X Acasia Ej Esg Share History

X Acasia Ej Esg Share Price history. The following table shows end-of-day data XAXD historical share prices for X Acasia Ej Esg, 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.

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

Date	Open	High	Low	Close	Volume
2025-04-28	50.25	50.25	49.91	49.96	252
2025-04-25	49.66	49.78	49.59	49.59	4,683
2025-04-24	49.46	50.05	49.46	50.05	4,966
2025-04-23	49.93	50.18	49.93	49.92	950
2025-04-22	48.94	49.08	48.84	49.12	10,972
2025-04-21	48.30	48.30	48.30	48.30	0
2025-04-18	48.30	48.30	48.30	48.30	0
2025-04-17	48.32	48.41	48.22	48.30	3,900
2025-04-16	47.58	48.14	47.58	48.14	2,747
2025-04-15	48.45	48.45	48.45	48.39	1
2025-04-14	48.17	48.59	48.10	48.59	6,287
2025-04-11	46.84	46.90	46.73	46.68	2,460
2025-04-10	46.56	46.79	46.32	46.32	196,877
2025-04-09	44.87	44.87	44.48	44.10	4,585
2025-04-08	45.55	45.96	45.00	45.29	241,158
2025-04-07	44.34	45.80	44.15	44.74	6,423
2025-04-04	48.37	48.37	47.05	47.32	4,537
2025-04-03	50.19	50.20	49.88	50.15	6,072
2025-04-02	50.98	50.98	50.84	50.84	809
2025-04-01	50.87	50.90	50.54	50.90	5,863
2025-03-31	50.44	50.44	50.14	50.35	16,360
2025-03-28	51.24	51.24	50.73	50.86	8,184
2025-03-27	51.64	51.89	51.64	51.89	480
2025-03-26	51.42	51.42	51.26	51.37	6,164
2025-03-25	51.30	51.73	51.30	51.56	3,060
2025-03-24	52.03	52.06	51.58	51.61	24,011
2025-03-21	51.42	51.47	51.35	51.61	276,096
2025-03-20	52.39	52.39	51.86	51.86	81,511
2025-03-19	53.10	53.19	52.75	52.88	5,622
2025-03-18	53.35	53.35	52.75	52.85	79,183
2025-03-17	51.99	52.91	51.99	52.92	55,738
2025-03-14	51.66	52.03	51.66	52.01	10,705
2025-03-13	50.83	51.27	50.83	51.26	680
2025-03-12	51.22	51.45	51.18	51.41	18,720
2025-03-11	51.37	51.50	51.29	51.19	71,570
2025-03-10	51.63	51.63	50.64	50.87	240,817
2025-03-07	52.06	52.07	52.04	52.04	2,966
2025-03-06	52.50	52.73	52.17	52.37	302,842
2025-03-05	51.07	51.55	51.07	51.44	234,961
2025-03-04	50.25	50.25	50.25	49.71	63,927
2025-03-03	50.47	50.47	50.41	50.47	2,770
2025-02-28	50.20	50.25	49.96	50.27	7,511
2025-02-27	52.13	52.13	51.29	51.69	8,741
2025-02-26	52.16	52.16	52.16	52.27	4,895
2025-02-25	50.70	50.97	50.70	50.97	0
2025-02-24	51.69	51.74	50.59	50.70	219,070
2025-02-21	52.14	52.14	52.14	52.37	9
2025-02-20	50.44	52.02	50.44	51.50	62,799
2025-02-19	51.03	51.16	50.90	50.80	170,259
2025-02-18	51.26	51.26	51.11	50.94	1,808
2025-02-17	50.67	50.68	50.67	50.89	996
2025-02-14	50.39	50.42	50.39	50.37	367
2025-02-13	49.07	49.43	49.07	49.62	4,344
2025-02-12	49.13	49.13	49.13	49.24	630
2025-02-11	48.35	48.79	48.27	48.81	19,772
2025-02-10	48.80	48.80	48.80	48.77	120,092
2025-02-07	48.43	48.65	48.22	48.39	213,074
2025-02-06	48.00	48.00	48.00	47.99	62
2025-02-05	48.07	48.07	47.72	47.84	4,345
2025-02-04	47.93	48.41	47.85	48.46	279
2025-02-03	46.58	47.62	46.58	47.63	1,836
2025-01-31	48.16	48.16	48.03	47.95	1,461
2025-01-30	47.36	47.84	47.24	47.97	131,224
2025-01-29	47.59	47.59	47.43	47.54	55,218
2025-01-28	46.64	46.71	46.64	46.59	960
2025-01-27	46.54	47.09	46.54	47.09	1,294
2025-01-24	46.78	46.78	46.75	47.00	785
2025-01-23	46.27	46.27	46.27	46.23	250
2025-01-22	46.47	46.51	46.31	46.35	29,497
2025-01-21	46.53	46.53	46.30	46.36	219
2025-01-20	46.40	46.41	46.27	46.93	10,343
2025-01-17	45.66	45.66	45.66	46.12	4
2025-01-16	46.06	46.06	45.80	45.60	330
2025-01-15	45.30	45.38	45.30	45.66	3,202
2025-01-14	45.29	45.30	45.09	45.14	28,757
2025-01-13	44.50	44.65	44.50	44.55	31,223
2025-01-10	44.94	44.94	44.81	44.82	6,478
2025-01-09	45.65	45.81	45.65	45.65	5,905
2025-01-08	45.51	45.51	45.51	45.64	260
2025-01-07	46.24	46.33	46.19	46.12	157,574
2025-01-06	47.04	47.19	46.51	46.46	28,505
2025-01-03	46.32	46.42	46.32	46.42	0
2025-01-02	46.28	46.29	46.28	46.32	2,229
2025-01-01	46.69	46.69	46.69	46.69	0
2024-12-31	46.55	46.65	46.54	46.69	18,936
2024-12-30	46.51	46.51	46.44	46.55	5,975
2024-12-27	47.39	47.39	46.95	46.95	0
2024-12-26	47.39	47.39	47.39	47.39	0
2024-12-25	47.39	47.39	47.39	47.39	0
2024-12-24	46.94	47.39	46.94	47.39	0
2024-12-23	46.91	46.94	46.91	46.94	745
2024-12-20	46.52	46.84	46.52	46.91	2,683
2024-12-19	47.07	47.07	46.95	46.96	5,089
2024-12-18	47.49	47.49	47.38	47.40	9,400
2024-12-17	47.30	47.54	47.15	47.38	5,500
2024-12-16	47.55	47.58	47.48	47.55	3,247
2024-12-13	47.92	47.92	47.75	47.70	58,645
2024-12-12	48.50	48.51	47.88	48.03	44,366
2024-12-11	48.07	48.20	48.01	48.14	181,433
2024-12-10	48.18	48.22	48.18	48.25	119,434
2024-12-09	48.74	48.98	48.74	49.46	207,140
2024-12-06	47.91	47.97	47.81	47.78	4,904
2024-12-05	47.59	47.59	47.41	47.62	531
2024-12-04	47.80	47.80	47.42	47.49	34,497
2024-12-03	47.70	47.85	47.25	47.64	141,524
2024-12-02	47.20	47.31	47.18	47.24	6,491
2024-11-29	46.98	47.28	46.82	47.27	59,450
2024-11-28	46.74	46.92	46.73	46.89	1,363
2024-11-27	46.64	47.16	46.64	47.16	6,142
2024-11-26	46.85	46.85	46.67	46.64	3,742
2024-11-25	46.76	46.76	46.72	46.72	4,356
2024-11-22	46.48	46.48	46.48	46.50	610
2024-11-21	46.99	46.99	46.83	46.83	0
2024-11-20	47.11	47.11	47.11	46.99	230
2024-11-19	46.86	47.07	46.85	47.08	71,000
2024-11-18	46.77	46.77	46.73	46.93	4,860
2024-11-15	46.59	46.86	46.59	46.53	2,888
2024-11-14	46.94	46.94	46.83	46.83	0
2024-11-13	47.23	47.52	46.92	46.94	50,116
2024-11-12	47.51	47.51	47.19	47.19	12,075
2024-11-11	48.26	48.26	48.16	48.16	0
2024-11-08	49.13	49.13	48.26	48.26	4,477
2024-11-07	49.30	49.65	49.30	49.62	4,982
2024-11-06	48.76	48.92	48.29	48.51	2,639
2024-11-05	49.64	49.65	49.45	49.59	881
2024-11-04	48.92	49.07	48.92	49.04	254,111
2024-11-01	48.35	48.76	48.35	48.76	0
2024-10-31	48.34	48.41	48.15	48.35	12,521
2024-10-30	48.79	48.79	48.79	48.83	140
2024-10-29	49.56	49.80	49.48	49.47	596
2024-10-28	49.36	49.59	49.36	49.60	1,545
2024-10-25	48.91	49.33	48.91	49.33	0
2024-10-24	49.05	49.05	48.88	48.91	14,938
2024-10-23	49.48	49.48	49.35	49.21	10,365
2024-10-22	49.48	49.48	49.46	49.55	684
2024-10-21	49.72	49.72	49.41	49.41	80
2024-10-18	50.12	50.44	50.12	50.17	3,028
2024-10-17	49.18	49.29	48.92	49.15	32,698
2024-10-16	49.70	49.89	49.69	50.03	10,285
2024-10-15	49.74	49.74	49.74	49.57	260
2024-10-14	50.77	51.24	50.77	50.95	1,760
2024-10-11	50.20	50.98	50.20	50.98	7,273
2024-10-10	50.77	50.95	50.43	50.89	20,050
2024-10-09	50.23	50.94	50.23	50.83	82,023
2024-10-08	51.15	51.36	51.03	51.12	11,261
2024-10-07	53.33	53.46	53.05	53.17	3,102
2024-10-04	53.14	53.14	52.92	52.66	249,504
2024-10-03	52.23	52.50	51.90	52.32	439,987
2024-10-02	53.46	54.00	52.77	52.77	131,977
2024-10-01	51.06	51.47	51.06	51.30	302,262
2024-09-30	51.88	52.04	51.42	51.32	327,321
2024-09-27	51.67	51.68	51.29	51.54	1,107
2024-09-26	50.17	51.12	50.07	51.06	6,301
2024-09-25	48.55	49.10	48.55	49.06	5,600
2024-09-24	48.48	49.02	48.48	49.20	3,511
2024-09-23	46.93	46.98	46.93	47.44	955
2024-09-20	46.96	46.97	46.76	46.68	2,043
2024-09-19	46.53	46.62	46.53	46.60	3,426
2024-09-18	45.61	45.72	45.61	45.63	51,173
2024-09-17	45.87	45.87	45.83	45.83	2,400
2024-09-16	45.52	45.52	45.52	45.46	1,698
2024-09-13	45.46	45.46	45.35	45.44	115,230
2024-09-12	45.03	45.16	45.03	45.03	1,990
2024-09-11	44.75	44.75	44.52	44.64	1,042
2024-09-10	44.67	44.67	44.55	44.55	105,269
2024-09-09	44.55	44.63	44.36	44.54	214,399
2024-09-06	44.92	45.12	44.60	44.57	7,000
2024-09-05	44.95	45.25	44.95	45.04	6,841
2024-09-04	44.83	45.09	44.83	45.09	96,161
2024-09-03	45.45	45.45	45.06	45.06	0
2024-09-02	45.43	45.43	45.43	45.45	343
2024-08-30	45.84	45.90	45.72	45.52	30,603
2024-08-29	45.56	45.56	45.53	45.64	1,040
2024-08-28	45.70	45.70	45.38	45.27	780
2024-08-27	45.77	45.86	45.77	45.74	94,900
2024-08-26	45.91	45.91	45.91	45.91	0
2024-08-23	45.54	45.95	45.43	45.91	10,044
2024-08-22	45.48	45.54	45.48	45.12	125,373
2024-08-21	45.28	45.28	45.28	45.32	876
2024-08-20	45.51	45.51	44.99	44.99	268
2024-08-19	45.22	45.42	45.15	45.51	35,481
2024-08-16	44.72	44.93	44.62	44.89	36,828
2024-08-15	44.13	44.53	44.09	44.46	1,100
2024-08-14	44.29	44.29	43.99	44.07	794
2024-08-13	44.30	44.30	44.26	44.35	906
2024-08-12	44.02	44.33	44.00	44.22	27,916
2024-08-09	43.90	43.93	43.68	43.79	1,775
2024-08-08	43.24	43.50	43.16	43.78	15,951
2024-08-07	43.28	43.39	43.28	43.28	74,571
2024-08-06	42.70	42.70	42.36	42.49	3,125
2024-08-05	42.50	42.50	41.69	42.58	1,841
2024-08-02	43.55	43.55	43.33	43.33	12,793
2024-08-01	44.42	44.42	43.98	43.98	0
2024-07-31	44.44	44.50	44.36	44.42	30,056
2024-07-30	43.80	43.84	43.75	43.69	11,993
2024-07-29	44.01	44.18	43.84	43.85	52,185
2024-07-26	43.75	43.75	43.75	43.88	4,600
2024-07-25	43.29	43.49	43.29	43.50	2,136
2024-07-24	43.87	43.88	43.87	43.84	756
2024-07-23	44.10	44.11	44.07	44.13	1,500
2024-07-22	44.34	44.43	44.27	44.39	110,115
2024-07-19	44.12	44.23	44.07	44.12	76,470
2024-07-18	44.92	44.92	44.57	44.57	1,335
2024-07-17	44.99	44.99	44.82	44.79	12,616
2024-07-16	44.94	44.96	44.93	44.90	531
2024-07-15	45.88	45.88	45.26	45.26	0
2024-07-12	45.92	45.94	45.83	45.88	22,280
2024-07-11	45.44	45.44	45.12	45.44	1,784
2024-07-10	44.51	44.74	44.51	44.71	5,259
2024-07-09	44.45	44.45	44.38	44.41	12,631
2024-07-08	44.28	44.34	44.28	44.31	2,930
2024-07-05	44.60	44.60	44.28	44.28	10,310
2024-07-04	44.59	44.59	44.59	44.60	2,000
2024-07-03	43.94	44.61	43.94	44.61	0
2024-07-02	43.72	43.89	43.72	43.94	6,846
2024-07-01	43.79	43.82	43.79	43.87	7,393
2024-06-28	43.84	43.96	43.75	43.78	42,610
2024-06-27	43.81	43.82	43.81	43.67	9,424
2024-06-26	44.11	44.11	43.82	43.82	36,167
2024-06-25	43.98	43.98	43.80	43.80	1,240
2024-06-24	44.07	44.22	44.07	44.32	28,356
2024-06-21	44.01	44.02	43.98	43.90	4,800
2024-06-20	44.47	44.47	44.32	44.03	1,527
2024-06-19	44.53	44.56	44.46	44.52	2,805
2024-06-18	43.83	43.83	43.82	43.96	760
2024-06-17	43.82	43.82	43.74	43.85	622
2024-06-14	43.90	43.90	43.80	43.68	275
2024-06-13	44.17	44.17	43.84	43.84	0
2024-06-12	43.71	43.73	43.71	44.17	1,095
2024-06-11	43.79	43.81	43.62	43.66	604
2024-06-10	43.88	43.88	43.84	44.02	10,779
2024-06-07	44.25	44.27	44.25	43.98	1,240
2024-06-06	44.23	44.27	44.22	44.30	1,426
2024-06-05	44.00	44.12	43.92	44.18	3,678
2024-06-04	43.51	43.54	43.37	43.40	17,924
2024-06-03	43.93	44.05	43.68	43.82	197,298
2024-05-31	43.43	43.55	43.18	43.25	154,206
2024-05-30	43.89	43.98	43.89	43.98	0
2024-05-29	44.18	44.21	43.87	43.89	196,470
2024-05-28	44.98	44.98	44.73	44.77	3,945
2024-05-27	44.63	44.63	44.63	44.63	0
2024-05-24	44.50	44.62	44.49	44.63	106,468
2024-05-23	44.93	45.17	44.84	44.88	5,849
2024-05-22	45.40	45.40	45.40	45.18	20
2024-05-21	45.51	45.54	45.37	45.48	14,663
2024-05-20	46.18	46.23	46.18	46.11	1,271
2024-05-17	46.08	46.52	46.04	46.49	7,212
2024-05-16	45.67	45.98	45.67	46.05	537
2024-05-15	45.06	45.49	45.06	45.46	2,553
2024-05-14	44.83	44.97	44.83	45.04	10,708
2024-05-13	44.70	45.10	44.70	45.08	3,511
2024-05-10	44.47	44.63	44.41	44.38	22,031
2024-05-09	44.00	44.09	44.00	44.17	368,792
2024-05-08	43.58	43.58	43.58	43.62	997
2024-05-07	43.80	43.90	43.70	43.91	22,481
2024-05-06	44.02	44.02	44.02	44.02	0
2024-05-03	43.38	44.02	43.38	44.02	0
2024-05-02	43.09	43.20	43.09	43.38	280
2024-05-01	42.35	42.36	42.35	42.28	4,247
2024-04-30	42.57	42.57	42.57	42.33	50
2024-04-29	41.98	42.56	41.98	42.56	0
2024-04-26	42.12	42.14	42.08	41.98	1,560
2024-04-25	41.60	41.60	41.22	41.44	1,953
2024-04-24	41.56	41.56	41.56	41.31	260
2024-04-23	40.89	40.96	40.89	41.07	81,614
2024-04-22	40.52	40.52	40.40	40.52	1,113
2024-04-19	39.64	39.95	39.64	39.97	1,352
2024-04-18	40.28	40.28	40.12	40.22	790
2024-04-17	39.97	39.97	39.83	39.67	1,582
2024-04-16	40.54	40.54	39.77	39.77	0
2024-04-15	40.67	40.67	40.54	40.54	0
2024-04-12	41.03	41.03	41.03	40.67	1,344
2024-04-11	41.58	41.58	41.48	41.48	0
2024-04-10	42.32	42.32	41.58	41.58	122
2024-04-09	41.73	41.92	41.66	41.86	419
2024-04-08	41.51	41.75	41.51	41.75	0
2024-04-05	41.51	41.51	41.45	41.51	22
2024-04-04	41.84	42.07	41.84	42.07	2,406
2024-04-03	41.52	41.71	41.45	41.69	1,330
2024-04-02	41.56	41.86	41.56	41.86	149
2024-04-01	41.88	41.88	41.88	41.88	0
2024-03-29	41.88	41.88	41.88	41.88	0
2024-03-28	41.75	41.92	41.75	41.88	17,601
2024-03-27	41.42	41.67	41.42	41.64	14,978
2024-03-26	41.89	41.89	41.66	41.68	417
2024-03-25	41.57	41.61	41.49	41.51	25,826
2024-03-22	41.57	41.67	41.52	41.52	635
2024-03-21	42.24	42.24	42.09	42.10	142,956
2024-03-20	41.65	41.76	41.65	41.75	2,000
2024-03-19	42.11	42.11	41.76	41.76	0
2024-03-18	42.08	42.08	42.08	42.11	93
2024-03-15	42.48	42.48	42.21	42.21	0
2024-03-14	42.75	42.75	42.53	42.48	2,969
2024-03-13	42.97	42.97	42.95	42.95	0
2024-03-12	42.98	43.02	42.95	42.97	3,997
2024-03-11	42.25	42.25	42.24	42.40	1,397
2024-03-08	41.83	42.11	41.83	41.86	5,378
2024-03-07	41.58	41.66	41.58	41.71	333
2024-03-06	41.65	41.80	41.65	41.84	1,061
2024-03-05	41.51	41.51	41.04	41.04	655
2024-03-04	41.77	41.77	41.62	41.51	2,800
2024-03-01	41.86	41.93	41.86	41.84	2,674
2024-02-29	41.72	41.72	41.72	41.63	260
2024-02-28	41.77	41.77	41.77	41.55	126
2024-02-27	42.23	42.24	42.21	42.25	711
2024-02-26	41.83	42.06	41.83	42.01	1,100
2024-02-23	42.21	42.21	42.14	42.14	122
2024-02-22	42.35	42.35	42.22	42.15	2,085
2024-02-21	41.94	41.94	41.94	41.93	260
2024-02-20	41.68	41.68	41.57	41.57	0
2024-02-19	41.73	41.73	41.62	41.68	704
2024-02-16	41.70	41.87	41.70	41.78	400
2024-02-15	41.01	41.22	41.01	41.22	1,218
2024-02-14	41.06	41.06	41.04	41.00	7,453
2024-02-13	41.40	41.40	40.70	40.69	3,718
2024-02-12	41.02	41.71	41.02	41.53	5,525
2024-02-09	40.87	40.88	40.69	40.73	2,620
2024-02-08	41.23	41.23	40.81	40.81	0
2024-02-07	41.62	41.62	41.26	41.23	9,340
2024-02-06	41.22	41.22	41.22	41.49	3,000
2024-02-05	40.26	40.38	40.11	40.34	20,012
2024-02-02	40.62	40.62	40.10	40.08	346,167
2024-02-01	40.32	40.43	40.32	40.37	1,999
2024-01-31	40.09	40.38	40.09	40.32	3,119
2024-01-30	40.19	40.25	40.19	40.25	98
2024-01-29	40.80	40.81	40.55	40.55	1,654
2024-01-26	40.59	40.84	40.59	40.81	2,134
2024-01-25	40.85	40.90	40.77	40.74	535
2024-01-24	40.67	40.67	40.67	40.98	496
2024-01-23	39.76	40.19	39.57	40.13	10,111
2024-01-22	39.20	39.20	39.10	39.36	3,791
2024-01-19	39.60	39.60	39.60	39.59	260
2024-01-18	39.70	39.73	39.66	39.70	4,520
2024-01-17	39.54	39.54	39.39	39.39	339
2024-01-16	40.53	40.53	40.53	40.40	300
2024-01-15	41.01	41.27	41.01	41.07	1,009
2024-01-12	41.24	41.35	41.24	41.48	642
2024-01-11	41.28	41.28	41.28	40.93	2,000
2024-01-10	40.94	40.94	40.90	40.90	240
2024-01-09	41.45	41.45	41.01	41.01	0
2024-01-08	41.74	41.74	41.45	41.45	0
2024-01-05	41.71	41.74	41.71	41.74	113
2024-01-04	41.93	41.93	41.93	41.94	455
2024-01-03	42.03	42.03	41.84	41.84	0
2024-01-02	42.25	42.25	42.03	42.03	1,520
2024-01-01	42.68	42.68	42.68	42.68	0
2023-12-29	42.79	42.79	42.60	42.68	3,274
2023-12-28	42.74	42.74	42.74	42.87	709
2023-12-27	42.06	42.07	42.06	42.05	3,962
2023-12-26	41.40	41.40	41.40	41.40	0
2023-12-25	41.40	41.40	41.40	41.40	0
2023-12-22	41.23	41.23	41.23	41.40	338
2023-12-21	41.87	41.87	41.87	42.10	622
2023-12-20	42.34	42.34	41.97	41.97	0
2023-12-19	41.82	42.34	41.82	42.34	0
2023-12-18	41.73	41.74	41.71	41.82	5,655
2023-12-15	42.43	42.43	42.28	42.35	10,466
2023-12-14	40.71	42.11	40.71	42.11	0
2023-12-13	41.00	41.00	40.71	40.71	0
2023-12-12	41.13	41.23	41.13	41.00	11,034
2023-12-11	40.88	40.88	40.88	41.12	1,112
2023-12-08	41.17	41.17	41.01	41.01	0
2023-12-07	41.06	41.14	41.04	41.17	13,758
2023-12-06	41.19	41.35	41.19	41.32	3,965
2023-12-05	41.02	41.10	41.02	41.07	951
2023-12-04	41.62	41.72	41.45	41.44	34,349
2023-12-01	41.78	41.78	41.54	41.74	754
2023-11-30	41.99	42.03	41.99	42.02	312
2023-11-29	42.34	42.34	42.03	42.03	0
2023-11-28	42.21	42.26	42.18	42.34	18,897
2023-11-27	42.25	42.25	42.14	42.20	19,690
2023-11-24	42.74	42.74	42.47	42.47	0
2023-11-23	42.81	42.81	42.80	42.74	1,180
2023-11-22	42.50	42.65	42.47	42.47	1,391
2023-11-21	42.53	42.58	42.53	42.45	154
2023-11-20	42.67	42.67	42.67	42.76	865
2023-11-17	41.97	42.15	41.97	42.17	260
2023-11-16	42.55	42.56	42.31	42.04	9,599
2023-11-15	42.81	42.83	42.81	43.26	361
2023-11-14	42.14	42.14	42.14	42.24	130
2023-11-13	41.24	41.27	41.24	41.43	4,345
2023-11-10	41.57	41.57	41.01	41.01	0
2023-11-09	41.70	41.70	41.57	41.57	0
2023-11-08	41.66	41.74	41.65	41.70	438
2023-11-07	41.73	41.73	41.73	41.82	130
2023-11-06	42.36	42.36	42.22	42.23	26,825
2023-11-03	40.59	41.75	40.59	41.75	0
2023-11-02	40.42	40.50	40.40	40.59	15,354
2023-11-01	39.68	39.98	39.65	39.86	14,525
2023-10-31	39.98	39.98	39.98	39.65	1,367
2023-10-30	40.07	40.07	40.07	40.07	0
2023-10-27	40.32	40.37	40.07	40.07	94,756
2023-10-26	39.65	39.88	39.65	39.79	168,263
2023-10-25	40.07	40.07	39.95	40.07	320
2023-10-24	39.91	40.65	39.91	40.59	12,315
2023-10-23	39.78	39.88	39.66	39.94	683
2023-10-20	40.57	40.57	40.02	40.02	0
2023-10-19	40.34	40.57	40.30	40.57	235
2023-10-18	41.13	41.13	40.91	40.90	228
2023-10-17	41.60	41.62	41.55	41.60	591
2023-10-16	41.42	41.71	41.40	41.85	2,235
2023-10-13	41.57	41.72	41.56	41.62	2,544
2023-10-12	42.44	42.44	42.08	42.08	0
2023-10-11	42.49	42.59	42.49	42.44	228
2023-10-10	41.83	42.13	41.80	42.14	37,595
2023-10-09	41.27	41.35	41.19	41.23	12,346
2023-10-06	41.34	41.65	41.32	41.65	1,616
2023-10-05	40.94	40.94	40.94	40.80	53
2023-10-04	40.88	40.88	40.82	40.82	0
2023-10-03	41.31	41.31	40.88	40.88	0
2023-10-02	41.56	41.56	41.31	41.31	0
2023-09-29	41.89	41.89	41.89	41.56	77
2023-09-28	41.16	41.42	41.16	41.42	454
2023-09-27	41.58	41.58	41.34	41.34	2,298
2023-09-26	41.35	41.35	41.35	41.35	35,827
2023-09-25	41.72	41.72	41.67	41.86	3,619
2023-09-22	41.63	42.36	41.63	42.36	0
2023-09-21	41.75	41.75	41.54	41.63	282
2023-09-20	42.42	42.61	42.42	42.61	0
2023-09-19	42.51	42.51	42.50	42.42	980
2023-09-18	42.62	42.64	42.62	42.70	225
2023-09-15	42.99	42.99	42.77	42.82	1,499
2023-09-14	42.91	42.92	42.91	43.11	1,065
2023-09-13	42.75	42.91	42.74	42.84	41,296
2023-09-12	42.91	42.91	42.86	42.86	785
2023-09-11	42.79	42.94	42.76	42.90	15,743
2023-09-08	42.53	42.53	42.53	42.59	76
2023-09-07	42.45	42.46	42.41	42.53	5,125
2023-09-06	43.28	43.31	43.28	43.31	62,989
2023-09-05	43.38	43.43	43.38	43.46	17,082
2023-09-04	43.77	43.80	43.77	43.80	0
2023-09-01	43.35	43.95	43.34	43.77	16,993
2023-08-31	43.12	43.33	43.09	43.20	684
2023-08-30	43.42	43.42	43.42	43.52	13,832
2023-08-29	43.32	43.32	43.30	43.71	2,130
2023-08-28	42.32	42.32	42.32	42.32	0
2023-08-25	42.49	42.49	42.32	42.32	0
2023-08-24	42.65	42.65	42.49	42.49	0
2023-08-23	42.05	42.65	42.05	42.65	0
2023-08-22	42.04	42.11	42.04	42.05	19,246
2023-08-21	41.96	41.96	41.91	41.92	185
2023-08-18	42.15	42.15	42.02	42.03	112
2023-08-17	42.94	42.94	42.94	42.65	78
2023-08-16	42.75	42.75	42.53	42.49	1,072
2023-08-15	43.21	43.21	42.89	43.01	207
2023-08-14	43.21	43.25	43.16	43.25	725
2023-08-11	44.00	44.06	43.79	43.66	1,430
2023-08-10	44.68	45.21	44.68	44.84	726
2023-08-09	43.99	44.11	43.99	44.11	0
2023-08-08	44.35	44.35	44.35	43.99	75
2023-08-07	45.01	45.01	44.72	44.79	512
2023-08-04	45.33	45.33	45.27	45.27	0
2023-08-03	44.93	45.02	44.79	45.33	298
2023-08-02	44.80	44.80	44.64	44.76	142
2023-08-01	46.37	46.37	45.82	45.82	0
2023-07-31	46.20	46.30	46.12	46.37	493
2023-07-28	45.25	46.15	45.25	46.15	0
2023-07-27	45.49	45.49	45.24	45.25	394
2023-07-26	45.08	45.23	44.95	45.31	9,944
2023-07-25	44.98	44.98	44.98	44.98	1,759
2023-07-24	43.98	44.75	43.98	44.75	3,494
2023-07-21	44.37	44.37	44.30	44.30	103
2023-07-20	44.46	44.49	44.29	44.20	24,784
2023-07-19	44.84	44.84	44.60	44.66	150
2023-07-18	44.60	44.60	44.60	44.63	130
2023-07-17	44.89	44.89	44.76	44.78	2,611
2023-07-14	45.17	45.26	45.00	45.14	956
2023-07-13	44.87	44.92	44.87	45.17	304
2023-07-12	43.81	43.82	43.81	44.59	150
2023-07-11	43.46	43.46	43.46	43.46	236
2023-07-10	42.93	42.93	42.93	43.27	3,044
2023-07-07	43.19	43.19	43.19	43.24	130
2023-07-06	42.95	42.95	42.57	42.51	1,560
2023-07-05	43.62	43.67	43.62	43.60	148
2023-07-04	43.92	44.12	43.92	44.12	0
2023-07-03	44.02	44.02	43.95	43.92	205
2023-06-30	43.31	43.31	43.31	43.31	598
2023-06-29	43.02	43.03	42.97	43.07	610
2023-06-28	43.66	43.66	43.30	43.30	0
2023-06-27	43.19	43.66	43.19	43.66	0
2023-06-26	43.30	43.30	43.30	43.19	74
2023-06-23	43.81	43.81	42.94	42.94	0
2023-06-22	43.91	43.91	43.81	43.81	0
2023-06-21	44.17	44.17	43.91	43.91	0
2023-06-20	44.70	44.72	44.27	44.17	998
2023-06-19	45.33	45.33	45.10	45.10	0
2023-06-16	45.57	45.57	45.56	45.33	144
2023-06-15	44.99	45.09	44.95	45.27	298
2023-06-14	44.90	44.92	44.85	44.90	10,111
2023-06-13	44.66	44.75	44.66	44.74	193
2023-06-12	44.25	44.25	44.13	44.26	1,568
2023-06-09	44.11	44.11	44.06	44.15	254
2023-06-08	44.21	44.21	44.11	44.11	0
2023-06-07	44.29	44.33	44.21	44.21	1,054
2023-06-06	43.61	43.90	43.61	43.90	0
2023-06-05	43.68	43.70	43.68	43.61	250
2023-06-02	43.71	43.81	43.71	43.79	759
2023-06-01	42.30	42.30	42.30	42.77	77
2023-05-31	42.13	42.28	42.13	41.84	4,120
2023-05-30	42.75	42.83	42.74	42.37	252
2023-05-29	42.90	42.90	42.90	42.90	0
2023-05-26	42.72	42.72	42.66	42.90	270
2023-05-25	42.61	42.68	42.59	42.49	809
2023-05-24	43.22	43.22	42.82	42.91	1,130
2023-05-23	43.63	43.69	43.58	43.61	3,258
2023-05-22	43.93	44.09	43.93	44.09	4,573
2023-05-19	43.42	43.42	43.42	43.41	62
2023-05-18	43.83	43.88	43.35	43.46	732
2023-05-17	43.73	43.86	43.51	43.80	12,369
2023-05-16	43.87	43.87	43.87	43.95	154
2023-05-15	44.14	44.14	44.14	44.14	2,100
2023-05-12	43.50	43.50	43.17	43.17	0
2023-05-11	43.62	43.62	43.52	43.50	15,700
2023-05-10	43.67	43.76	43.59	43.76	20,677
2023-05-09	43.98	43.98	43.54	43.54	0
2023-05-08	43.98	43.98	43.98	43.98	0
2023-05-05	43.83	43.86	43.75	43.98	309
2023-05-04	43.67	43.78	43.58	43.57	18,306
2023-05-03	43.29	43.29	43.29	43.39	239
2023-05-02	43.72	43.73	43.24	43.25	434
2023-05-01	43.93	43.93	43.93	43.93	0
2023-04-28	43.57	43.91	43.56	43.93	769
2023-04-27	43.56	43.56	43.44	43.67	3,720
2023-04-26	43.49	43.53	43.49	43.48	150
2023-04-25	43.29	43.30	43.23	42.97	662
2023-04-24	43.74	43.74	43.74	43.66	30
2023-04-21	43.99	43.99	43.99	43.90	255
2023-04-20	44.50	44.50	44.50	44.57	73
2023-04-19	44.97	44.97	44.67	44.67	0
2023-04-18	45.19	45.31	44.97	44.97	2,125
2023-04-17	45.49	45.50	45.13	45.10	3,978
2023-04-14	45.44	45.44	45.44	44.89	72
2023-04-13	45.04	45.26	45.04	45.30	1,968
2023-04-12	44.95	45.04	44.95	44.78	263
2023-04-11	45.49	45.51	45.41	45.43	549
2023-04-10	45.19	45.19	45.19	45.19	0
2023-04-07	45.19	45.19	45.19	45.19	0
2023-04-06	45.14	45.14	44.96	45.19	10,204
2023-04-05	45.48	45.48	45.48	45.01	322
2023-04-04	45.25	45.25	45.25	45.28	72
2023-04-03	45.37	45.38	45.37	45.34	76
2023-03-31	45.52	45.52	45.50	45.50	0
2023-03-30	45.19	45.52	45.19	45.52	0
2023-03-29	44.77	44.98	44.77	45.19	320
2023-03-28	44.22	44.66	44.21	44.77	521
2023-03-27	44.09	44.09	43.71	43.71	0
2023-03-24	43.86	43.91	43.86	44.09	149
2023-03-23	44.50	44.56	44.50	44.69	2,294
2023-03-22	43.55	43.55	43.55	43.65	75
2023-03-21	43.05	43.10	43.00	43.04	1,059
2023-03-20	42.49	42.86	42.49	42.72	673
2023-03-17	43.01	43.01	42.53	42.61	666
2023-03-16	42.16	42.57	42.16	42.57	398
2023-03-15	42.12	42.15	41.97	41.85	7,347
2023-03-14	42.50	42.82	42.46	43.00	3,445
2023-03-13	43.55	43.55	42.88	43.11	5,865
2023-03-10	43.00	43.12	42.77	43.12	279
2023-03-09	43.59	43.65	43.58	43.42	363
2023-03-08	43.97	44.08	43.97	44.03	4,305
2023-03-07	44.43	44.43	44.43	44.43	8,608
2023-03-06	45.14	45.24	45.09	45.19	660
2023-03-03	44.98	45.04	44.97	45.02	343
2023-03-02	44.40	44.75	44.40	44.73	592
2023-03-01	44.98	44.98	44.98	44.63	15,247
2023-02-28	43.57	43.76	43.57	43.85	243
2023-02-27	43.87	44.12	43.87	43.98	6,219
2023-02-24	44.13	44.13	43.49	43.57	13,675
2023-02-23	45.14	45.21	44.83	44.63	575
2023-02-22	44.67	44.99	44.67	44.76	16,839
2023-02-21	45.19	45.25	45.19	45.11	84
2023-02-20	46.10	46.10	46.10	46.10	29
2023-02-17	45.62	45.69	45.53	45.44	544
2023-02-16	46.00	46.34	46.00	46.34	0
2023-02-15	45.95	45.96	45.94	46.00	792
2023-02-14	46.63	46.66	46.53	46.49	575
2023-02-13	46.72	46.95	46.72	46.91	18,011
2023-02-10	46.74	46.92	46.69	46.71	189
2023-02-09	46.70	47.48	46.70	47.48	0
2023-02-08	47.16	47.17	46.70	46.70	1,543
2023-02-07	47.18	47.18	46.83	46.95	282
2023-02-06	47.07	47.07	46.51	46.93	1,120
2023-02-03	47.71	47.79	47.63	47.70	700
2023-02-02	48.30	48.34	48.13	48.13	398
2023-02-01	48.35	48.35	48.35	48.35	17
2023-01-31	47.62	47.99	47.62	47.99	891
2023-01-30	48.51	48.52	48.51	48.50	132
2023-01-27	49.37	49.54	49.37	49.40	12,249
2023-01-26	49.43	49.55	49.43	49.46	344
2023-01-25	49.02	49.23	48.60	48.84	7,790
2023-01-24	48.94	48.94	48.94	48.94	3,522
2023-01-23	49.34	49.34	49.25	49.25	9,358
2023-01-20	48.10	48.56	48.10	48.60	1,004
2023-01-19	47.69	47.83	47.55	47.70	5,923
2023-01-18	47.92	48.06	47.77	47.77	528
2023-01-17	47.60	47.67	47.60	47.68	398
2023-01-16	47.83	47.83	47.67	47.67	0
2023-01-13	47.56	47.89	47.47	47.83	1,046
2023-01-12	47.28	47.48	47.24	47.52	266
2023-01-11	47.30	47.45	47.30	47.57	530
2023-01-10	46.99	47.30	46.99	47.25	2,056
2023-01-09	47.22	47.50	47.18	47.50	3,719
2023-01-06	45.89	46.53	45.84	46.56	936
2023-01-05	45.91	46.14	45.82	45.94	637
2023-01-04	44.69	45.90	44.69	45.90	0
2023-01-03	44.56	44.85	44.34	44.69	482
2023-01-02	44.11	44.11	44.11	44.11	0
2022-12-30	44.18	44.35	44.18	44.11	26,647
2022-12-29	43.91	44.06	43.88	44.51	727
2022-12-28	44.21	44.21	43.58	43.76	859
2022-12-27	43.60	43.60	43.60	43.60	0
2022-12-26	43.60	43.60	43.60	43.60	0
2022-12-23	43.57	43.66	43.57	43.60	527
2022-12-22	44.23	44.23	43.50	43.36	1,361
2022-12-21	43.54	43.69	43.54	43.65	328
2022-12-20	43.69	43.69	43.34	43.34	0
2022-12-19	43.89	43.89	43.89	43.69	242
2022-12-16	43.54	43.58	43.54	43.73	103
2022-12-15	43.87	44.35	43.69	43.69	375
2022-12-14	44.82	44.88	44.65	44.90	1,071
2022-12-13	44.39	45.53	44.35	45.01	895
2022-12-12	44.38	44.38	43.95	44.02	1,260
2022-12-09	45.16	45.16	44.64	44.87	3,004
2022-12-08	44.33	44.58	44.33	44.52	1,057
2022-12-07	43.33	43.74	43.31	43.58	1,146
2022-12-06	44.20	44.20	43.94	44.20	480
2022-12-05	44.82	44.83	44.06	44.05	1,586
2022-12-02	43.81	44.44	43.81	44.44	315
2022-12-01	43.87	43.87	43.87	43.94	130
2022-11-30	43.54	43.70	43.54	43.61	3,338
2022-11-29	42.45	42.45	42.29	42.32	3,410
2022-11-28	41.04	41.57	41.04	41.20	7,703
2022-11-25	41.54	41.54	41.32	41.35	1,406
2022-11-24	41.96	41.96	41.96	41.90	7
2022-11-23	41.15	41.40	41.15	41.40	423
2022-11-22	40.99	40.99	40.99	40.95	6,645
2022-11-21	41.15	41.16	41.11	41.11	538
2022-11-18	41.70	41.94	41.70	41.82	22,859
2022-11-17	41.91	41.99	41.24	42.00	5,708
2022-11-16	42.10	42.10	42.10	42.13	73
2022-11-15	42.50	42.95	42.50	42.85	3,254
2022-11-14	41.44	41.65	41.44	41.65	64
2022-11-11	40.17	41.33	40.17	41.33	0
2022-11-10	38.28	40.17	38.28	40.17	11,652
2022-11-09	39.09	39.11	38.49	38.49	10,015
2022-11-08	39.07	39.48	39.07	39.48	15,617
2022-11-07	39.11	39.22	39.03	39.03	314
2022-11-04	38.37	38.68	38.28	38.68	1,098
2022-11-03	36.83	37.41	36.77	37.41	1,636
2022-11-02	37.36	37.36	37.36	37.29	210
2022-11-01	37.46	37.46	37.32	37.44	570
2022-10-31	36.09	36.14	36.09	36.32	276
2022-10-28	35.95	36.18	35.95	36.08	8,912
2022-10-27	37.15	37.16	37.15	37.14	1,310
2022-10-26	36.54	37.46	36.54	37.46	17,528
2022-10-25	35.90	36.14	35.90	36.19	486
2022-10-24	35.83	35.99	35.79	35.80	1,677
2022-10-21	37.37	37.80	37.37	37.80	1,240
2022-10-20	38.09	38.13	38.09	38.13	586
2022-10-19	37.70	37.78	37.70	37.78	146
2022-10-18	38.77	38.77	38.35	38.12	597
2022-10-17	37.92	38.44	37.92	38.53	1,255
2022-10-14	38.09	38.09	37.73	37.76	919
2022-10-13	37.55	37.55	36.87	37.76	1,146
2022-10-12	38.29	38.29	38.29	38.10	210
2022-10-11	38.05	38.12	37.93	38.12	1,610
2022-10-10	38.95	39.01	38.81	38.63	607
2022-10-07	39.79	39.79	39.79	39.40	12
2022-10-06	40.33	40.40	40.13	40.40	1,365
2022-10-05	40.33	40.33	40.06	40.16	372
2022-10-04	40.38	40.52	40.32	40.52	580
2022-10-03	39.06	39.24	39.06	39.24	265
2022-09-30	39.10	39.11	39.10	39.30	3,544
2022-09-29	39.04	39.04	38.74	38.89	872
2022-09-28	39.31	39.76	39.31	39.76	2,108
2022-09-27	40.04	40.04	39.95	39.95	229
2022-09-26	40.10	40.14	40.10	40.14	0
2022-09-23	40.96	40.96	40.10	40.10	700
2022-09-22	41.03	41.03	40.96	40.96	1,122
2022-09-21	41.74	41.74	41.65	41.68	219
2022-09-20	42.10	42.23	42.10	42.23	396
2022-09-19	42.11	42.11	42.11	42.11	0
2022-09-16	42.09	42.19	41.94	42.11	3,117
2022-09-15	42.88	42.90	42.73	42.86	4,406
2022-09-14	42.93	43.00	42.79	43.00	221
2022-09-13	43.21	43.21	43.21	43.21	17
2022-09-12	43.78	44.31	43.78	44.31	213
2022-09-09	43.77	43.77	43.73	43.73	215
2022-09-08	43.03	43.06	42.88	43.06	164
2022-09-07	42.98	42.99	42.78	42.99	247
2022-09-06	43.29	43.29	42.85	43.08	5,823
2022-09-05	43.57	43.61	43.57	43.61	1,631
2022-09-02	44.04	44.04	44.04	44.04	28
2022-09-01	43.90	44.02	43.86	43.86	2,876
2022-08-31	44.76	44.76	44.56	44.65	1,952
2022-08-30	44.68	44.70	43.99	43.99	7,473
2022-08-29	45.01	45.01	45.01	45.01	0
2022-08-26	45.16	46.09	45.16	45.01	19,633
2022-08-25	44.93	45.30	44.72	45.10	4,998
2022-08-24	43.98	44.13	43.98	44.34	1,542
2022-08-23	44.01	44.03	44.01	44.03	0
2022-08-22	44.01	44.01	44.01	44.01	1,162
2022-08-19	44.50	44.50	44.50	44.20	362
2022-08-18	45.02	45.02	44.87	44.87	1,050
2022-08-17	45.08	45.08	45.00	45.02	987
2022-08-16	45.09	45.19	45.06	45.17	439
2022-08-15	45.27	45.27	45.27	45.30	180
2022-08-12	45.27	45.27	45.03	45.27	2,753
2022-08-11	44.92	45.56	44.92	45.56	0
2022-08-10	44.32	44.86	44.14	44.92	10,025
2022-08-09	44.91	44.91	44.67	44.71	15,583
2022-08-08	44.81	44.85	44.70	44.88	27,683
2022-08-05	45.08	45.08	45.08	44.58	180
2022-08-04	44.84	45.27	44.84	45.01	10,750
2022-08-03	43.90	44.33	43.90	44.42	3,600
2022-08-02	43.66	44.10	43.62	44.34	811
2022-08-01	44.60	44.60	43.90	44.30	670
2022-07-29	44.60	44.64	44.27	44.44	556
2022-07-28	45.25	45.28	44.91	45.12	35,948
2022-07-27	44.90	44.90	44.79	44.99	284
2022-07-26	45.38	45.38	44.79	44.77	5,335
2022-07-25	45.23	45.23	44.99	44.99	0
2022-07-22	45.36	45.39	45.36	45.23	5,029
2022-07-21	45.20	45.49	45.20	45.24	28,449
2022-07-20	45.57	45.57	45.09	45.31	187
2022-07-19	44.99	45.17	44.99	45.25	100,718
2022-07-18	45.12	45.12	45.12	45.11	999
2022-07-15	44.16	44.17	44.16	44.18	666
2022-07-14	45.05	45.05	44.96	44.58	465
2022-07-13	45.32	45.35	44.76	45.12	51,149
2022-07-12	44.93	45.21	44.93	45.40	591
2022-07-11	47.14	47.14	45.43	45.43	0
2022-07-08	47.01	47.03	46.85	47.14	1,948
2022-07-07	46.75	47.34	46.75	47.21	15,467
2022-07-06	46.28	46.43	46.04	46.09	5,306
2022-07-05	46.66	46.66	45.87	45.84	1,524
2022-07-04	46.48	46.57	46.48	46.57	0
2022-07-01	46.04	46.57	46.04	46.48	380
2022-06-30	46.83	46.83	46.43	46.43	0
2022-06-29	47.30	47.30	46.83	46.83	0
2022-06-28	47.84	47.84	47.30	47.30	6,438
2022-06-27	47.40	47.62	47.40	47.62	0
2022-06-24	46.99	47.17	46.99	47.40	7,019
2022-06-23	46.16	46.55	46.16	46.33	1,589
2022-06-22	45.72	45.78	45.64	46.07	2,384
2022-06-21	46.80	46.80	46.60	46.79	1,749
2022-06-20	45.98	46.01	45.95	45.95	652
2022-06-17	46.01	46.01	45.54	45.60	1,445
2022-06-16	45.88	45.88	45.04	45.24	256
2022-06-15	46.45	46.45	46.35	46.35	79
2022-06-14	45.91	45.97	45.76	46.07	5,063
2022-06-13	46.93	46.93	45.16	45.16	1,150
2022-06-10	48.21	48.21	47.00	46.93	3,122
2022-06-09	48.16	49.24	47.62	47.62	44,801
2022-06-08	48.13	48.30	48.09	48.35	6,843
2022-06-07	47.42	47.45	47.35	47.35	6,132
2022-06-06	47.06	47.65	47.06	47.50	7,054
2022-06-03	46.56	46.56	46.56	46.56	0
2022-06-02	46.56	46.56	46.56	46.56	0
2022-06-01	47.24	47.25	46.56	46.56	2,249
2022-05-31	47.44	47.70	47.41	47.23	10,598
2022-05-30	46.95	46.99	46.79	46.98	226,590
2022-05-27	45.53	45.94	45.53	45.95	56,747
2022-05-26	44.20	45.51	44.19	45.46	33,907
2022-05-25	44.63	44.63	44.34	44.43	1,422
2022-05-24	44.57	44.67	44.53	44.24	2,516
2022-05-23	45.56	45.56	45.24	45.44	3,919
2022-05-20	45.48	45.48	45.13	45.20	328
2022-05-19	45.13	45.13	45.08	45.08	7,475
2022-05-18	45.67	45.71	45.13	45.13	10,150
2022-05-17	45.96	46.00	45.96	45.80	20,798
2022-05-16	44.55	44.85	44.51	44.67	38,146
2022-05-13	44.95	44.95	44.95	45.02	211
2022-05-12	43.83	43.83	43.48	44.10	4,083
2022-05-11	44.30	44.95	44.30	44.95	0
2022-05-10	44.81	44.81	44.67	44.30	1,815
2022-05-09	45.93	45.93	44.36	44.36	0
2022-05-06	45.85	45.85	45.69	45.93	982
2022-05-05	47.37	47.38	46.26	46.26	63,725
2022-05-04	47.69	47.69	47.09	47.09	0
2022-05-03	47.78	47.78	47.69	47.69	0
2022-05-02	47.78	47.78	47.78	47.78	0
2022-04-29	48.13	48.48	48.03	47.78	3,646
2022-04-28	46.87	46.87	46.42	46.55	8,280
2022-04-27	46.20	46.20	46.19	46.14	1,404
2022-04-26	46.54	46.54	46.54	45.99	80
2022-04-25	46.07	46.07	46.07	46.38	3,000
2022-04-22	47.80	47.80	47.51	47.51	0
2022-04-21	48.33	48.33	47.92	47.80	73
2022-04-20	48.30	48.37	48.30	48.31	2,802
2022-04-19	48.31	48.33	48.31	48.33	5,608
2022-04-18	49.15	49.15	49.15	49.15	0
2022-04-15	49.15	49.15	49.15	49.15	0
2022-04-14	49.40	49.40	49.33	49.15	528
2022-04-13	49.25	49.54	49.15	49.55	786
2022-04-12	49.05	49.05	49.00	49.28	8,500
2022-04-11	49.17	49.17	49.17	49.08	266
2022-04-08	49.65	49.98	49.65	49.98	0
2022-04-07	50.19	50.19	49.79	49.65	1,205
2022-04-06	51.12	51.12	50.25	50.25	0
2022-04-05	51.90	51.90	51.90	51.12	75
2022-04-04	50.75	51.88	50.75	51.88	0
2022-04-01	51.11	51.16	51.11	50.75	5,066
2022-03-31	51.33	51.33	50.38	50.38	89,718
2022-03-30	51.10	51.33	51.10	51.33	100,370
2022-03-29	50.23	51.14	50.23	51.07	18,524
2022-03-28	50.07	50.08	50.07	49.95	663
2022-03-25	50.45	50.45	49.81	49.81	0
2022-03-24	50.43	50.49	50.42	50.45	2,863
2022-03-23	50.66	50.75	50.66	50.75	0
2022-03-22	49.88	50.66	49.88	50.66	0
2022-03-21	49.73	49.73	49.73	49.88	520
2022-03-18	49.94	50.55	49.94	50.83	495
2022-03-17	49.90	49.90	49.70	49.82	5,870
2022-03-16	48.71	48.71	48.71	49.54	6,766
2022-03-15	45.32	45.59	45.32	46.12	6,061
2022-03-14	47.17	47.19	46.96	46.72	26,605
2022-03-11	48.34	48.34	47.88	47.88	0
2022-03-10	49.32	49.32	48.72	48.34	41,062
2022-03-09	48.60	49.19	48.60	49.29	4,816
2022-03-08	48.12	48.28	48.12	48.07	511
2022-03-07	48.84	48.97	48.84	48.77	401
2022-03-04	50.28	50.28	50.28	49.97	125
2022-03-03	51.80	51.88	51.80	51.29	232
2022-03-02	51.51	51.91	51.51	51.92	4,008
2022-03-01	52.73	52.73	52.08	52.18	3,204
2022-02-28	52.38	52.39	52.38	52.39	0
2022-02-25	52.03	52.40	51.77	52.38	8,231
2022-02-24	50.77	50.93	50.65	50.92	6,462
2022-02-23	53.49	53.49	53.10	53.04	8,657
2022-02-22	53.52	53.52	53.51	53.29	162
2022-02-21	53.85	53.85	53.80	53.84	6,375
2022-02-18	54.73	54.73	54.12	54.13	2,254
2022-02-17	55.17	55.17	54.95	55.06	40,864
2022-02-16	54.95	55.06	54.77	54.86	28,658
2022-02-15	54.23	54.52	54.23	54.61	2,208
2022-02-14	53.79	53.79	53.79	53.77	1,824
2022-02-11	55.11	55.13	55.11	55.07	3,135
2022-02-10	55.59	55.62	55.59	55.62	458
2022-02-09	54.91	55.05	54.90	55.36	63,697
2022-02-08	54.38	54.38	54.38	54.27	640
2022-02-07	54.26	54.26	54.26	54.27	331
2022-02-04	54.50	54.50	54.14	54.00	3,592
2022-02-03	53.94	53.94	53.90	54.20	1,190
2022-02-02	54.61	54.61	54.34	54.34	6,099
2022-02-01	54.07	54.39	54.01	54.40	13,209
2022-01-31	53.06	53.59	52.93	53.78	3,411
2022-01-28	52.83	52.83	52.20	52.20	0
2022-01-27	53.91	53.91	52.83	52.83	0
2022-01-26	54.12	54.19	54.02	53.91	9,324
2022-01-25	53.79	53.85	53.72	53.83	2,428
2022-01-24	54.92	54.92	53.63	53.62	2,128
2022-01-21	55.58	55.60	55.57	55.46	3,669
2022-01-20	56.15	56.15	56.15	56.47	3,839
2022-01-19	55.22	55.75	55.19	55.46	12,211
2022-01-18	55.16	55.46	55.16	55.42	2,143
2022-01-17	56.20	56.20	56.20	56.10	456
2022-01-14	56.07	56.15	55.89	56.10	1,558
2022-01-13	56.43	56.70	56.43	56.53	9,310
2022-01-12	56.34	56.81	56.34	56.66	4,160
2022-01-11	55.22	55.90	55.22	55.84	3,913
2022-01-10	55.21	55.21	54.94	54.75	458
2022-01-07	54.58	54.58	54.58	54.68	1
2022-01-06	54.56	54.56	54.11	54.46	3,005
2022-01-05	54.39	54.96	54.39	54.81	2,972
2022-01-04	55.37	55.37	55.37	55.02	660
2022-01-03	55.15	55.15	55.15	55.15	0
2021-12-31	55.15	55.15	55.15	55.15	900
2021-12-30	54.57	54.57	54.57	54.98	25
2021-12-29	54.48	54.48	54.46	54.45	391
2021-12-28	54.47	54.47	54.47	54.47	0
2021-12-27	54.47	54.47	54.47	54.47	0
2021-12-24	54.66	54.66	54.47	54.47	0
2021-12-23	54.39	54.68	54.39	54.66	11,977
2021-12-22	53.97	54.38	53.97	54.38	0
2021-12-21	53.97	53.98	53.97	53.97	4,275
2021-12-20	53.23	53.27	53.21	53.07	8,196
2021-12-17	54.65	54.65	54.20	54.20	0
2021-12-16	54.79	54.81	54.79	54.65	780
2021-12-15	54.34	54.34	53.91	53.91	609
2021-12-14	54.63	54.73	54.45	54.55	29,069
2021-12-13	55.49	55.51	54.88	54.84	15,728
2021-12-10	55.66	55.85	55.62	55.71	13,414
2021-12-09	55.83	55.88	55.83	55.92	33,885
2021-12-08	55.58	56.01	55.56	55.94	21,184
2021-12-07	55.25	55.61	55.25	55.58	19,703
2021-12-06	54.20	54.51	54.01	54.54	21,653
2021-12-03	55.39	55.39	54.32	54.32	0
2021-12-02	55.38	55.39	55.15	55.39	18,134
2021-12-01	54.90	54.90	54.90	55.45	221
2021-11-30	54.34	54.45	53.96	54.22	15,971
2021-11-29	54.82	54.85	54.63	54.53	4,409
2021-11-26	55.05	55.05	55.05	54.29	1,824
2021-11-25	56.42	56.42	56.42	56.43	1,198
2021-11-24	56.44	56.44	56.44	56.13	4,913
2021-11-23	56.54	56.54	56.35	56.31	3,951
2021-11-22	56.89	56.89	56.89	56.74	3,225
2021-11-19	56.97	57.01	56.75	56.89	3,793
2021-11-18	57.33	57.33	56.63	56.70	2,211
2021-11-17	57.85	57.85	57.73	57.44	820
2021-11-16	57.78	57.85	57.78	57.66	21,675
2021-11-15	57.61	57.61	57.57	57.51	1,499
2021-11-12	57.29	57.56	57.29	57.56	0
2021-11-11	56.72	56.96	56.71	57.29	2,399
2021-11-10	56.38	56.38	56.38	56.76	26,349
2021-11-09	56.72	56.72	56.63	56.48	21,911
2021-11-08	56.62	56.62	56.62	56.68	11,625
2021-11-05	56.26	56.26	56.25	56.25	108
2021-11-04	56.65	56.67	56.45	56.24	1,878
2021-11-03	56.17	56.17	56.17	56.17	125
2021-11-02	56.51	56.51	56.39	56.27	1,013
2021-11-01	56.55	56.70	56.55	56.77	6,460
2021-10-29	56.67	56.67	56.22	56.36	2,184
2021-10-28	57.16	57.16	56.98	56.98	0
2021-10-27	57.04	57.16	57.04	57.16	922
2021-10-26	58.03	58.04	58.03	57.78	16,098
2021-10-25	57.63	57.79	57.63	57.79	0
2021-10-22	57.93	57.93	57.93	57.63	130
2021-10-21	57.59	57.60	57.59	57.61	675
2021-10-20	57.99	58.13	57.82	57.91	42,390
2021-10-19	57.70	57.70	57.70	57.88	1,200
2021-10-18	56.87	56.87	56.86	57.13	1,200
2021-10-15	56.39	57.18	56.39	57.18	0
2021-10-14	56.26	56.39	56.26	56.39	0
2021-10-13	56.23	56.23	56.23	56.26	133
2021-10-12	56.19	56.19	55.65	55.65	0
2021-10-11	55.97	56.19	55.97	56.19	0
2021-10-08	55.75	55.92	55.72	55.97	25,816
2021-10-07	54.41	56.00	54.41	56.00	0
2021-10-06	55.06	55.06	54.41	54.41	0
2021-10-05	54.74	54.89	54.73	55.06	6,395
2021-10-04	54.51	55.08	54.51	54.45	19,294
2021-10-01	55.91	55.91	55.18	55.18	520
2021-09-30	55.65	55.65	55.50	55.91	2,570
2021-09-29	55.72	55.72	55.72	55.46	1
2021-09-28	55.98	55.98	55.71	55.55	1,305
2021-09-27	56.30	56.30	56.00	56.23	343
2021-09-24	56.53	56.53	56.00	56.00	0
2021-09-23	56.76	56.76	56.76	56.53	130
2021-09-22	56.06	56.52	56.06	56.50	4,983
2021-09-21	55.79	55.90	55.79	55.44	470
2021-09-20	55.41	55.41	55.41	55.44	130
2021-09-17	56.77	56.77	56.77	56.77	0
2021-09-16	57.19	57.19	56.77	56.77	0
2021-09-15	57.34	57.34	57.34	57.19	19
2021-09-14	58.39	58.39	57.83	57.83	0
2021-09-13	58.12	58.39	58.12	58.39	7,436
2021-09-10	58.96	58.97	58.62	58.62	2,638
2021-09-09	58.52	58.52	58.45	58.45	0
2021-09-08	58.78	58.78	58.78	58.52	853
2021-09-07	59.24	59.25	59.15	59.34	7,752
2021-09-06	59.42	59.42	59.42	59.42	913
2021-09-03	58.84	58.84	58.84	58.84	18
2021-09-02	58.76	58.76	58.74	58.86	3,041
2021-09-01	58.35	58.35	58.35	58.85	1,000
2021-08-31	56.97	58.01	56.97	58.01	0
2021-08-30	56.97	56.97	56.97	56.97	0
2021-08-27	56.65	57.09	56.65	56.97	1,700
2021-08-26	56.47	56.66	56.42	56.55	8,658
2021-08-25	56.98	56.98	56.94	57.00	10,262
2021-08-24	56.46	56.80	56.44	56.95	52,000
2021-08-23	55.50	55.50	55.41	55.45	87,461
2021-08-20	54.42	54.42	54.42	54.85	853
2021-08-19	54.67	55.06	54.67	55.03	50,360
2021-08-18	56.23	56.27	56.13	56.20	11,439
2021-08-17	55.52	55.89	55.52	55.89	12,816
2021-08-16	56.68	56.68	56.50	56.57	56,023
2021-08-13	57.37	57.37	57.13	57.13	0
2021-08-12	57.82	57.82	57.37	57.37	0
2021-08-11	57.84	58.11	57.71	57.82	456
2021-08-10	58.03	58.03	57.83	57.83	0
2021-08-09	57.54	58.03	57.54	58.03	0
2021-08-06	57.81	57.81	57.81	57.54	7,200
2021-08-05	58.00	58.15	58.00	58.20	13,032
2021-08-04	58.24	58.48	58.24	58.27	3,461
2021-08-03	57.79	57.79	57.79	57.53	476
2021-08-02	57.64	57.80	57.59	57.83	4,727
2021-07-30	56.89	57.27	56.89	57.23	8,987
2021-07-29	57.01	57.68	57.01	57.68	0
2021-07-28	56.31	56.75	56.31	57.01	3,365
2021-07-27	55.72	55.72	55.42	55.40	10,776
2021-07-26	57.43	57.43	57.06	57.29	2,037
2021-07-23	58.50	58.50	58.46	58.48	1,148
2021-07-22	59.74	59.74	59.74	59.55	2,000
2021-07-21	58.93	59.09	58.93	59.09	0
2021-07-20	58.78	58.93	58.78	58.93	0
2021-07-19	59.02	59.02	59.02	58.78	3,648
2021-07-16	60.36	60.36	59.90	59.90	0
2021-07-15	60.39	60.42	60.30	60.36	3,557
2021-07-14	60.25	60.25	60.05	60.05	0
2021-07-13	60.15	60.15	60.15	60.25	95
2021-07-12	59.55	59.61	59.55	59.61	0
2021-07-09	59.55	59.55	59.55	59.55	202
2021-07-08	59.01	59.01	58.48	58.70	19,972
2021-07-07	60.32	60.32	60.32	60.02	13
2021-07-06	60.61	60.61	60.23	60.23	0
2021-07-05	60.73	60.73	60.73	60.61	800
2021-07-02	61.02	61.02	60.76	60.76	0
2021-07-01	61.06	61.06	61.06	61.02	543
2021-06-30	61.55	61.55	61.52	61.52	0
2021-06-29	61.47	61.47	61.46	61.55	270
2021-06-28	61.88	61.95	61.88	61.95	2,048
2021-06-25	61.23	61.78	61.23	61.78	0
2021-06-24	61.20	61.28	61.19	61.23	438,048
2021-06-23	60.79	60.96	60.74	60.97	26,276
2021-06-22	60.25	60.25	60.20	60.24	1,071
2021-06-21	60.33	60.60	60.32	60.60	15,723
2021-06-18	61.07	61.07	60.61	60.61	0
2021-06-17	60.74	60.74	60.72	61.07	550
2021-06-16	61.23	61.23	61.23	61.28	334
2021-06-15	61.64	61.64	61.43	61.43	6,816
2021-06-14	61.37	61.66	61.37	61.79	1,614
2021-06-11	61.63	61.63	61.53	61.53	0
2021-06-10	61.43	61.74	61.43	61.63	9,298
2021-06-09	61.28	61.29	61.28	61.32	294
2021-06-08	61.40	61.40	61.25	61.29	31,000
2021-06-07	61.67	61.67	61.60	61.54	30,402
2021-06-04	61.61	62.03	61.61	62.01	1,968
2021-06-03	61.91	61.91	61.49	61.71	30,526
2021-06-02	61.97	62.20	61.97	62.25	1,862
2021-06-01	62.46	62.51	62.31	62.30	21,300
2021-05-28	61.25	61.27	61.25	61.32	9,527
2021-05-27	60.89	61.11	60.89	61.03	16,117
2021-05-26	60.95	60.95	60.95	60.82	1,800
2021-05-25	60.63	60.63	60.63	60.42	1,240
2021-05-24	59.73	59.74	59.73	59.77	4,438
2021-05-21	59.78	59.82	59.64	59.49	1,414
2021-05-20	59.23	59.95	59.23	59.95	936
2021-05-19	59.44	59.44	59.26	59.37	4,262
2021-05-18	59.81	59.81	59.62	59.86	2,951
2021-05-17	58.62	58.77	58.62	58.68	8,189
2021-05-14	58.39	58.74	58.34	58.82	10,807
2021-05-13	57.83	57.83	57.83	57.97	199
2021-05-12	58.67	58.72	58.31	58.37	6,198
2021-05-11	59.15	59.15	59.09	59.39	7,154
2021-05-10	60.67	60.67	60.28	60.26	2,431
2021-05-07	60.78	60.78	60.62	61.30	490
2021-05-06	60.44	60.44	60.38	60.43	6,650
2021-05-05	59.95	60.25	59.95	60.21	3,688
2021-05-04	60.52	60.57	59.75	59.69	3,523
2021-04-30	61.18	61.22	60.90	60.78	1,132
2021-04-29	62.02	62.11	62.02	61.52	980
2021-04-28	61.66	61.66	61.66	61.71	1,159
2021-04-27	61.48	61.55	61.48	61.57	1,051
2021-04-26	61.26	61.45	61.26	61.42	2,623
2021-04-23	60.98	61.23	60.98	61.32	1,460
2021-04-22	60.68	60.86	60.58	60.74	6,039
2021-04-21	60.12	60.22	59.98	60.40	3,318
2021-04-20	60.76	60.76	60.76	60.31	2,000
2021-04-19	61.07	61.07	60.84	60.78	3,148
2021-04-16	61.02	61.12	60.85	60.94	15,268
2021-04-15	60.62	60.86	60.56	60.72	21,005
2021-04-14	60.31	60.71	60.31	60.71	800
2021-04-13	59.93	60.31	59.93	60.31	0
2021-04-12	59.86	60.02	59.86	59.93	1,644
2021-04-09	60.42	60.50	60.42	60.32	1,145
2021-04-08	60.82	60.95	60.82	60.93	3,271
2021-04-07	60.75	60.75	60.20	60.34	15,404
2021-04-06	60.86	61.01	60.86	61.38	357
2021-04-01	60.74	61.01	60.74	60.97	4,118
2021-03-31	59.72	59.85	59.55	60.07	5,223
2021-03-30	59.69	60.00	59.69	59.98	818
2021-03-29	59.67	59.67	59.58	59.63	63
2021-03-26	59.44	59.44	59.44	59.21	340
2021-03-25	58.64	58.85	58.64	58.75	4,003
2021-03-24	59.23	59.46	59.12	59.03	9,185
2021-03-23	60.27	60.32	60.18	60.25	2,427
2021-03-22	60.86	60.86	60.82	61.11	286
2021-03-19	60.63	60.64	60.37	60.83	3,118
2021-03-18	60.89	61.09	60.89	61.09	3,420
2021-03-17	60.85	60.91	60.48	60.69	31,181
2021-03-16	61.12	61.43	61.04	61.27	50,601
2021-03-15	60.97	60.97	60.41	60.41	197,150
2021-03-12	60.94	60.94	60.62	60.79	7,979
2021-03-11	61.64	61.96	61.56	62.04	66,199
2021-03-10	60.34	60.61	60.30	60.26	11,999
2021-03-09	59.19	60.71	59.19	60.66	5,372
2021-03-08	59.48	59.89	59.48	59.76	2,384
2021-03-05	60.92	61.09	60.00	60.04	4,107
2021-03-04	62.64	62.64	61.64	61.64	0
2021-03-03	63.14	63.25	62.54	62.64	932
2021-03-02	62.08	62.08	61.87	62.11	3,827
2021-03-01	62.19	62.86	62.19	62.80	11,963
2021-02-26	61.13	61.51	60.98	61.14	11,012
2021-02-25	63.60	63.67	63.60	63.15	2,187
2021-02-24	62.81	62.91	62.81	62.97	326
2021-02-23	64.01	64.01	63.00	63.44	12,516
2021-02-22	63.93	63.93	63.93	63.92	100
2021-02-19	65.28	65.54	65.28	65.63	1,825
2021-02-18	65.01	65.11	65.01	64.57	1,974
2021-02-17	66.34	66.34	65.71	65.66	8,603
2021-02-16	66.10	66.27	66.08	65.93	5,860
2021-02-15	66.18	66.32	66.18	66.36	955
2021-02-12	65.44	65.44	65.37	65.78	1,603
2021-02-11	65.57	65.62	65.57	65.80	1,453
2021-02-10	65.06	65.06	65.06	64.85	750
2021-02-09	63.97	64.36	63.95	64.30	4,617
2021-02-08	63.65	63.80	63.65	63.80	11,882
2021-02-05	63.43	63.64	63.40	63.65	1,588
2021-02-04	63.28	63.28	62.94	63.06	7,755
2021-02-03	63.70	63.70	63.35	63.38	206
2021-02-02	63.06	63.06	63.04	63.08	1,198
2021-02-01	61.84	61.84	61.64	61.85	889
2021-01-29	60.32	60.80	60.32	60.78	33,009
2021-01-28	60.98	61.78	60.98	61.81	461
2021-01-27	62.65	62.65	62.11	62.11	4,696
2021-01-26	63.22	63.32	62.98	63.30	1,312
2021-01-25	64.62	64.64	64.35	63.87	8,302
2021-01-22	63.48	63.48	63.31	63.34	917
2021-01-21	64.17	64.17	63.83	64.09	1,424
2021-01-20	63.59	63.76	63.58	63.53	10,971
2021-01-19	62.85	62.88	62.49	62.49	89,241
2021-01-18	61.71	61.71	61.58	61.73	662
2021-01-15	61.72	61.78	61.27	61.49	2,545
2021-01-14	62.10	62.21	62.10	62.40	614
2021-01-13	61.68	61.68	61.53	61.40	2,447
2021-01-12	61.34	61.37	61.34	61.52	715
2021-01-11	60.89	60.89	60.89	61.09	61
2021-01-08	61.10	61.27	61.10	61.31	881
2021-01-07	59.75	59.80	59.71	59.70	2,996
2021-01-06	60.06	60.06	59.56	59.77	46,342
2021-01-05	59.43	59.64	59.36	59.68	2,656
2021-01-04	59.24	59.43	59.01	58.76	5,981
2020-12-31	58.33	58.41	58.33	58.30	1,903
2020-12-30	58.07	58.14	57.94	58.09	3,932
2020-12-29	56.54	56.87	56.54	56.98	6,438
2020-12-24	56.34	56.40	56.32	56.34	9,117
2020-12-23	56.42	56.42	56.40	56.29	3,570
2020-12-22	55.93	56.29	55.80	55.88	14,130
2020-12-21	56.55	56.57	55.66	56.37	23,513
2020-12-18	56.73	56.77	56.73	56.80	4,831
2020-12-17	57.13	57.13	56.81	56.85	7,298
2020-12-16	56.81	56.81	56.81	56.67	1,000
2020-12-15	56.07	56.21	55.99	56.20	16,972
2020-12-14	56.66	56.66	56.20	56.23	27,249
2020-12-11	56.27	56.27	56.23	56.34	4,348
2020-12-10	56.51	56.51	56.51	56.59	50
2020-12-09	56.74	56.74	56.42	56.36	2,626
2020-12-08	56.41	56.50	56.33	56.44	33,127
2020-12-07	56.22	56.63	56.05	56.66	17,835
2020-12-04	56.65	56.65	56.47	56.51	7,043
2020-12-03	55.91	56.30	55.91	56.19	1,386
2020-12-02	55.44	55.54	55.44	55.51	11,865
2020-12-01	55.21	55.44	55.21	55.51	2,606
2020-11-30	55.12	55.21	55.07	54.61	1,172
2020-11-27	55.94	56.13	55.94	56.06	7,984
2020-11-26	55.70	55.73	55.68	55.72	8,936
2020-11-25	55.27	55.46	55.23	55.46	9,070
2020-11-24	55.84	55.85	55.74	55.75	5,067
2020-11-23	55.78	55.78	55.25	55.26	9,588
2020-11-20	54.74	55.10	54.74	55.08	27,662
2020-11-19	54.20	54.71	54.16	54.65	9,130
2020-11-18	55.12	55.12	55.04	54.81	7,625
2020-11-17	54.70	54.75	54.49	54.61	88,597
2020-11-16	54.78	55.11	54.76	54.91	25,428
2020-11-13	54.11	54.11	54.11	54.02	450
2020-11-12	54.00	54.05	53.99	53.99	4,923
2020-11-11	53.19	53.54	53.19	53.57	6,330
2020-11-10	53.83	54.00	53.30	53.35	58,980
2020-11-09	54.25	55.31	54.22	54.62	13,135
2020-11-06	53.33	53.74	53.27	53.64	64,367
2020-11-05	53.80	53.80	53.45	53.53	336,406
2020-11-04	52.05	52.05	52.05	52.71	325
2020-11-03	51.28	51.28	51.28	51.30	700
2020-11-02	51.05	51.29	50.97	50.92	4,528
2020-10-30	50.61	50.67	50.38	50.41	14,115
2020-10-29	51.20	51.20	51.03	50.97	8,211
2020-10-28	51.59	51.59	50.77	50.77	0
2020-10-27	51.65	51.65	51.65	51.59	4,162
2020-10-26	51.46	51.46	51.28	51.28	0
2020-10-23	51.70	51.70	51.45	51.46	1,071
2020-10-22	51.67	51.76	51.60	51.58	13,031
2020-10-21	51.76	51.81	51.50	51.70	7,462
2020-10-20	51.41	51.41	51.30	51.49	13,668
2020-10-16	51.24	51.24	51.24	51.16	1,221
2020-10-15	51.74	51.74	50.75	50.75	17,630
2020-10-14	51.68	51.74	51.68	51.74	0
2020-10-13	51.61	51.73	51.61	51.68	820
2020-10-12	51.46	51.90	51.46	51.90	0
2020-10-09	50.93	50.93	50.93	51.46	1,213
2020-10-08	50.81	50.81	50.80	50.95	1,221
2020-10-07	50.61	50.85	50.61	50.84	47,942
2020-10-06	50.00	50.00	50.00	50.29	1,600
2020-10-05	49.81	49.93	49.81	49.93	0
2020-10-02	49.91	49.91	49.81	49.81	0
2020-10-01	50.08	50.08	50.08	49.91	262
2020-09-30	48.65	49.48	48.65	49.48	0
2020-09-29	48.68	48.68	48.68	48.65	927
2020-09-28	48.63	48.63	48.60	48.61	4,359
2020-09-25	47.77	47.77	47.64	47.71	1,868
2020-09-24	47.90	47.90	47.85	47.87	2,057
2020-09-23	49.06	49.12	49.00	48.71	5,469
2020-09-22	48.98	48.98	48.70	48.70	1,853
2020-09-21	48.88	48.88	48.88	48.87	3,695
2020-09-18	50.33	50.33	50.01	50.00	1,792
2020-09-17	49.93	50.06	49.89	49.96	7,162
2020-09-16	50.39	50.61	50.39	50.55	3,625
2020-09-15	50.40	50.40	50.40	50.35	1,148
2020-09-14	49.76	49.76	49.76	49.73	1,500
2020-09-11	49.30	49.30	49.20	49.18	1,810
2020-09-10	48.62	49.27	48.62	49.16	450
2020-09-09	48.97	49.16	48.97	49.16	0
2020-09-08	49.32	49.32	48.97	48.97	0
2020-09-07	49.20	49.20	49.20	49.32	3,180
2020-09-04	49.44	49.44	48.86	48.86	115
2020-09-03	50.22	50.22	49.31	49.44	7,315
2020-09-02	50.77	50.80	50.39	50.29	8,553
2020-09-01	50.43	50.43	50.43	50.33	3
2020-08-28	50.25	50.73	50.25	50.73	0
2020-08-27	50.58	50.58	50.25	50.25	0
2020-08-26	50.39	50.57	50.39	50.58	12,642
2020-08-25	50.05	50.05	50.05	50.33	6
2020-08-24	49.16	49.75	49.16	49.75	0
2020-08-21	48.49	49.16	48.49	49.16	0
2020-08-20	48.58	48.58	48.58	48.49	1,200
2020-08-19	49.52	49.60	49.30	49.38	5,150
2020-08-18	49.73	49.73	49.50	49.50	61
2020-08-17	49.38	49.39	49.37	49.73	1,632
2020-08-14	49.26	49.26	49.15	49.15	0
2020-08-13	49.27	49.28	49.27	49.26	4,713
2020-08-12	49.15	49.15	49.15	49.52	569
2020-08-11	49.29	49.29	49.29	49.16	820
2020-08-10	48.78	48.78	48.50	48.59	116
2020-08-07	49.03	49.03	49.03	48.88	4,048
2020-08-06	49.66	49.66	49.32	49.32	279
2020-08-05	49.43	49.72	49.33	49.66	6,533
2020-08-04	48.81	48.81	48.81	48.77	1,000
2020-08-03	48.23	48.38	48.23	48.36	1,831
2020-07-31	47.77	47.86	47.77	47.86	1,859
2020-07-30	48.44	48.44	48.44	48.44	0
2020-07-29	48.01	48.44	48.01	48.44	0
2020-07-28	48.13	48.13	48.05	48.01	6,043
2020-07-27	47.45	47.90	47.45	47.90	0
2020-07-24	48.07	48.07	47.45	47.45	0
2020-07-23	47.98	48.07	47.98	48.05	19,550
2020-07-22	47.86	47.87	47.86	47.89	24
2020-07-21	48.86	48.86	48.53	48.58	18,327
2020-07-20	47.21	47.66	47.21	47.27	1,925
2020-07-17	46.97	47.27	46.97	47.27	0
2020-07-16	46.78	46.87	46.78	46.97	1,412
2020-07-15	47.79	47.79	47.79	47.92	171
2020-07-14	47.68	47.68	47.68	47.61	65
2020-07-13	47.97	48.69	47.97	48.69	0
2020-07-10	47.87	48.16	47.81	47.97	39,511
2020-07-09	48.79	48.79	48.79	48.15	1,000
2020-07-08	47.98	48.05	47.98	47.92	3,060
2020-07-07	47.31	47.65	47.31	47.65	524
2020-07-06	47.28	47.98	47.28	48.03	11,326
2020-07-03	45.84	46.25	45.84	46.25	0
2020-07-02	45.58	45.91	45.57	45.84	6,421
2020-07-01	44.45	44.63	44.45	44.63	10,800
2020-06-30	44.41	44.48	44.30	44.35	3,672
2020-06-29	44.25	44.31	44.24	44.32	4,693
2020-06-26	44.71	44.72	44.71	44.53	10,753
2020-06-25	44.38	44.39	44.38	44.57	4,689
2020-06-24	44.98	44.98	44.89	45.28	7,220
2020-06-23	45.23	45.23	45.23	45.28	2,835
2020-06-22	44.35	44.61	44.35	44.59	18,888
2020-06-19	44.48	44.55	44.47	44.24	2,766
2020-06-18	44.30	44.30	44.11	44.24	2,786
2020-06-17	43.86	44.16	43.77	43.69	3,493
2020-06-16	44.04	44.36	43.64	43.69	5,308
2020-06-15	43.39	43.39	42.93	42.93	0
2020-06-12	43.43	43.43	43.43	43.39	1,378
2020-06-11	43.66	43.66	43.66	43.62	216
2020-06-10	44.84	44.84	44.84	44.67	88
2020-06-09	44.17	44.17	44.17	44.37	1,000
2020-06-08	44.75	44.75	44.33	44.33	0
2020-06-05	44.29	44.29	44.29	44.75	307
2020-06-04	44.01	44.01	43.58	43.58	0
2020-06-03	43.51	43.51	43.51	44.01	1,587
2020-06-02	42.56	42.97	42.56	42.93	33,506
2020-06-01	41.81	41.97	41.68	41.90	18,634
2020-05-29	40.83	40.83	40.83	40.85	4
2020-05-28	40.56	40.85	40.56	40.85	0
2020-05-27	40.85	41.08	40.85	41.08	21,903
2020-05-26	40.97	40.98	40.94	41.08	12,511
2020-05-22	40.11	40.20	40.11	41.03	7,059
2020-05-21	42.18	42.18	41.03	41.03	340
2020-05-20	41.78	42.18	41.78	42.18	0
2020-05-19	41.68	41.78	41.43	41.81	10,553
2020-05-18	40.17	41.59	40.17	41.59	1,830
2020-05-15	40.19	40.19	40.19	40.17	1,821
2020-05-14	39.98	40.49	39.98	40.39	4,122
2020-05-13	41.13	41.15	41.13	41.10	3,450
2020-05-12	41.39	41.60	41.39	41.54	3,078
2020-05-11	40.47	41.15	40.47	41.15	0
2020-05-07	40.53	40.61	40.44	40.47	2,623
2020-05-06	40.71	40.71	40.71	40.29	1,487
2020-05-05	40.29	40.33	40.28	40.35	10,897
2020-05-04	39.71	39.71	39.70	39.70	3,434
2020-05-01	39.88	39.88	39.71	39.72	388
2020-04-30	41.45	41.45	41.45	41.45	0
2020-04-29	40.92	41.45	40.92	41.45	554

Share	Price	Change
Versarien (VRS)	0.043	65.38%
Tomco Energy (TOM)	0.0525	57.14%
Ethernity Net (ENET)	0.0325	44.44%
Metals One (MET1)	27.00	42.11%
Aurrigo (AURR)	62.00	31.18%

Share	Price	Change
Enteq Tech (NTQ)	0.35	-30%
Artemis Res (ARV)	0.365	-27%
Cyanconnode (CYAN)	7.75	-23.27%
Northcoders Grp (CODE)	52.50	-22.58%
Feedback (FDBK)	13.75	-21.43%

Share	Price	Volume
Premier African Minerals (PREM)	0.0385	1,649,244,669
Caledonian Hold (CHP)	0.00475	962,902,214
Empyrean (EME)	0.0875	436,403,167
Versarien (VRS)	0.043	275,047,543
Vast Resources (VAST)	0.405	242,977,833