Xjapan Share History

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

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

Date	Open	High	Low	Close	Volume
2026-04-29	109.26	109.26	108.42	108.61	13,185
2026-04-28	110.48	110.50	108.95	109.32	11,089
2026-04-27	109.52	110.11	109.30	109.30	14,033
2026-04-24	108.65	109.16	108.18	108.53	1,807
2026-04-23	108.78	109.47	108.46	109.34	7,513
2026-04-22	110.13	110.22	109.09	109.14	24,455
2026-04-21	110.57	110.57	109.98	109.43	16,332
2026-04-20	111.04	111.48	110.59	111.57	5,717
2026-04-17	110.22	113.26	110.22	112.99	3,358
2026-04-16	111.65	111.76	111.14	111.41	4,664
2026-04-15	110.50	111.05	110.50	111.00	1,994
2026-04-14	109.76	111.40	109.76	111.35	1,058
2026-04-13	108.61	109.08	107.73	108.80	7,800
2026-04-10	108.75	110.17	108.75	109.90	5,281
2026-04-09	109.27	109.31	108.43	109.14	21,212
2026-04-08	110.44	112.09	110.44	111.41	11,091
2026-04-07	106.49	107.05	104.54	105.03	261,238
2026-04-06	106.13	106.13	106.13	106.13	0
2026-04-03	106.13	106.13	106.13	106.13	0
2026-04-02	104.79	106.70	104.37	106.13	11,487
2026-04-01	107.84	108.85	107.48	108.65	7,629
2026-03-31	101.73	103.23	101.44	102.98	23,217
2026-03-30	102.57	103.50	102.29	102.84	28,022
2026-03-27	103.77	103.77	101.97	102.01	47,331
2026-03-26	105.13	105.22	103.75	104.10	24,093
2026-03-25	105.75	106.30	105.34	105.87	15,695
2026-03-24	104.19	104.60	103.25	104.29	24,447
2026-03-23	99.90	104.94	99.90	103.25	66,403
2026-03-20	105.17	105.17	102.24	102.24	10,280
2026-03-19	103.45	104.11	102.60	103.70	14,966
2026-03-18	106.52	106.75	105.37	105.66	9,583
2026-03-17	105.08	106.70	105.08	106.02	4,228
2026-03-16	103.92	105.98	103.92	105.36	9,351
2026-03-13	103.49	105.67	103.49	104.23	10,456
2026-03-12	106.31	106.50	104.62	105.42	3,306
2026-03-11	107.12	107.22	106.10	106.12	12,372
2026-03-10	107.88	109.02	107.32	108.99	3,033
2026-03-09	103.81	105.02	103.04	104.85	18,943
2026-03-06	107.51	107.69	105.00	105.41	3,340
2026-03-05	108.22	109.55	106.46	106.46	7,554
2026-03-04	107.10	110.06	107.10	109.51	38,698
2026-03-03	109.02	109.02	104.76	105.90	25,919
2026-03-02	113.42	113.42	111.26	111.97	55,637
2026-02-27	116.93	116.95	115.20	115.59	78,849
2026-02-26	114.89	115.64	114.61	115.46	35,315
2026-02-25	113.89	115.13	113.89	115.13	76,511
2026-02-24	112.79	113.97	112.26	113.97	1,049
2026-02-23	113.94	114.63	113.83	113.99	1,301
2026-02-20	112.84	113.78	112.61	113.63	4,160
2026-02-19	114.55	114.55	113.22	113.57	5,270
2026-02-18	114.26	114.70	114.26	114.51	3,462
2026-02-17	113.81	114.18	113.39	114.18	3,212
2026-02-16	114.44	114.44	113.97	113.92	274
2026-02-13	115.89	116.70	115.43	116.63	25,637
2026-02-12	117.06	117.31	116.23	116.47	13,054
2026-02-11	117.68	117.68	116.49	116.89	11,727
2026-02-10	115.09	116.43	115.00	116.06	29,181
2026-02-09	112.31	113.53	112.14	113.45	7,501
2026-02-06	109.65	111.07	109.65	110.82	52,675
2026-02-05	107.51	108.09	107.51	107.79	8,525
2026-02-04	108.61	109.94	108.34	109.29	2,854
2026-02-03	108.71	108.71	107.64	107.84	1,892
2026-02-02	106.31	107.02	106.03	107.02	29,541
2026-01-30	107.08	107.27	106.96	107.18	65,992
2026-01-29	107.02	107.54	106.05	106.43	7,260
2026-01-28	106.96	106.96	105.59	105.94	58,815
2026-01-27	106.27	107.03	106.01	106.99	8,255
2026-01-26	106.07	106.11	105.88	105.93	12,104
2026-01-23	105.55	105.55	104.65	105.10	7,774
2026-01-22	105.22	105.98	105.21	105.98	4,015
2026-01-21	104.99	105.45	104.72	105.25	11,865
2026-01-20	105.22	105.22	104.34	105.08	25,156
2026-01-19	106.72	106.98	106.52	106.54	2,329
2026-01-16	106.99	106.99	106.52	106.66	8,856
2026-01-15	107.22	107.50	106.86	106.84	2,374
2026-01-14	106.09	106.49	105.93	106.29	5,727
2026-01-13	105.24	105.60	105.09	105.26	463,657
2026-01-12	105.85	106.36	105.78	106.20	34,586
2026-01-09	103.18	105.65	103.13	105.11	50,661
2026-01-08	102.81	103.28	102.81	103.23	4,055
2026-01-07	103.62	103.62	103.30	103.45	7,303
2026-01-06	104.10	104.10	103.60	103.42	23,958
2026-01-05	102.35	103.45	102.35	103.47	2,474
2026-01-02	101.46	101.67	101.22	101.22	6,849
2026-01-01	100.62	100.62	100.62	100.62	0
2025-12-31	100.46	100.59	100.46	100.62	5,544
2025-12-30	100.94	101.20	100.94	101.18	3,230
2025-12-29	101.07	101.07	100.59	100.98	10,797
2025-12-26	100.83	100.83	100.83	100.83	0
2025-12-25	100.83	100.83	100.83	100.83	0
2025-12-24	100.78	100.93	100.74	100.83	7,368
2025-12-23	101.41	101.45	101.13	101.13	14,399
2025-12-22	99.86	100.05	99.78	100.16	3,809
2025-12-19	99.96	100.42	99.96	100.48	14,984
2025-12-18	99.43	100.22	99.43	100.15	2,822
2025-12-17	100.28	100.40	99.91	99.91	7,013
2025-12-16	100.83	101.27	100.76	100.90	17,390
2025-12-15	102.38	102.60	102.04	102.18	1,067
2025-12-12	101.26	101.32	100.75	100.87	13,827
2025-12-11	99.67	101.10	99.62	101.00	13,939
2025-12-10	99.86	100.24	99.86	100.24	7,518
2025-12-09	100.50	100.56	100.28	100.44	4,958
2025-12-08	100.67	100.69	99.87	99.91	3,189
2025-12-05	100.41	100.59	100.29	100.30	11,667
2025-12-04	101.08	101.23	100.63	100.60	11,823
2025-12-03	98.89	99.09	98.53	99.06	8,742
2025-12-02	98.94	99.31	98.94	98.91	9,042
2025-12-01	98.64	99.40	98.64	99.25	13,802
2025-11-28	98.81	99.65	98.81	99.58	1,796
2025-11-27	99.33	99.64	99.33	99.40	2,152
2025-11-26	99.27	99.88	98.92	99.88	25,243
2025-11-25	97.01	98.02	97.01	98.03	17,210
2025-11-24	97.44	97.92	97.44	97.86	774
2025-11-21	96.60	97.04	96.30	96.76	4,029
2025-11-20	97.17	97.64	96.89	96.89	30,632
2025-11-19	96.75	97.19	96.71	96.71	695
2025-11-18	97.34	97.34	96.63	96.98	9,672
2025-11-17	99.68	99.70	99.68	99.70	178
2025-11-14	100.11	101.01	100.07	101.00	4,780
2025-11-13	101.32	101.32	100.35	100.32	3,014
2025-11-12	100.82	101.45	100.82	101.45	11,880
2025-11-11	100.01	100.31	100.01	100.31	1,184
2025-11-10	99.63	99.90	99.63	99.80	4,468
2025-11-07	99.70	99.73	98.97	99.03	14,856
2025-11-06	99.98	100.28	99.56	99.52	443
2025-11-05	98.66	99.16	98.66	99.14	2,946
2025-11-04	99.72	99.94	99.55	99.84	864
2025-11-03	100.03	100.28	99.98	100.10	2,128
2025-10-31	100.64	100.64	100.37	100.06	1,394
2025-10-30	100.41	100.43	100.02	100.17	3,595
2025-10-29	100.19	100.31	99.98	100.39	19,762
2025-10-28	100.12	100.48	100.12	100.64	11,490
2025-10-27	100.35	100.44	100.12	100.09	1,928
2025-10-24	98.46	99.13	98.46	99.12	5,238
2025-10-23	98.40	98.63	98.40	98.49	1,470
2025-10-22	99.01	99.13	98.68	98.68	5,378
2025-10-21	99.16	99.39	99.04	99.32	12,968
2025-10-20	99.73	100.46	99.73	100.37	4,129
2025-10-17	97.07	98.24	97.07	98.03	8,976
2025-10-16	98.07	98.25	98.03	98.02	4,095
2025-10-15	97.61	97.78	97.51	97.71	709
2025-10-14	94.94	95.72	94.92	95.82	14,126
2025-10-13	94.96	94.98	94.61	95.11	2,044
2025-10-10	95.96	96.20	94.91	94.87	1,587
2025-10-09	98.04	98.61	97.93	97.93	1,152
2025-10-08	98.62	98.62	98.12	98.12	98
2025-10-07	98.65	98.74	98.62	98.62	3,585
2025-10-06	99.52	99.74	99.52	100.13	2,413
2025-10-03	97.79	98.32	97.79	98.18	861
2025-10-02	96.16	96.22	95.85	95.85	6,398
2025-10-01	96.67	96.67	96.67	96.18	79
2025-09-30	96.48	96.48	95.92	95.92	4,451
2025-09-29	96.60	96.76	96.58	96.71	1,325
2025-09-26	96.46	96.46	96.30	96.48	9,667
2025-09-25	97.07	97.07	96.39	96.54	2,758
2025-09-24	97.31	97.45	97.23	97.26	5,579
2025-09-23	97.65	97.75	97.45	97.45	19,638
2025-09-22	96.83	96.83	96.75	97.23	392
2025-09-19	96.40	96.95	96.40	96.90	2,115
2025-09-18	97.50	97.90	97.44	97.88	4,538
2025-09-17	97.45	97.70	97.45	97.67	4,120
2025-09-16	97.51	97.66	97.41	97.45	82,057
2025-09-15	97.11	97.63	96.98	97.44	4,122
2025-09-12	97.14	97.14	96.89	96.73	3,391
2025-09-11	97.52	97.69	97.46	97.69	2,207
2025-09-10	96.43	96.96	96.31	96.67	479
2025-09-09	96.07	96.07	95.75	95.87	6,431
2025-09-08	96.58	96.58	96.58	97.03	84
2025-09-05	94.84	95.78	94.84	95.01	123
2025-09-04	93.86	94.15	93.86	94.32	285
2025-09-03	92.70	93.35	92.70	93.25	87,345
2025-09-02	92.80	93.73	92.80	93.35	1,646
2025-09-01	94.45	94.50	94.38	94.45	967
2025-08-29	94.68	94.69	93.80	93.89	1,120
2025-08-28	95.39	95.52	95.22	95.22	2,851
2025-08-27	93.76	94.06	93.58	94.06	5,371
2025-08-26	94.03	94.52	94.03	94.43	4,686
2025-08-25	96.16	96.16	96.16	96.16	0
2025-08-22	94.63	96.08	94.63	96.16	4,695
2025-08-21	94.82	94.82	94.70	94.70	17,525
2025-08-20	95.74	95.74	95.50	95.53	1,084
2025-08-19	96.01	96.52	96.01	96.10	6,005
2025-08-18	96.30	96.49	96.30	96.43	1,186
2025-08-15	96.31	96.33	96.16	96.25	1,930
2025-08-14	94.87	94.87	94.44	94.44	1,513
2025-08-13	95.27	95.32	95.03	95.14	1,235
2025-08-12	93.74	94.97	93.74	94.95	6,318
2025-08-11	93.65	93.67	93.49	93.50	6,655
2025-08-08	93.04	93.30	93.04	93.52	1,141
2025-08-07	92.13	92.33	91.72	91.72	4,290
2025-08-06	90.95	91.03	90.78	91.03	3,868
2025-08-05	90.26	90.26	89.81	89.92	1,073
2025-08-04	89.38	89.89	89.34	89.89	3,744
2025-08-01	88.43	89.03	88.19	88.37	17,464
2025-07-31	89.28	89.70	88.48	88.50	12,525
2025-07-30	89.60	89.60	89.01	88.94	1,493
2025-07-29	89.08	89.25	88.61	88.57	15,404
2025-07-28	89.62	89.62	89.13	89.15	493
2025-07-25	90.82	90.82	90.61	90.61	1,294
2025-07-24	92.20	92.21	92.08	92.08	1,876
2025-07-23	90.62	91.56	90.62	91.53	4,866
2025-07-22	86.95	87.61	86.95	87.51	5,630
2025-07-21	86.69	87.09	86.69	87.42	2,022
2025-07-18	86.35	86.47	86.23	86.32	2,233
2025-07-17	86.48	86.77	86.48	86.78	272
2025-07-16	85.90	86.16	85.87	85.97	940
2025-07-15	86.64	86.82	85.90	85.96	34,865
2025-07-14	86.74	86.82	86.74	86.80	299
2025-07-11	86.92	86.96	86.66	86.61	308
2025-07-10	87.20	87.36	87.07	87.32	9,916
2025-07-09	87.44	87.70	87.43	87.47	2,572
2025-07-08	87.80	87.80	87.43	87.50	1,760
2025-07-07	88.11	88.24	88.00	87.97	94,024
2025-07-04	89.12	89.12	88.94	88.87	652
2025-07-03	89.46	89.46	88.92	89.45	7,886
2025-07-02	89.50	89.50	88.87	89.15	40,450
2025-07-01	89.54	89.74	89.42	89.42	7,028
2025-06-30	90.25	90.25	89.83	89.83	91
2025-06-27	89.96	90.26	89.96	90.25	688
2025-06-26	88.41	88.52	88.37	88.38	3,913
2025-06-25	87.03	87.03	86.74	86.75	34,887
2025-06-24	86.91	87.01	86.91	86.96	686
2025-06-23	85.50	85.89	85.31	85.88	6,010
2025-06-20	86.45	86.63	86.19	86.24	12,659
2025-06-19	87.02	87.02	86.74	86.74	651
2025-06-18	87.77	87.77	87.68	87.97	819
2025-06-17	87.37	87.37	86.99	86.95	24,923
2025-06-16	87.80	87.80	87.71	88.16	10,747
2025-06-13	87.54	87.54	87.32	87.78	15,534
2025-06-12	87.73	87.75	87.73	88.15	1,835
2025-06-11	87.38	87.96	87.38	87.90	918
2025-06-10	87.63	87.90	87.60	87.63	15,215
2025-06-09	88.00	88.00	87.97	87.98	3,988
2025-06-06	87.62	87.94	87.59	87.67	41,612
2025-06-05	87.57	87.58	87.34	87.34	23,418
2025-06-04	88.21	88.21	87.86	88.09	3,220
2025-06-03	88.20	88.20	88.13	88.17	267
2025-06-02	88.50	88.65	88.36	88.70	552
2025-05-30	88.45	88.62	87.83	87.90	15,732
2025-05-29	87.99	88.15	87.61	87.99	8,124
2025-05-28	87.60	87.60	87.39	87.39	1,011
2025-05-27	88.16	88.96	88.16	88.88	29,822
2025-05-26	86.50	86.50	86.50	86.50	0
2025-05-23	87.05	87.05	85.74	86.50	6,995
2025-05-22	86.14	86.34	85.67	86.02	28,395
2025-05-21	86.58	86.73	86.30	86.70	48,004
2025-05-20	86.38	86.58	86.38	86.56	40,405
2025-05-19	85.72	85.97	85.66	85.97	3,104
2025-05-16	85.94	85.94	85.83	85.88	413
2025-05-15	85.61	85.77	85.37	85.79	10,189
2025-05-14	85.94	86.01	85.05	85.05	27,164
2025-05-13	85.51	85.89	85.17	85.85	82,930
2025-05-12	85.82	86.39	85.82	86.44	11,036
2025-05-09	85.75	85.99	85.75	85.59	1,431
2025-05-08	85.48	85.94	85.42	85.76	8,737
2025-05-07	86.05	86.05	85.53	85.59	5,860
2025-05-06	86.01	86.26	85.58	86.21	5,359
2025-05-05	85.50	85.50	85.50	85.50	0
2025-05-02	84.38	85.50	84.33	85.23	13,475
2025-05-01	85.04	85.04	84.78	84.99	2,261
2025-04-30	85.05	85.05	83.90	84.49	2,966
2025-04-29	85.22	85.60	84.98	85.26	3,119
2025-04-28	84.49	84.70	84.49	84.68	5,717
2025-04-25	83.20	83.55	83.20	83.50	24,943
2025-04-24	82.18	83.03	82.18	83.01	52,593
2025-04-23	83.07	83.42	82.93	82.93	8,487
2025-04-22	82.27	82.37	81.93	82.37	36,829
2025-04-21	81.24	81.24	81.24	81.24	0
2025-04-18	81.24	81.24	81.24	81.24	0
2025-04-17	80.60	81.33	80.42	81.24	8,485
2025-04-16	79.55	80.29	79.55	80.18	3,592
2025-04-15	79.54	80.43	79.49	80.36	5,056
2025-04-14	79.08	79.62	78.90	79.28	7,423
2025-04-11	76.70	77.00	76.11	76.59	8,656
2025-04-10	78.77	78.77	76.27	76.27	6,524
2025-04-09	74.13	74.66	72.62	73.10	8,061
2025-04-08	75.16	76.45	74.11	75.60	9,404
2025-04-07	69.77	74.14	69.62	72.47	87,927
2025-04-04	77.02	77.35	73.37	74.16	35,549
2025-04-03	79.33	79.33	77.88	77.80	21,195
2025-04-02	80.58	80.61	80.34	80.61	1,623
2025-04-01	80.87	81.16	80.45	81.13	12,445
2025-03-31	81.31	81.45	80.90	81.26	17,438
2025-03-28	83.34	83.34	82.14	82.18	832
2025-03-27	84.15	84.20	84.15	84.13	2,344
2025-03-26	84.70	84.71	84.24	84.24	6,508
2025-03-25	84.13	84.85	84.07	84.94	1,319
2025-03-24	84.49	84.64	84.44	84.44	3,763
2025-03-21	84.94	84.94	84.55	84.63	3,909
2025-03-20	85.21	85.21	84.47	84.56	7,737
2025-03-19	84.41	84.61	84.41	84.50	1,150
2025-03-18	83.89	83.92	83.77	84.12	6,916
2025-03-17	83.59	83.93	83.55	84.31	2,614
2025-03-14	82.44	83.39	82.44	83.38	8,344
2025-03-13	82.39	82.58	82.32	82.41	4,766
2025-03-12	82.04	82.44	81.92	82.56	10,983
2025-03-11	81.90	81.90	80.92	80.97	1,424
2025-03-10	82.36	82.38	81.89	81.95	3,906
2025-03-07	82.84	82.88	82.54	82.54	6,981
2025-03-06	83.78	83.78	82.98	83.49	56,373
2025-03-05	82.39	82.70	82.39	82.79	333
2025-03-04	82.29	82.29	81.01	81.01	8,736
2025-03-03	82.33	83.19	82.33	83.15	3,371
2025-02-28	80.89	81.35	80.89	81.26	7,346
2025-02-27	83.30	83.30	82.50	82.72	23,597
2025-02-26	82.72	83.03	82.70	83.16	16,626
2025-02-25	82.53	82.70	82.41	82.29	1,868
2025-02-24	82.15	82.25	81.65	81.82	23,935
2025-02-21	82.76	82.76	82.51	82.58	56,035
2025-02-20	82.88	83.01	82.66	82.66	30,834
2025-02-19	82.63	82.63	82.50	82.46	1,152
2025-02-18	83.08	83.26	83.08	83.24	5,378
2025-02-17	83.00	83.17	83.00	83.22	1,071
2025-02-14	82.23	82.54	82.23	82.33	5,636
2025-02-13	81.41	82.03	81.34	82.03	12,554
2025-02-12	80.84	80.84	80.17	80.17	4,602
2025-02-11	81.39	81.76	81.33	81.74	7,780
2025-02-10	81.51	81.80	81.51	81.69	672
2025-02-07	82.03	82.30	81.70	81.54	10,117
2025-02-06	81.88	82.61	81.82	82.56	2,191
2025-02-05	81.45	81.73	81.45	81.72	6,516
2025-02-04	80.10	81.07	80.01	81.07	6,311
2025-02-03	79.74	80.89	79.74	80.89	1,657
2025-01-31	82.10	82.10	81.84	81.88	3,398
2025-01-30	81.95	82.09	81.95	81.97	16,499
2025-01-29	81.09	81.09	81.04	81.06	1,190
2025-01-28	80.56	80.97	80.56	80.76	9,433
2025-01-27	80.19	80.62	80.19	80.44	4,978
2025-01-24	80.98	81.49	80.73	81.49	1,681
2025-01-23	79.97	80.34	79.97	80.34	866
2025-01-22	79.89	80.13	79.89	80.06	5,347
2025-01-21	79.45	79.78	79.24	79.78	18,740
2025-01-20	78.63	79.41	78.63	79.44	4,585
2025-01-17	78.41	78.45	78.39	78.73	3,934
2025-01-16	78.48	78.48	78.25	78.46	3,525
2025-01-15	77.81	78.66	77.75	78.40	7,879
2025-01-14	77.50	77.61	77.44	77.44	1,690
2025-01-13	77.08	77.23	76.80	77.23	6,414
2025-01-10	78.05	78.37	77.53	77.50	7,166
2025-01-09	78.66	79.11	78.66	78.78	6,850
2025-01-08	79.73	79.74	79.24	79.57	4,436
2025-01-07	80.55	80.55	80.19	80.19	850
2025-01-06	80.32	80.42	80.32	80.58	3,337
2025-01-03	78.73	79.69	78.73	79.69	2,829
2025-01-02	80.42	80.42	79.63	79.98	3,044
2025-01-01	79.82	79.82	79.82	79.82	0
2024-12-31	79.55	79.82	79.55	79.82	15
2024-12-30	80.01	80.01	79.55	79.55	2,357
2024-12-27	80.77	80.77	80.12	80.52	17,576
2024-12-26	78.93	78.93	78.93	78.93	0
2024-12-25	78.93	78.93	78.93	78.93	0
2024-12-24	79.02	79.02	78.90	78.93	1,253
2024-12-23	78.65	78.65	78.30	78.42	1,672
2024-12-20	78.08	78.93	77.56	78.99	2,182
2024-12-19	79.25	79.45	78.75	78.87	21,163
2024-12-18	80.59	80.75	80.54	80.54	2,460
2024-12-17	80.91	80.91	80.77	80.64	1,121
2024-12-16	80.99	81.00	80.84	80.86	2,269
2024-12-13	81.63	81.63	81.28	81.28	252,531
2024-12-12	82.59	82.59	82.59	82.56	124
2024-12-11	82.28	82.92	82.28	82.97	10,253
2024-12-10	82.20	82.20	82.05	82.05	3,146
2024-12-09	82.79	82.84	82.60	82.60	1,324
2024-12-06	82.53	83.15	82.53	83.02	2,974
2024-12-05	83.23	83.23	83.22	83.22	534
2024-12-04	83.15	83.30	83.15	83.30	1,330
2024-12-03	83.16	83.54	83.16	83.36	9,203
2024-12-02	81.94	82.22	81.94	82.35	10,511
2024-11-29	80.81	81.09	80.65	81.06	20,322
2024-11-28	80.32	80.47	80.32	80.34	2,319
2024-11-27	79.35	79.64	79.35	79.48	105,455
2024-11-26	79.04	79.24	79.04	79.22	12,078
2024-11-25	79.58	80.08	79.58	79.81	5,759
2024-11-22	79.07	79.08	79.02	79.22	2,537
2024-11-21	78.34	78.95	78.34	78.97	1,735
2024-11-20	78.76	78.76	78.27	78.13	108
2024-11-19	79.68	79.68	78.97	79.27	8,235
2024-11-18	79.12	79.36	79.12	79.28	9,129
2024-11-15	78.86	78.97	78.68	78.81	53,220
2024-11-14	79.10	79.50	79.10	79.50	8,035
2024-11-13	79.40	79.42	79.14	79.27	7,186
2024-11-12	80.84	80.84	80.06	80.05	1,958
2024-11-11	81.16	81.39	81.07	81.39	2,846
2024-11-08	80.95	81.12	80.90	81.06	11,449
2024-11-07	80.68	81.39	80.68	81.39	1,199
2024-11-06	81.33	81.33	80.41	80.53	2,117
2024-11-05	79.68	80.67	79.67	80.52	16,972
2024-11-04	79.81	79.91	79.79	79.88	1,309
2024-11-01	78.68	79.70	78.68	79.66	4,359
2024-10-31	79.80	79.82	78.93	79.02	5,118
2024-10-30	80.40	80.40	80.23	80.23	324
2024-10-29	79.71	79.75	79.71	79.86	8,797
2024-10-28	78.91	79.26	78.80	79.25	56,098
2024-10-25	78.50	78.91	78.50	78.68	24,469
2024-10-24	78.43	78.62	78.27	78.27	3,668
2024-10-23	77.90	77.90	77.77	77.76	1,325
2024-10-22	79.84	79.84	79.38	79.38	4,692
2024-10-21	81.11	81.27	80.51	80.38	10,324
2024-10-18	81.79	81.79	81.76	81.76	0
2024-10-17	81.77	81.88	81.68	81.79	1,970
2024-10-16	81.79	81.79	81.78	81.80	154
2024-10-15	82.50	82.61	81.95	81.95	9,427
2024-10-14	82.64	83.02	82.64	82.96	7,344
2024-10-11	82.39	82.97	82.36	82.98	5,261
2024-10-10	82.51	82.55	82.06	82.56	5,715
2024-10-09	82.61	82.82	82.38	82.82	3,539
2024-10-08	82.57	83.28	82.42	83.29	1,656
2024-10-07	83.00	83.24	82.98	83.13	61,286
2024-10-04	83.17	83.58	83.17	83.52	3,340
2024-10-03	82.88	82.89	82.48	82.48	3,514
2024-10-02	83.26	83.26	83.08	83.16	2,630
2024-10-01	84.18	84.28	83.60	83.53	984
2024-09-30	84.14	84.14	83.87	83.62	1,469
2024-09-27	84.00	84.23	83.22	84.02	12,783
2024-09-26	84.43	85.21	84.43	84.96	75,207
2024-09-25	83.19	83.28	82.94	83.00	13,616
2024-09-24	83.15	83.22	82.86	83.21	11,260
2024-09-23	83.36	83.71	83.36	83.72	1,949
2024-09-20	83.43	83.46	83.19	82.98	6,424
2024-09-19	82.44	82.96	82.44	82.96	1,048
2024-09-18	80.87	80.87	80.87	80.87	3,813
2024-09-17	81.34	81.64	81.34	81.65	871
2024-09-16	82.00	82.26	81.95	82.06	3,527
2024-09-13	81.79	81.89	81.64	81.89	1,686
2024-09-12	81.42	81.42	80.93	81.34	2,325
2024-09-11	80.55	80.71	79.80	79.94	6,643
2024-09-10	80.28	80.72	80.14	80.32	19,557
2024-09-09	81.01	81.32	80.63	81.17	9,595
2024-09-06	81.36	81.36	79.46	79.53	26,819
2024-09-05	82.17	82.41	81.92	82.05	3,960
2024-09-04	81.84	82.16	81.84	82.06	26,168
2024-09-03	84.48	84.48	83.26	83.32	63,238
2024-09-02	83.65	83.66	83.55	83.63	9,157
2024-08-30	84.53	84.53	83.97	83.99	13,756
2024-08-29	83.91	84.03	83.91	84.03	1,452
2024-08-28	84.02	84.02	84.02	83.80	196
2024-08-27	83.67	83.81	83.56	83.66	4,491
2024-08-26	83.72	83.72	83.72	83.72	0
2024-08-23	82.67	83.72	82.67	83.72	1,500
2024-08-22	83.01	83.05	82.67	82.67	5,445
2024-08-21	82.42	82.93	82.42	82.66	3,562
2024-08-20	81.97	81.97	81.84	81.84	2,443
2024-08-19	81.62	81.99	81.50	81.99	9,208
2024-08-16	81.24	81.24	80.48	80.84	5,241
2024-08-15	79.79	80.39	79.79	80.38	5,057
2024-08-14	79.10	79.15	78.48	78.93	4,758
2024-08-13	78.03	78.83	77.77	78.83	3,434
2024-08-12	76.61	77.00	76.20	76.70	20,468
2024-08-09	76.03	76.41	75.82	75.77	3,193
2024-08-08	75.95	76.20	75.57	76.47	652
2024-08-07	75.70	76.93	75.43	76.33	12,694
2024-08-06	73.22	73.37	71.77	73.15	5,228
2024-08-05	73.09	73.55	70.98	73.55	19,011
2024-08-02	76.47	76.47	75.08	75.08	3,880
2024-08-01	80.90	80.90	79.44	79.44	23,209
2024-07-31	82.54	82.82	82.54	82.79	2,669
2024-07-30	80.64	80.64	80.31	80.37	2,136
2024-07-29	80.34	80.34	80.08	80.08	3,011
2024-07-26	79.27	80.00	79.27	79.99	25,561
2024-07-25	80.03	80.03	78.89	79.39	7,437
2024-07-24	81.37	81.46	81.05	81.03	2,776
2024-07-23	81.95	82.12	81.92	82.03	4,646
2024-07-22	81.68	82.12	81.68	81.85	16,311
2024-07-19	82.12	82.12	81.87	81.79	1,241
2024-07-18	83.51	83.51	82.63	82.63	4,767
2024-07-17	83.72	83.78	83.41	83.50	10,107
2024-07-16	83.37	83.59	83.31	83.59	12,334
2024-07-15	83.33	83.40	83.33	83.34	9
2024-07-12	82.63	83.49	82.32	83.49	3,082
2024-07-11	82.64	83.57	82.64	83.28	4,021
2024-07-10	82.39	83.09	82.39	83.07	6,303
2024-07-09	81.79	81.83	81.63	81.63	1,401
2024-07-08	81.34	81.49	81.34	81.52	2,072
2024-07-05	81.60	81.60	81.60	81.61	1,500
2024-07-04	81.66	81.82	81.66	81.79	1,000
2024-07-03	80.69	81.17	80.67	80.98	9,922
2024-07-02	80.12	80.29	79.85	80.29	25,907
2024-07-01	79.47	79.73	79.11	79.17	16,486
2024-06-28	79.11	79.98	79.11	79.98	10,417
2024-06-27	78.79	79.16	78.75	78.98	4,286
2024-06-26	79.21	79.23	78.65	78.65	3,372
2024-06-25	79.05	79.05	78.66	78.82	13,675
2024-06-24	77.37	77.98	77.36	77.98	56,188
2024-06-21	77.33	77.33	77.06	77.08	528
2024-06-20	77.84	77.84	77.60	77.63	9,410
2024-06-19	78.11	78.11	77.60	77.60	5,487
2024-06-18	77.60	77.70	77.42	77.63	28,686
2024-06-17	77.44	77.47	77.16	77.39	5,680
2024-06-14	78.28	78.50	78.09	78.34	7,906
2024-06-13	78.70	78.71	78.23	78.24	3,248
2024-06-12	79.27	80.43	79.27	80.34	7,893
2024-06-11	79.84	79.84	79.35	79.35	6,479
2024-06-10	80.03	80.18	79.95	80.36	374
2024-06-07	80.00	80.01	79.51	79.83	2,496
2024-06-06	80.06	80.07	80.01	80.14	62
2024-06-05	79.73	79.98	79.57	79.98	1,302
2024-06-04	80.54	80.75	80.33	80.39	13,949
2024-06-03	79.51	80.49	79.51	80.49	0
2024-05-31	79.61	79.99	79.51	79.51	1,143
2024-05-30	78.37	78.92	78.37	78.92	362
2024-05-29	78.66	78.66	78.16	78.16	582
2024-05-28	79.97	80.04	79.67	79.85	1,915
2024-05-27	79.30	79.30	79.30	79.30	0
2024-05-24	79.11	79.11	79.11	79.30	7
2024-05-23	79.63	79.63	78.88	78.88	5,992
2024-05-22	79.02	79.02	78.88	78.88	7,482
2024-05-21	79.88	79.98	79.64	79.70	13,334
2024-05-20	80.24	80.30	80.24	80.30	839
2024-05-17	79.57	79.86	79.50	79.61	2,810
2024-05-16	80.09	80.09	79.64	79.58	7,979
2024-05-15	78.98	79.66	78.98	79.77	1,861
2024-05-14	78.50	78.82	78.47	78.64	9,060
2024-05-13	78.41	78.45	78.41	78.43	1,434
2024-05-10	79.00	79.01	78.67	78.75	438
2024-05-09	78.51	78.84	78.48	78.83	3,213
2024-05-08	78.45	78.77	78.45	78.77	6,798
2024-05-07	80.32	80.65	79.91	79.92	4,593
2024-05-06	79.83	79.83	79.83	79.83	0
2024-05-03	79.48	80.08	79.48	79.83	2,186
2024-05-02	78.93	79.12	78.93	78.99	3,078
2024-05-01	77.85	77.85	77.81	77.82	257
2024-04-30	79.05	79.05	78.37	78.37	3,670
2024-04-29	78.83	79.04	78.11	78.23	1,975
2024-04-26	77.59	77.80	77.49	77.52	1,380
2024-04-25	77.24	77.28	76.33	76.83	10,540
2024-04-24	78.87	78.90	78.11	78.09	18,181
2024-04-23	77.35	77.93	77.35	77.93	18,899
2024-04-22	77.27	77.40	77.14	77.29	51,787
2024-04-19	76.81	77.27	76.81	77.28	3,239
2024-04-18	78.11	78.11	77.50	77.93	355
2024-04-17	77.74	77.74	77.74	77.66	64
2024-04-16	78.48	78.86	78.48	78.65	634
2024-04-15	80.48	80.67	80.35	80.35	2,946
2024-04-12	81.17	81.17	81.17	80.32	250
2024-04-11	81.00	81.04	80.27	80.31	11,295
2024-04-10	80.41	80.41	80.37	80.37	312
2024-04-09	81.35	81.35	81.35	81.36	250
2024-04-08	81.25	81.48	81.11	81.55	2,173
2024-04-05	80.73	80.76	80.57	80.90	1,363
2024-04-04	81.41	81.83	81.41	81.72	737
2024-04-03	80.75	81.60	80.75	81.60	15,390
2024-04-02	81.27	81.27	80.71	80.73	1,110
2024-04-01	82.43	82.43	82.43	82.43	0
2024-03-29	82.43	82.43	82.43	82.43	0
2024-03-28	82.19	82.66	82.04	82.43	6,198
2024-03-27	82.40	82.69	82.34	82.61	4,255
2024-03-26	82.70	82.70	82.70	82.86	438
2024-03-25	82.22	82.31	82.10	82.27	13,716
2024-03-22	83.39	83.39	83.15	83.16	534
2024-03-21	83.13	83.24	82.94	83.12	2,933
2024-03-20	82.23	82.23	82.08	82.13	2,205
2024-03-19	81.61	82.10	81.61	82.09	2,556
2024-03-18	81.55	81.60	81.55	81.60	292
2024-03-15	79.97	80.34	79.97	80.34	718
2024-03-14	80.71	80.72	80.56	79.97	1,121
2024-03-13	80.21	80.21	79.96	80.16	1,761
2024-03-12	80.40	80.85	80.31	80.79	3,760
2024-03-11	81.08	81.08	80.53	80.58	1,153
2024-03-08	82.80	82.97	82.44	82.62	7,704
2024-03-07	81.84	81.84	81.84	82.61	3
2024-03-06	82.01	82.64	82.01	82.64	911
2024-03-05	81.52	81.85	81.52	81.47	1,546
2024-03-04	80.86	80.94	80.86	80.94	584
2024-03-01	81.13	81.23	80.96	81.12	19,453
2024-02-29	79.97	79.97	79.83	79.83	34,738
2024-02-28	79.39	79.39	79.34	79.57	21
2024-02-27	79.97	79.97	79.97	80.06	583
2024-02-26	79.86	80.15	79.86	79.98	13,331
2024-02-23	79.56	79.96	79.52	79.93	3,242
2024-02-22	79.81	79.81	79.61	79.51	1,000
2024-02-21	78.66	78.66	78.49	78.54	510
2024-02-20	78.67	78.67	78.50	78.50	339
2024-02-19	78.94	79.20	78.94	79.05	11,946
2024-02-16	78.59	78.69	78.08	78.45	832
2024-02-15	77.63	78.23	77.61	77.97	5,740
2024-02-14	77.35	77.37	77.22	77.29	324
2024-02-13	78.69	78.69	77.48	77.66	4,682
2024-02-12	77.37	77.63	77.37	77.63	12
2024-02-09	76.70	76.95	76.70	76.76	2,558
2024-02-08	77.15	77.15	76.43	76.43	2,732
2024-02-07	76.99	77.01	76.90	76.94	289
2024-02-06	76.20	76.53	76.20	76.38	6,910
2024-02-05	76.78	76.78	76.32	76.38	5,136
2024-02-02	76.65	76.65	76.65	76.60	150
2024-02-01	77.06	77.20	76.77	76.86	50,976
2024-01-31	77.00	77.28	76.95	77.10	30,268
2024-01-30	76.27	76.35	76.19	76.21	3,204
2024-01-29	76.16	76.20	76.10	76.12	1,568
2024-01-26	75.18	75.92	75.18	75.92	409
2024-01-25	76.38	76.54	76.15	76.15	669
2024-01-24	76.50	76.83	76.50	76.75	1,459
2024-01-23	76.71	76.71	76.13	76.15	5,210
2024-01-22	76.74	77.27	76.74	77.24	4,354
2024-01-19	75.53	75.88	75.53	75.76	1,769
2024-01-18	75.61	75.86	75.61	75.87	3,322
2024-01-17	75.56	75.56	75.00	75.07	11,848
2024-01-16	76.47	76.88	76.47	76.77	1,007
2024-01-15	77.38	77.85	77.38	77.85	4,411
2024-01-12	76.36	77.14	76.36	77.06	9,021
2024-01-11	76.34	76.34	75.59	75.59	606
2024-01-10	75.02	75.59	75.02	75.40	1,639
2024-01-09	74.25	74.26	74.05	74.08	340
2024-01-08	73.39	73.68	73.27	74.15	1,222
2024-01-05	73.20	74.18	73.20	73.96	1,077
2024-01-04	73.50	73.50	73.06	73.28	1,588
2024-01-03	73.88	73.88	72.92	73.13	1,373
2024-01-02	73.62	73.71	73.49	73.77	301
2024-01-01	74.38	74.38	74.38	74.38	0
2023-12-29	74.13	74.38	74.13	74.38	0
2023-12-28	74.05	74.10	74.05	74.13	441
2023-12-27	73.71	73.71	73.37	73.56	720
2023-12-26	73.12	73.12	73.12	73.12	0
2023-12-25	73.12	73.12	73.12	73.12	0
2023-12-22	73.00	73.07	72.82	73.12	2,084
2023-12-21	72.12	72.82	71.87	72.78	1,460
2023-12-20	72.46	72.58	72.44	72.53	1,166
2023-12-19	72.30	72.52	72.11	72.17	3,001
2023-12-18	72.48	72.48	71.88	71.91	248
2023-12-15	73.10	73.10	72.48	72.44	3,902
2023-12-14	72.55	72.60	72.37	72.69	11,591
2023-12-13	71.68	71.90	71.58	71.66	4,419
2023-12-12	71.83	71.83	71.58	71.66	662
2023-12-11	71.90	71.91	71.78	71.93	1,310
2023-12-08	71.41	71.56	71.41	71.38	300
2023-12-07	71.40	71.72	71.39	71.64	1,200
2023-12-06	72.01	72.01	71.88	71.80	4,600
2023-12-05	70.70	70.79	70.53	70.79	2,958
2023-12-04	71.71	71.71	70.88	70.88	0
2023-12-01	71.40	71.71	71.40	71.71	0
2023-11-30	71.16	71.40	71.16	71.40	0
2023-11-29	71.23	71.23	71.23	71.16	110
2023-11-28	70.84	70.84	70.84	71.33	110
2023-11-27	71.34	71.34	71.23	71.23	0
2023-11-24	71.20	71.20	71.20	71.34	379
2023-11-23	71.20	71.20	71.20	71.12	16
2023-11-22	70.95	71.02	70.95	71.02	0
2023-11-21	71.06	71.06	71.06	70.95	93
2023-11-20	70.81	70.81	70.78	70.85	569
2023-11-17	69.79	70.89	69.79	70.89	0
2023-11-16	69.94	69.94	69.88	69.79	220
2023-11-15	70.07	70.07	70.02	70.02	0
2023-11-14	68.84	69.73	68.84	70.07	2,916
2023-11-13	68.50	68.75	68.50	68.84	936
2023-11-10	68.35	68.35	68.23	68.52	1,047
2023-11-09	67.95	68.91	67.95	68.91	0
2023-11-08	68.24	68.24	68.24	67.95	110
2023-11-07	68.54	69.07	68.54	69.00	532
2023-11-06	69.85	69.88	69.85	69.83	124
2023-11-03	69.76	70.79	69.76	70.79	3,420
2023-11-02	68.95	68.95	68.95	69.07	11
2023-11-01	67.56	67.83	67.49	67.87	420
2023-10-31	66.52	67.17	66.52	67.02	1,581
2023-10-30	66.26	66.26	66.05	66.12	226
2023-10-27	66.22	66.29	66.22	66.12	5,840
2023-10-26	65.70	65.83	65.70	65.47	220
2023-10-25	66.57	66.76	66.48	66.66	9,414
2023-10-24	66.55	66.55	66.13	66.36	27,271
2023-10-23	66.07	66.08	65.97	66.23	440
2023-10-20	66.73	66.73	66.49	66.34	160
2023-10-19	67.44	67.44	67.44	67.44	0
2023-10-18	67.87	67.87	67.87	67.44	113
2023-10-17	68.01	68.05	67.83	68.24	455
2023-10-16	67.51	67.51	67.51	68.05	110
2023-10-13	68.96	68.96	67.90	67.90	0
2023-10-12	69.82	69.82	69.21	68.96	718
2023-10-11	68.75	68.77	68.75	68.57	440
2023-10-10	68.74	68.74	68.50	68.81	681
2023-10-09	67.22	67.55	67.14	67.47	13,208
2023-10-06	67.27	67.29	67.25	67.37	6,112
2023-10-05	67.03	67.43	66.95	67.21	338
2023-10-04	65.67	65.99	65.49	65.99	373
2023-10-03	67.35	67.35	66.66	66.79	322
2023-10-02	68.32	68.46	68.10	68.26	520
2023-09-29	69.28	69.36	69.20	68.98	552
2023-09-28	69.31	69.31	69.31	69.57	110
2023-09-27	69.92	70.04	69.50	69.67	1,069
2023-09-26	69.56	69.71	69.53	69.54	1,425
2023-09-25	70.55	70.56	69.98	70.23	3,855
2023-09-22	70.45	70.61	70.45	70.77	163
2023-09-21	70.73	70.73	70.48	70.45	7,186
2023-09-20	71.70	71.73	71.66	72.05	409
2023-09-19	72.50	72.54	72.50	72.29	914
2023-09-18	71.77	71.77	71.77	71.77	35
2023-09-15	72.38	72.38	71.98	72.03	704
2023-09-14	71.73	72.09	71.73	72.19	230
2023-09-13	70.99	71.01	70.94	71.01	3,499
2023-09-12	71.14	71.14	70.96	70.98	171
2023-09-11	70.93	70.93	70.66	70.93	275
2023-09-08	70.42	70.42	70.12	70.36	391
2023-09-07	70.94	70.94	70.94	70.85	62
2023-09-06	71.16	71.24	71.16	70.88	360
2023-09-05	70.81	70.81	70.81	70.77	729
2023-09-04	71.31	71.31	71.31	71.03	110
2023-09-01	70.76	71.07	70.72	70.53	3,023
2023-08-31	70.03	70.06	70.02	70.11	1,363
2023-08-30	69.56	69.60	69.35	69.43	2,800
2023-08-29	68.92	69.37	68.91	69.37	540
2023-08-28	68.16	68.16	68.16	68.16	0
2023-08-25	67.98	68.30	67.90	68.16	587
2023-08-24	69.18	69.20	68.85	68.34	338
2023-08-23	68.61	68.86	68.48	68.99	14,931
2023-08-22	68.30	68.30	68.30	68.15	1
2023-08-21	67.64	67.88	67.43	67.43	1,958
2023-08-18	67.45	67.59	67.45	67.56	1,348
2023-08-17	67.62	67.84	67.62	67.63	330
2023-08-16	68.19	68.38	68.12	68.14	486
2023-08-15	68.79	68.79	68.52	68.65	396
2023-08-14	69.49	69.49	69.49	69.30	715
2023-08-11	70.23	70.25	70.10	69.90	616
2023-08-10	70.25	70.56	70.25	70.57	166
2023-08-09	70.28	70.28	70.07	69.69	410
2023-08-08	70.46	70.53	70.46	70.16	339
2023-08-07	70.92	70.99	70.67	70.90	35,387
2023-08-04	70.09	70.73	70.05	70.72	1,595
2023-08-03	69.50	69.50	69.35	69.64	1,164
2023-08-02	70.69	70.69	70.69	70.08	152
2023-08-01	71.90	71.90	71.59	71.33	116
2023-07-31	72.16	72.28	72.16	72.42	5,867
2023-07-28	72.13	72.94	72.13	72.92	3,421
2023-07-27	72.30	72.37	72.17	72.22	234
2023-07-26	71.43	71.43	71.36	71.40	117
2023-07-25	71.12	71.14	71.10	71.24	3,333
2023-07-24	70.99	71.26	70.99	71.22	183
2023-07-21	71.00	71.09	70.99	71.09	1,187
2023-07-20	71.14	71.14	71.12	71.19	598
2023-07-19	72.44	72.50	72.14	72.13	802
2023-07-18	71.86	71.86	71.86	72.11	63
2023-07-17	71.01	71.01	71.01	71.01	230
2023-07-14	71.19	71.25	71.19	71.25	327
2023-07-13	71.78	72.00	71.68	71.83	3,001
2023-07-12	70.36	70.36	70.36	71.29	16,718
2023-07-11	70.06	70.06	70.05	70.19	347
2023-07-10	69.89	70.03	69.89	69.99	225
2023-07-07	69.11	69.58	69.11	70.09	436
2023-07-06	69.50	69.54	69.11	68.89	631
2023-07-05	70.22	70.22	70.22	70.17	139
2023-07-04	70.29	70.29	70.28	70.18	600
2023-07-03	70.80	71.06	70.72	70.76	856
2023-06-30	69.91	70.42	69.91	70.41	5,330
2023-06-29	70.09	70.13	70.02	70.05	1,318
2023-06-28	70.31	70.31	70.19	70.30	526
2023-06-27	69.34	69.43	69.34	69.43	1,061
2023-06-26	69.40	69.60	69.35	69.34	6,987
2023-06-23	69.79	69.79	69.27	69.27	1,542
2023-06-22	71.37	71.37	71.15	71.14	2,826
2023-06-21	71.50	71.53	71.49	71.56	1,636
2023-06-20	70.82	71.08	70.72	70.82	2,032
2023-06-19	71.49	71.49	71.37	71.35	2,199
2023-06-16	72.16	72.58	72.09	72.24	1,721
2023-06-15	72.00	72.34	71.67	72.29	13,681
2023-06-14	72.87	72.93	72.87	72.86	2,092
2023-06-13	71.77	72.54	71.77	72.56	257
2023-06-12	70.78	71.11	70.78	71.11	223
2023-06-09	70.99	70.99	70.77	70.78	426
2023-06-08	69.39	69.43	69.31	69.70	859
2023-06-07	69.83	70.05	69.63	69.76	13,393
2023-06-06	70.72	71.08	70.52	71.04	1,188
2023-06-05	70.07	70.32	69.92	69.96	927
2023-06-02	69.50	70.00	69.50	69.90	4,278
2023-06-01	68.19	68.42	68.11	68.45	1,544
2023-05-31	66.86	66.86	66.70	66.82	220
2023-05-30	67.85	67.85	67.60	67.57	1,046
2023-05-29	68.03	68.03	68.03	68.03	0
2023-05-26	67.67	68.15	67.67	68.03	115
2023-05-25	67.64	67.84	67.57	67.72	1,710
2023-05-24	68.04	68.12	67.55	67.64	885
2023-05-23	68.37	68.45	68.18	68.43	3,707
2023-05-22	69.19	69.20	69.15	69.19	3,213
2023-05-19	68.82	68.86	68.57	68.77	3,449
2023-05-18	68.82	68.82	68.65	68.66	410
2023-05-17	68.29	68.45	68.27	68.60	440
2023-05-16	68.53	68.55	68.37	68.41	937
2023-05-15	68.23	68.32	68.13	68.32	541
2023-05-12	68.04	68.31	68.04	67.99	203
2023-05-11	67.71	67.94	67.38	67.57	21,203
2023-05-10	67.29	67.65	67.29	67.48	254
2023-05-09	67.79	67.86	67.53	67.76	7,607
2023-05-08	67.12	67.12	67.12	67.12	0
2023-05-05	66.79	67.00	66.79	67.12	6,454
2023-05-04	66.38	66.43	66.32	66.45	404
2023-05-03	66.30	66.41	66.24	66.32	3,468
2023-05-02	66.20	66.20	65.49	65.49	7,643
2023-05-01	66.15	66.15	66.15	66.15	0
2023-04-28	66.30	66.30	66.04	66.15	1,661
2023-04-27	66.30	66.60	66.30	66.73	1,586
2023-04-26	66.01	66.28	65.99	66.20	5,236
2023-04-25	66.40	66.62	66.40	66.51	1,428
2023-04-24	66.31	66.31	66.31	66.47	290
2023-04-21	66.34	66.44	66.34	66.41	1,122
2023-04-20	66.25	66.25	66.24	66.38	208
2023-04-19	66.19	66.24	65.99	66.04	820
2023-04-18	66.46	66.75	66.46	66.54	555
2023-04-17	66.23	66.23	66.11	66.02	580
2023-04-14	66.52	66.52	66.26	66.04	1,791
2023-04-13	65.97	66.33	65.97	66.45	800
2023-04-12	65.66	65.71	65.58	65.67	1,269
2023-04-11	65.31	65.31	65.31	65.28	110
2023-04-10	65.19	65.19	65.19	65.19	0
2023-04-07	65.19	65.19	65.19	65.19	0
2023-04-06	65.43	65.46	65.18	65.19	776
2023-04-05	65.79	65.79	65.53	65.49	668
2023-04-04	66.51	66.73	66.51	66.57	1,342
2023-04-03	66.18	66.44	66.18	66.34	1,831
2023-03-31	65.63	66.21	65.63	66.22	2,050
2023-03-30	65.63	65.63	65.63	65.67	223
2023-03-29	65.26	65.33	65.26	65.17	331
2023-03-28	64.99	65.05	64.92	64.96	2,230
2023-03-27	64.68	64.75	64.64	64.65	1,513
2023-03-24	65.07	65.08	64.29	64.33	779
2023-03-23	64.48	64.92	64.48	64.90	6,906
2023-03-22	63.96	64.14	63.96	64.14	0
2023-03-21	63.94	64.18	63.93	63.96	4,135
2023-03-20	63.14	63.82	63.14	63.82	0
2023-03-17	63.71	63.71	63.03	63.14	3,102
2023-03-16	62.80	63.09	62.74	63.09	1,150
2023-03-15	62.85	62.85	62.01	61.95	4,410
2023-03-14	62.76	63.34	62.57	63.18	3,718
2023-03-13	64.05	64.28	63.74	63.84	4,965
2023-03-10	64.30	64.87	64.15	64.78	2,429
2023-03-09	65.57	65.69	65.50	65.43	561
2023-03-08	64.49	65.17	64.49	65.02	1,475
2023-03-07	64.68	64.70	64.59	64.59	2,108
2023-03-06	64.83	65.01	64.83	64.91	3,009
2023-03-03	64.05	64.42	64.02	64.48	5,490
2023-03-02	62.96	63.14	62.94	63.10	2,107
2023-03-01	63.47	63.48	63.40	63.33	1,671
2023-02-28	63.16	63.25	63.10	63.35	573
2023-02-27	63.38	63.52	63.33	63.33	1,786
2023-02-24	63.59	63.61	62.73	62.83	2,112
2023-02-23	63.37	63.61	63.36	63.35	1,627
2023-02-22	63.48	63.50	63.48	63.31	113
2023-02-21	64.13	64.13	63.99	63.81	1,017
2023-02-20	64.17	64.43	64.17	64.43	0
2023-02-17	63.93	64.30	63.83	64.17	871
2023-02-16	64.79	64.79	64.20	64.53	2,283
2023-02-15	64.60	64.60	64.36	64.45	826
2023-02-14	65.54	65.64	64.88	65.07	5,420
2023-02-13	65.13	65.29	64.97	65.30	1,845
2023-02-10	65.98	65.98	65.55	65.54	880
2023-02-09	66.05	66.05	65.90	65.75	443
2023-02-08	65.75	65.75	65.32	65.20	603
2023-02-07	65.08	65.08	64.91	65.22	127
2023-02-06	65.14	65.20	64.61	64.92	12,636
2023-02-03	66.58	66.58	65.68	65.80	27,492
2023-02-02	66.00	66.63	66.00	66.48	50,121
2023-02-01	65.33	65.95	65.33	65.95	7,967
2023-01-31	65.81	65.88	65.65	65.90	2,415
2023-01-30	66.27	66.37	66.13	66.30	3,879
2023-01-27	66.21	66.38	66.15	66.37	1,447
2023-01-26	66.40	66.47	65.84	65.96	5,324
2023-01-25	65.93	66.01	65.93	66.07	620
2023-01-24	65.76	65.76	65.24	65.76	12,043
2023-01-23	64.98	65.26	64.71	65.16	39,424
2023-01-20	64.98	64.98	64.43	65.05	9,520
2023-01-19	64.69	64.72	64.50	64.50	700
2023-01-18	64.57	65.47	64.57	64.94	50,982
2023-01-17	64.12	64.66	64.03	64.59	1,492
2023-01-16	63.91	63.91	63.91	63.81	47
2023-01-13	64.04	64.05	63.67	63.96	1,742
2023-01-12	63.05	63.63	62.99	63.43	9,953
2023-01-11	62.24	62.27	62.24	62.23	39
2023-01-10	61.65	61.84	61.65	61.71	421
2023-01-09	61.93	62.46	61.81	62.55	4,392
2023-01-06	60.70	60.96	60.70	61.43	770
2023-01-05	60.25	60.32	60.25	60.27	220
2023-01-04	61.92	61.92	61.42	61.44	25,964
2023-01-03	62.08	62.48	61.96	61.93	1,501
2023-01-02	61.65	61.65	61.65	61.65	0
2022-12-30	61.93	61.93	61.93	61.65	0
2022-12-29	61.15	62.08	61.15	61.93	3,243
2022-12-28	61.58	61.77	61.23	61.23	867
2022-12-27	61.86	61.86	61.86	61.86	0
2022-12-26	61.86	61.86	61.86	61.86	0
2022-12-23	61.72	61.86	61.72	61.86	0
2022-12-22	62.45	62.45	61.79	61.72	554
2022-12-21	62.12	62.25	62.02	62.20	1,777
2022-12-20	62.21	62.46	62.07	62.34	10,692
2022-12-19	61.99	61.99	61.52	61.43	9,836
2022-12-16	61.61	61.61	61.20	61.42	4,035
2022-12-15	62.91	62.91	61.70	61.61	2,457
2022-12-14	63.25	63.48	63.25	63.65	257
2022-12-13	62.25	63.86	62.25	63.54	914
2022-12-12	62.17	62.17	62.17	62.06	110
2022-12-09	62.44	62.65	62.37	62.66	29,696
2022-12-08	61.63	61.72	61.61	61.90	655
2022-12-07	61.63	61.70	61.63	61.61	220
2022-12-06	61.86	61.96	61.86	61.70	1,550
2022-12-05	62.68	62.68	62.01	62.10	7,812
2022-12-02	63.17	63.21	62.55	62.75	604
2022-12-01	63.33	63.45	63.27	63.12	1,845
2022-11-30	62.24	62.38	61.69	61.92	48,055
2022-11-29	62.67	62.72	62.24	62.23	3,974
2022-11-28	62.77	63.08	62.77	62.89	823
2022-11-25	63.17	63.22	62.88	63.07	3,668
2022-11-24	63.01	63.55	63.01	63.42	19,968
2022-11-23	62.00	62.67	61.99	62.63	5,884
2022-11-22	61.07	61.59	61.02	61.62	3,051
2022-11-21	60.82	60.82	60.45	60.61	11,332
2022-11-18	61.19	61.37	61.16	61.22	2,731
2022-11-17	60.77	60.77	60.77	60.77	1
2022-11-16	61.44	61.57	61.24	61.28	880
2022-11-15	61.52	61.98	61.41	61.80	4,575
2022-11-14	60.96	61.17	60.96	61.00	5,550
2022-11-11	60.98	61.58	60.98	61.45	1,826
2022-11-10	57.42	60.25	57.42	60.18	717
2022-11-09	57.90	58.34	57.78	58.02	59,966
2022-11-08	58.00	58.70	58.00	58.71	2,421
2022-11-07	56.98	57.63	56.98	57.62	660
2022-11-04	56.31	56.49	56.30	56.93	1,465
2022-11-03	56.21	56.34	56.06	56.34	2,028
2022-11-02	57.10	57.14	57.10	57.06	820
2022-11-01	57.10	57.29	56.57	56.65	1,541
2022-10-31	56.29	56.29	56.27	56.31	2,068
2022-10-28	56.31	56.31	56.31	56.29	884
2022-10-27	57.05	57.05	56.63	56.63	0
2022-10-26	56.30	57.00	56.30	57.05	2,173
2022-10-25	55.48	56.32	55.44	56.44	880
2022-10-24	54.75	55.04	54.75	55.08	2,243
2022-10-21	54.15	55.02	54.07	54.95	4,676
2022-10-20	54.71	55.21	54.71	55.06	770
2022-10-19	54.97	55.03	54.78	54.71	4,508
2022-10-18	55.21	55.32	55.02	54.80	5,430
2022-10-17	54.77	55.20	54.77	55.16	330
2022-10-14	55.58	55.58	54.87	54.93	12,770
2022-10-13	54.52	54.88	54.02	54.96	3,023
2022-10-12	55.13	55.28	54.91	55.06	1,373
2022-10-11	55.60	55.60	55.27	55.55	2,076
2022-10-10	55.77	55.97	55.58	55.71	7,180
2022-10-07	57.01	57.01	56.56	56.37	146
2022-10-06	57.42	57.42	56.89	57.05	485
2022-10-05	57.27	57.27	56.82	56.86	5,949
2022-10-04	56.91	57.39	56.91	57.50	7,668
2022-10-03	55.41	55.76	55.41	56.05	3,137
2022-09-30	55.17	55.38	54.96	55.40	445
2022-09-29	55.50	55.83	55.08	55.32	11,715
2022-09-28	54.83	54.86	54.80	55.63	2,145
2022-09-27	55.63	55.63	55.49	55.21	2,990
2022-09-26	56.02	56.02	55.52	55.55	457
2022-09-23	57.27	57.37	56.37	56.38	19,060
2022-09-22	57.27	58.41	57.27	57.39	23,367
2022-09-21	57.48	57.56	57.40	57.52	18,978
2022-09-20	58.15	58.15	57.72	57.78	7,717
2022-09-19	58.10	58.10	58.10	58.10	0
2022-09-16	57.98	58.05	57.98	58.10	464
2022-09-15	58.53	58.57	58.33	58.44	1,050
2022-09-14	58.46	58.80	58.46	58.80	0
2022-09-13	60.14	60.31	60.14	58.46	425
2022-09-12	59.85	60.06	59.83	60.11	4,606
2022-09-09	59.42	59.42	59.42	59.60	110
2022-09-08	58.62	58.62	58.45	58.72	220
2022-09-07	57.31	57.55	57.31	57.56	330
2022-09-06	58.55	58.55	58.12	58.22	3,650
2022-09-05	59.33	59.34	59.32	59.32	2,880
2022-09-02	59.28	59.56	59.28	59.79	52,007
2022-09-01	60.71	60.71	59.38	59.38	0
2022-08-31	60.98	60.98	60.69	60.71	1,100
2022-08-30	61.40	61.40	60.72	60.83	54,065
2022-08-29	61.76	61.76	61.76	61.76	0
2022-08-26	62.34	62.43	61.81	61.76	15,516
2022-08-25	62.71	62.71	62.60	62.53	1,100
2022-08-24	62.12	62.35	61.99	62.33	1,880
2022-08-23	61.97	62.47	61.97	62.44	7,035
2022-08-22	62.66	62.67	62.17	62.10	3,122
2022-08-19	62.83	62.90	62.83	62.63	1,914
2022-08-18	63.87	63.91	63.83	63.95	7,420
2022-08-17	64.22	64.22	63.87	63.71	4,320
2022-08-16	64.15	64.15	63.78	64.03	10,048
2022-08-15	64.25	64.40	64.08	64.36	182
2022-08-12	64.14	64.14	63.86	63.84	158
2022-08-11	63.75	63.75	63.75	63.51	322
2022-08-10	61.94	63.11	61.94	63.46	3,061
2022-08-09	62.01	62.01	61.79	61.85	309
2022-08-08	62.40	62.91	62.40	62.71	10,780
2022-08-05	63.02	63.02	62.76	61.93	1,124
2022-08-04	62.42	62.59	62.42	62.59	0
2022-08-03	62.45	62.45	62.45	62.42	110
2022-08-02	64.12	64.12	63.44	63.44	0
2022-08-01	63.92	64.12	63.91	64.12	14,621
2022-07-29	62.42	62.83	62.42	62.83	0
2022-07-28	62.30	62.30	62.21	62.42	10,512
2022-07-27	61.40	61.40	61.40	61.40	3,584
2022-07-26	61.50	61.50	61.11	61.11	0
2022-07-25	61.74	61.74	61.50	61.50	0
2022-07-22	61.76	61.76	61.73	61.74	2,880
2022-07-21	60.78	60.78	60.78	60.96	110
2022-07-20	60.26	60.73	60.26	60.73	21
2022-07-19	59.89	60.26	59.89	60.26	0
2022-07-18	59.38	59.89	59.38	59.89	0
2022-07-15	58.40	59.38	58.40	59.38	0
2022-07-14	58.76	58.76	58.76	58.40	110
2022-07-13	59.89	59.89	59.20	59.20	0
2022-07-12	59.87	59.89	59.87	59.89	0
2022-07-11	60.22	60.22	60.22	59.87	800
2022-07-08	60.35	60.35	60.35	60.56	40
2022-07-07	59.73	60.20	59.73	60.07	7,298
2022-07-06	59.10	59.15	59.10	59.09	279
2022-07-05	58.82	58.84	58.82	58.66	1,210
2022-07-04	59.44	59.44	59.44	59.53	3
2022-07-01	58.80	58.80	58.80	59.17	146
2022-06-30	59.63	59.63	59.16	59.16	89
2022-06-29	60.32	60.32	59.63	59.63	0
2022-06-28	60.18	60.32	60.18	60.32	0
2022-06-27	60.16	60.18	60.16	60.18	0
2022-06-24	59.65	60.23	59.65	60.16	5,895
2022-06-23	58.66	58.93	58.64	59.31	18,761
2022-06-22	59.26	59.27	59.26	59.27	0
2022-06-21	58.63	59.26	58.63	59.26	0
2022-06-20	58.57	58.63	58.57	58.63	2,099
2022-06-17	58.87	58.95	58.87	58.57	401
2022-06-16	58.90	59.34	58.76	59.42	20,192
2022-06-15	59.58	59.58	59.56	59.60	12,000
2022-06-14	60.22	60.22	60.00	59.64	5,760
2022-06-13	61.73	61.73	60.13	60.13	0
2022-06-10	62.77	62.83	61.69	61.73	35,270
2022-06-09	63.77	63.77	63.77	63.47	34
2022-06-08	63.62	63.69	63.56	63.58	250
2022-06-07	63.84	63.84	63.75	63.75	0
2022-06-06	64.01	64.33	63.86	63.84	4,190
2022-06-03	64.30	64.30	64.30	64.30	0
2022-06-02	64.30	64.30	64.30	64.30	0
2022-06-01	64.11	64.30	64.11	64.30	18
2022-05-31	64.56	64.68	64.56	64.11	52
2022-05-30	65.47	65.47	65.08	65.22	787
2022-05-27	64.42	64.88	64.42	64.88	0
2022-05-26	64.42	64.42	64.42	64.42	65
2022-05-25	63.78	64.10	63.78	64.10	0
2022-05-24	64.28	64.28	63.78	63.78	0
2022-05-23	63.39	64.28	63.39	64.28	0
2022-05-20	62.85	63.39	62.85	63.39	0
2022-05-19	62.77	62.85	62.77	62.85	12
2022-05-18	62.99	62.99	62.99	62.77	618
2022-05-17	62.35	62.62	62.35	62.62	0
2022-05-16	62.21	62.37	62.18	62.35	2,661
2022-05-13	62.45	62.58	62.45	62.68	1,767
2022-05-12	60.94	61.46	60.94	61.68	2,584
2022-05-11	61.21	61.51	60.79	61.63	9,099
2022-05-10	61.77	61.77	61.39	61.39	330
2022-05-09	62.07	62.10	61.59	61.63	13,351
2022-05-06	63.02	63.35	63.02	63.29	458
2022-05-05	64.27	64.27	64.27	62.80	2
2022-05-04	63.34	63.34	63.34	63.08	883
2022-05-03	64.01	64.01	63.56	63.56	0
2022-05-02	64.01	64.01	64.01	64.01	0
2022-04-29	63.25	64.01	63.25	64.01	0
2022-04-28	62.87	63.25	62.87	63.25	0
2022-04-27	62.71	62.90	62.71	62.87	6,513
2022-04-26	63.25	63.25	63.25	62.97	475
2022-04-25	63.52	63.52	63.40	63.21	3,519
2022-04-22	64.59	64.59	64.14	63.87	7,026
2022-04-21	64.88	65.17	64.88	65.17	2,392
2022-04-20	64.47	65.11	64.47	64.88	27
2022-04-19	64.19	64.19	63.97	64.14	661
2022-04-18	65.49	65.49	65.49	65.49	0
2022-04-15	65.49	65.49	65.49	65.49	0
2022-04-14	65.48	65.49	65.48	65.49	58
2022-04-13	64.66	64.84	64.66	65.08	14,009
2022-04-12	65.34	65.34	64.86	64.86	0
2022-04-11	66.48	66.48	65.34	65.34	0
2022-04-08	66.34	66.34	66.15	66.48	2,509
2022-04-07	66.34	66.55	66.18	66.20	391
2022-04-06	66.81	66.88	66.56	66.70	2,763
2022-04-05	68.89	68.89	68.89	67.95	2
2022-04-04	69.34	69.34	69.34	69.52	654
2022-04-01	69.00	69.00	68.80	68.80	106
2022-03-31	69.37	69.37	69.37	69.31	1,440
2022-03-30	69.68	69.91	69.68	69.81	6,384
2022-03-29	69.13	70.29	69.10	70.15	10,615
2022-03-28	68.68	68.75	68.68	68.81	2,349
2022-03-25	69.77	69.84	69.77	69.73	19,765
2022-03-24	70.00	70.00	69.71	69.75	714
2022-03-23	69.67	69.75	69.48	69.50	5,094
2022-03-22	69.10	69.50	69.10	69.42	6,057
2022-03-21	69.24	69.78	69.22	69.60	11,303
2022-03-18	68.66	69.14	68.66	69.23	183
2022-03-17	68.45	68.45	68.01	68.39	7,630
2022-03-16	67.19	67.78	67.19	67.43	110,787
2022-03-15	65.91	66.31	65.91	66.31	1,241
2022-03-14	65.66	65.66	65.66	65.68	199
2022-03-11	66.09	66.73	65.69	65.69	19,619
2022-03-10	66.47	66.47	66.47	66.24	17
2022-03-09	65.28	66.17	65.28	66.32	804
2022-03-08	64.92	65.29	64.87	64.74	1,297
2022-03-07	65.97	66.58	65.97	66.10	2,373
2022-03-04	67.91	67.99	67.91	68.04	194
2022-03-03	69.14	69.14	68.89	68.93	296
2022-03-02	68.72	69.01	68.72	69.33	2,239
2022-03-01	69.95	69.95	69.79	69.55	1,502
2022-02-28	69.68	70.58	69.68	70.58	603
2022-02-25	69.46	70.33	69.46	70.33	14,753
2022-02-24	68.89	68.89	68.06	68.14	11,444
2022-02-23	70.70	70.70	70.00	70.03	7,284
2022-02-22	70.01	70.76	70.01	70.64	8,589
2022-02-21	70.57	70.58	70.54	70.45	36
2022-02-18	71.25	71.25	70.95	70.95	2,540
2022-02-17	71.55	71.55	71.50	71.50	5,600
2022-02-16	71.76	71.76	71.76	71.83	231
2022-02-15	70.98	71.95	70.98	71.89	11,720
2022-02-14	71.26	71.26	71.11	71.16	8,250
2022-02-11	71.40	72.07	71.40	71.84	306
2022-02-10	72.74	72.74	72.19	72.50	8,730
2022-02-09	72.13	72.91	72.13	72.81	118
2022-02-08	71.66	71.83	71.65	71.77	6,762
2022-02-07	71.58	71.86	71.53	71.77	19,309
2022-02-04	71.61	71.63	71.02	71.22	26,980
2022-02-03	71.97	71.97	71.52	71.62	24,557
2022-02-02	72.45	72.65	72.30	72.32	2,941
2022-02-01	70.90	71.13	70.80	71.05	7,157
2022-01-31	70.23	70.60	70.23	70.31	6,359
2022-01-28	69.31	69.34	68.88	69.48	9,114
2022-01-27	70.13	70.15	69.77	69.94	5,860
2022-01-26	71.33	71.95	71.33	71.54	26,382
2022-01-25	71.40	71.42	71.27	71.32	2,620
2022-01-24	72.63	72.75	71.35	71.34	12,883
2022-01-21	73.01	73.01	72.60	72.91	4,270
2022-01-20	72.92	73.43	72.75	73.44	5,837
2022-01-19	72.43	73.15	72.43	73.01	18,941
2022-01-18	73.85	74.04	73.82	73.81	11,189
2022-01-17	74.69	74.80	74.69	74.80	0
2022-01-14	74.87	74.87	74.85	74.69	129
2022-01-13	75.37	75.41	75.37	75.58	113
2022-01-12	75.03	75.56	75.03	75.56	19,942
2022-01-11	74.20	74.20	74.20	74.38	1,440
2022-01-10	74.37	74.37	73.48	73.86	4,452
2022-01-07	74.16	74.22	73.81	73.96	726
2022-01-06	74.49	74.78	74.49	74.80	283
2022-01-05	75.96	76.14	75.96	76.14	754
2022-01-04	75.50	75.54	75.37	75.60	5,189
2022-01-03	74.30	74.30	74.30	74.30	0
2021-12-31	74.44	74.44	74.44	74.30	36
2021-12-30	74.70	74.71	74.70	74.77	143
2021-12-29	75.14	75.14	74.63	74.65	5,933
2021-12-28	74.71	74.71	74.71	74.71	0
2021-12-27	74.71	74.71	74.71	74.71	0
2021-12-24	75.06	75.06	74.71	74.71	0
2021-12-23	74.78	75.11	74.78	75.06	991
2021-12-22	74.63	74.63	74.63	74.63	599
2021-12-21	74.43	74.43	74.36	74.38	59
2021-12-20	75.29	75.29	73.94	73.94	0
2021-12-17	75.43	75.43	75.18	75.29	28,551
2021-12-16	76.08	76.08	75.95	76.14	131
2021-12-15	74.98	74.98	74.98	74.94	1,393
2021-12-14	74.54	74.54	74.35	74.26	554
2021-12-13	74.82	74.82	74.82	74.50	514
2021-12-10	74.69	74.85	74.68	75.13	665
2021-12-09	75.34	75.34	75.15	75.12	2,321
2021-12-08	76.13	76.13	75.55	75.64	8,790
2021-12-07	75.08	75.08	75.08	75.65	71
2021-12-06	73.93	74.04	73.80	74.02	1,261
2021-12-03	73.39	73.72	73.39	73.72	0
2021-12-02	73.32	73.45	72.95	73.39	1,952
2021-12-01	73.99	74.20	73.95	74.19	3,253
2021-11-30	72.57	72.60	72.43	72.31	5,360
2021-11-29	74.02	74.10	73.65	73.70	10,590
2021-11-26	74.00	74.02	73.73	73.52	15,538
2021-11-25	75.46	75.46	75.46	75.49	799
2021-11-24	75.22	75.44	75.22	75.40	1,634
2021-11-23	76.51	76.51	76.31	76.28	5,594
2021-11-22	76.84	76.84	76.79	76.77	169
2021-11-19	76.93	76.93	76.75	76.91	195
2021-11-18	76.53	76.53	76.26	76.41	3,656
2021-11-17	76.28	76.30	76.27	76.32	12,187
2021-11-16	76.78	76.78	76.78	76.80	16
2021-11-15	76.99	77.10	76.89	77.03	990
2021-11-12	76.72	76.87	76.72	76.86	350
2021-11-11	76.13	76.13	76.06	76.06	1,819
2021-11-10	76.33	76.40	76.10	76.13	2,754
2021-11-09	76.73	76.79	76.72	76.52	125
2021-11-08	76.54	77.06	76.54	77.01	6,059
2021-11-05	76.97	77.19	76.97	77.22	209
2021-11-04	77.12	77.12	76.87	76.87	3,187
2021-11-03	76.14	76.28	76.13	76.20	978
2021-11-02	76.26	76.31	76.21	76.30	210
2021-11-01	76.40	76.40	76.18	76.33	2,388
2021-10-29	74.87	75.04	74.85	75.01	5,117
2021-10-28	74.92	75.42	74.92	75.37	5,470
2021-10-27	75.20	75.44	75.04	75.06	40,706
2021-10-26	75.82	75.83	75.67	75.66	679
2021-10-25	74.89	75.11	74.89	75.43	720
2021-10-22	75.36	75.48	75.26	75.24	669
2021-10-21	74.58	74.85	74.58	74.72	1,710
2021-10-20	75.64	75.95	75.64	75.92	1,041
2021-10-19	75.93	76.17	75.91	76.15	2,864
2021-10-18	75.24	75.45	75.19	75.55	969
2021-10-15	75.92	76.07	75.79	76.00	3,720
2021-10-14	75.12	75.13	75.11	75.14	3,945
2021-10-13	74.15	74.26	74.15	74.19	6,731
2021-10-12	74.62	74.62	74.37	74.65	969
2021-10-11	75.34	75.62	75.34	75.49	15,255
2021-10-08	75.15	75.15	74.73	74.73	0
2021-10-07	74.50	75.06	74.50	75.15	3,636
2021-10-06	73.61	73.92	73.28	73.78	536
2021-10-05	74.64	75.37	74.64	75.37	600
2021-10-04	75.19	75.73	74.46	74.43	5,784
2021-10-01	76.04	76.66	76.04	76.26	3,702
2021-09-30	77.48	77.51	77.44	77.50	1,149
2021-09-29	78.62	78.62	78.19	78.13	472
2021-09-28	78.55	78.66	77.98	78.02	9,335
2021-09-27	79.83	79.83	79.54	79.64	7,014
2021-09-24	79.67	79.81	79.67	79.75	1,192
2021-09-23	80.07	80.23	79.96	80.00	1,073
2021-09-22	79.46	79.60	79.36	79.83	8,454
2021-09-21	80.14	80.14	80.14	79.60	15
2021-09-20	79.87	79.87	79.26	79.60	7,319
2021-09-17	81.06	81.06	80.46	80.50	3,810
2021-09-16	81.03	81.12	80.83	80.91	5,163
2021-09-15	80.93	81.06	80.93	80.90	150
2021-09-14	80.85	80.85	80.85	80.89	628
2021-09-13	81.00	81.24	80.85	80.84	7,032
2021-09-10	80.42	80.77	80.28	80.39	24,886
2021-09-09	79.70	80.09	79.70	79.98	1,777
2021-09-08	79.34	79.89	79.27	79.48	7,998
2021-09-07	79.45	79.53	78.85	79.27	245,399
2021-09-06	79.12	79.31	79.12	80.36	12,534
2021-09-03	78.08	78.65	78.03	78.50	4,776
2021-09-02	76.40	76.57	76.40	76.84	247
2021-09-01	76.31	76.31	76.19	76.31	159
2021-08-31	75.62	75.93	75.36	75.26	887
2021-08-30	74.64	74.64	74.64	74.64	0
2021-08-27	74.27	74.70	74.18	74.64	4,765
2021-08-26	74.24	74.50	74.23	74.47	62,003
2021-08-25	74.66	74.70	74.47	74.57	8,282
2021-08-24	74.68	74.85	74.52	74.79	6,534
2021-08-23	74.03	74.22	74.03	74.18	2,139
2021-08-20	72.64	72.91	72.64	72.84	231
2021-08-19	72.77	73.00	72.77	73.05	879
2021-08-18	74.25	74.32	74.18	74.21	1,115
2021-08-17	74.06	74.06	74.06	74.18	25
2021-08-16	74.59	74.59	74.57	74.68	3,379
2021-08-13	75.09	75.40	75.09	75.40	0
2021-08-12	74.97	74.97	74.83	75.09	62
2021-08-11	74.85	75.32	74.85	75.28	5,681
2021-08-10	74.19	74.26	74.19	74.30	1,295
2021-08-09	74.25	74.46	74.25	74.41	8,546
2021-08-06	74.59	74.59	74.51	74.48	632
2021-08-05	74.21	74.65	74.21	74.65	0
2021-08-04	74.61	74.61	74.18	74.21	78
2021-08-03	74.65	74.78	74.33	74.54	20,602
2021-08-02	74.89	74.89	74.89	74.82	855
2021-07-30	73.69	73.69	73.69	73.87	57
2021-07-29	74.63	74.64	74.44	74.68	13,734
2021-07-28	73.85	73.85	73.85	73.99	75
2021-07-27	74.08	74.08	73.96	73.89	1,020
2021-07-26	73.87	74.14	73.80	74.08	11,268
2021-07-23	74.49	74.49	74.32	74.56	2,822
2021-07-22	74.40	74.40	74.29	74.21	5,747
2021-07-21	73.61	73.69	73.59	73.66	1,999
2021-07-20	73.50	73.50	73.50	73.34	761
2021-07-19	73.25	73.27	73.25	72.84	187
2021-07-16	74.72	74.72	74.10	74.10	0
2021-07-15	74.52	74.52	74.52	74.72	1,742
2021-07-14	75.15	75.63	75.15	75.52	2,425
2021-07-13	75.47	75.48	75.12	75.23	8,221
2021-07-12	74.93	75.40	74.89	75.28	9,789
2021-07-09	74.69	74.93	74.69	74.88	278
2021-07-08	73.52	73.52	72.66	73.20	12,882
2021-07-07	74.31	74.47	74.02	74.33	9,193
2021-07-06	74.66	74.66	74.66	74.08	105
2021-07-05	74.43	74.43	74.43	74.56	60
2021-07-02	74.16	74.16	74.16	74.26	35,076
2021-07-01	73.90	74.02	73.56	73.87	930
2021-06-30	74.52	74.52	74.02	74.06	6,636
2021-06-29	75.02	75.02	75.02	75.09	13
2021-06-28	75.04	75.13	74.85	74.73	1,038
2021-06-25	74.96	75.13	74.88	75.13	2,378
2021-06-24	74.26	74.63	74.26	74.62	617
2021-06-23	74.46	74.46	74.22	74.23	1,136
2021-06-22	74.86	74.93	74.65	74.72	1,237
2021-06-21	73.92	74.26	73.92	74.25	3,179
2021-06-18	74.83	74.83	73.91	73.87	178
2021-06-17	75.14	75.53	75.14	75.53	2,945
2021-06-16	75.82	76.07	75.82	76.07	0
2021-06-15	76.03	76.03	76.03	75.82	53
2021-06-14	75.66	75.66	75.66	75.46	74
2021-06-11	75.53	75.59	75.45	75.46	444
2021-06-10	75.29	75.68	75.29	75.52	3,830
2021-06-09	75.57	75.60	75.36	75.42	2,451
2021-06-08	76.09	76.10	76.09	75.64	4,000
2021-06-07	75.87	76.05	75.79	75.79	40,845
2021-06-04	75.21	75.84	75.14	75.84	11,207
2021-06-03	75.41	75.41	74.85	75.04	11,012
2021-06-02	75.02	75.02	75.02	75.09	7,400
2021-06-01	74.25	74.62	74.25	74.58	1,641
2021-05-28	74.95	74.95	74.95	74.99	141
2021-05-27	73.99	74.46	73.99	74.27	6,395
2021-05-26	74.05	74.34	74.05	74.34	0
2021-05-25	74.74	74.74	74.30	74.05	1,279
2021-05-24	74.15	74.42	74.10	74.40	16,487
2021-05-21	74.06	74.06	74.06	73.84	74
2021-05-20	73.20	73.20	72.93	73.67	4,173
2021-05-19	72.93	72.93	72.61	72.88	875
2021-05-18	73.83	73.85	73.43	73.43	1,369
2021-05-17	72.52	72.52	72.31	72.45	169
2021-05-14	72.53	72.88	72.53	72.99	1,044
2021-05-13	71.39	71.39	71.39	71.52	15
2021-05-12	73.13	73.13	72.81	72.29	2,940
2021-05-11	73.47	73.47	73.36	73.72	2,316
2021-05-10	75.53	75.84	75.53	75.91	690
2021-05-07	74.81	74.81	74.81	75.32	156
2021-05-06	74.79	74.79	74.16	74.49	6,922
2021-05-05	73.69	74.46	73.69	74.46	1,550
2021-05-04	74.29	74.42	73.17	73.30	441
2021-04-30	74.30	74.30	73.99	73.53	323

Share	Price	Change
Sunda Energy (SNDA)	2.90	9900%
Richmond Hill (RHR)	1.75	29.63%
Synthomer (SYNT)	62.00	23.51%
Design Group (IGR)	69.00	23.21%
Iofina (IOF)	39.25	20.77%

Share	Price	Change
Engage Xr (EXR)	0.125	-37.5%
Caledonian Hold (CHP)	0.0027	-15.63%
Harvest Mi (di) (HMI)	0.325	-13.33%
Celsius Resources Limited (CLA)	0.46	-13.21%
Abrdn Property (API)	1.605	-11.81%

Share	Price	Volume
Quantum Helium (QHE)	0.0305	1,026,888,651
Caledonian Hold (CHP)	0.0027	1,000,053,185
Premier African Minerals (PREM)	0.016	474,158,816
Reabold Resources (RBD)	0.105	210,632,378
Empyrean (EME)	0.0625	188,659,631