Ariana Share History

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

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

Date	Open	High	Low	Close	Volume
2026-07-27	1.63	1.58	1.49	1.49	30,850,685
2026-07-24	1.58	1.63	1.58	1.63	1,921,964
2026-07-23	1.68	1.77	1.77	1.77	787,664
2026-07-22	1.55	1.68	1.66	1.68	2,352,287
2026-07-21	1.60	1.69	1.55	1.55	721,902
2026-07-20	1.60	1.60	1.55	1.58	4,689,397
2026-07-17	1.60	1.60	1.55	1.60	778,727
2026-07-16	1.65	1.65	1.53	1.60	12,227,351
2026-07-15	1.65	1.65	1.65	1.65	1,060,041
2026-07-14	1.65	1.74	1.60	1.65	603,350
2026-07-13	1.62	1.68	1.62	1.65	503,095
2026-07-10	1.68	1.68	1.66	1.66	2,113,540
2026-07-09	1.68	1.68	1.68	1.68	55,563
2026-07-08	1.68	1.68	1.68	1.68	2,178,019
2026-07-07	1.70	1.70	1.65	1.68	1,963,673
2026-07-06	1.73	1.84	1.73	1.73	704,672
2026-07-03	1.65	1.73	1.60	1.73	2,778,018
2026-07-02	1.63	1.65	1.60	1.65	3,484,693
2026-07-01	1.64	1.65	1.60	1.63	2,818,738
2026-06-30	1.70	1.68	1.65	1.65	4,825,338
2026-06-29	1.70	1.70	1.70	1.70	573,490
2026-06-26	1.68	1.70	1.63	1.70	10,028,373
2026-06-25	1.68	1.80	1.67	1.73	2,718,597
2026-06-24	1.80	1.94	1.70	1.70	6,999,733
2026-06-23	1.80	1.92	1.75	1.92	720,819
2026-06-22	1.80	1.92	1.80	1.92	2,579,310
2026-06-19	1.80	1.80	1.75	1.80	1,246,142
2026-06-18	1.90	1.90	1.80	1.80	885,482
2026-06-17	1.90	1.90	1.88	1.88	4,747,085
2026-06-16	1.90	1.94	1.90	1.90	819,573
2026-06-15	1.90	1.95	1.84	1.95	1,981,900
2026-06-12	1.88	1.95	1.84	1.84	1,889,320
2026-06-11	1.85	1.90	1.85	1.85	3,317,832
2026-06-10	2.00	1.95	1.85	1.85	8,901,523
2026-06-09	2.00	2.00	1.90	2.00	505,933
2026-06-08	2.00	2.14	2.00	2.00	4,599,415
2026-06-05	2.10	2.10	1.95	2.10	4,811,189
2026-06-04	2.05	2.10	1.88	1.88	2,658,925
2026-06-03	2.00	2.10	2.00	2.10	3,191,837
2026-06-02	1.95	2.00	1.96	2.00	4,438,084
2026-06-01	2.10	2.20	1.95	2.02	3,584,129
2026-05-29	2.00	2.20	2.00	2.10	4,589,479
2026-05-28	2.00	2.05	2.00	2.05	7,313,298
2026-05-27	2.00	2.20	2.00	2.20	6,942,237
2026-05-26	1.90	2.05	1.95	2.05	20,762,365
2026-05-25	1.85	1.85	1.85	1.85	0
2026-05-22	1.90	1.85	1.85	1.85	745,258
2026-05-21	1.90	1.90	1.85	1.85	2,611,602
2026-05-20	1.95	1.95	1.80	1.90	3,457,996
2026-05-19	1.90	1.95	1.85	1.95	5,708,804
2026-05-18	2.00	2.00	1.92	1.92	9,866,401
2026-05-15	1.88	1.88	1.83	1.85	2,593,411
2026-05-14	1.95	1.88	1.80	1.88	7,893,742
2026-05-13	1.85	1.90	1.75	1.90	2,470,167
2026-05-12	2.02	2.02	1.82	1.82	3,063,260
2026-05-11	1.90	1.90	1.80	1.90	2,595,586
2026-05-08	1.90	1.90	1.90	1.90	1,431,651
2026-05-07	1.90	1.90	1.85	1.90	4,807,865
2026-05-06	1.90	1.85	1.85	1.85	1,955,041
2026-05-05	1.85	1.90	1.78	1.78	1,217,769
2026-05-04	1.85	1.85	1.85	1.85	0
2026-05-01	1.85	1.85	1.85	1.85	1,850,117
2026-04-30	1.90	2.04	1.85	1.85	1,233,160
2026-04-29	1.90	1.90	1.80	1.90	6,315,944
2026-04-28	1.93	1.90	1.85	1.90	11,314,865
2026-04-27	1.93	1.85	1.85	1.85	213,769
2026-04-24	1.95	2.00	1.93	1.93	2,216,079
2026-04-23	2.00	2.00	1.95	1.95	262,653
2026-04-22	1.95	2.00	1.95	1.95	130,066
2026-04-21	2.00	2.00	1.95	1.95	4,271,849
2026-04-20	2.00	2.10	2.00	2.10	3,178,610
2026-04-17	1.95	2.00	1.90	2.00	6,116,360
2026-04-16	2.00	2.02	1.89	1.89	3,491,080
2026-04-15	2.00	2.00	2.00	2.00	3,996,701
2026-04-14	2.00	2.00	1.88	1.88	3,574,263
2026-04-13	2.10	2.10	1.95	1.95	1,496,974
2026-04-10	1.95	2.10	1.95	2.10	4,552,503
2026-04-09	1.95	1.95	1.95	1.95	1,751,508
2026-04-08	1.88	1.97	1.80	1.97	12,906,779
2026-04-07	1.85	1.88	1.75	1.88	1,820,077
2026-04-06	1.85	1.85	1.85	1.85	0
2026-04-03	1.85	1.85	1.85	1.85	0
2026-04-02	1.85	1.85	1.85	1.85	1,341,083
2026-04-01	1.85	1.90	1.85	1.85	2,404,717
2026-03-31	1.80	1.94	1.80	1.80	1,287,612
2026-03-30	1.80	1.87	1.80	1.87	1,151,895
2026-03-27	1.80	1.94	1.75	1.80	4,952,202
2026-03-26	1.80	1.85	1.85	1.85	4,603,138
2026-03-25	1.75	1.93	1.75	1.80	1,229,086
2026-03-24	1.70	1.80	1.68	1.73	3,980,218
2026-03-23	1.75	1.76	1.55	1.76	14,692,953
2026-03-20	1.80	1.88	1.72	1.72	3,907,953
2026-03-19	1.90	1.87	1.80	1.80	8,724,234
2026-03-18	2.05	2.00	2.00	2.00	6,483,974
2026-03-17	1.88	1.94	1.85	1.93	3,855,596
2026-03-16	1.88	1.99	1.99	1.99	8,792,096
2026-03-13	2.00	2.04	2.04	2.04	4,546,465
2026-03-12	2.00	2.00	2.00	2.00	3,908,324
2026-03-11	1.90	2.00	1.90	2.00	6,762,126
2026-03-10	1.85	1.94	1.85	1.90	3,095,044
2026-03-09	2.00	2.00	1.85	1.85	7,342,342
2026-03-06	2.00	2.00	1.90	1.95	5,284,199
2026-03-05	2.00	2.14	2.00	2.00	2,969,859
2026-03-04	1.95	2.00	2.00	2.00	2,744,855
2026-03-03	2.05	2.05	1.95	1.95	12,175,268
2026-03-02	2.20	2.34	2.20	2.20	11,511,926
2026-02-27	2.10	2.20	2.10	2.20	6,185,711
2026-02-26	2.00	2.20	2.10	2.10	12,130,594
2026-02-25	2.00	2.00	1.90	2.00	5,341,166
2026-02-24	1.83	2.00	1.83	1.90	6,568,353
2026-02-23	1.88	2.05	1.88	1.98	6,808,302
2026-02-20	1.85	1.93	1.83	1.88	7,992,240
2026-02-19	1.85	1.85	1.76	1.85	3,646,202
2026-02-18	1.85	1.85	1.85	1.85	3,392,970
2026-02-17	2.02	2.02	1.85	1.85	5,244,939
2026-02-16	1.95	1.96	1.95	1.95	6,693,665
2026-02-13	1.95	2.04	1.95	1.95	3,555,428
2026-02-12	2.00	2.00	1.95	1.95	5,094,787
2026-02-11	2.05	2.10	2.00	2.00	3,780,157
2026-02-10	2.05	2.08	2.00	2.00	9,299,473
2026-02-09	1.88	2.10	1.95	2.05	11,449,325
2026-02-06	1.83	1.88	1.83	1.88	6,385,108
2026-02-05	1.95	2.04	1.88	1.88	11,445,667
2026-02-04	1.95	2.14	1.95	1.95	6,689,261
2026-02-03	1.83	2.08	1.95	2.08	8,510,605
2026-02-02	1.70	1.90	1.73	1.90	8,762,176
2026-01-30	1.80	1.90	1.70	1.78	16,886,127
2026-01-29	1.93	2.00	1.94	1.94	19,928,466
2026-01-28	1.83	1.95	1.78	1.85	18,386,673
2026-01-27	1.85	1.91	1.75	1.80	12,802,114
2026-01-26	1.70	1.88	1.63	1.88	34,008,691
2026-01-23	1.48	1.60	1.60	1.60	6,947,241
2026-01-22	1.50	1.55	1.48	1.48	5,816,011
2026-01-21	1.45	1.50	1.50	1.50	4,644,273
2026-01-20	1.45	1.45	1.45	1.45	4,320,910
2026-01-19	1.50	1.50	1.45	1.45	9,431,752
2026-01-16	1.48	1.50	1.50	1.50	7,916,236
2026-01-15	1.48	1.50	1.48	1.48	5,927,637
2026-01-14	1.50	1.53	1.50	1.50	6,394,439
2026-01-13	1.50	1.50	1.50	1.50	3,955,631
2026-01-12	1.50	1.50	1.50	1.50	4,902,257
2026-01-09	1.55	1.55	1.45	1.50	9,049,900
2026-01-08	1.55	1.55	1.55	1.55	1,696,407
2026-01-07	1.58	1.55	1.54	1.55	3,028,660
2026-01-06	1.60	1.65	1.58	1.58	8,811,842
2026-01-05	1.53	1.60	1.60	1.60	5,679,629
2026-01-02	1.55	1.55	1.53	1.53	5,826,673
2026-01-01	1.55	1.55	1.55	1.55	0
2025-12-31	1.55	1.55	1.55	1.55	1,635,894
2025-12-30	1.55	1.55	1.55	1.55	5,565,370
2025-12-29	1.45	1.60	1.60	1.60	6,796,189
2025-12-26	1.45	1.45	1.45	1.45	0
2025-12-25	1.45	1.45	1.45	1.45	0
2025-12-24	1.45	1.45	1.45	1.45	1,541,607
2025-12-23	1.50	1.50	1.45	1.45	6,346,795
2025-12-22	1.50	1.50	1.45	1.50	5,050,529
2025-12-19	1.43	1.40	1.38	1.38	3,460,579
2025-12-18	1.45	1.45	1.40	1.44	7,317,327
2025-12-17	1.45	1.45	1.38	1.45	4,282,962
2025-12-16	1.50	1.50	1.50	1.50	4,848,214
2025-12-15	1.50	1.50	1.45	1.50	2,616,473
2025-12-12	1.50	1.50	1.50	1.50	4,108,091
2025-12-11	1.55	1.58	1.53	1.53	2,630,040
2025-12-10	1.63	1.63	1.55	1.55	3,884,201
2025-12-09	1.58	1.65	1.55	1.60	8,297,495
2025-12-08	1.55	1.55	1.53	1.53	2,401,724
2025-12-05	1.55	1.55	1.55	1.55	1,929,819
2025-12-04	1.60	1.60	1.55	1.55	3,437,067
2025-12-03	1.45	1.59	1.59	1.59	7,185,942
2025-12-02	1.40	1.45	1.40	1.45	1,196,494
2025-12-01	1.38	1.45	1.40	1.40	1,692,195
2025-11-28	1.40	1.40	1.33	1.38	4,390,486
2025-11-27	1.48	1.48	1.38	1.40	3,584,706
2025-11-26	1.48	1.48	1.45	1.45	3,940,012
2025-11-25	1.35	1.48	1.35	1.48	2,841,232
2025-11-24	1.35	1.38	1.35	1.35	954,904
2025-11-21	1.35	1.35	1.35	1.35	70,278
2025-11-20	1.38	1.37	1.37	1.37	2,576,995
2025-11-19	1.38	1.38	1.38	1.38	1,144,072
2025-11-18	1.43	1.43	1.35	1.38	6,317,479
2025-11-17	1.43	1.43	1.43	1.43	786,317
2025-11-14	1.48	1.48	1.43	1.43	2,098,898
2025-11-13	1.53	1.55	1.48	1.48	6,220,051
2025-11-12	1.44	1.45	1.43	1.45	6,129,396
2025-11-11	1.48	1.48	1.43	1.43	1,879,928
2025-11-10	1.48	1.48	1.48	1.48	4,291,839
2025-11-07	1.50	1.50	1.45	1.48	2,003,230
2025-11-06	1.48	1.51	1.50	1.51	2,298,795
2025-11-05	1.48	1.50	1.48	1.48	2,431,468
2025-11-04	1.53	1.53	1.48	1.48	5,005,850
2025-11-03	1.60	1.49	1.49	1.49	7,944,580
2025-10-31	1.60	1.60	1.58	1.60	1,852,768
2025-10-30	1.63	1.63	1.58	1.58	1,675,437
2025-10-29	1.53	1.63	1.53	1.63	8,596,394
2025-10-28	1.55	1.54	1.53	1.53	1,864,240
2025-10-27	1.58	1.60	1.50	1.50	7,633,107
2025-10-24	1.60	1.63	1.60	1.60	2,059,858
2025-10-23	1.65	1.65	1.58	1.63	6,998,539
2025-10-22	1.65	1.63	1.55	1.58	5,455,363
2025-10-21	1.80	1.62	1.62	1.62	5,172,586
2025-10-20	1.85	1.83	1.71	1.71	4,225,752
2025-10-17	1.80	1.85	1.80	1.85	3,724,099
2025-10-16	1.80	1.84	1.76	1.80	7,522,584
2025-10-15	1.83	1.76	1.76	1.76	6,499,957
2025-10-14	1.90	1.82	1.80	1.80	8,518,620
2025-10-13	1.93	1.93	1.93	1.93	1,673,377
2025-10-10	2.00	2.00	1.84	1.90	4,933,913
2025-10-09	1.95	1.95	1.93	1.95	12,207,281
2025-10-08	1.73	2.05	1.81	1.95	20,331,255
2025-10-07	1.68	1.68	1.68	1.68	485,830
2025-10-06	1.60	1.68	1.60	1.68	2,644,996
2025-10-03	1.63	1.63	1.60	1.60	1,529,740
2025-10-02	1.60	1.63	1.58	1.63	3,379,032
2025-10-01	1.55	1.60	1.50	1.58	5,436,841
2025-09-30	1.58	1.58	1.48	1.48	8,471,604
2025-09-29	1.68	1.63	1.58	1.58	5,649,736
2025-09-26	1.69	1.73	1.68	1.68	2,912,834
2025-09-25	1.78	1.78	1.70	1.73	1,324,757
2025-09-24	1.83	1.84	1.78	1.78	2,252,415
2025-09-23	1.90	1.90	1.83	1.83	6,891,942
2025-09-22	1.83	1.93	1.83	1.93	6,705,907
2025-09-19	1.80	1.83	1.78	1.83	4,430,866
2025-09-18	1.70	1.80	1.80	1.80	4,444,308
2025-09-17	1.53	1.73	1.53	1.70	8,636,090
2025-09-16	1.45	1.50	1.48	1.50	8,836,970
2025-09-15	1.50	1.45	1.42	1.43	6,041,565
2025-09-12	1.53	1.50	1.43	1.50	14,560,101
2025-09-11	1.63	1.63	1.53	1.53	7,231,259
2025-09-10	1.70	1.75	1.65	1.65	6,047,870
2025-09-09	1.70	1.70	1.70	1.70	3,083,743
2025-09-08	1.88	1.84	1.68	1.70	5,494,898
2025-09-05	1.88	1.88	1.88	1.88	678,580
2025-09-04	1.88	1.88	1.88	1.88	461,852
2025-09-03	1.85	1.94	1.88	1.88	7,519,566
2025-09-02	1.75	1.84	1.84	1.84	5,822,998
2025-09-01	1.63	1.78	1.63	1.75	7,154,637
2025-08-29	1.63	1.63	1.63	1.63	3,270,315
2025-08-28	1.60	1.68	1.60	1.63	2,263,825
2025-08-27	1.70	1.70	1.60	1.60	2,359,297
2025-08-26	1.60	1.60	1.60	1.60	2,058,090
2025-08-25	1.60	1.60	1.60	1.60	0
2025-08-22	1.60	1.60	1.60	1.60	2,536,987
2025-08-21	1.63	1.63	1.60	1.60	993,154
2025-08-20	1.65	1.65	1.63	1.63	1,657,193
2025-08-19	1.70	1.68	1.58	1.65	4,517,955
2025-08-18	1.73	1.80	1.80	1.80	2,203,563
2025-08-15	1.70	1.81	1.81	1.81	3,356,514
2025-08-14	1.68	1.68	1.68	1.68	694,981
2025-08-13	1.68	1.68	1.63	1.68	2,780,740
2025-08-12	1.68	1.68	1.68	1.68	1,779,685
2025-08-11	1.63	1.70	1.63	1.68	5,086,479
2025-08-08	1.63	1.63	1.63	1.63	4,285,422
2025-08-07	1.60	1.60	1.60	1.60	3,057,208
2025-08-06	1.70	1.70	1.58	1.60	7,989,942
2025-08-05	1.78	1.78	1.70	1.70	1,487,081
2025-08-04	1.85	1.85	1.78	1.78	2,444,497
2025-08-01	1.93	1.93	1.80	1.85	6,888,909
2025-07-31	1.98	1.98	1.93	1.93	2,652,950
2025-07-30	1.88	1.90	1.90	1.90	7,976,488
2025-07-29	1.75	1.90	1.75	1.85	6,643,923
2025-07-28	1.60	1.80	1.53	1.75	11,904,941
2025-07-25	1.60	1.66	1.60	1.60	705,143
2025-07-24	1.60	1.60	1.60	1.60	674,533
2025-07-23	1.60	1.60	1.60	1.60	279,232
2025-07-22	1.73	1.73	1.60	1.60	3,850,766
2025-07-21	1.73	1.73	1.70	1.73	2,474,788
2025-07-18	1.75	1.75	1.73	1.73	770,795
2025-07-17	1.75	1.75	1.75	1.75	635,606
2025-07-16	1.70	1.88	1.70	1.75	4,402,011
2025-07-15	1.58	1.80	1.80	1.80	12,564,596
2025-07-14	1.48	1.63	1.57	1.58	5,462,288
2025-07-11	1.43	1.53	1.43	1.48	2,852,956
2025-07-10	1.43	1.43	1.43	1.43	1,207,335
2025-07-09	1.43	1.43	1.43	1.43	1,446,555
2025-07-08	1.40	1.43	1.40	1.43	881,906
2025-07-07	1.40	1.40	1.40	1.40	473,512
2025-07-04	1.43	1.43	1.40	1.40	1,355,571
2025-07-03	1.43	1.48	1.43	1.43	1,462,066
2025-07-02	1.43	1.43	1.40	1.43	6,084,654
2025-07-01	1.38	1.35	1.33	1.33	1,243,780
2025-06-30	1.43	1.48	1.38	1.38	2,512,640
2025-06-27	1.28	1.48	1.28	1.43	19,679,791
2025-06-26	1.03	1.28	1.03	1.28	13,218,619
2025-06-25	1.00	1.00	1.00	1.00	268,148
2025-06-24	1.05	1.05	1.00	1.00	1,521,720
2025-06-23	1.00	1.05	1.00	1.05	1,828,474
2025-06-20	1.03	1.03	1.03	1.03	1,122,542
2025-06-19	1.03	1.03	1.03	1.03	278,084
2025-06-18	1.05	1.05	1.03	1.03	1,541,005
2025-06-17	0.95	1.03	0.95	1.03	2,360,382
2025-06-16	1.00	1.00	0.95	0.95	1,513,781
2025-06-13	1.05	1.00	0.98	1.00	7,805,872
2025-06-12	1.10	1.10	1.05	1.05	2,086,085
2025-06-11	1.13	1.17	1.17	1.17	1,750,790
2025-06-10	1.15	1.15	1.13	1.15	566,914
2025-06-09	1.18	1.22	1.15	1.15	2,606,109
2025-06-06	1.18	1.18	1.18	1.18	1,177,312
2025-06-05	1.10	1.20	1.15	1.20	5,633,852
2025-06-04	1.05	1.08	1.05	1.08	2,603,929
2025-06-03	1.03	1.03	1.03	1.03	1,415,705
2025-06-02	1.05	1.10	1.03	1.03	2,400,370
2025-05-30	1.05	1.05	1.00	1.05	5,780,905
2025-05-29	1.23	1.07	1.07	1.07	28,603,114
2025-05-28	1.25	1.25	1.25	1.25	537,044
2025-05-27	1.15	1.20	1.20	1.20	1,217,256
2025-05-26	1.20	1.20	1.20	1.20	0
2025-05-23	1.15	1.15	1.15	1.15	1,223,659
2025-05-22	1.15	1.10	1.10	1.10	188,519
2025-05-21	1.18	1.18	1.15	1.15	3,256,386
2025-05-20	1.18	1.26	1.26	1.26	316,863
2025-05-19	1.23	1.18	1.18	1.18	845,608
2025-05-16	1.20	1.23	1.20	1.23	1,007,031
2025-05-15	1.20	1.20	1.20	1.20	540,021
2025-05-14	1.23	1.23	1.18	1.20	541,817
2025-05-13	1.23	1.22	1.22	1.22	1,107,650
2025-05-12	1.25	1.25	1.23	1.23	1,154,261
2025-05-09	1.25	1.25	1.25	1.25	612,441
2025-05-08	1.28	1.28	1.25	1.25	1,096,230
2025-05-07	1.33	1.33	1.28	1.28	352,328
2025-05-06	1.30	1.33	1.25	1.33	681,179
2025-05-05	1.30	1.30	1.30	1.30	0
2025-05-02	1.25	1.25	1.25	1.25	124,859
2025-05-01	1.25	1.25	1.25	1.25	999,961
2025-04-30	1.25	1.25	1.25	1.25	221,726
2025-04-29	1.33	1.33	1.33	1.33	147,589
2025-04-28	1.33	1.33	1.33	1.33	178,117
2025-04-25	1.33	1.33	1.33	1.33	978,950
2025-04-24	1.33	1.33	1.33	1.33	40,642
2025-04-23	1.33	1.33	1.33	1.33	1,634,289
2025-04-22	1.30	1.34	1.33	1.33	510,410
2025-04-21	1.25	1.25	1.25	1.25	0
2025-04-18	1.25	1.25	1.25	1.25	0
2025-04-17	1.25	1.30	1.20	1.25	2,160,227
2025-04-16	1.30	1.31	1.23	1.23	3,527,854
2025-04-15	1.25	1.33	1.24	1.30	2,360,333
2025-04-14	1.23	1.28	1.20	1.20	3,438,536
2025-04-11	1.20	1.23	1.15	1.23	1,599,325
2025-04-10	0.99	1.25	0.99	1.23	7,501,741
2025-04-09	1.00	1.08	1.00	1.08	4,928,922
2025-04-08	1.10	1.15	0.98	1.00	16,914,146
2025-04-07	1.20	1.20	1.13	1.15	8,074,033
2025-04-04	1.25	1.25	1.19	1.19	4,542,684
2025-04-03	1.30	1.30	1.25	1.25	2,688,537
2025-04-02	1.28	1.28	1.28	1.28	2,327,594
2025-04-01	1.28	1.30	1.28	1.28	1,978,648
2025-03-31	1.40	1.39	1.25	1.25	5,575,468
2025-03-28	1.38	1.40	1.35	1.40	3,526,019
2025-03-27	1.45	1.41	1.30	1.38	12,731,217
2025-03-26	1.65	1.44	1.44	1.44	15,641,646
2025-03-25	1.75	1.75	1.75	1.75	1,438,868
2025-03-24	1.78	1.78	1.75	1.75	1,753,829
2025-03-21	1.80	1.80	1.78	1.78	150,000
2025-03-20	1.83	1.83	1.78	1.80	3,182,878
2025-03-19	1.95	1.95	1.83	1.83	2,664,798
2025-03-18	1.95	2.00	1.90	1.95	6,135,809
2025-03-17	1.88	1.97	1.97	1.88	735,579
2025-03-14	1.88	1.93	1.88	1.88	579,750
2025-03-13	1.88	1.88	1.88	1.88	236,973
2025-03-12	1.93	1.93	1.86	1.90	945,169
2025-03-11	1.95	1.95	1.93	1.93	4,616
2025-03-10	1.95	1.95	1.95	1.95	257,966
2025-03-07	1.95	1.95	1.95	1.95	135,609
2025-03-06	1.95	1.95	1.95	1.95	638,777
2025-03-05	1.95	1.95	1.95	1.95	347,612
2025-03-04	1.98	1.98	1.95	1.95	353,498
2025-03-03	1.95	1.95	1.95	1.95	161,478
2025-02-28	1.95	1.90	1.90	1.90	1,012,715
2025-02-27	1.95	1.95	1.95	1.95	1,337,758
2025-02-26	1.95	1.95	1.93	1.95	2,267,474
2025-02-25	1.90	1.90	1.90	1.90	1,476,787
2025-02-24	1.95	1.95	1.90	1.90	2,826,934
2025-02-21	1.88	1.95	1.88	1.95	2,556,531
2025-02-20	1.85	1.85	1.83	1.85	1,376,692
2025-02-19	1.85	1.90	1.90	1.90	1,508,962
2025-02-18	1.83	1.85	1.83	1.85	498,887
2025-02-17	1.85	1.85	1.85	1.85	1,044,997
2025-02-14	1.85	1.96	1.85	1.85	552,160
2025-02-13	1.85	1.85	1.85	1.85	330,665
2025-02-12	1.85	1.85	1.85	1.85	269,651
2025-02-11	1.88	1.88	1.85	1.85	627,207
2025-02-10	1.90	1.90	1.88	1.88	858,598
2025-02-07	1.95	1.95	1.90	1.90	1,166,347
2025-02-06	1.88	1.95	1.88	1.95	2,902,106
2025-02-05	1.88	1.88	1.88	1.88	985,273
2025-02-04	1.88	1.90	1.88	1.88	1,150,080
2025-02-03	1.93	1.93	1.88	1.88	3,079,876
2025-01-31	1.73	1.85	1.73	1.85	3,358,479
2025-01-30	1.70	1.73	1.70	1.73	1,420,606
2025-01-29	1.63	1.73	1.68	1.70	5,157,069
2025-01-28	1.73	1.73	1.63	1.63	2,440,986
2025-01-27	1.68	1.65	1.63	1.63	1,263,623
2025-01-24	1.68	1.68	1.66	1.68	2,025,316
2025-01-23	1.68	1.70	1.70	1.70	2,994,320
2025-01-22	1.78	1.70	1.65	1.68	4,287,762
2025-01-21	1.75	1.75	1.75	1.75	1,556,789
2025-01-20	1.68	1.75	1.68	1.75	2,965,260
2025-01-17	1.63	1.68	1.63	1.68	2,821,677
2025-01-16	1.73	1.63	1.63	1.63	2,883,235
2025-01-15	1.80	1.80	1.70	1.73	4,100,833
2025-01-14	1.80	1.80	1.80	1.80	291,389
2025-01-13	1.75	1.80	1.75	1.80	1,724,405
2025-01-10	1.73	1.76	1.73	1.75	1,212,319
2025-01-09	1.78	1.80	1.73	1.73	1,070,771
2025-01-08	1.78	1.76	1.76	1.76	1,384,816
2025-01-07	1.78	1.78	1.73	1.78	1,862,701
2025-01-06	1.83	1.80	1.76	1.76	2,316,301
2025-01-03	1.93	1.93	1.80	1.83	3,444,587
2025-01-02	1.90	1.95	1.90	1.93	2,049,931
2025-01-01	1.85	1.85	1.85	1.85	0
2024-12-31	1.90	1.85	1.85	1.85	1,313,786
2024-12-30	1.95	1.93	1.93	1.93	1,480,241
2024-12-27	1.95	1.98	1.95	1.95	904,886
2024-12-26	1.95	1.95	1.95	1.95	0
2024-12-25	1.95	1.95	1.95	1.95	0
2024-12-24	1.95	1.95	1.95	1.95	83,716
2024-12-23	1.95	1.95	1.95	1.95	1,778,428
2024-12-20	1.93	1.95	1.93	1.95	1,202,390
2024-12-19	1.95	1.98	1.90	1.93	2,367,847
2024-12-18	1.98	1.98	1.95	1.95	1,245,094
2024-12-17	2.03	2.03	1.98	1.98	472,850
2024-12-16	2.05	2.03	1.93	2.03	4,398,148
2024-12-13	2.23	2.05	2.03	2.05	6,409,930
2024-12-12	2.25	2.25	2.15	2.23	940,515
2024-12-11	2.30	2.30	2.25	2.25	1,412,008
2024-12-10	2.28	2.30	2.28	2.30	556,828
2024-12-09	2.45	2.45	2.20	2.28	3,254,183
2024-12-06	2.55	2.55	2.45	2.45	2,088,100
2024-12-05	2.61	2.61	2.55	2.55	1,180,847
2024-12-04	2.55	2.55	2.55	2.55	164,593
2024-12-03	2.70	2.70	2.55	2.55	1,530,841
2024-12-02	2.60	2.70	2.60	2.70	2,089,635
2024-11-29	2.60	2.60	2.60	2.60	267,893
2024-11-28	2.60	2.70	2.55	2.55	278,556
2024-11-27	2.60	2.65	2.60	2.60	2,115,525
2024-11-26	2.55	2.75	2.55	2.60	4,742,469
2024-11-25	2.45	2.60	2.45	2.45	433,465
2024-11-22	2.40	2.50	2.50	2.50	2,535,752
2024-11-21	2.40	2.40	2.35	2.40	1,062,176
2024-11-20	2.35	2.40	2.35	2.40	246,030
2024-11-19	2.45	2.48	2.35	2.35	2,072,216
2024-11-18	2.50	2.50	2.35	2.45	3,182,033
2024-11-15	2.50	2.50	2.50	2.50	248,366
2024-11-14	2.50	2.50	2.50	2.50	69,670
2024-11-13	2.45	2.41	2.35	2.41	349,764
2024-11-12	2.45	2.45	2.45	2.45	2,237,007
2024-11-11	2.75	2.41	2.41	2.41	6,078,117
2024-11-08	2.75	2.75	2.70	2.75	655,194
2024-11-07	2.78	2.78	2.75	2.75	1,328,320
2024-11-06	2.78	2.78	2.78	2.78	116,077
2024-11-05	2.78	2.78	2.78	2.78	601,359
2024-11-04	2.75	2.80	2.75	2.78	1,304,890
2024-11-01	2.75	2.90	2.75	2.90	613,891
2024-10-31	2.78	2.78	2.75	2.75	1,362,176
2024-10-30	2.85	3.00	2.78	2.78	6,346,266
2024-10-29	2.90	3.05	2.85	2.85	6,127,341
2024-10-28	2.65	2.90	2.85	2.90	9,095,679
2024-10-25	2.50	2.75	2.50	2.75	3,857,806
2024-10-24	2.35	2.55	2.35	2.55	1,955,860
2024-10-23	2.23	2.38	2.23	2.35	2,562,498
2024-10-22	2.18	2.25	2.18	2.23	2,829,449
2024-10-21	2.08	2.25	2.15	2.18	3,880,778
2024-10-18	2.00	2.15	2.00	2.08	2,555,985
2024-10-17	2.00	2.00	2.00	2.00	161,234
2024-10-16	2.00	2.00	2.00	2.00	139,681
2024-10-15	2.00	2.09	2.00	2.00	584,894
2024-10-14	2.00	2.00	2.00	2.00	516,460
2024-10-11	2.00	2.05	2.00	2.00	685,508
2024-10-10	2.00	2.00	2.00	2.00	60,470
2024-10-09	2.00	2.00	2.00	2.00	297,681
2024-10-08	2.00	2.00	2.00	2.00	24,399
2024-10-07	2.00	2.00	2.00	2.00	210,461
2024-10-04	2.00	2.05	2.00	2.00	1,372,045
2024-10-03	2.00	2.00	2.00	2.00	4,720
2024-10-02	2.03	2.03	2.00	2.00	2,164,658
2024-10-01	2.03	2.03	2.03	2.03	1,234,839
2024-09-30	2.03	2.03	2.03	2.03	604,322
2024-09-27	1.98	2.03	1.98	2.03	3,578,242
2024-09-26	2.03	1.98	1.95	1.98	1,947,322
2024-09-25	2.03	2.03	2.03	2.03	174,153
2024-09-24	1.95	2.03	1.95	2.03	2,146,027
2024-09-23	1.95	1.95	1.95	1.95	437,059
2024-09-20	1.88	1.95	1.88	1.95	1,039,080
2024-09-19	1.85	1.88	1.85	1.88	1,294,533
2024-09-18	1.85	1.85	1.85	1.85	571,185
2024-09-17	1.85	1.85	1.85	1.85	521,218
2024-09-16	1.83	1.85	1.83	1.85	2,473,420
2024-09-13	1.80	1.83	1.80	1.83	964,903
2024-09-12	1.83	1.83	1.78	1.78	2,551,111
2024-09-11	1.88	1.86	1.86	1.86	1,180,467
2024-09-10	1.88	1.88	1.88	1.88	420,208
2024-09-09	1.88	1.88	1.88	1.88	80,642
2024-09-06	1.88	1.88	1.88	1.88	413,174
2024-09-05	1.88	1.88	1.88	1.88	138,868
2024-09-04	1.93	1.94	1.83	1.88	6,160,421
2024-09-03	1.93	1.93	1.93	1.93	96,353
2024-09-02	1.95	1.95	1.93	1.93	748,658
2024-08-30	1.98	1.98	1.93	1.95	942,780
2024-08-29	2.03	2.03	1.98	1.98	776,351
2024-08-28	2.15	2.15	1.95	2.03	4,763,752
2024-08-27	2.15	2.15	2.15	2.15	749,523
2024-08-26	2.15	2.15	2.15	2.15	0
2024-08-23	2.15	2.15	2.15	2.15	977,951
2024-08-22	2.30	2.25	2.13	2.15	3,898,343
2024-08-21	2.30	2.30	2.30	2.30	748,233
2024-08-20	2.15	2.30	2.23	2.30	1,076,227
2024-08-19	2.15	2.15	2.15	2.15	1,633,850
2024-08-16	2.15	2.15	2.15	2.15	624,014
2024-08-15	2.20	2.20	2.15	2.15	725,397
2024-08-14	2.20	2.25	2.15	2.15	1,324,740
2024-08-13	2.25	2.25	2.20	2.20	628,305
2024-08-12	2.25	2.25	2.25	2.25	545,027
2024-08-09	2.25	2.25	2.25	2.25	330,627
2024-08-08	2.25	2.30	2.20	2.25	442,015
2024-08-07	2.25	2.25	2.25	2.25	171,020
2024-08-06	2.20	2.30	2.20	2.25	122,955
2024-08-05	2.35	2.40	2.25	2.25	1,387,885
2024-08-02	2.35	2.35	2.35	2.35	39,528
2024-08-01	2.40	2.40	2.40	2.35	474,613
2024-07-31	2.35	2.35	2.35	2.35	471,304
2024-07-30	2.30	2.30	2.25	2.25	63,743
2024-07-29	2.25	2.25	2.25	2.25	430,174
2024-07-26	2.25	2.30	2.30	2.25	123,085
2024-07-25	2.25	2.30	2.25	2.25	134,493
2024-07-24	2.30	2.30	2.25	2.25	1,646,040
2024-07-23	2.40	2.40	2.30	2.30	2,129,281
2024-07-22	2.55	2.55	2.40	2.40	952,802
2024-07-19	2.55	2.55	2.50	2.55	808,139
2024-07-18	2.50	2.50	2.50	2.50	1,498,701
2024-07-17	2.35	2.50	2.50	2.50	2,928,269
2024-07-16	2.30	2.40	2.30	2.35	1,368,677
2024-07-15	2.30	2.30	2.30	2.30	62,016
2024-07-12	2.30	2.30	2.30	2.30	476,296
2024-07-11	2.28	2.30	2.25	2.30	1,337,203
2024-07-10	2.25	2.30	2.25	2.28	1,016,901
2024-07-09	2.20	2.20	2.15	2.15	1,337,401
2024-07-08	2.30	2.30	2.20	2.20	1,378,857
2024-07-05	2.20	2.30	2.20	2.30	1,143,120
2024-07-04	2.38	2.38	2.10	2.20	4,989,512
2024-07-03	2.38	2.38	2.38	2.38	3,292,652
2024-07-02	2.38	2.38	2.38	2.38	85,335
2024-07-01	2.35	2.38	2.35	2.38	872,348
2024-06-28	2.40	2.40	2.25	2.35	805,214
2024-06-27	2.25	2.25	2.25	2.25	640,921
2024-06-26	2.28	2.28	2.25	2.25	429,484
2024-06-25	2.40	2.30	2.25	2.30	3,353,231
2024-06-24	2.50	2.50	2.40	2.40	352,367
2024-06-21	2.55	2.55	2.55	2.55	29,859
2024-06-20	2.55	2.55	2.55	2.55	734,814
2024-06-19	2.58	2.58	2.55	2.55	780,201
2024-06-18	2.55	2.58	2.55	2.58	1,615,285
2024-06-17	2.55	2.55	2.55	2.55	3,053,639
2024-06-14	2.50	2.55	2.50	2.55	1,310,084
2024-06-13	2.55	2.60	2.40	2.50	9,128,927
2024-06-12	2.53	2.60	2.35	2.35	2,650,471
2024-06-11	2.58	2.58	2.40	2.53	4,876,174
2024-06-10	2.63	2.63	2.58	2.58	1,251,305
2024-06-07	2.65	2.65	2.63	2.63	414,428
2024-06-06	2.60	2.65	2.60	2.65	701,254
2024-06-05	2.50	2.55	2.45	2.55	1,981,387
2024-06-04	2.65	2.65	2.45	2.50	2,067,505
2024-06-03	2.75	2.75	2.55	2.60	2,127,600
2024-05-31	2.80	2.90	2.75	2.75	714,114
2024-05-30	2.78	2.80	2.78	2.80	1,920,185
2024-05-29	2.85	2.85	2.70	2.78	3,380,575
2024-05-28	2.90	2.90	2.80	2.83	1,121,156
2024-05-27	2.92	2.92	2.92	2.92	0
2024-05-24	3.05	2.92	2.80	2.92	1,204,303
2024-05-23	3.10	3.10	3.05	3.05	1,721,891
2024-05-22	3.00	3.10	2.90	3.10	2,858,385
2024-05-21	2.90	3.05	2.90	3.00	1,841,481
2024-05-20	2.80	3.06	3.06	3.06	1,050,352
2024-05-17	2.85	2.85	2.80	2.80	265,409
2024-05-16	2.75	2.90	2.75	2.85	879,050
2024-05-15	2.75	2.75	2.75	2.75	253,638
2024-05-14	2.75	2.80	2.75	2.75	743,829
2024-05-13	2.70	2.85	2.70	2.75	1,547,578
2024-05-10	2.55	2.70	2.60	2.70	3,991,530
2024-05-09	2.50	2.60	2.60	2.60	1,414,992
2024-05-08	2.45	2.50	2.45	2.50	629,514
2024-05-07	2.30	2.45	2.30	2.45	2,181,298
2024-05-06	2.30	2.30	2.30	2.30	0
2024-05-03	2.40	2.35	2.25	2.30	4,313,099
2024-05-02	2.55	2.55	2.35	2.40	4,644,867
2024-05-01	2.65	2.65	2.55	2.55	1,235,197
2024-04-30	2.55	2.65	2.55	2.60	1,408,860
2024-04-29	2.50	2.55	2.50	2.55	1,683,872
2024-04-26	2.43	2.50	2.25	2.50	8,049,305
2024-04-25	2.90	2.90	2.33	2.43	5,983,403
2024-04-24	2.83	2.83	2.83	2.83	14,112
2024-04-23	2.83	2.83	2.83	2.83	343,588
2024-04-22	2.83	2.83	2.83	2.83	860,595
2024-04-19	2.83	2.96	2.96	2.96	564,824
2024-04-18	2.83	2.83	2.83	2.83	1,075,204
2024-04-17	2.88	2.88	2.83	2.83	498,579
2024-04-16	2.95	2.95	2.82	2.88	2,661,885
2024-04-15	2.78	3.05	2.78	2.95	4,792,682
2024-04-12	2.55	2.85	2.55	2.85	6,743,196
2024-04-11	2.60	2.70	2.55	2.70	1,277,761
2024-04-10	2.60	2.60	2.60	2.60	1,835,690
2024-04-09	2.40	2.60	2.50	2.55	4,434,082
2024-04-08	2.25	2.45	2.25	2.40	6,084,419
2024-04-05	2.25	2.25	2.25	2.25	604,947
2024-04-04	2.25	2.25	2.25	2.25	747,824
2024-04-03	2.25	2.25	2.25	2.25	1,099,552
2024-04-02	2.25	2.25	2.25	2.25	536,990
2024-04-01	2.25	2.25	2.25	2.25	0
2024-03-29	2.25	2.25	2.25	2.25	0
2024-03-28	2.25	2.25	2.25	2.25	548,397
2024-03-27	2.25	2.25	2.25	2.25	1,142,095
2024-03-26	2.25	2.25	2.25	2.25	635,137
2024-03-25	2.25	2.25	2.15	2.15	1,130,505
2024-03-22	2.25	2.25	2.25	2.25	1,452,044
2024-03-21	2.05	2.30	2.05	2.30	2,091,912
2024-03-20	2.10	2.10	2.00	2.05	2,894,398
2024-03-19	2.05	2.10	2.05	2.10	2,572,114
2024-03-18	2.10	2.10	2.05	2.05	821,609
2024-03-15	2.10	2.10	2.10	2.10	1,357,408
2024-03-14	2.20	2.20	2.10	2.10	1,589,816
2024-03-13	2.15	2.20	2.17	2.20	1,523,019
2024-03-12	2.15	2.15	2.10	2.15	2,900,681
2024-03-11	1.95	2.05	1.95	2.05	1,791,356
2024-03-08	1.90	1.95	1.90	1.95	3,755,080
2024-03-07	1.90	1.90	1.90	1.90	327,275
2024-03-06	1.80	1.90	1.80	1.90	352,028
2024-03-05	1.80	1.85	1.80	1.85	494,351
2024-03-04	1.80	1.80	1.80	1.80	835,811
2024-03-01	1.65	1.80	1.65	1.80	1,074,462
2024-02-29	1.65	1.70	1.65	1.65	1,143,665
2024-02-28	1.68	1.68	1.65	1.65	1,794,372
2024-02-27	1.68	1.68	1.68	1.68	359,828
2024-02-26	1.68	1.68	1.68	1.68	1,256,496
2024-02-23	1.68	1.79	1.65	1.68	67,549
2024-02-22	1.80	1.80	1.63	1.65	3,537,158
2024-02-21	1.63	1.73	1.63	1.73	3,224,325
2024-02-20	1.63	1.63	1.58	1.63	2,642,647
2024-02-19	1.68	1.68	1.63	1.63	1,291,978
2024-02-16	1.68	1.75	1.65	1.65	1,917,762
2024-02-15	1.73	1.75	1.73	1.73	1,631,409
2024-02-14	1.73	1.75	1.73	1.73	1,279,193
2024-02-13	1.83	1.73	1.58	1.73	8,408,051
2024-02-12	1.88	1.88	1.83	1.83	860,544
2024-02-09	1.88	1.88	1.88	1.88	805,369
2024-02-08	1.95	1.95	1.85	1.88	668,592
2024-02-07	1.95	1.95	1.95	1.95	27,624
2024-02-06	1.95	1.95	1.95	1.95	286,299
2024-02-05	1.95	1.95	1.95	1.95	226,885
2024-02-02	1.95	1.95	1.90	1.95	2,682,714
2024-02-01	1.95	1.95	1.95	1.95	331,244
2024-01-31	1.95	1.95	1.95	1.95	1,631,274
2024-01-30	1.98	2.04	1.93	1.93	1,263,803
2024-01-29	1.98	1.98	1.98	1.98	237,769
2024-01-26	1.98	1.98	1.98	1.98	736,577
2024-01-25	1.98	1.98	1.98	1.98	362,586
2024-01-24	1.98	1.98	1.98	1.98	75
2024-01-23	1.98	1.98	1.98	1.98	357,299
2024-01-22	1.98	1.98	1.98	1.98	519,914
2024-01-19	2.05	2.05	1.98	1.98	4,391,366
2024-01-18	2.10	2.15	2.05	2.05	3,753,504
2024-01-17	2.35	2.35	2.10	2.10	1,678,283
2024-01-16	2.25	2.25	2.25	2.25	124,229
2024-01-15	2.35	2.35	2.25	2.25	1,561,081
2024-01-12	2.30	2.35	2.25	2.35	1,994,696
2024-01-11	2.30	2.32	2.32	2.32	46,500
2024-01-10	2.35	2.30	2.30	2.30	1,322,299
2024-01-09	2.30	2.35	2.30	2.35	341,429
2024-01-08	2.35	2.35	2.30	2.30	173,264
2024-01-05	2.40	2.40	2.35	2.35	650,548
2024-01-04	2.40	2.40	2.35	2.40	908,736
2024-01-03	2.35	2.40	2.35	2.40	1,574,631
2024-01-02	2.25	2.35	2.20	2.35	1,237,128
2024-01-01	2.25	2.25	2.25	2.25	0
2023-12-29	2.25	2.25	2.25	2.25	234,986
2023-12-28	2.25	2.25	2.25	2.25	39,329
2023-12-27	2.20	2.30	2.20	2.25	1,078,680
2023-12-26	2.20	2.20	2.20	2.20	0
2023-12-25	2.20	2.20	2.20	2.20	0
2023-12-22	2.20	2.20	2.20	2.20	764,811
2023-12-21	2.15	2.20	2.15	2.20	923,363
2023-12-20	2.15	2.15	2.10	2.10	1,171,822
2023-12-19	2.15	2.15	2.15	2.15	1,062,037
2023-12-18	2.15	2.15	2.15	2.15	373,255
2023-12-15	2.10	2.15	2.10	2.15	661,355
2023-12-14	2.10	2.20	2.10	2.10	217,612
2023-12-13	2.10	2.10	2.10	2.10	204,377
2023-12-12	2.10	2.10	2.10	2.10	6,500
2023-12-11	2.10	2.10	2.10	2.10	349,754
2023-12-08	2.25	2.25	2.05	2.10	3,568,251
2023-12-07	2.20	2.25	2.20	2.25	124,743
2023-12-06	2.20	2.25	2.20	2.20	1,245,464
2023-12-05	2.25	2.25	2.15	2.20	2,050,359
2023-12-04	2.25	2.25	2.15	2.25	2,777,911
2023-12-01	2.25	2.25	2.25	2.25	730,247
2023-11-30	2.25	2.50	2.25	2.25	3,503,261
2023-11-29	2.20	2.25	2.20	2.25	520,740
2023-11-28	2.15	2.20	2.15	2.20	494,412
2023-11-27	2.15	2.10	2.10	2.10	795,648
2023-11-24	2.15	2.15	2.15	2.15	283,523
2023-11-23	2.05	2.15	2.05	2.15	263,234
2023-11-22	2.05	2.05	2.05	2.05	479,068
2023-11-21	2.05	2.05	2.04	2.05	487,344
2023-11-20	2.05	2.07	2.05	2.05	357,515
2023-11-17	2.05	2.10	2.01	2.10	661,606
2023-11-16	2.05	2.05	2.05	2.05	57,324
2023-11-15	2.00	2.05	2.00	2.05	844,498
2023-11-14	2.05	2.05	1.95	1.95	3,841,100
2023-11-13	2.10	2.10	1.96	2.05	278,325
2023-11-10	2.05	2.05	2.05	2.05	992,844
2023-11-09	2.05	2.05	2.05	2.05	589,791
2023-11-08	2.05	2.05	2.05	2.05	290,579
2023-11-07	2.10	2.10	2.05	2.05	779,427
2023-11-06	2.10	2.10	2.10	2.10	347,923
2023-11-03	2.10	2.10	2.10	2.10	577,314
2023-11-02	2.05	2.10	2.05	2.10	340,078
2023-11-01	2.05	2.05	2.05	2.05	334,218
2023-10-31	2.10	2.10	2.05	2.05	344,849
2023-10-30	2.10	2.10	2.00	2.10	515,827
2023-10-27	2.10	2.10	2.10	2.10	259,253
2023-10-26	2.10	2.10	2.10	2.10	420,716
2023-10-25	2.10	2.10	2.10	2.10	243,910
2023-10-24	2.15	2.15	2.10	2.10	793,367
2023-10-23	2.15	2.15	2.15	2.15	80,209
2023-10-20	2.15	2.15	2.15	2.15	270,354
2023-10-19	2.30	2.30	2.08	2.30	3,748,797
2023-10-18	2.35	2.35	2.30	2.30	925,347
2023-10-17	2.30	2.30	2.30	2.30	702,734
2023-10-16	2.30	2.35	2.25	2.30	2,648,992
2023-10-13	2.20	2.30	2.20	2.30	699,345
2023-10-12	2.20	2.20	2.20	2.20	0
2023-10-11	2.20	2.20	2.20	2.20	333,173
2023-10-10	2.15	2.20	2.15	2.20	707,250
2023-10-09	2.30	2.40	2.15	2.15	775,820
2023-10-06	2.30	2.30	2.30	2.30	641,636
2023-10-05	2.33	2.33	2.30	2.30	89,107
2023-10-04	2.33	2.33	2.33	2.33	24,188
2023-10-03	2.35	2.35	2.33	2.33	308,491
2023-10-02	2.55	2.55	2.35	2.35	1,885,253
2023-09-29	2.68	2.68	2.48	2.55	2,782,759
2023-09-28	2.70	2.70	2.68	2.68	349,169
2023-09-27	2.70	2.70	2.70	2.70	463,988
2023-09-26	2.70	2.70	2.70	2.70	162,220
2023-09-25	2.65	2.70	2.65	2.70	81,511
2023-09-22	2.65	2.65	2.65	2.65	95,414
2023-09-21	2.75	2.75	2.65	2.65	336,131
2023-09-20	2.80	2.80	2.75	2.75	625,648
2023-09-19	2.70	2.62	2.62	2.62	794,734
2023-09-18	2.70	2.70	2.70	2.70	240,830
2023-09-15	2.75	2.75	2.65	2.70	1,476,306
2023-09-14	2.70	2.80	2.70	2.75	640,812
2023-09-13	2.80	2.80	2.80	2.80	798,641
2023-09-12	2.80	2.80	2.80	2.80	164,596
2023-09-11	2.75	2.80	2.75	2.80	397,804
2023-09-08	2.80	2.80	2.75	2.75	890,618
2023-09-07	2.70	2.80	2.70	2.80	27,470
2023-09-06	2.90	2.90	2.80	2.80	292,455
2023-09-05	2.85	2.85	2.80	2.80	179,758
2023-09-04	3.00	3.00	2.85	2.85	940,001
2023-09-01	3.00	3.00	3.00	3.00	156,323
2023-08-31	3.00	3.00	3.00	3.00	168,449
2023-08-30	3.00	3.00	3.00	3.00	112,258
2023-08-29	3.00	3.00	3.00	3.00	72,244
2023-08-28	3.00	3.00	3.00	3.00	0
2023-08-25	3.00	3.00	3.00	3.00	267,245
2023-08-24	3.00	3.00	3.00	3.00	395,012
2023-08-23	3.10	3.10	3.00	3.00	1,318,823
2023-08-22	3.00	3.02	3.02	3.02	902,671
2023-08-21	3.00	3.00	3.00	3.00	612,487
2023-08-18	2.90	3.00	3.00	3.00	1,136,872
2023-08-17	2.70	2.95	2.70	2.90	2,213,705
2023-08-16	2.60	2.70	2.60	2.70	611,740
2023-08-15	2.60	2.60	2.60	2.60	128,900
2023-08-14	2.50	2.50	2.50	2.50	213,912
2023-08-11	2.50	2.50	2.50	2.50	400,612
2023-08-10	2.50	2.50	2.50	2.50	81
2023-08-09	2.60	2.60	2.50	2.50	397,884
2023-08-08	2.65	2.65	2.60	2.60	278,492
2023-08-07	2.65	2.65	2.65	2.65	168,079
2023-08-04	2.65	2.65	2.65	2.65	189,353
2023-08-03	2.65	2.65	2.65	2.65	887,781
2023-08-02	2.75	2.75	2.50	2.65	2,213,710
2023-08-01	2.85	2.85	2.75	2.75	790,357
2023-07-31	2.85	2.85	2.85	2.85	1,621,308
2023-07-28	2.85	2.85	2.85	2.85	550,821
2023-07-27	2.55	2.85	2.55	2.85	1,882,687
2023-07-26	2.40	2.55	2.40	2.55	837,466
2023-07-25	2.40	2.40	2.40	2.40	648,614
2023-07-24	2.40	2.45	2.40	2.40	1,359,873
2023-07-21	2.38	2.38	2.35	2.35	1,014,357
2023-07-20	2.43	2.43	2.38	2.38	2,053,385
2023-07-19	2.25	2.43	2.40	2.43	3,818,961
2023-07-18	2.30	2.30	2.15	2.15	1,656,145
2023-07-17	2.30	2.10	2.10	2.10	557,009
2023-07-14	2.25	2.25	2.20	2.25	1,512,288
2023-07-13	2.20	2.25	2.20	2.25	856,030
2023-07-12	2.20	2.20	2.20	2.20	90,485
2023-07-11	2.20	2.20	2.15	2.20	1,632,365
2023-07-10	2.30	2.30	2.25	2.25	1,222,651
2023-07-07	2.30	2.30	2.20	2.30	933,256
2023-07-06	2.30	2.30	2.30	2.30	93,404
2023-07-05	2.30	2.30	2.20	2.30	250,688
2023-07-04	2.25	2.35	2.25	2.30	307,564
2023-07-03	2.25	2.25	2.25	2.25	281,953
2023-06-30	2.38	2.38	2.25	2.25	976,840
2023-06-29	2.35	2.40	2.35	2.38	355,098
2023-06-28	2.40	2.40	2.40	2.40	204,500
2023-06-27	2.40	2.40	2.40	2.40	455,880
2023-06-26	2.40	2.40	2.40	2.40	139,895
2023-06-23	2.35	2.40	2.35	2.40	740,428
2023-06-22	2.45	2.45	2.35	2.35	1,540,102
2023-06-21	2.45	2.45	2.45	2.45	878,257
2023-06-20	2.45	2.45	2.45	2.45	329,708
2023-06-19	2.40	2.45	2.40	2.45	858,507
2023-06-16	2.45	2.45	2.40	2.40	522,837
2023-06-15	2.45	2.45	2.45	2.45	0
2023-06-14	2.45	2.45	2.45	2.45	168,555
2023-06-13	2.38	2.45	2.38	2.45	318,437
2023-06-12	2.40	2.45	2.40	2.45	1,075,419
2023-06-09	2.40	2.40	2.40	2.40	551,162
2023-06-08	2.40	2.40	2.40	2.40	714,122
2023-06-07	2.25	2.40	2.25	2.40	2,904,320
2023-06-06	2.55	2.25	2.20	2.25	3,830,722
2023-06-05	2.40	2.40	2.40	2.40	811,549
2023-06-02	2.45	2.45	2.35	2.40	1,220,407
2023-06-01	2.50	2.40	2.40	2.45	1,070,250
2023-05-31	2.50	2.50	2.50	2.50	285,949
2023-05-30	2.55	2.55	2.50	2.50	841,616
2023-05-29	2.50	2.50	2.50	2.50	0
2023-05-26	2.50	2.50	2.50	2.50	385,618
2023-05-25	2.50	2.50	2.50	2.50	218,277
2023-05-24	2.50	2.50	2.50	2.50	539,944
2023-05-23	2.50	2.50	2.50	2.50	131,826
2023-05-22	2.55	2.55	2.45	2.50	1,309,574
2023-05-19	2.58	2.58	2.55	2.55	182,750
2023-05-18	2.55	2.58	2.55	2.58	166,291
2023-05-17	2.55	2.55	2.55	2.55	445,057
2023-05-16	2.55	2.65	2.55	2.55	1,105,564
2023-05-15	2.63	2.63	2.55	2.55	1,272,055
2023-05-12	2.65	2.65	2.63	2.63	267,759
2023-05-11	2.55	2.68	2.55	2.65	3,136,642
2023-05-10	2.95	2.95	2.55	2.55	2,600,189
2023-05-09	2.75	2.80	2.75	2.75	1,562,846
2023-05-08	2.75	2.75	2.75	2.75	0
2023-05-05	2.83	2.83	2.75	2.75	479,413
2023-05-04	2.83	2.83	2.83	2.83	988,810
2023-05-03	2.88	2.88	2.83	2.83	445,122
2023-05-02	2.88	2.88	2.88	2.88	821,525
2023-05-01	2.88	2.88	2.88	2.88	0
2023-04-28	2.88	2.88	2.88	2.88	508,440
2023-04-27	2.83	2.88	2.83	2.88	447,263
2023-04-26	2.80	2.83	2.75	2.83	1,237,604
2023-04-25	2.85	2.85	2.80	2.80	727,072
2023-04-24	2.90	2.90	2.75	2.85	1,141,946
2023-04-21	2.85	2.90	2.85	2.90	561,391
2023-04-20	2.90	2.90	2.85	2.85	986,060
2023-04-19	2.85	2.90	2.85	2.90	1,023,102
2023-04-18	3.00	3.00	2.80	2.85	1,125,748
2023-04-17	3.00	3.00	3.00	3.00	2,785,645
2023-04-14	3.00	3.00	3.00	3.00	1,308,988
2023-04-13	2.90	3.00	2.90	3.00	871,630
2023-04-12	3.00	3.00	2.90	2.90	453,914
2023-04-11	3.10	3.10	3.00	3.00	661,952
2023-04-10	3.10	3.10	3.10	3.10	0
2023-04-07	3.10	3.10	3.10	3.10	0
2023-04-06	2.90	3.10	2.90	3.10	4,443,110
2023-04-05	2.80	3.00	2.80	2.90	2,622,288
2023-04-04	2.85	2.85	2.80	2.80	925,154
2023-04-03	2.85	2.85	2.85	2.85	452,238
2023-03-31	2.90	2.95	2.85	2.85	277,233
2023-03-30	2.90	2.90	2.90	2.90	700,885
2023-03-29	2.90	2.90	2.90	2.90	1,132,582
2023-03-28	2.90	2.90	2.90	2.90	188,871
2023-03-27	2.90	2.90	2.90	2.90	137,666
2023-03-24	2.85	2.90	2.85	2.90	747,138
2023-03-23	2.85	2.85	2.85	2.85	741,406
2023-03-22	2.85	2.85	2.85	2.85	227,206
2023-03-21	2.85	2.85	2.85	2.85	1,232,976
2023-03-20	2.85	2.85	2.85	2.85	1,266,848
2023-03-17	2.85	2.85	2.85	2.85	1,126,274
2023-03-16	2.90	2.90	2.85	2.85	1,138,185
2023-03-15	2.95	2.95	2.90	2.90	1,757,779
2023-03-14	3.10	3.10	2.90	2.90	584,272
2023-03-13	2.78	2.90	2.78	2.90	2,362,184
2023-03-10	2.60	2.65	2.60	2.65	530,123
2023-03-09	2.60	2.60	2.60	2.60	609,431
2023-03-08	2.68	2.70	2.60	2.60	420,403
2023-03-07	2.53	2.68	2.53	2.68	1,563,237
2023-03-06	2.75	2.75	2.50	2.53	11,491,423
2023-03-03	2.90	2.80	2.80	2.80	2,032,357
2023-03-02	3.00	3.00	2.90	2.90	1,067,507
2023-03-01	2.95	2.95	2.95	2.95	100
2023-02-28	2.95	2.95	2.95	2.95	380,487
2023-02-27	2.95	2.95	2.95	2.95	223,918
2023-02-24	2.88	2.95	2.88	2.95	916,469
2023-02-23	2.83	2.96	2.88	2.88	177,693
2023-02-22	2.80	2.83	2.75	2.83	1,671,511
2023-02-21	2.80	2.80	2.80	2.80	2,848,225
2023-02-20	3.00	3.00	2.68	2.80	5,627,770
2023-02-17	3.00	3.00	3.00	3.00	251,925
2023-02-16	3.00	3.00	3.00	3.00	100,245
2023-02-15	2.95	3.00	2.95	3.00	634,759
2023-02-14	3.10	3.10	2.95	2.95	5,281,297
2023-02-13	3.10	3.10	3.10	3.10	778,753
2023-02-10	3.20	3.20	3.08	3.08	2,158,963
2023-02-09	3.25	3.25	3.20	3.20	115,981
2023-02-08	3.30	3.30	3.25	3.25	658,269
2023-02-07	3.40	3.40	3.25	3.30	2,244,221
2023-02-06	3.40	3.40	3.40	3.40	259,034
2023-02-03	3.50	3.67	3.40	3.40	1,276,541
2023-02-02	3.30	3.60	3.60	3.60	1,251,270
2023-02-01	3.30	3.30	3.30	3.30	159,890
2023-01-31	3.30	3.30	3.30	3.30	783,349
2023-01-30	3.25	3.30	3.25	3.30	596,262
2023-01-27	3.25	3.25	3.25	3.25	134,509
2023-01-26	3.35	3.35	3.25	3.25	1,504,958
2023-01-25	3.50	3.55	3.35	3.35	1,711,430
2023-01-24	3.45	3.45	3.45	3.45	259,764
2023-01-23	3.35	3.45	3.35	3.45	1,172,873
2023-01-20	3.30	3.40	3.30	3.35	1,964,617
2023-01-19	3.15	3.15	3.15	3.15	930,094
2023-01-18	3.15	3.15	3.15	3.15	435,418
2023-01-17	3.15	3.15	3.15	3.15	314,557
2023-01-16	3.10	3.15	3.10	3.15	492,613
2023-01-13	3.10	3.10	3.10	3.10	679,815
2023-01-12	3.05	3.10	3.05	3.10	634,631
2023-01-11	2.90	3.05	2.90	3.05	1,589,320
2023-01-10	2.90	2.95	2.90	2.90	801,908
2023-01-09	3.00	3.00	2.90	2.90	2,222,984
2023-01-06	3.15	2.93	2.93	2.93	2,787,393
2023-01-05	3.10	3.15	3.10	3.15	75,403
2023-01-04	3.15	3.15	3.05	3.10	258,356
2023-01-03	3.10	3.15	3.10	3.15	1,043,091
2023-01-02	3.15	3.15	3.15	3.15	0
2022-12-30	3.15	3.15	3.15	3.15	42,334
2022-12-29	3.22	3.22	3.22	3.15	359,352
2022-12-28	3.15	3.22	3.15	3.15	456,810
2022-12-27	3.15	3.15	3.15	3.15	0
2022-12-26	3.15	3.15	3.15	3.15	0
2022-12-23	2.95	3.15	2.95	3.15	1,483,327
2022-12-22	3.00	3.00	2.85	2.95	1,176,818
2022-12-21	3.10	3.10	3.00	3.00	409,747
2022-12-20	3.00	3.05	3.00	3.05	733,744
2022-12-19	3.00	3.00	3.00	3.00	761,140
2022-12-16	3.00	3.00	2.95	3.00	2,569,851
2022-12-15	3.40	3.40	3.05	3.05	5,053,712
2022-12-14	3.50	3.50	3.40	3.40	31,041
2022-12-13	3.50	3.58	3.50	3.50	160,364
2022-12-12	3.50	3.50	3.50	3.50	682,027
2022-12-09	3.50	3.50	3.50	3.50	532,307
2022-12-08	3.50	3.50	3.50	3.50	323,602
2022-12-07	3.50	3.50	3.50	3.50	76,643
2022-12-06	3.50	3.41	3.41	3.41	51,452
2022-12-05	3.50	3.50	3.50	3.50	267,560
2022-12-02	3.50	3.50	3.50	3.50	841,814
2022-12-01	3.50	3.50	3.50	3.50	282,122
2022-11-30	3.60	3.60	3.55	3.55	805,665
2022-11-29	3.45	3.65	3.45	3.60	2,414,232
2022-11-28	3.35	3.35	3.35	3.35	94,384
2022-11-25	3.35	3.35	3.35	3.35	53,867
2022-11-24	3.35	3.35	3.35	3.35	294,370
2022-11-23	3.35	3.35	3.35	3.35	680,402
2022-11-22	3.35	3.35	3.35	3.35	97,217
2022-11-21	3.35	3.35	3.35	3.35	427,100
2022-11-18	3.40	3.45	3.35	3.35	879,217
2022-11-17	3.35	3.40	3.35	3.40	731,942
2022-11-16	3.35	3.35	3.35	3.35	49,781
2022-11-15	3.35	3.35	3.35	3.35	218,142
2022-11-14	3.40	3.40	3.35	3.35	490,749
2022-11-11	3.10	3.40	3.10	3.40	2,347,936
2022-11-10	3.05	3.10	3.05	3.10	1,302,151
2022-11-09	3.05	3.05	3.05	3.05	652,153
2022-11-08	2.85	3.05	2.85	3.05	957,436
2022-11-07	2.93	3.00	2.85	2.85	1,634,473
2022-11-04	2.95	2.95	2.75	2.85	4,627,387
2022-11-03	2.95	3.00	2.95	2.95	673,926
2022-11-02	2.90	2.95	2.90	2.95	110,366
2022-11-01	3.00	3.00	3.00	3.00	514,621
2022-10-31	3.00	3.10	3.00	3.00	564,654
2022-10-28	2.90	3.00	2.90	3.00	606,073
2022-10-27	2.90	2.90	2.90	2.90	234,774
2022-10-26	2.90	2.90	2.90	2.90	284,390
2022-10-25	2.90	2.90	2.90	2.90	127,149
2022-10-24	2.90	2.90	2.90	2.90	350,212
2022-10-21	2.90	2.90	2.90	2.90	540,594
2022-10-20	3.00	3.00	2.90	2.90	1,361,305
2022-10-19	3.00	3.00	3.00	3.00	1,771,829
2022-10-18	2.90	3.00	2.90	3.00	1,445,199
2022-10-17	2.90	2.90	2.90	2.90	486,117
2022-10-14	2.90	2.90	2.90	2.90	900,333
2022-10-13	2.90	2.90	2.90	2.90	2,825,830
2022-10-12	2.95	2.95	2.90	2.90	2,106,660
2022-10-11	2.95	2.95	2.95	2.95	352,791
2022-10-10	3.05	3.00	3.00	2.95	2,464,861
2022-10-07	3.05	3.05	2.90	3.05	1,675,405
2022-10-06	3.15	3.15	3.05	3.05	1,360,543
2022-10-05	3.05	3.20	3.05	3.15	2,202,941
2022-10-04	3.10	3.20	3.00	3.05	2,271,826
2022-10-03	2.85	3.10	3.10	3.10	2,863,472
2022-09-30	2.70	2.90	2.70	2.90	1,201,667
2022-09-29	2.70	2.70	2.70	2.70	181,674
2022-09-28	2.70	2.70	2.70	2.70	946,654
2022-09-27	2.75	2.75	2.70	2.70	1,051,703
2022-09-26	2.60	2.75	2.60	2.75	1,784,828
2022-09-23	2.85	2.85	2.60	2.60	1,622,874
2022-09-22	2.85	2.85	2.70	2.85	171,973
2022-09-21	2.85	2.85	2.85	2.85	571,278
2022-09-20	2.85	2.85	2.70	2.85	251,111
2022-09-19	2.85	2.85	2.85	2.85	0
2022-09-16	2.85	2.85	2.85	2.85	206,857
2022-09-15	2.85	2.77	2.77	2.77	665,894
2022-09-14	2.85	2.85	2.85	2.85	562,549
2022-09-13	2.85	2.90	2.90	2.95	2,155,504
2022-09-12	2.90	2.90	2.80	2.85	2,050,824
2022-09-09	2.90	2.90	2.90	2.90	545,566
2022-09-08	2.90	2.90	2.90	2.90	223,901
2022-09-07	2.90	3.05	2.90	2.90	1,254,741
2022-09-06	3.03	3.03	2.90	2.90	348,862
2022-09-05	2.95	2.95	2.95	2.95	30,447
2022-09-02	2.90	2.95	2.90	2.95	433,930
2022-09-01	3.05	3.05	2.90	2.90	991,938
2022-08-31	3.05	3.05	3.05	3.05	950,556
2022-08-30	3.05	3.05	2.90	3.05	183,580
2022-08-29	3.10	3.10	3.10	3.10	0
2022-08-26	3.05	3.10	3.10	3.10	206,668
2022-08-25	2.90	3.05	2.90	3.05	521,760
2022-08-24	2.95	2.95	2.95	2.95	666,756
2022-08-23	2.95	2.95	2.85	2.95	2,268,299
2022-08-22	3.05	3.05	2.95	2.95	996,014
2022-08-19	3.15	3.15	2.95	3.05	2,911,742
2022-08-18	3.15	3.18	3.15	3.15	1,951,181
2022-08-17	3.20	3.26	3.15	3.15	1,518,306
2022-08-16	3.20	3.20	3.20	3.20	971,361
2022-08-15	3.30	3.30	3.20	3.20	633,542
2022-08-12	3.30	3.27	3.27	3.27	356,257
2022-08-11	3.30	3.30	3.30	3.30	153,699
2022-08-10	3.35	3.35	3.30	3.30	873,769
2022-08-09	3.30	3.35	3.30	3.35	1,308,332
2022-08-08	3.30	3.30	3.30	3.30	359,729
2022-08-05	3.30	3.30	3.30	3.30	739,508
2022-08-04	3.05	3.30	3.05	3.30	1,537,949
2022-08-03	3.25	3.25	3.05	3.05	1,717,489
2022-08-02	3.15	3.15	3.10	3.10	484,272
2022-08-01	3.10	3.15	3.10	3.15	1,441,974
2022-07-29	3.15	3.15	3.15	3.15	229,428
2022-07-28	3.10	3.15	3.10	3.15	311,960
2022-07-27	2.95	3.10	2.95	3.10	1,850,385
2022-07-26	3.10	3.10	2.95	2.95	5,702,426
2022-07-25	3.10	3.10	3.10	3.10	816,418
2022-07-22	3.10	3.10	3.10	3.10	1,856,144
2022-07-21	3.10	3.10	3.10	3.10	1,351,666
2022-07-20	3.30	3.30	3.05	3.10	2,552,491
2022-07-19	3.30	3.30	3.30	3.30	751,016
2022-07-18	3.30	3.20	3.20	3.30	1,618,464
2022-07-15	3.30	3.30	3.30	3.30	539,023
2022-07-14	3.35	3.26	3.26	3.30	790,858
2022-07-13	3.35	3.35	3.35	3.35	278,000
2022-07-12	3.35	3.35	3.20	3.35	2,576
2022-07-11	3.35	3.35	3.35	3.35	104,171
2022-07-08	3.35	3.35	3.35	3.35	1,166,866
2022-07-07	3.50	3.50	3.10	3.35	4,447,659
2022-07-06	3.55	3.55	3.50	3.50	725,500
2022-07-05	3.55	3.55	3.55	3.55	421,806
2022-07-04	3.55	3.74	3.74	3.55	263,881
2022-07-01	3.55	3.64	3.64	3.64	1,489,630
2022-06-30	3.30	3.55	3.30	3.55	2,050,502
2022-06-29	3.50	3.40	3.39	3.39	2,896,003
2022-06-28	3.50	3.59	3.43	3.48	778,892
2022-06-27	3.60	3.60	3.45	3.50	3,350,264
2022-06-24	3.60	3.60	3.60	3.60	368,517
2022-06-23	3.60	3.60	3.60	3.60	635,426
2022-06-22	3.60	3.60	3.60	3.60	184,379
2022-06-21	3.70	3.75	3.66	3.60	912,646
2022-06-20	3.70	3.60	3.60	3.60	393,027
2022-06-17	3.70	3.70	3.65	3.70	1,955,389
2022-06-16	3.75	3.80	3.70	3.70	1,063,059
2022-06-15	3.75	3.75	3.75	3.75	1,217,923
2022-06-14	3.75	3.75	3.75	3.75	904,966
2022-06-13	3.75	3.90	3.90	3.90	1,908,501
2022-06-10	3.80	3.80	3.75	3.75	318,233
2022-06-09	3.90	3.90	3.80	3.80	922,846
2022-06-08	3.85	3.90	3.85	3.90	1,005,000
2022-06-07	3.85	3.85	3.85	3.85	400,739
2022-06-06	3.85	3.80	3.80	3.80	483,456
2022-06-03	3.85	3.85	3.85	3.85	0
2022-06-02	3.85	3.85	3.85	3.85	0
2022-06-01	3.80	3.90	3.80	3.85	1,560,752
2022-05-31	3.80	3.80	3.80	3.80	316,370
2022-05-30	3.80	3.80	3.80	3.80	370,465
2022-05-27	3.80	3.80	3.80	3.80	205,000
2022-05-26	3.80	3.90	3.90	3.80	1,529,133
2022-05-25	3.70	3.80	3.70	3.80	724,677
2022-05-24	3.70	3.70	3.70	3.70	214,208
2022-05-23	3.65	3.70	3.65	3.70	463,000
2022-05-20	3.70	3.70	3.65	3.65	525,518
2022-05-19	3.80	3.80	3.65	3.70	1,143,091
2022-05-18	3.90	3.90	3.80	3.80	478,348
2022-05-17	3.88	3.95	3.88	3.90	552,226
2022-05-16	3.88	3.88	3.88	3.88	576,635
2022-05-13	3.58	3.88	3.58	3.88	1,428,487
2022-05-12	3.58	3.58	3.58	3.58	1,151,328
2022-05-11	3.63	3.63	3.63	3.63	1,343,698
2022-05-10	3.85	3.75	3.63	3.63	1,824,333
2022-05-09	3.90	3.90	3.85	3.85	1,169,113
2022-05-06	3.90	4.00	3.90	3.90	470,411
2022-05-05	4.10	4.10	3.90	3.90	1,475,103
2022-05-04	4.10	4.10	4.10	4.10	319,151
2022-05-03	4.15	4.15	4.10	4.10	484,069
2022-05-02	4.15	4.15	4.15	4.15	0
2022-04-29	4.10	4.10	4.10	4.15	480,017
2022-04-28	4.10	4.15	4.10	4.15	1,358,850
2022-04-27	4.15	4.15	4.05	4.10	847,500
2022-04-26	4.15	4.15	4.15	4.15	490,178
2022-04-25	4.15	4.15	4.15	4.15	1,292,112
2022-04-22	4.30	4.22	4.05	4.15	4,172,666
2022-04-21	4.40	4.40	4.25	4.30	1,422,281
2022-04-20	4.65	4.65	4.35	4.40	1,412,782
2022-04-19	4.70	4.70	4.50	4.65	1,276,449
2022-04-18	4.75	4.75	4.75	4.75	0
2022-04-15	4.75	4.75	4.75	4.75	0
2022-04-14	4.75	4.75	4.75	4.75	757,237
2022-04-13	4.65	4.75	4.65	4.75	1,198,217
2022-04-12	4.40	4.62	4.62	4.62	4,713,910
2022-04-11	4.40	4.45	4.30	4.40	1,443,087
2022-04-08	4.25	4.50	4.25	4.45	3,542,334
2022-04-07	4.05	4.25	3.95	4.25	4,891,131
2022-04-06	3.95	4.05	3.95	4.05	5,521,499
2022-04-05	3.95	3.95	3.90	3.90	938,402
2022-04-04	3.85	4.10	3.70	3.95	1,899,514
2022-04-01	3.85	3.90	3.85	3.85	2,388,100
2022-03-31	4.00	3.85	3.85	3.85	2,734,261
2022-03-30	3.90	3.95	3.90	3.95	1,177,449
2022-03-29	3.95	3.95	3.90	3.90	1,506,389
2022-03-28	3.95	3.95	3.95	3.95	1,307,769
2022-03-25	3.85	3.95	3.85	3.95	1,534,984
2022-03-24	3.85	3.90	3.85	3.85	1,164,453
2022-03-23	3.79	3.79	3.70	3.70	824,621
2022-03-22	3.70	3.70	3.70	3.70	777,247
2022-03-21	3.75	3.75	3.60	3.70	594,814
2022-03-18	3.85	3.85	3.75	3.75	839,286
2022-03-17	3.90	3.90	3.85	3.85	176,437
2022-03-16	3.75	3.75	3.75	3.75	515,935
2022-03-15	3.75	3.75	3.75	3.75	439,941
2022-03-14	3.75	3.75	3.75	3.75	1,350,000
2022-03-11	3.70	3.75	3.70	3.75	235,176
2022-03-10	3.85	3.85	3.70	3.70	1,432,875
2022-03-09	3.90	4.00	3.90	3.90	4,553,059
2022-03-08	3.70	3.90	3.50	3.90	1,076,080
2022-03-07	3.80	3.80	3.60	3.65	2,516,250
2022-03-04	3.90	3.90	3.80	3.80	2,519,848
2022-03-03	4.00	4.00	3.90	3.90	3,028,620
2022-03-02	3.85	4.00	3.85	4.00	865,755
2022-03-01	3.80	3.85	3.80	3.85	1,082,053
2022-02-28	3.90	3.90	3.80	3.80	1,427,175
2022-02-25	3.90	3.90	3.90	3.90	1,582,599
2022-02-24	3.60	3.90	3.60	3.90	2,604,847
2022-02-23	3.90	3.90	3.70	3.70	1,395,330
2022-02-22	3.90	3.90	3.90	3.90	491,318
2022-02-21	4.00	4.00	3.90	3.90	1,439,394
2022-02-18	3.75	4.00	3.60	4.00	1,860,626
2022-02-17	3.65	3.75	3.45	3.70	4,653,352
2022-02-16	3.55	3.55	3.45	3.45	1,092,479
2022-02-15	3.55	3.55	3.55	3.55	1,104,262
2022-02-14	3.55	3.41	3.41	3.41	4,708,679
2022-02-11	3.55	3.60	3.45	3.55	2,738,380
2022-02-10	3.55	3.60	3.55	3.55	1,336,801
2022-02-09	3.60	3.60	3.55	3.55	998,092
2022-02-08	3.65	3.65	3.60	3.65	1,520,093
2022-02-07	3.75	3.80	3.65	3.65	824,548
2022-02-04	3.75	3.75	3.75	3.75	1,003,564
2022-02-03	3.80	3.80	3.75	3.75	1,585,289
2022-02-02	3.95	3.95	3.75	3.80	3,165,824
2022-02-01	3.95	3.95	3.90	3.90	636,346
2022-01-31	3.80	3.78	3.78	3.78	1,269,857
2022-01-28	3.80	3.85	3.75	3.80	3,112,917
2022-01-27	3.85	3.85	3.80	3.80	848,316
2022-01-26	3.80	3.80	3.80	3.90	610,186
2022-01-25	3.90	3.90	3.85	3.90	1,535,735
2022-01-24	4.30	4.30	3.80	3.90	4,770,948
2022-01-21	4.25	4.30	4.25	4.30	903,183
2022-01-20	4.25	4.25	4.25	4.25	1,101,756
2022-01-19	4.10	4.25	4.10	4.25	1,548,227
2022-01-18	4.20	4.30	4.10	4.15	1,355,886
2022-01-17	4.05	4.05	4.05	4.05	782,948
2022-01-14	4.15	4.15	4.05	4.05	2,052,634
2022-01-13	4.00	4.10	4.00	4.10	379,104
2022-01-12	4.15	4.15	4.15	4.15	745,526
2022-01-11	4.10	4.15	4.10	4.15	372,274
2022-01-10	4.20	4.20	4.10	4.10	1,303,343
2022-01-07	4.20	4.20	4.20	4.20	863,599
2022-01-06	4.20	4.20	4.20	4.20	1,241,244
2022-01-05	4.20	4.20	4.20	4.20	809,512
2022-01-04	4.20	4.20	4.20	4.20	734,550
2022-01-03	4.20	4.20	4.20	4.20	0
2021-12-31	4.20	4.20	4.20	4.20	572,244
2021-12-30	4.20	4.20	4.20	4.20	449,319
2021-12-29	4.10	4.30	4.20	4.20	1,548,006
2021-12-28	4.10	4.10	4.10	4.10	0
2021-12-27	4.10	4.10	4.10	4.10	0
2021-12-24	4.10	4.10	4.10	4.10	312,406
2021-12-23	3.85	4.00	4.00	4.00	1,533,958
2021-12-22	3.85	3.85	3.85	3.85	722,763
2021-12-21	3.85	3.85	3.85	3.85	531,170
2021-12-20	3.95	3.95	3.85	3.85	1,453,058
2021-12-17	4.10	4.10	3.90	3.95	2,022,225
2021-12-16	4.10	4.10	4.10	4.10	362,994
2021-12-15	4.10	4.10	4.10	4.10	767,388
2021-12-14	4.10	4.10	4.10	4.10	220,000
2021-12-13	4.10	4.10	4.05	4.10	1,652,362
2021-12-10	4.10	4.10	4.10	4.10	653,813
2021-12-09	4.00	4.05	3.85	4.05	2,957,172
2021-12-08	4.00	4.00	4.00	4.00	1,119,984
2021-12-07	4.00	4.00	3.90	4.00	929,216
2021-12-06	4.05	4.05	3.95	4.00	1,712,846
2021-12-03	4.15	4.10	4.10	4.10	466,465
2021-12-02	4.15	4.25	4.21	4.21	4,795,464
2021-12-01	4.10	4.15	3.95	4.05	3,114,147
2021-11-30	4.00	4.10	3.95	4.10	1,805,052
2021-11-29	4.15	4.15	4.10	4.10	1,132,885
2021-11-26	4.15	4.25	4.05	4.15	2,991,781
2021-11-25	4.20	4.25	4.20	4.25	1,020,214
2021-11-24	4.30	4.25	4.20	4.20	4,697,472
2021-11-23	4.35	4.35	4.20	4.30	4,361,433
2021-11-22	4.60	4.60	4.40	4.40	1,578,877
2021-11-19	4.80	4.80	4.60	4.60	2,275,653
2021-11-18	4.80	4.80	4.80	4.80	15,982
2021-11-17	4.80	4.80	4.70	4.80	921,245
2021-11-16	4.80	4.80	4.80	4.80	210,731
2021-11-15	4.70	4.90	4.70	4.80	1,644,120
2021-11-12	4.70	4.70	4.70	4.70	835,034
2021-11-11	4.70	4.70	4.70	4.70	639,635
2021-11-10	4.65	4.70	4.65	4.70	614,485
2021-11-09	4.70	4.70	4.65	4.65	1,038,927
2021-11-08	4.65	4.70	4.60	4.70	1,356,784
2021-11-05	4.60	4.65	4.60	4.65	797,030
2021-11-04	4.60	4.60	4.50	4.60	185,768
2021-11-03	4.60	4.65	4.60	4.60	660,935
2021-11-02	4.65	4.65	4.60	4.60	1,700,474
2021-11-01	4.70	4.70	4.65	4.65	1,152,367
2021-10-29	4.70	4.70	4.70	4.70	351,455
2021-10-28	4.70	4.70	4.70	4.70	584,664
2021-10-27	4.70	4.70	4.70	4.70	1,855,708
2021-10-26	4.65	4.65	4.65	4.65	1,699,528
2021-10-25	4.65	4.65	4.65	4.65	988,386
2021-10-22	4.80	4.75	4.65	4.65	878,173
2021-10-21	4.80	4.80	4.80	4.80	521,395
2021-10-20	4.85	4.85	4.80	4.80	400,595
2021-10-19	4.75	4.85	4.75	4.85	3,062,030
2021-10-18	4.60	4.75	4.50	4.75	1,365,597
2021-10-15	4.50	4.85	4.50	4.60	2,926,323
2021-10-14	4.40	4.60	4.40	4.60	2,635,149
2021-10-13	4.20	4.20	4.10	4.20	2,008,114
2021-10-12	4.05	4.20	4.05	4.20	2,639,217
2021-10-11	4.15	4.15	4.05	4.05	1,288,776
2021-10-08	4.15	4.15	4.05	4.15	1,671,946
2021-10-07	4.20	4.20	4.10	4.15	4,300,750
2021-10-06	4.35	4.35	4.10	4.20	2,317,647
2021-10-05	4.15	4.20	4.15	4.20	2,299,050
2021-10-04	4.35	4.35	4.15	4.15	4,492,732
2021-10-01	4.45	4.45	4.35	4.35	1,920,884
2021-09-30	4.60	4.60	4.45	4.45	2,780,510
2021-09-29	4.55	4.55	4.45	4.45	2,079,185
2021-09-28	4.70	4.70	4.45	4.45	1,982,539
2021-09-27	4.70	4.70	4.45	4.70	5,257,455
2021-09-24	4.55	4.70	4.59	4.59	4,325,759
2021-09-23	4.55	4.55	4.55	4.55	612,179
2021-09-22	4.55	4.55	4.55	4.55	99,118
2021-09-21	4.55	4.55	4.55	4.55	605,005
2021-09-20	4.60	4.60	4.55	4.55	1,629,723
2021-09-17	4.60	4.60	4.60	4.60	791,757
2021-09-16	4.70	4.70	4.60	4.60	923,617
2021-09-15	4.60	4.60	4.60	4.60	439,984
2021-09-14	4.60	4.60	4.60	4.60	284,830
2021-09-13	4.70	4.80	4.60	4.60	663,389
2021-09-10	4.70	4.70	4.70	4.70	478,059
2021-09-09	4.75	4.75	4.70	4.70	635,460
2021-09-08	4.75	4.75	4.75	4.75	109,353
2021-09-07	4.70	4.75	4.70	4.75	797,462
2021-09-06	4.65	4.70	4.65	4.70	1,519,806
2021-09-03	4.77	4.77	4.65	4.65	209,788
2021-09-02	4.60	4.65	4.60	4.65	1,361,353
2021-09-01	4.55	4.55	4.55	4.55	205,890
2021-08-31	4.55	4.55	4.55	4.55	197,079
2021-08-30	4.55	4.55	4.55	4.55	0
2021-08-27	4.50	4.55	4.40	4.55	487,971
2021-08-26	4.70	4.55	4.40	4.50	3,451,956
2021-08-25	4.70	4.75	4.70	4.70	1,684,910
2021-08-24	4.65	4.70	4.65	4.70	3,536,389
2021-08-23	4.75	4.83	4.83	4.65	2,878,306
2021-08-20	4.70	4.82	4.82	4.75	4,574,546
2021-08-19	4.70	4.70	4.70	4.70	2,894,774
2021-08-18	4.60	4.80	4.80	4.65	5,951,069
2021-08-17	4.50	4.55	4.35	4.55	1,179,309
2021-08-16	4.50	4.55	4.48	4.55	1,284,249
2021-08-13	4.62	4.62	4.45	4.50	1,948,861
2021-08-12	4.60	4.60	4.45	4.50	1,756,912
2021-08-11	4.65	4.65	4.45	4.50	2,793,271
2021-08-10	4.60	4.40	4.38	4.40	3,054,536
2021-08-09	4.60	4.50	4.50	4.50	1,965,857
2021-08-06	4.60	4.65	4.60	4.60	2,870,754
2021-08-05	4.80	4.80	4.55	4.60	4,287,534
2021-08-04	4.70	4.80	4.60	4.80	955,645
2021-08-03	4.85	4.85	4.70	4.70	1,739,301
2021-08-02	4.85	4.85	4.85	4.85	461,724
2021-07-30	4.75	4.80	4.75	4.80	196,782
2021-07-29	4.90	4.90	4.75	4.75	493,649
2021-07-28	4.90	4.90	4.90	4.90	592,365

Share	Price	Change
Pinewood Technologies Group (PINE)	418.00	32.7%
Mothercare (MTC)	0.90	28.57%
Pharos Energy (PHAR)	31.60	27.42%
Getech Grp (GTC)	2.90	23.4%
Shearwater (SWG)	56.00	23.08%

Share	Price	Change
Headlam (HEAD)	5.80	-13.17%
Vesuvius (VSVS)	394.00	-12.83%
Orcadian Engy (ORCA)	17.50	-12.5%
Jersey Oil & Gas plc (JOG)	118.50	-11.57%
Mendell Helium (MDH)	4.05	-10%

Share	Price	Volume
Forgent (FORG)	0.014	850,604,166
Vodafone (VOD)	120.15	285,940,512
Lloyds (LLOY)	114.70	170,581,890
Premier African Minerals (PREM)	0.019	164,196,696
Tower Resources (TRP)	0.0165	89,306,181