-09-11	30.05	32.50	29.95	31.20	916,459
2025-09-10	30.20	30.35	29.80	30.35	346,613
2025-09-09	29.50	30.00	29.50	29.95	340,580
2025-09-08	29.75	30.00	29.55	30.00	393,710
2025-09-05	27.50	30.55	27.50	30.55	2,151,237
2025-09-04	27.60	27.75	27.60	27.60	1,128,915
2025-09-03	27.60	27.60	27.60	27.60	1,586,764
2025-09-02	28.90	28.90	28.00	28.00	6,495,208
2025-09-01	28.10	28.50	27.95	28.25	4,919,835
2025-08-29	28.20	28.20	28.20	28.20	269,385
2025-08-28	28.40	28.65	28.05	28.20	1,312,812
2025-08-27	28.20	28.40	28.20	28.40	511,421
2025-08-26	28.00	28.00	28.00	28.00	637,758
2025-08-25	28.10	28.10	28.10	28.10	0
2025-08-22	28.25	28.25	28.10	28.10	660,995
2025-08-21	27.80	28.70	27.80	28.70	667,117
2025-08-20	28.00	28.55	27.70	28.00	951,089
2025-08-19	27.70	28.15	27.70	28.00	782,253
2025-08-18	29.00	29.00	27.90	28.05	1,241,241
2025-08-15	28.50	29.00	27.80	29.00	341,147
2025-08-14	27.70	28.10	27.70	28.10	532,942
2025-08-13	27.70	28.20	27.70	27.75	461,493
2025-08-12	28.10	28.75	27.90	28.25	1,032,329
2025-08-11	28.10	28.10	27.80	27.80	1,372,432
2025-08-08	28.70	28.95	28.30	28.30	1,078,867
2025-08-07	26.60	28.20	26.60	28.05	925,491
2025-08-06	26.95	27.70	26.50	26.65	1,346,461
2025-08-05	25.90	26.60	25.50	26.60	708,805
2025-08-04	25.35	25.40	25.10	25.25	287,941
2025-08-01	25.10	25.75	25.10	25.10	505,326
2025-07-31	24.80	26.00	24.75	26.00	725,639
2025-07-30	25.70	25.70	24.60	24.60	453,776
2025-07-29	23.85	25.65	23.65	25.65	1,166,737
2025-07-28	25.35	25.35	23.80	23.80	1,848,239
2025-07-25	25.40	25.50	24.90	25.35	633,315
2025-07-24	25.00	25.50	25.00	25.40	644,361
2025-07-23	25.40	25.45	25.20	25.20	495,335
2025-07-22	25.30	25.95	25.00	25.50	393,368
2025-07-21	24.90	25.50	24.85	25.15	1,508,133
2025-07-18	25.50	25.50	24.50	24.75	954,244
2025-07-17	26.75	26.90	24.75	24.75	3,366,689
2025-07-16	27.30	27.30	26.75	26.75	805,416
2025-07-15	26.80	27.55	26.05	27.45	1,616,087
2025-07-14	27.35	27.40	26.45	26.80	782,622
2025-07-11	27.80	28.00	27.25	27.25	850,450
2025-07-10	27.60	28.10	27.50	28.00	541,004
2025-07-09	27.40	28.10	27.20	27.80	1,226,600
2025-07-08	28.00	28.00	27.00	27.45	680,388
2025-07-07	28.30	28.30	27.25	27.50	980,036
2025-07-04	28.00	28.15	27.65	28.10	832,608
2025-07-03	28.15	28.65	28.00	28.15	450,285
2025-07-02	28.30	28.30	27.75	28.20	850,770
2025-07-01	28.80	28.80	27.85	28.50	792,235
2025-06-30	28.50	28.50	27.65	28.05	1,188,558
2025-06-27	28.55	29.00	28.30	28.85	356,394
2025-06-26	28.00	29.20	28.00	28.50	716,432
2025-06-25	28.35	28.40	27.20	27.60	1,113,858
2025-06-24	28.05	28.75	28.00	28.70	1,006,972
2025-06-23	28.00	28.35	27.60	28.05	1,334,111
2025-06-20	28.35	29.00	28.30	28.40	342,063
2025-06-19	29.50	29.50	28.20	28.50	1,514,575
2025-06-18	29.80	29.80	29.10	29.50	5,010,180
2025-06-17	29.70	29.90	29.30	29.50	1,271,857
2025-06-16	29.20	30.25	29.00	29.80	1,790,695
2025-06-13	30.45	30.45	28.60	29.20	2,402,337
2025-06-12	30.75	30.75	30.55	30.60	219,632
2025-06-11	31.00	31.40	30.00	30.00	1,452,238
2025-06-10	29.75	30.90	29.75	30.40	1,780,479
2025-06-09	29.00	29.45	28.95	29.40	540,447
2025-06-06	29.20	29.20	28.40	28.75	1,106,215
2025-06-05	29.60	29.80	28.90	29.00	1,097,386
2025-06-04	29.00	29.85	28.70	29.50	2,889,206
2025-06-03	30.00	30.80	29.00	29.20	2,822,175
2025-06-02	29.20	30.35	28.55	30.05	2,049,902
2025-05-30	29.50	30.30	28.10	28.30	3,353,935
2025-05-29	32.80	32.80	28.60	29.60	9,210,883
2025-05-28	35.65	35.85	34.50	35.75	3,414,041
2025-05-27	36.30	37.25	35.50	35.50	3,896,245
2025-05-26	37.05	37.05	37.05	37.05	0
2025-05-23	37.60	39.75	36.65	37.05	1,836,321
2025-05-22	37.90	37.90	37.00	37.40	443,826
2025-05-21	38.50	38.60	36.95	38.60	1,452,061
2025-05-20	39.00	40.30	38.00	38.90	1,694,483
2025-05-19	36.10	39.30	36.10	39.15	1,532,383
2025-05-16	36.40	36.75	36.15	36.50	674,516
2025-05-15	37.50	38.00	36.20	36.60	769,671
2025-05-14	38.05	38.55	37.00	37.00	658,547
2025-05-13	40.00	40.00	38.00	38.85	1,350,164
2025-05-12	37.10	40.80	37.10	39.45	2,946,173
2025-05-09	34.70	37.50	34.70	37.20	2,018,003
2025-05-08	33.30	35.20	33.30	34.50	2,093,341
2025-05-07	33.40	33.50	32.95	32.95	468,355
2025-05-06	33.55	34.80	32.80	33.45	1,859,285
2025-05-05	33.00	33.00	33.00	33.00	0
2025-05-02	32.05	33.50	32.00	33.00	1,634,231
2025-05-01	31.35	32.45	31.20	32.00	1,425,997
2025-04-30	32.00	32.10	30.90	31.30	1,274,041
2025-04-29	33.05	33.05	30.50	31.55	4,865,484
2025-04-28	33.95	33.95	33.00	33.00	505,901
2025-04-25	33.05	33.40	33.05	33.15	547,759
2025-04-24	32.60	33.45	32.60	33.10	859,623
2025-04-23	32.30	33.00	32.30	32.55	888,748
2025-04-22	31.65	32.30	31.00	32.30	808,861
2025-04-21	31.50	31.50	31.50	31.50	0
2025-04-18	31.50	31.50	31.50	31.50	0
2025-04-17	32.50	35.60	31.00	31.50	2,490,761
2025-04-16	31.00	34.00	30.05	34.00	1,467,500
2025-04-15	27.20	30.65	27.20	30.65	2,014,837
2025-04-14	27.95	29.00	26.40	27.60	1,638,872
2025-04-11	26.05	26.85	25.65	26.20	625,209
2025-04-10	28.95	29.05	25.40	25.40	2,379,470
2025-04-09	27.05	28.60	26.85	27.75	2,668,611
2025-04-08	28.50	28.85	28.25	28.80	1,115,864
2025-04-07	26.80	27.85	24.05	27.50	1,898,280
2025-04-04	27.55	27.55	23.90	26.80	2,400,143
2025-04-03	28.00	28.65	27.80	28.50	1,253,366
2025-04-02	30.30	30.30	27.30	27.50	1,401,940
2025-04-01	31.75	31.75	29.15	29.70	640,840
2025-03-31	30.55	31.70	30.00	30.05	1,221,850
2025-03-28	30.85	31.00	30.50	30.90	404,686
2025-03-27	31.05	31.40	30.85	31.00	395,432
2025-03-26	31.95	31.95	30.65	31.00	485,157
2025-03-25	32.00	32.00	31.00	31.15	406,600
2025-03-24	31.95	31.95	30.20	30.80	359,560
2025-03-21	31.15	31.50	30.70	31.05	2,648,851
2025-03-20	31.45	31.50	31.20	31.40	595,960
2025-03-19	31.95	32.00	31.15	31.15	569,390
2025-03-18	31.95	32.00	31.50	32.00	424,839
2025-03-17	31.30	31.45	30.95	30.95	1,117,494
2025-03-14	31.95	31.95	30.90	31.05	608,034
2025-03-13	32.05	32.05	30.30	31.15	2,507,979
2025-03-12	32.55	34.00	32.00	32.00	1,706,932
2025-03-11	31.50	32.80	31.20	32.50	1,895,633
2025-03-10	30.10	31.00	30.05	31.00	859,389
2025-03-07	30.50	30.55	30.20	30.20	389,185
2025-03-06	30.00	30.65	29.30	30.20	490,533
2025-03-05	30.05	31.15	30.00	30.15	261,504
2025-03-04	31.25	31.25	29.95	30.00	1,022,744
2025-03-03	30.20	30.75	30.00	30.40	468,938
2025-02-28	30.10	31.15	29.90	30.15	985,919
2025-02-27	30.65	31.25	30.00	31.25	3,002,735
2025-02-26	32.05	32.05	31.20	31.20	420,803
2025-02-25	32.70	32.70	31.20	31.55	396,403
2025-02-24	31.55	31.70	31.00	31.70	1,298,551
2025-02-21	32.00	32.10	31.40	32.10	346,031
2025-02-20	33.95	33.95	31.50	31.50	681,735
2025-02-19	34.95	34.95	32.45	32.85	648,077
2025-02-18	33.70	34.90	32.05	34.50	1,659,261
2025-02-17	34.75	36.00	33.65	34.05	2,687,690
2025-02-14	34.30	34.45	32.60	33.00	1,720,660
2025-02-13	34.15	35.00	33.45	34.00	1,244,068
2025-02-12	32.35	34.15	32.30	33.75	2,272,541
2025-02-11	30.10	31.75	30.10	31.35	1,479,578
2025-02-10	31.80	32.05	29.55	29.55	1,854,060
2025-02-07	32.80	32.80	31.05	31.50	1,412,888
2025-02-06	33.95	33.95	33.00	33.00	1,107,826
2025-02-05	33.10	35.15	33.10	33.15	1,121,752
2025-02-04	34.05	35.00	33.95	34.60	1,649,933
2025-02-03	32.35	34.00	31.60	33.75	5,229,737
2025-01-31	31.25	33.70	31.05	32.40	4,703,210
2025-01-30	31.00	32.85	31.00	31.45	1,534,571
2025-01-29	33.20	33.20	30.70	31.20	3,115,581
2025-01-28	31.50	36.70	30.70	32.70	6,627,610
2025-01-27	28.95	31.90	28.55	31.50	9,657,121
2025-01-24	25.00	29.20	24.80	29.20	6,806,489
2025-01-23	21.60	25.45	21.60	25.45	12,787,373
2025-01-22	20.30	20.30	19.84	19.84	940,276
2025-01-21	20.15	20.15	19.74	20.00	1,240,875
2025-01-20	19.82	20.05	19.70	20.00	514,034
2025-01-17	20.50	20.50	19.90	20.00	827,311
2025-01-16	19.72	19.88	19.58	19.68	394,594
2025-01-15	20.95	20.95	19.70	19.80	970,244
2025-01-14	19.74	19.98	19.70	19.80	472,640
2025-01-13	19.94	19.94	19.56	19.72	677,602
2025-01-10	20.25	20.30	19.80	19.80	305,304
2025-01-09	19.42	19.98	19.42	19.98	444,300
2025-01-08	20.00	20.00	19.22	19.64	3,812,231
2025-01-07	20.80	21.00	19.70	19.70	1,238,552
2025-01-06	20.70	20.80	20.40	20.60	1,143,526
2025-01-03	20.60	20.60	20.35	20.55	304,232
2025-01-02	20.50	20.95	20.25	20.60	221,279
2025-01-01	20.00	20.00	20.00	20.00	0
2024-12-31	19.60	20.00	19.60	20.00	161,759
2024-12-30	19.98	20.95	19.48	19.82	598,378
2024-12-27	19.60	20.75	19.60	19.96	712,297
2024-12-26	19.60	19.60	19.60	19.60	0
2024-12-25	19.60	19.60	19.60	19.60	0
2024-12-24	19.00	20.65	19.00	19.60	1,326,684
2024-12-23	18.02	18.70	18.02	18.58	1,257,381
2024-12-20	18.48	19.00	17.84	18.40	3,022,406
2024-12-19	19.20	19.34	18.74	19.10	840,519
2024-12-18	19.72	20.45	19.52	19.80	355,737
2024-12-17	19.66	20.10	19.46	19.68	986,976
2024-12-16	19.92	20.30	19.60	19.60	1,139,636
2024-12-13	19.52	19.72	19.30	19.44	780,607
2024-12-12	19.00	20.85	19.00	19.76	790,906
2024-12-11	19.78	19.92	19.50	19.72	1,109,024
2024-12-10	20.00	20.00	19.52	19.76	574,844
2024-12-09	20.00	20.70	19.80	19.90	569,428
2024-12-06	19.80	20.10	19.50	20.00	1,671,437
2024-12-05	20.30	20.85	19.80	19.80	957,847
2024-12-04	20.35	20.85	20.30	20.50	564,312
2024-12-03	21.80	21.80	20.20	20.60	1,412,772
2024-12-02	21.80	22.45	21.20	21.80	684,243
2024-11-29	21.25	21.70	21.25	21.70	2,229,652
2024-11-28	21.80	21.90	21.50	21.50	816,511
2024-11-27	21.30	21.80	21.30	21.60	527,780
2024-11-26	21.55	22.00	21.30	21.85	1,775,786
2024-11-25	21.00	21.40	21.00	21.40	559,469
2024-11-22	20.85	21.20	20.75	21.20	409,393
2024-11-21	20.70	21.25	20.40	20.85	1,814,369
2024-11-20	23.05	23.05	20.00	20.40	3,601,890
2024-11-19	23.70	24.25	23.00	23.00	926,304
2024-11-18	23.85	23.90	23.65	23.75	430,936
2024-11-15	24.60	24.60	23.90	23.95	698,277
2024-11-14	24.25	24.45	24.00	24.05	584,239
2024-11-13	25.50	25.50	24.25	24.25	716,283
2024-11-12	24.00	24.90	24.00	24.70	945,212
2024-11-11	25.50	25.50	24.80	25.05	500,661
2024-11-08	25.50	25.50	24.80	24.85	1,336,756
2024-11-07	25.45	25.45	24.85	24.85	736,572
2024-11-06	27.60	27.60	25.60	25.70	597,961
2024-11-05	26.35	26.95	26.00	26.05	611,988
2024-11-04	26.35	26.35	25.85	26.30	397,461
2024-11-01	26.55	27.55	26.20	26.30	294,592
2024-10-31	27.05	27.05	25.70	26.05	952,927
2024-10-30	25.35	26.60	25.30	26.20	1,342,247
2024-10-29	28.00	28.00	25.75	26.35	581,666
2024-10-28	27.50	27.50	26.55	26.70	962,561
2024-10-25	28.00	28.00	26.45	26.70	2,197,361
2024-10-24	27.75	27.75	26.65	26.80	610,167
2024-10-23	27.45	27.60	27.10	27.10	512,624
2024-10-22	27.70	27.90	27.10	27.45	597,418
2024-10-21	27.50	27.80	26.35	27.30	671,557
2024-10-18	27.70	27.80	26.80	27.70	731,118
2024-10-17	27.15	27.50	26.75	27.40	815,238
2024-10-16	27.00	27.40	25.80	26.50	670,840
2024-10-15	25.45	26.50	25.45	26.20	476,969
2024-10-14	26.00	26.45	25.65	26.40	409,179
2024-10-11	26.20	26.20	25.40	25.40	512,392
2024-10-10	26.15	26.30	25.75	26.30	517,390
2024-10-09	26.20	26.70	25.35	26.70	1,345,314
2024-10-08	26.20	27.40	26.20	26.55	621,607
2024-10-07	28.00	28.00	26.50	26.95	1,115,988
2024-10-04	27.90	29.05	27.75	28.20	1,013,588
2024-10-03	26.20	28.65	26.20	27.90	1,584,082
2024-10-02	25.70	27.00	25.10	27.00	852,664
2024-10-01	25.95	26.05	25.20	26.05	709,140
2024-09-30	26.65	26.65	25.20	25.65	1,053,325
2024-09-27	25.80	25.95	25.60	25.95	493,626
2024-09-26	26.00	26.25	25.00	26.00	697,160
2024-09-25	25.20	25.50	24.70	25.35	1,791,045
2024-09-24	26.50	26.50	25.00	25.30	993,517
2024-09-23	26.75	26.95	25.75	26.50	753,232
2024-09-20	28.00	28.00	26.70	26.95	628,013
2024-09-19	26.50	27.50	26.50	27.40	481,210
2024-09-18	27.55	27.75	26.85	27.15	531,253
2024-09-17	27.65	27.85	27.45	27.50	666,538
2024-09-16	28.20	28.20	27.10	27.50	856,363
2024-09-13	27.00	27.95	27.00	27.50	1,459,332
2024-09-12	27.45	27.50	27.05	27.35	531,421
2024-09-11	27.85	28.40	27.15	27.15	723,943
2024-09-10	29.00	29.00	27.75	27.85	848,981
2024-09-09	28.00	28.00	26.05	27.80	1,275,476
2024-09-06	27.05	28.30	26.30	26.30	1,461,173
2024-09-05	27.05	28.80	27.05	27.80	473,904
2024-09-04	28.00	29.30	28.00	28.45	370,791
2024-09-03	28.30	29.50	28.10	28.40	843,111
2024-09-02	30.00	30.30	28.25	28.55	1,447,229
2024-08-30	29.50	30.20	29.25	30.00	1,738,863
2024-08-29	29.20	29.25	28.85	29.00	627,394
2024-08-28	29.65	30.30	28.80	29.20	1,650,137
2024-08-27	30.40	31.00	29.25	29.80	2,126,453
2024-08-26	29.75	29.75	29.75	29.75	0
2024-08-23	30.50	32.05	29.00	29.75	4,883,403
2024-08-22	35.00	35.95	30.30	30.40	7,201,178
2024-08-21	37.00	37.05	33.35	34.20	12,417,845
2024-08-20	51.20	52.00	50.00	50.90	222,815
2024-08-19	49.80	52.60	49.80	51.90	370,888
2024-08-16	50.60	51.40	49.00	49.45	347,056
2024-08-15	49.00	51.00	48.95	50.60	1,214,142
2024-08-14	48.05	49.00	47.60	49.00	480,755
2024-08-13	48.65	49.00	48.05	48.20	622,397
2024-08-12	49.70	49.70	49.00	49.00	362,533
2024-08-09	49.35	50.90	49.35	50.90	207,941
2024-08-08	49.20	49.55	48.65	49.55	231,077
2024-08-07	49.60	49.60	48.60	49.25	309,756
2024-08-06	48.50	49.40	48.15	49.00	407,766
2024-08-05	49.05	49.05	47.00	48.30	524,491
2024-08-02	50.90	51.30	49.60	50.20	346,032
2024-08-01	50.10	51.80	49.80	51.60	471,266
2024-07-31	53.00	53.00	49.75	49.75	1,721,400
2024-07-30	55.10	55.20	51.10	52.20	2,332,821
2024-07-29	54.00	55.60	54.00	54.80	623,137
2024-07-26	50.00	53.90	50.00	53.10	276,724
2024-07-25	50.80	51.90	50.70	51.90	216,515
2024-07-24	53.20	53.20	50.00	50.80	580,006
2024-07-23	54.30	55.10	52.40	52.60	608,228
2024-07-22	54.20	55.60	54.20	54.30	275,491
2024-07-19	55.00	55.20	53.90	54.30	147,298
2024-07-18	54.90	56.00	54.80	55.60	374,461
2024-07-17	55.00	55.00	53.20	53.90	245,925
2024-07-16	54.90	55.40	53.00	53.40	568,994
2024-07-15	55.00	55.70	52.40	55.50	656,075
2024-07-12	52.00	55.00	51.30	55.00	1,356,601
2024-07-11	50.20	51.50	49.30	51.40	1,126,372
2024-07-10	51.20	52.00	50.20	50.30	733,116
2024-07-09	52.40	52.40	51.00	51.00	483,797
2024-07-08	48.45	52.60	48.45	52.50	846,065
2024-07-05	49.00	49.05	48.05	48.95	387,242
2024-07-04	47.00	48.15	47.00	47.95	364,143
2024-07-03	45.00	46.90	45.00	46.90	374,255
2024-07-02	44.85	45.00	44.00	45.00	176,734
2024-07-01	45.05	45.30	45.00	45.00	772,922
2024-06-28	45.55	45.60	44.80	44.90	1,379,939
2024-06-27	44.00	45.45	43.60	45.00	445,135
2024-06-26	44.50	44.60	43.15	43.15	756,976
2024-06-25	46.50	46.50	44.50	44.50	544,956
2024-06-24	47.95	47.95	46.35	46.65	277,725
2024-06-21	47.75	47.90	46.80	47.55	259,724
2024-06-20	47.40	47.65	47.05	47.35	175,086
2024-06-19	47.00	47.10	46.05	46.80	388,630
2024-06-18	45.00	47.35	45.00	46.95	371,979
2024-06-17	45.00	47.00	45.00	46.60	306,195
2024-06-14	45.70	45.90	45.00	45.75	417,711
2024-06-13	47.30	47.30	45.30	46.25	371,410
2024-06-12	47.00	47.30	46.05	47.10	653,834
2024-06-11	49.10	49.10	46.75	46.90	1,059,312
2024-06-10	48.25	48.25	47.00	48.05	520,421
2024-06-07	48.00	48.90	47.80	48.50	657,711
2024-06-06	48.35	49.55	48.35	48.70	307,173
2024-06-05	48.30	49.20	48.25	48.95	492,348
2024-06-04	47.75	49.35	47.75	48.85	1,209,816
2024-06-03	48.25	49.95	47.20	47.75	705,989
2024-05-31	46.60	49.10	46.60	48.70	459,879
2024-05-30	46.00	49.15	46.00	48.50	1,415,146
2024-05-29	50.10	50.10	46.70	46.95	1,072,044
2024-05-28	51.10	51.70	50.50	50.50	415,910
2024-05-27	50.90	50.90	50.90	50.90	0
2024-05-24	51.30	52.10	50.00	50.90	833,720
2024-05-23	52.20	52.40	51.00	52.00	686,192
2024-05-22	50.20	51.60	49.50	50.90	550,481
2024-05-21	55.90	55.90	48.25	50.50	2,357,433
2024-05-20	53.50	53.60	52.50	53.60	414,247
2024-05-17	53.60	53.60	51.80	52.30	645,379
2024-05-16	53.00	53.00	52.30	52.60	485,555
2024-05-15	48.90	52.70	48.90	52.70	587,614
2024-05-14	49.75	50.40	49.00	50.30	418,912
2024-05-13	50.10	50.20	49.05	49.35	639,317
2024-05-10	49.00	50.30	49.00	50.20	722,572
2024-05-09	48.85	48.85	46.90	48.85	526,644
2024-05-08	49.00	49.00	47.00	47.35	457,748
2024-05-07	47.00	48.15	45.15	48.15	1,440,273
2024-05-06	45.20	45.20	45.20	45.20	0
2024-05-03	46.75	46.75	44.00	45.20	631,728
2024-05-02	47.00	47.00	44.00	44.55	357,496
2024-05-01	44.80	45.10	44.00	44.80	287,776
2024-04-30	46.65	46.65	44.60	44.60	791,638
2024-04-29	44.95	46.10	44.60	45.60	624,215
2024-04-26	44.50	44.65	43.50	44.25	436,469
2024-04-25	44.00	44.30	43.50	43.50	542,893
2024-04-24	45.75	45.75	42.80	43.10	1,063,154
2024-04-23	42.55	44.25	41.35	44.00	2,216,326
2024-04-22	40.30	41.00	40.15	40.40	1,025,052
2024-04-19	40.00	40.60	39.85	40.10	382,199
2024-04-18	39.80	40.05	39.55	39.90	330,930
2024-04-17	39.90	40.10	39.40	39.45	461,282
2024-04-16	40.30	40.90	39.60	39.90	890,903
2024-04-15	42.55	42.55	40.85	40.85	979,394
2024-04-12	42.70	42.70	41.40	41.55	727,678
2024-04-11	40.75	41.60	40.50	41.05	1,033,739
2024-04-10	41.80	42.35	40.55	41.10	996,294
2024-04-09	41.05	41.80	41.05	41.60	838,855
2024-04-08	40.60	41.75	40.55	41.15	1,407,169
2024-04-05	41.35	41.40	40.05	40.35	583,529
2024-04-04	41.10	41.50	41.10	41.35	465,242
2024-04-03	40.00	41.05	39.50	40.95	1,018,268
2024-04-02	42.40	42.40	40.25	40.25	1,309,816
2024-04-01	40.70	40.70	40.70	40.70	0
2024-03-29	40.70	40.70	40.70	40.70	0
2024-03-28	43.00	43.00	40.30	40.70	1,129,530
2024-03-27	42.20	42.20	39.60	41.40	1,260,435
2024-03-26	42.00	42.60	41.70	41.70	874,572
2024-03-25	43.15	43.40	42.15	42.50	759,164
2024-03-22	44.85	45.55	43.05	43.05	783,902
2024-03-21	43.25	45.05	43.20	44.70	1,863,766
2024-03-20	42.50	43.50	42.25	43.15	841,591
2024-03-19	42.35	42.95	41.75	42.15	557,169
2024-03-18	43.00	43.00	41.75	42.35	1,300,482
2024-03-15	44.55	44.55	42.00	42.40	1,586,739
2024-03-14	44.70	45.20	44.35	44.85	724,792
2024-03-13	46.95	46.95	44.80	44.85	790,896
2024-03-12	47.90	47.90	46.50	46.50	326,557
2024-03-11	50.00	50.00	46.80	47.05	1,451,022
2024-03-08	47.15	48.35	46.20	48.15	2,725,613
2024-03-07	45.80	47.30	45.30	46.95	2,492,170
2024-03-06	45.50	46.25	44.75	45.45	683,090
2024-03-05	44.75	45.20	44.00	44.35	993,445
2024-03-04	46.90	46.90	44.40	44.60	360,887
2024-03-01	46.00	47.05	45.00	46.30	2,015,457
2024-02-29	47.45	47.70	46.30	46.80	1,688,858
2024-02-28	48.30	48.30	46.90	47.00	1,209,102
2024-02-27	50.40	50.50	48.10	48.45	501,300
2024-02-26	50.90	50.90	49.05	50.30	1,044,276
2024-02-23	50.60	51.10	49.70	50.00	798,742
2024-02-22	51.60	52.10	50.90	51.20	449,216
2024-02-21	52.00	52.00	50.70	51.20	376,168
2024-02-20	53.80	54.10	51.70	51.70	717,489
2024-02-19	53.00	53.90	52.30	53.60	474,456
2024-02-16	53.80	53.80	52.00	52.60	659,979
2024-02-15	50.10	53.10	49.80	53.00	1,042,013
2024-02-14	49.35	51.10	49.20	50.80	602,366
2024-02-13	49.65	51.30	48.95	49.65	1,506,156
2024-02-12	49.35	50.90	48.90	50.90	958,099
2024-02-09	49.00	49.90	48.30	48.75	1,897,881
2024-02-08	50.20	51.90	49.25	49.40	1,252,980
2024-02-07	52.00	52.80	51.40	51.40	757,076
2024-02-06	50.60	52.50	49.75	52.50	1,575,747
2024-02-05	51.90	52.40	50.60	50.60	899,380
2024-02-02	51.20	52.80	50.20	51.40	2,688,735
2024-02-01	49.05	51.20	48.70	50.40	2,892,725
2024-01-31	46.20	50.00	46.20	49.50	1,502,992
2024-01-30	46.45	46.70	45.60	46.20	1,417,042
2024-01-29	46.70	46.70	45.15	46.00	1,586,096
2024-01-26	48.25	48.25	46.25	46.25	1,438,309
2024-01-25	48.80	49.20	46.60	47.00	4,269,234
2024-01-24	46.10	48.65	45.20	47.70	2,156,324
2024-01-23	52.00	52.70	46.00	46.00	4,118,339
2024-01-22	51.80	52.80	51.20	52.70	984,904
2024-01-19	52.90	52.90	51.20	51.50	502,292
2024-01-18	51.30	52.60	50.80	52.10	434,557
2024-01-17	52.20	52.20	50.30	51.20	775,603
2024-01-16	55.20	55.20	52.00	52.10	733,214
2024-01-15	56.30	57.20	55.20	55.20	1,472,936
2024-01-12	56.50	57.50	55.70	57.00	1,177,198
2024-01-11	55.90	56.30	55.50	56.00	696,889
2024-01-10	55.00	56.30	54.70	55.40	251,628
2024-01-09	56.00	56.00	54.40	56.00	1,143,274
2024-01-08	54.30	56.00	53.50	55.60	1,164,653
2024-01-05	54.00	55.40	53.80	54.50	376,928
2024-01-04	53.60	54.70	52.80	54.70	963,356
2024-01-03	55.50	55.50	52.50	54.10	1,063,186
2024-01-02	59.70	59.70	55.60	56.00	694,493
2024-01-01	58.30	58.30	58.30	58.30	0
2023-12-29	58.70	60.40	57.90	58.30	508,972
2023-12-28	58.00	58.80	57.20	58.40	278,565
2023-12-27	57.90	57.90	56.10	57.40	490,024
2023-12-26	57.00	57.00	57.00	57.00	0
2023-12-25	57.00	57.00	57.00	57.00	0
2023-12-22	57.70	57.70	55.90	57.00	305,731
2023-12-21	55.50	57.30	54.30	57.30	796,712
2023-12-20	54.50	56.00	53.20	55.90	1,702,544
2023-12-19	53.00	53.00	52.10	52.70	536,230
2023-12-18	53.00	53.00	50.80	51.50	463,455
2023-12-15	53.00	53.00	51.20	51.20	794,656
2023-12-14	50.00	52.60	49.60	52.00	1,623,670
2023-12-13	50.00	50.00	47.85	48.05	320,872
2023-12-12	50.00	50.00	47.55	47.55	792,294
2023-12-11	50.00	50.00	47.60	47.85	1,133,799
2023-12-08	51.00	51.00	48.15	48.50	3,714,272
2023-12-07	50.00	50.60	48.00	50.60	1,335,191
2023-12-06	50.00	50.00	47.65	48.85	555,049
2023-12-05	50.00	50.00	47.90	47.90	255,303
2023-12-04	48.50	49.45	47.50	48.30	1,477,211
2023-12-01	48.00	48.05	46.60	47.50	1,026,037
2023-11-30	47.35	47.35	46.10	46.90	1,875,943
2023-11-29	46.50	47.25	46.10	46.70	774,891
2023-11-28	45.95	47.15	44.85	46.75	1,270,501
2023-11-27	44.50	46.35	44.50	46.05	881,643
2023-11-24	44.90	45.00	44.00	44.70	636,833
2023-11-23	44.65	44.65	44.00	44.35	710,428
2023-11-22	44.05	44.95	43.65	44.35	990,937
2023-11-21	45.30	45.30	43.50	43.60	961,564
2023-11-20	49.00	49.00	44.70	45.60	1,444,848
2023-11-17	46.00	49.20	46.00	47.25	1,489,153
2023-11-16	50.00	50.00	46.10	47.35	1,515,509
2023-11-15	46.00	49.15	46.00	48.00	3,407,016
2023-11-14	41.70	45.20	41.60	45.10	1,228,586
2023-11-13	42.25	42.30	40.75	41.15	846,974
2023-11-10	41.00	42.05	40.50	41.85	1,082,558
2023-11-09	39.40	43.05	39.40	42.35	2,317,732
2023-11-08	37.75	39.60	37.75	39.00	3,573,689
2023-11-07	37.50	38.70	37.00	37.70	1,213,966
2023-11-06	40.00	40.00	37.25	37.40	1,238,555
2023-11-03	37.50	40.20	37.50	39.00	4,181,731
2023-11-02	35.75	38.00	35.75	38.00	5,103,969
2023-11-01	36.00	36.25	35.30	35.90	2,735,059
2023-10-31	35.45	36.00	35.20	35.55	799,551
2023-10-30	35.95	35.95	34.65	35.50	628,852
2023-10-27	35.30	36.25	35.10	35.50	844,005
2023-10-26	35.30	36.10	34.80	35.10	2,886,003
2023-10-25	36.95	36.95	34.55	35.10	1,499,942
2023-10-24	36.10	36.75	35.50	35.50	857,933
2023-10-23	36.05	36.45	34.60	36.00	1,672,094
2023-10-20	35.70	36.00	34.70	35.60	1,401,017
2023-10-19	35.80	36.40	35.05	35.70	864,136
2023-10-18	37.65	37.65	35.00	35.60	979,119
2023-10-17	35.00	36.50	34.75	36.40	2,198,948
2023-10-16	34.00	35.95	34.00	35.05	1,795,245
2023-10-13	32.25	35.05	32.25	34.40	5,997,896
2023-10-12	32.20	33.45	30.00	32.40	6,730,862
2023-10-11	36.00	36.00	32.20	32.20	11,597,048
2023-10-10	34.00	35.85	34.00	34.85	633,991
2023-10-09	34.55	36.00	34.20	35.25	2,431,904
2023-10-06	35.40	36.60	34.75	35.45	2,293,375
2023-10-05	35.30	36.35	35.30	35.95	8,615,861
2023-10-04	35.95	36.80	35.30	35.40	899,537
2023-10-03	37.80	37.80	35.75	35.95	1,603,346
2023-10-02	42.00	42.00	35.95	36.00	2,210,339
2023-09-29	42.00	42.00	39.45	40.00	2,949,888
2023-09-28	40.75	40.90	39.45	39.50	1,687,266
2023-09-27	41.50	41.50	40.35	40.50	841,732
2023-09-26	42.05	42.05	41.00	41.45	1,069,338
2023-09-25	42.00	42.85	39.25	41.85	8,016,029
2023-09-22	42.10	42.75	40.50	40.70	1,824,153
2023-09-21	41.95	43.00	41.40	42.50	4,038,509
2023-09-20	39.85	41.60	39.85	41.50	11,094,494
2023-09-19	41.00	41.00	39.20	39.60	1,321,471
2023-09-18	41.80	42.05	39.85	40.00	1,580,938
2023-09-15	43.00	44.00	42.30	42.65	1,439,898
2023-09-14	42.00	43.50	41.00	43.00	4,895,550
2023-09-13	43.00	43.00	41.55	41.55	1,168,625
2023-09-12	45.20	45.45	42.25	42.25	2,422,668
2023-09-11	45.65	45.90	44.70	45.20	523,956
2023-09-08	44.00	45.70	43.50	45.05	366,577
2023-09-07	45.20	45.20	42.80	43.40	633,272
2023-09-06	43.20	44.45	42.90	43.00	761,428
2023-09-05	45.70	45.70	43.00	44.00	1,348,555
2023-09-04	46.50	46.50	45.00	45.15	877,700
2023-09-01	48.00	48.00	44.95	45.55	756,095
2023-08-31	45.10	47.60	45.10	46.90	2,648,911
2023-08-30	44.30	47.50	44.20	46.25	2,635,202
2023-08-29	47.00	47.00	44.40	44.55	2,047,513
2023-08-28	45.75	45.75	45.75	45.75	0
2023-08-25	46.90	46.90	45.75	45.75	214,325
2023-08-24	46.00	46.65	45.90	46.00	512,209
2023-08-23	45.15	46.90	45.00	46.00	1,069,190
2023-08-22	44.95	44.95	43.60	44.20	566,545
2023-08-21	45.80	45.80	43.50	43.80	961,563
2023-08-18	48.40	48.40	44.00	45.55	1,366,243
2023-08-17	48.65	48.65	46.90	47.55	633,225
2023-08-16	47.25	48.25	45.45	47.95	625,036
2023-08-15	46.00	47.25	45.70	46.30	1,147,910
2023-08-14	49.45	49.95	47.10	47.15	926,115
2023-08-11	49.85	50.50	48.70	49.65	493,950
2023-08-10	48.00	49.70	48.00	49.00	674,777
2023-08-09	49.00	49.00	48.00	48.65	752,514
2023-08-08	48.70	49.50	47.75	48.90	1,165,776
2023-08-07	48.00	49.15	48.00	49.10	448,782
2023-08-04	47.80	49.15	47.50	48.25	1,615,204
2023-08-03	45.00	48.45	45.00	48.35	769,382
2023-08-02	47.00	47.40	45.95	47.00	798,586
2023-08-01	49.00	49.00	46.75	47.50	2,821,711
2023-07-31	49.85	49.85	48.00	48.00	1,704,671
2023-07-28	47.90	49.30	47.60	49.30	1,376,067
2023-07-27	49.80	50.20	47.75	48.45	2,698,824
2023-07-26	49.00	50.10	48.00	49.75	2,095,644
2023-07-25	50.90	51.50	48.50	49.95	3,123,134
2023-07-24	46.50	50.60	44.10	50.00	6,698,857
2023-07-21	45.50	45.90	44.95	45.00	3,640,579
2023-07-20	46.20	48.10	45.30	45.40	4,556,410
2023-07-19	46.00	51.60	41.50	46.70	17,957,095
2023-07-18	74.50	77.50	74.00	77.20	489,380
2023-07-17	73.60	75.00	73.30	74.90	527,991
2023-07-14	76.00	76.60	74.00	74.80	313,194
2023-07-13	77.60	77.70	75.90	77.50	421,593
2023-07-12	73.80	77.90	73.80	77.00	735,921
2023-07-11	73.50	74.90	72.40	74.90	645,949
2023-07-10	75.00	75.00	72.50	72.50	471,686
2023-07-07	71.50	74.20	71.50	74.20	712,167
2023-07-06	73.20	74.50	72.40	73.00	1,125,514
2023-07-05	74.60	75.30	73.80	74.10	436,030
2023-07-04	73.40	77.00	73.40	76.50	712,783
2023-07-03	74.00	74.80	72.00	74.00	939,451
2023-06-30	69.00	73.00	69.00	71.40	1,199,623
2023-06-29	69.00	71.00	68.50	70.60	933,471
2023-06-28	69.90	70.20	68.70	69.30	547,298
2023-06-27	72.00	72.00	68.00	68.50	744,355
2023-06-26	69.60	69.60	68.10	68.30	1,862,431
2023-06-23	69.00	69.30	68.50	69.00	1,553,021
2023-06-22	70.10	70.80	68.10	68.70	960,037
2023-06-21	70.00	72.20	70.00	72.10	1,085,981
2023-06-20	72.00	72.30	71.00	71.50	5,269,054
2023-06-19	74.00	74.00	72.00	72.00	2,522,027
2023-06-16	72.00	74.50	72.00	74.00	762,156
2023-06-15	72.90	73.00	71.50	72.50	897,448
2023-06-14	70.00	73.70	70.00	72.50	1,776,005
2023-06-13	70.00	71.30	70.00	70.30	1,145,927
2023-06-12	68.00	70.20	68.00	69.60	2,745,884
2023-06-09	64.50	69.00	63.00	68.30	1,466,123
2023-06-08	64.10	64.10	61.30	63.30	1,925,792
2023-06-07	67.20	67.20	63.40	64.00	2,916,553
2023-06-06	69.20	69.20	66.50	66.70	1,667,618
2023-06-05	69.60	72.90	68.40	69.40	3,884,982
2023-06-02	63.70	68.30	63.30	68.30	2,061,660
2023-06-01	67.00	67.00	62.10	63.50	1,539,569
2023-05-31	68.00	68.00	66.40	66.80	1,234,594
2023-05-30	68.90	71.80	66.00	69.10	5,544,463
2023-05-29	67.60	67.60	67.60	67.60	0
2023-05-26	72.60	72.90	67.10	67.60	2,401,417
2023-05-25	72.30	75.60	71.60	72.00	2,043,705
2023-05-24	77.00	77.50	72.00	72.30	3,723,520
2023-05-23	92.00	92.00	76.50	76.80	7,504,844
2023-05-22	96.20	97.10	95.70	96.40	1,121,650
2023-05-19	97.00	97.80	95.80	97.00	245,099
2023-05-18	96.60	99.00	95.80	95.80	365,452
2023-05-17	96.90	98.80	95.10	98.80	717,380
2023-05-16	94.60	97.60	94.60	97.00	483,533
2023-05-15	97.40	97.70	95.90	96.90	919,397
2023-05-12	94.40	98.20	94.40	97.40	2,662,928
2023-05-11	94.80	95.50	93.00	94.90	1,754,571
2023-05-10	93.90	94.00	92.40	92.70	509,506
2023-05-09	98.00	98.00	93.20	94.10	2,893,219
2023-05-08	95.10	95.10	95.10	95.10	0
2023-05-05	94.00	95.50	94.00	95.10	1,254,687
2023-05-04	92.10	95.50	92.10	95.00	1,182,174
2023-05-03	95.30	97.00	93.70	95.00	2,581,160
2023-05-02	92.00	101.00	92.00	96.00	1,442,841
2023-05-01	96.60	96.60	96.60	96.60	0
2023-04-28	95.00	97.80	93.10	96.60	457,211
2023-04-27	92.00	93.90	90.70	93.40	434,925
2023-04-26	95.00	95.00	89.90	92.10	385,225
2023-04-25	93.00	93.00	90.70	92.00	388,960
2023-04-24	95.00	95.00	91.50	92.50	511,761
2023-04-21	91.50	94.10	91.30	94.10	424,867
2023-04-20	90.70	93.60	90.50	92.10	832,827
2023-04-19	90.60	92.40	89.80	92.30	3,609,597
2023-04-18	95.00	95.00	91.60	92.80	633,123
2023-04-17	95.00	95.00	92.40	94.50	651,265
2023-04-14	88.80	94.90	88.80	92.80	1,145,561
2023-04-13	94.00	94.00	87.20	88.20	1,467,410
2023-04-12	98.00	98.00	94.80	95.90	572,358
2023-04-11	92.50	97.10	91.50	95.60	1,195,581
2023-04-10	91.40	91.40	91.40	91.40	0
2023-04-07	91.40	91.40	91.40	91.40	0
2023-04-06	90.50	91.70	88.00	91.40	568,498
2023-04-05	90.50	91.60	86.40	88.30	1,381,033
2023-04-04	92.40	93.30	90.50	90.50	1,216,924
2023-04-03	87.00	91.60	87.00	91.40	770,070
2023-03-31	87.10	89.90	87.10	88.80	473,107
2023-03-30	85.10	88.10	83.80	87.70	3,683,116
2023-03-29	84.30	86.80	84.20	85.20	1,383,585
2023-03-28	88.50	88.50	83.10	84.20	657,386
2023-03-27	88.50	88.50	84.20	86.10	526,717
2023-03-24	90.50	90.50	84.50	85.50	353,657
2023-03-23	87.10	88.80	86.60	88.20	683,799
2023-03-22	88.90	88.90	86.90	87.70	453,157
2023-03-21	90.00	90.00	86.70	88.90	598,238
2023-03-20	90.30	90.30	84.20	86.30	1,208,063
2023-03-17	88.00	90.10	85.50	86.20	701,177
2023-03-16	90.20	90.20	88.10	89.20	694,265
2023-03-15	91.90	91.90	88.20	90.50	1,232,169
2023-03-14	85.00	91.00	85.00	90.20	1,348,168
2023-03-13	88.50	88.70	85.90	88.10	1,396,792
2023-03-10	88.00	89.00	87.10	87.20	760,361
2023-03-09	91.10	91.40	88.90	90.30	576,415
2023-03-08	92.10	92.50	90.00	92.50	840,184
2023-03-07	94.40	94.40	92.30	92.50	730,893
2023-03-06	95.00	95.00	93.20	94.00	889,946
2023-03-03	96.50	96.50	93.30	94.40	953,517
2023-03-02	94.20	96.30	93.40	94.30	896,406
2023-03-01	97.80	97.90	94.40	95.30	1,178,768
2023-02-28	98.50	100.40	98.40	99.00	719,419
2023-02-27	95.00	100.60	95.00	100.00	865,925
2023-02-24	95.70	99.40	95.70	99.10	852,017
2023-02-23	95.00	98.20	95.00	97.70	665,951
2023-02-22	96.30	97.50	95.50	97.30	770,630
2023-02-21	97.00	98.30	96.30	96.80	569,345
2023-02-20	98.00	100.00	98.00	98.50	671,911
2023-02-17	98.00	99.60	97.30	99.30	1,728,978
2023-02-16	99.80	101.00	97.70	99.10	2,393,625
2023-02-15	97.00	99.80	97.00	99.40	662,124
2023-02-14	100.80	101.20	98.00	99.00	1,784,076
2023-02-13	106.00	106.00	99.80	100.40	1,728,073
2023-02-10	103.40	104.00	100.20	101.00	2,739,747
2023-02-09	110.00	110.00	101.80	103.40	1,698,672
2023-02-08	107.60	108.80	107.00	107.00	1,136,588
2023-02-07	110.80	110.80	106.40	106.40	2,363,933
2023-02-06	111.20	111.40	108.80	111.00	2,301,254
2023-02-03	113.80	113.80	111.00	112.00	1,671,445
2023-02-02	112.60	115.80	109.00	114.40	3,332,794
2023-02-01	113.60	117.60	113.00	113.40	1,743,739
2023-01-31	111.00	114.20	109.80	113.60	1,588,602
2023-01-30	111.00	112.40	110.40	110.80	1,209,053
2023-01-27	110.00	113.40	109.80	111.80	930,336
2023-01-26	106.20	111.00	106.00	109.60	2,703,845
2023-01-25	103.40	108.00	101.00	106.20	3,489,462
2023-01-24	111.60	112.40	108.60	109.00	2,355,766
2023-01-23	114.00	114.60	112.00	112.00	1,085,108
2023-01-20	114.00	114.00	109.60	113.60	898,802
2023-01-19	111.40	112.60	109.40	110.80	1,023,154
2023-01-18	112.20	112.60	109.40	111.20	723,418
2023-01-17	117.00	117.00	110.20	113.00	1,729,842
2023-01-16	113.00	115.00	112.20	114.80	630,267
2023-01-13	108.80	112.40	108.80	112.20	652,930
2023-01-12	104.60	109.40	104.60	109.40	772,961
2023-01-11	104.80	106.00	103.60	105.00	442,813
2023-01-10	104.80	107.00	104.00	104.00	664,492
2023-01-09	105.00	106.40	103.20	104.60	377,441
2023-01-06	103.80	104.80	103.00	103.40	488,437
2023-01-05	100.00	104.80	100.00	104.00	532,407
2023-01-04	101.60	105.20	100.80	104.60	537,054
2023-01-03	100.00	103.20	97.50	101.60	534,679
2023-01-02	100.40	100.40	100.40	100.40	0
2022-12-30	99.00	100.80	99.00	100.40	142,871
2022-12-29	96.10	101.00	96.10	99.50	409,902
2022-12-28	98.70	101.40	97.60	98.60	671,056
2022-12-27	98.90	98.90	98.90	98.90	0
2022-12-26	98.90	98.90	98.90	98.90	0
2022-12-23	92.90	99.40	92.90	98.90	333,601
2022-12-22	93.60	95.90	93.60	95.30	839,316
2022-12-21	90.50	93.50	89.90	93.00	1,152,248
2022-12-20	91.20	91.20	88.20	89.70	561,190
2022-12-19	93.30	93.30	89.70	90.80	489,528
2022-12-16	92.70	93.00	90.10	91.10	630,904
2022-12-15	93.50	96.30	93.50	95.00	265,494
2022-12-14	93.20	96.00	92.70	95.00	430,625
2022-12-13	94.00	96.30	92.20	94.70	609,102
2022-12-12	91.70	93.90	88.50	93.00	911,069
2022-12-09	93.00	93.90	91.70	91.70	854,246
2022-12-08	92.50	95.30	90.80	93.80	941,737
2022-12-07	95.30	95.80	92.20	92.80	1,017,315
2022-12-06	92.30	95.90	91.70	95.80	1,182,386
2022-12-05	98.00	98.70	92.10	93.50	1,626,386
2022-12-02	98.20	101.80	98.00	99.00	437,577
2022-12-01	98.70	101.00	98.00	98.30	1,280,010
2022-11-30	104.20	105.00	97.50	98.40	12,621,700
2022-11-29	104.20	107.40	103.80	105.20	924,834
2022-11-28	102.00	106.60	101.60	105.80	1,107,812
2022-11-25	100.00	104.60	100.00	104.60	966,629
2022-11-24	97.00	106.00	97.00	103.80	806,096
2022-11-23	98.00	101.40	97.30	101.40	849,606
2022-11-22	103.00	103.00	99.00	99.90	670,499
2022-11-21	97.90	102.40	96.70	101.00	1,008,298
2022-11-18	96.00	100.60	94.60	100.20	1,446,110
2022-11-17	96.00	96.00	92.00	95.20	2,265,285
2022-11-16	102.00	102.00	94.40	95.10	662,598
2022-11-15	100.00	100.40	97.00	98.60	1,104,566
2022-11-14	102.00	102.00	95.40	99.00	781,646
2022-11-11	97.50	101.00	97.50	99.50	1,311,443
2022-11-10	94.00	101.40	91.70	100.00	1,684,162
2022-11-09	94.00	94.60	91.10	94.40	955,235
2022-11-08	92.30	93.40	91.10	93.10	1,353,209
2022-11-07	93.30	94.40	91.60	91.80	1,629,534
2022-11-04	93.10	93.20	90.40	92.00	727,543
2022-11-03	95.00	95.00	89.10	91.40	933,962
2022-11-02	93.00	94.50	92.00	92.80	998,403
2022-11-01	93.60	97.90	93.60	94.60	935,220
2022-10-31	95.30	95.40	92.50	93.60	905,532
2022-10-28	94.60	95.50	92.60	94.00	1,035,833
2022-10-27	92.00	96.30	92.00	94.70	1,008,051
2022-10-26	92.30	96.00	92.30	93.60	1,024,306
2022-10-25	89.10	92.50	86.70	92.20	1,258,041
2022-10-24	88.10	91.80	86.90	88.00	2,763,659
2022-10-21	84.10	87.30	82.00	86.30	2,368,432
2022-10-20	80.90	83.30	77.70	83.00	2,546,216
2022-10-19	83.40	83.40	79.10	79.90	1,391,507
2022-10-18	83.40	85.00	81.10	82.10	2,475,840
2022-10-17	80.70	84.80	80.00	83.50	4,705,112
2022-10-14	81.90	84.20	80.50	80.50	6,009,532
2022-10-13	84.80	84.80	78.20	81.00	5,699,488
2022-10-12	82.50	84.20	80.00	80.10	5,231,916
2022-10-11	82.30	83.20	76.30	82.50	6,663,303
2022-10-10	90.20	90.20	82.00	82.60	1,347,899
2022-10-07	90.60	94.90	87.00	90.00	3,363,854
2022-10-06	99.60	99.60	91.70	93.00	1,656,819
2022-10-05	101.00	103.80	94.60	98.00	2,770,557
2022-10-04	128.00	128.00	98.10	101.00	8,849,568
2022-10-03	149.80	154.60	149.20	152.20	343,737
2022-09-30	147.60	153.80	147.60	151.20	345,288
2022-09-29	154.00	154.00	146.20	149.40	348,912
2022-09-28	151.20	156.00	143.00	153.80	1,201,728
2022-09-27	159.00	161.00	148.00	151.20	819,922
2022-09-26	164.20	164.20	156.00	160.00	377,486
2022-09-23	169.00	169.60	161.80	163.60	461,831
2022-09-22	175.20	175.20	169.00	170.00	624,886
2022-09-21	173.00	178.40	173.00	176.40	278,096
2022-09-20	176.00	176.80	166.60	171.80	384,198
2022-09-19	178.60	178.60	178.60	178.60	0
2022-09-16	179.60	181.60	177.20	178.60	156,066
2022-09-15	178.20	180.20	173.00	177.20	283,244
2022-09-14	179.60	180.40	174.00	176.80	349,112
2022-09-13	180.80	181.80	175.40	176.00	305,505
2022-09-12	181.40	185.20	181.40	181.80	354,144
2022-09-09	182.00	185.00	178.40	184.00	198,093
2022-09-08	183.00	183.00	176.00	177.40	267,436
2022-09-07	185.80	187.00	181.00	183.80	354,658
2022-09-06	183.40	187.00	183.40	186.00	176,591
2022-09-05	185.00	188.60	184.20	184.40	227,722
2022-09-02	186.40	191.40	183.60	189.00	498,850
2022-09-01	182.20	186.20	180.80	185.20	399,936
2022-08-31	190.80	192.80	188.00	189.40	1,444,238
2022-08-30	199.80	199.80	192.00	192.40	349,303
2022-08-29	198.00	198.00	198.00	198.00	0
2022-08-26	205.00	207.50	197.60	198.00	1,011,815
2022-08-25	208.00	211.00	204.50	205.00	936,700
2022-08-24	204.50	205.50	204.50	204.50	137,066
2022-08-23	207.00	210.50	203.00	207.00	367,329
2022-08-22	216.00	216.00	210.00	211.00	204,752
2022-08-19	224.50	224.50	219.50	219.50	245,981
2022-08-18	225.00	225.00	221.00	224.50	125,773
2022-08-17	222.50	226.50	222.50	224.00	418,059
2022-08-16	225.00	230.00	224.50	225.50	489,613
2022-08-15	224.00	225.00	222.50	223.50	147,516
2022-08-12	225.00	225.00	216.00	224.00	298,228
2022-08-11	220.00	220.50	217.50	219.00	162,731
2022-08-10	213.00	222.00	213.00	219.00	299,886
2022-08-09	215.50	218.50	215.00	217.00	201,737
2022-08-08	220.00	220.00	214.00	215.50	144,592
2022-08-05	224.00	224.00	215.50	216.00	230,374
2022-08-04	212.00	217.00	212.00	216.00	355,428
2022-08-03	219.00	219.00	215.00	216.00	262,076
2022-08-02	218.50	219.00	214.00	217.00	237,745
2022-08-01	221.50	222.00	217.50	219.00	273,671
2022-07-29	218.50	224.00	218.50	220.00	1,029,493
2022-07-28	220.50	220.50	219.00	220.00	361,812
2022-07-27	218.50	221.00	218.50	220.00	1,128,398
2022-07-26	218.00	221.50	218.00	220.00	261,531
2022-07-25	220.50	223.00	219.50	221.50	113,824
2022-07-22	218.50	224.50	218.50	222.00	427,507
2022-07-21	221.00	221.50	218.50	219.50	260,026
2022-07-20	218.50	223.00	218.50	222.00	429,448
2022-07-19	220.00	221.00	217.50	221.00	377,347
2022-07-18	220.00	221.50	218.50	221.00	375,530
2022-07-15	221.00	224.00	219.50	221.00	1,293,384
2022-07-14	220.00	223.00	216.00	218.00	2,294,880
2022-07-13	220.00	224.50	218.00	223.50	180,559
2022-07-12	216.00	223.00	216.00	222.50	270,315
2022-07-11	215.50	218.00	213.50	217.00	545,105
2022-07-08	215.50	216.00	212.50	215.50	186,539
2022-07-07	210.00	216.00	210.00	215.00	217,271
2022-07-06	215.00	216.50	211.50	215.50	352,803
2022-07-05	213.50	217.50	211.50	213.50	323,895
2022-07-04	210.50	216.00	210.50	214.50	293,887
2022-07-01	216.00	220.00	213.00	214.50	587,344
2022-06-30	217.50	224.00	215.00	220.00	558,147
2022-06-29	223.00	224.50	219.00	224.50	474,525
2022-06-28	218.50	227.00	218.00	225.00	417,623
2022-06-27	210.00	218.50	210.00	217.00	325,537
2022-06-24	209.00	216.50	209.00	214.00	317,051
2022-06-23	209.50	214.00	207.50	209.00	338,563
2022-06-22	207.50	212.50	206.50	210.50	443,866
2022-06-21	201.00	209.50	201.00	208.00	416,333
2022-06-20	207.50	207.50	204.00	205.50	228,498
2022-06-17	208.00	209.00	204.00	206.00	268,487
2022-06-16	212.50	212.50	204.00	206.00	1,022,173
2022-06-15	210.00	219.50	210.00	210.50	731,457
2022-06-14	210.00	217.50	210.00	217.00	476,722
2022-06-13	222.00	222.00	213.00	214.50	585,335
2022-06-10	228.50	228.50	223.00	224.00	431,117
2022-06-09	226.00	228.50	225.00	228.00	246,116
2022-06-08	230.50	232.50	228.50	230.00	267,364
2022-06-07	234.50	234.50	228.00	231.50	431,549
2022-06-06	230.00	233.50	228.00	228.50	745,926
2022-06-03	232.00	232.00	232.00	232.00	0
2022-06-02	232.00	232.00	232.00	232.00	0
2022-06-01	230.50	235.50	230.50	232.00	693,373
2022-05-31	230.00	233.00	226.00	232.00	1,298,207
2022-05-30	229.00	237.00	228.50	232.00	684,289
2022-05-27	225.00	232.00	224.00	231.00	366,024
2022-05-26	225.00	226.50	220.50	224.50	706,672
2022-05-25	220.50	225.00	220.50	223.50	157,300
2022-05-24	228.50	229.00	223.50	224.50	280,848
2022-05-23	225.00	230.00	225.00	226.50	796,362
2022-05-20	223.50	229.00	220.50	227.00	276,044
2022-05-19	228.00	228.50	220.00	222.50	512,409
2022-05-18	240.00	240.00	227.00	228.00	775,361
2022-05-17	229.00	237.00	228.00	237.00	616,040
2022-05-16	231.50	234.00	225.00	231.00	605,909
2022-05-13	215.00	230.50	215.00	230.50	480,185
2022-05-12	218.00	225.50	218.00	224.00	189,822
2022-05-11	220.00	227.50	220.00	225.50	165,044
2022-05-10	234.50	234.50	225.00	225.00	223,158
2022-05-09	223.00	237.00	223.00	232.50	704,252
2022-05-06	242.50	242.50	234.50	234.50	354,986
2022-05-05	245.50	246.50	240.50	242.50	206,345
2022-05-04	245.50	245.50	240.50	242.00	257,501
2022-05-03	252.00	252.00	243.50	245.50	259,224
2022-05-02	247.50	247.50	247.50	247.50	0
2022-04-29	255.00	255.00	245.50	247.50	331,138
2022-04-28	255.00	255.00	243.50	248.00	550,377
2022-04-27	247.00	247.00	241.50	244.00	374,367
2022-04-26	251.00	251.00	245.00	245.50	199,666
2022-04-25	249.00	249.50	244.00	248.00	603,068
2022-04-22	250.50	250.50	247.50	248.50	243,275
2022-04-21	252.00	253.00	249.50	250.00	404,594
2022-04-20	258.00	258.50	248.50	250.00	519,381
2022-04-19	258.50	260.00	254.00	259.00	553,338
2022-04-18	257.50	257.50	257.50	257.50	0
2022-04-15	257.50	257.50	257.50	257.50	0
2022-04-14	246.50	258.50	246.50	257.50	5,730,121
2022-04-13	253.50	259.00	250.50	258.50	784,283
2022-04-12	256.00	256.00	251.50	253.50	491,397
2022-04-11	255.00	256.50	251.00	256.00	202,234
2022-04-08	264.00	264.00	250.00	252.00	294,037
2022-04-07	256.00	256.00	251.00	253.50	577,943
2022-04-06	260.00	261.00	253.00	255.50	467,778
2022-04-05	258.00	261.00	257.00	260.00	343,105
2022-04-04	259.00	260.00	256.00	260.00	1,211,992
2022-04-01	256.50	261.00	256.00	259.00	337,746
2022-03-31	258.00	258.50	255.00	256.00	231,274
2022-03-30	258.00	258.00	253.50	256.50	477,028
2022-03-29	253.00	259.00	253.00	259.00	287,999
2022-03-28	254.50	257.50	253.00	255.50	538,823
2022-03-25	250.50	254.50	249.50	254.50	227,583
2022-03-24	240.00	252.00	240.00	251.00	373,230
2022-03-23	248.00	252.50	242.50	250.00	906,851
2022-03-22	245.50	253.50	244.50	249.00	411,042
2022-03-21	244.00	248.00	242.00	245.00	432,961
2022-03-18	239.00	246.50	239.00	243.50	2,086,815
2022-03-17	246.50	246.50	241.00	242.00	1,434,215
2022-03-16	237.50	241.50	237.50	239.50	462,141
2022-03-15	240.50	241.00	235.00	237.00	520,592
2022-03-14	240.00	246.00	234.00	242.00	272,532
2022-03-11	233.00	240.00	232.50	236.50	355,700
2022-03-10	230.00	232.00	224.50	232.00	466,198
2022-03-09	217.50	224.50	216.00	223.50	441,141
2022-03-08	216.50	220.00	210.00	215.00	352,490
2022-03-07	222.00	222.00	204.50	214.50	642,532
2022-03-04	233.00	235.50	221.00	223.50	748,793
2022-03-03	241.00	241.50	234.00	235.00	281,616
2022-03-02	237.00	240.00	234.50	237.00	274,069
2022-03-01	240.00	242.00	235.00	235.00	999,629
2022-02-28	227.50	241.00	227.50	240.00	291,008
2022-02-25	233.50	237.50	229.00	236.50	475,701
2022-02-24	230.00	234.50	226.00	230.00	490,822
2022-02-23	242.00	242.00	235.50	236.50	311,906
2022-02-22	236.00	238.00	230.50	235.00	348,930
2022-02-21	237.50	244.50	236.00	236.50	180,464
2022-02-18	245.00	248.00	241.00	242.00	207,266
2022-02-17	247.50	247.50	243.50	245.00	741,944
2022-02-16	245.00	249.50	245.00	246.00	385,342
2022-02-15	244.00	248.00	242.50	246.50	203,970
2022-02-14	258.50	258.50	243.50	244.50	234,801
2022-02-11	249.50	251.00	248.50	251.00	1,616,882
2022-02-10	255.00	255.00	249.50	252.00	704,161
2022-02-09	255.00	255.00	250.00	253.50	308,711
2022-02-08	250.00	255.00	250.00	255.00	279,998
2022-02-07	255.00	264.00	254.50	255.00	407,127
2022-02-04	263.00	265.00	257.00	259.00	302,877
2022-02-03	275.00	275.00	263.50	265.00	178,948
2022-02-02	267.00	267.50	263.50	265.00	284,713
2022-02-01	267.50	269.50	264.00	265.00	669,225
2022-01-31	270.00	270.00	264.00	266.00	731,633
2022-01-28	263.00	269.00	261.50	266.00	826,918
2022-01-27	264.50	268.50	261.00	262.50	1,526,043
2022-01-26	261.50	271.50	260.50	268.50	1,334,316
2022-01-25	253.50	262.00	253.50	260.00	1,181,310
2022-01-24	275.00	275.00	255.50	258.00	530,699
2022-01-21	276.00	276.00	265.50	268.00	515,615
2022-01-20	271.50	280.50	268.50	276.50	1,131,206
2022-01-19	279.50	279.50	265.50	270.00	1,184,807
2022-01-18	269.00	270.00	260.00	267.00	693,827
2022-01-17	262.50	266.00	260.00	264.50	227,220
2022-01-14	262.00	265.00	262.00	263.50	205,030
2022-01-13	269.50	269.50	256.50	263.00	416,788
2022-01-12	262.00	262.50	256.00	257.50	412,056
2022-01-11	257.50	260.50	255.00	259.50	460,290
2022-01-10	258.00	262.50	254.00	256.00	314,664
2022-01-07	274.00	274.00	260.50	263.50	199,873
2022-01-06	266.00	271.00	264.00	269.50	1,437,192
2022-01-05	270.00	270.00	265.50	269.50	228,896
2022-01-04	268.00	270.00	262.50	267.00	202,586
2022-01-03	261.50	261.50	261.50	261.50	0
2021-12-31	259.00	267.00	258.50	261.50	96,910
2021-12-30	267.50	267.50	263.00	263.50	242,482
2021-12-29	259.00	266.50	258.00	264.00	159,437
2021-12-28	260.50	260.50	260.50	260.50	0
2021-12-27	260.50	260.50	260.50	260.50	0
2021-12-24	257.00	260.50	256.50	260.50	106,197
2021-12-23	247.50	256.50	247.50	256.00	219,627
2021-12-22	251.50	254.50	247.50	252.50	174,405
2021-12-21	244.00	250.50	242.50	249.00	486,914
2021-12-20	262.00	262.00	245.00	245.00	205,408
2021-12-17	255.00	255.50	252.00	253.00	298,680
2021-12-16	257.50	259.00	251.50	255.00	353,355
2021-12-15	250.00	257.00	250.00	257.00	270,882
2021-12-14	258.50	258.50	250.00	254.50	252,698
2021-12-13	263.50	263.50	250.50	250.50	1,014,164
2021-12-10	255.00	264.00	255.00	260.00	1,678,221
2021-12-09	257.00	259.50	254.00	254.00	218,029
2021-12-08	253.00	257.50	251.00	255.50	403,754
2021-12-07	253.00	254.00	247.50	252.50	243,247
2021-12-06	249.00	252.00	246.50	248.50	1,695,969
2021-12-03	249.50	252.00	246.50	247.00	224,514
2021-12-02	247.50	250.50	245.50	250.50	150,134
2021-12-01	245.00	250.50	243.50	249.50	827,783
2021-11-30	238.50	247.00	238.50	244.00	1,035,838
2021-11-29	242.00	248.00	242.00	247.00	261,281
2021-11-26	243.50	247.50	238.50	245.00	327,888
2021-11-25	252.50	253.50	248.00	249.00	183,776
2021-11-24	249.00	253.50	245.00	250.00	607,801
2021-11-23	242.50	247.50	241.00	246.00	313,134
2021-11-22	248.50	248.50	241.50	244.00	337,624
2021-11-19	244.50	245.50	242.00	244.00	238,913
2021-11-18	241.00	248.00	241.00	244.00	725,483
2021-11-17	235.00	241.00	231.50	240.00	551,980
2021-11-16	238.50	239.50	235.00	235.00	699,044
2021-11-15	242.50	242.50	236.00	239.00	247,567
2021-11-12	235.00	240.50	235.00	238.00	533,304
2021-11-11	240.00	243.50	238.00	238.00	168,020
2021-11-10	242.50	249.00	239.50	239.50	392,521
2021-11-09	240.00	245.50	240.00	245.00	728,092
2021-11-08	237.50	241.50	237.50	240.00	137,123
2021-11-05	242.50	247.00	240.00	242.00	230,052
2021-11-04	241.50	244.00	236.50	244.00	991,980
2021-11-03	242.50	242.50	239.50	240.00	280,307
2021-11-02	235.50	243.00	235.50	241.00	633,453
2021-11-01	241.00	242.00	237.50	242.00	324,743
2021-10-29	239.50	243.50	238.50	241.50	509,928
2021-10-28	238.00	241.00	235.50	239.50	214,435
2021-10-27	229.00	242.00	229.00	239.00	473,312
2021-10-26	232.50	238.00	230.50	236.00	560,661
2021-10-25	240.00	240.00	229.50	234.50	410,278
2021-10-22	230.50	233.00	230.00	230.00	314,911
2021-10-21	232.50	235.50	231.50	233.50	243,080
2021-10-20	234.00	235.50	231.00	232.50	492,779
2021-10-19	239.00	239.50	233.00	235.50	518,866
2021-10-18	231.00	237.00	231.00	235.50	417,786
2021-10-15	230.00	239.00	230.00	235.50	299,358
2021-10-14	234.50	236.50	232.00	232.00	266,811
2021-10-13	235.00	236.50	231.00	235.00	197,869
2021-10-12	228.50	234.50	228.00	234.50	299,304
2021-10-11	226.50	231.50	226.50	228.50	231,934
2021-10-08	231.50	234.00	228.50	230.00	249,871
2021-10-07	220.50	231.50	220.50	231.00	961,820
2021-10-06	227.50	229.00	221.00	223.50	571,583
2021-10-05	224.00	230.00	223.50	230.00	675,381
2021-10-04	227.50	229.00	224.50	227.00	297,227
2021-10-01	224.50	228.00	223.00	227.00	276,431
2021-09-30	224.00	232.50	224.00	226.00	403,856
2021-09-29	239.50	239.50	229.00	229.00	502,156
2021-09-28	239.00	240.00	233.00	234.50	374,067
2021-09-27	243.50	245.00	239.50	240.50	269,335
2021-09-24	243.50	243.50	238.00	242.50	396,290
2021-09-23	246.00	249.00	242.50	242.50	180,790

Share	Price	Change
Ethernity Net (ENET)	0.0015	36.36%
GreenRoc Strategic Materials (GROC)	4.80	17.07%
Southern Energy (SOUC)	3.50	16.67%
Pollen Street (POLN)	950.00	16.56%
Physiomics (PYC)	0.525	10.53%

Share	Price	Change
Premier African Minerals (PREM)	0.00425	-32%
Orosur Mining (OMI)	16.75	-16.25%
Quantum Helium (QHE)	1.575	-12.98%
Ingenta (ING)	71.50	-12.8%
Warpaint London (W7L)	196.50	-12.28%

Share	Price	Volume
Forgent (FORG)	0.0095	2,304,077,921
Premier African Minerals (PREM)	0.00425	1,260,654,792
Tower Resources (TRP)	0.0135	713,267,112
Empyrean (EME)	0.0485	611,519,132
Ethernity Net (ENET)	0.0015	583,247,675