Arc Minerals Share History

Arc Minerals Share Price history. The following table shows end-of-day data ARCM historical share prices for Arc Minerals, 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.

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

Date	Open	High	Low	Close	Volume
2026-04-16	0.50	0.55	0.53	0.55	14,761,123
2026-04-15	0.48	0.50	0.48	0.50	12,596,022
2026-04-14	0.48	0.48	0.48	0.48	3,691,701
2026-04-13	0.48	0.48	0.48	0.48	4,129,453
2026-04-10	0.48	0.48	0.48	0.48	2,422,572
2026-04-09	0.53	0.50	0.50	0.50	4,772,686
2026-04-08	0.53	0.53	0.53	0.53	1,025,524
2026-04-07	0.50	0.50	0.50	0.50	999,738
2026-04-06	0.50	0.50	0.50	0.50	0
2026-04-03	0.50	0.50	0.50	0.50	0
2026-04-02	0.50	0.50	0.50	0.50	16,693,661
2026-04-01	0.53	0.53	0.50	0.50	964,135
2026-03-31	0.50	0.50	0.50	0.50	46,043
2026-03-30	0.53	0.53	0.45	0.50	5,058,137
2026-03-27	0.53	0.53	0.53	0.53	975,648
2026-03-26	0.53	0.53	0.53	0.53	357,769
2026-03-25	0.53	0.53	0.48	0.53	4,638,147
2026-03-24	0.53	0.53	0.53	0.53	714,046
2026-03-23	0.53	0.53	0.53	0.53	1,116,956
2026-03-20	0.53	0.53	0.53	0.53	269,559
2026-03-19	0.53	0.53	0.53	0.53	325,453
2026-03-18	0.53	0.53	0.53	0.53	6,066,742
2026-03-17	0.55	0.55	0.53	0.53	7,090,993
2026-03-16	0.58	0.58	0.55	0.55	2,758,201
2026-03-13	0.58	0.58	0.58	0.58	678,452
2026-03-12	0.58	0.58	0.58	0.58	1,186,957
2026-03-11	0.60	0.60	0.58	0.58	915,112
2026-03-10	0.63	0.63	0.60	0.60	2,056,922
2026-03-09	0.65	0.65	0.63	0.63	1,131,847
2026-03-06	0.65	0.65	0.65	0.65	191,384
2026-03-05	0.65	0.65	0.65	0.65	955,542
2026-03-04	0.65	0.65	0.65	0.65	744,661
2026-03-03	0.65	0.65	0.65	0.65	1,838,316
2026-03-02	0.63	0.65	0.63	0.65	3,666,065
2026-02-27	0.60	0.63	0.60	0.63	6,780,920
2026-02-26	0.60	0.60	0.58	0.60	1,575,443
2026-02-25	0.60	0.60	0.60	0.60	594,849
2026-02-24	0.60	0.60	0.60	0.60	5,973,333
2026-02-23	0.60	0.60	0.58	0.60	6,882,198
2026-02-20	0.60	0.60	0.60	0.60	2,988,819
2026-02-19	0.60	0.60	0.58	0.60	7,970,071
2026-02-18	0.60	0.60	0.60	0.60	814,594
2026-02-17	0.58	0.60	0.58	0.60	4,053,754
2026-02-16	0.63	0.70	0.70	0.70	623,055
2026-02-13	0.63	0.63	0.63	0.63	683,899
2026-02-12	0.63	0.63	0.63	0.63	1,927,594
2026-02-11	0.63	0.63	0.63	0.63	1,006,399
2026-02-10	0.63	0.63	0.63	0.63	867,322
2026-02-09	0.63	0.65	0.63	0.63	7,861,285
2026-02-06	0.60	0.63	0.60	0.63	26,483,356
2026-02-05	0.60	0.63	0.60	0.60	1,344,119
2026-02-04	0.63	0.63	0.58	0.60	2,472,031
2026-02-03	0.63	0.63	0.63	0.63	2,503,321
2026-02-02	0.59	0.59	0.59	0.63	1,014,900
2026-01-30	0.65	0.65	0.63	0.65	2,899,332
2026-01-29	0.75	0.75	0.65	0.65	11,709,881
2026-01-28	0.75	0.75	0.73	0.73	4,035,667
2026-01-27	0.75	0.78	0.73	0.75	6,127,459
2026-01-26	0.70	0.75	0.68	0.75	12,104,775
2026-01-23	0.68	0.70	0.68	0.70	18,557,778
2026-01-22	0.65	0.68	0.65	0.68	4,334,403
2026-01-21	0.71	0.71	0.65	0.65	3,335,074
2026-01-20	0.68	0.68	0.68	0.68	611,032
2026-01-19	0.68	0.68	0.68	0.68	2,387,037
2026-01-16	0.68	0.70	0.68	0.68	658,403
2026-01-15	0.68	0.70	0.68	0.68	1,417,763
2026-01-14	0.68	0.70	0.70	0.70	4,944,682
2026-01-13	0.68	0.68	0.68	0.68	2,929,727
2026-01-12	0.68	0.68	0.68	0.68	10,569,733
2026-01-09	0.68	0.68	0.68	0.68	4,684,000
2026-01-08	0.68	0.68	0.68	0.68	1,359,218
2026-01-07	0.75	0.75	0.68	0.68	6,337,238
2026-01-06	0.63	0.75	0.63	0.75	14,198,127
2026-01-05	0.60	0.63	0.60	0.63	4,832,462
2026-01-02	0.58	0.60	0.58	0.60	5,893,209
2026-01-01	0.58	0.58	0.58	0.58	0
2025-12-31	0.58	0.58	0.58	0.58	1,652,075
2025-12-30	0.55	0.58	0.55	0.58	518,564
2025-12-29	0.55	0.55	0.55	0.55	4,035,001
2025-12-26	0.55	0.55	0.55	0.55	0
2025-12-25	0.55	0.55	0.55	0.55	0
2025-12-24	0.53	0.55	0.53	0.55	1,157,131
2025-12-23	0.55	0.55	0.53	0.53	2,809,701
2025-12-22	0.60	0.60	0.53	0.55	3,554,134
2025-12-19	0.65	0.65	0.58	0.63	3,609,027
2025-12-18	0.43	0.70	0.43	0.65	28,900,656
2025-12-17	0.43	0.43	0.43	0.43	2,371,125
2025-12-16	0.40	0.43	0.40	0.43	5,949,497
2025-12-15	0.40	0.40	0.38	0.38	929,946
2025-12-12	0.38	0.38	0.38	0.38	3,881,880
2025-12-11	0.38	0.38	0.38	0.38	1,401,643
2025-12-10	0.38	0.38	0.38	0.38	1,822,342
2025-12-09	0.38	0.38	0.38	0.38	4,320,852
2025-12-08	0.40	0.40	0.38	0.38	2,367,472
2025-12-05	0.40	0.40	0.40	0.40	4,860,398
2025-12-04	0.40	0.40	0.40	0.40	1,867,609
2025-12-03	0.40	0.40	0.36	0.40	3,556,812
2025-12-02	0.43	0.43	0.40	0.40	7,049,995
2025-12-01	0.43	0.43	0.43	0.43	3,109,662
2025-11-28	0.43	0.43	0.43	0.43	2,160,871
2025-11-27	0.43	0.43	0.43	0.43	7,398,033
2025-11-26	0.43	0.43	0.43	0.43	2,033,097
2025-11-25	0.43	0.43	0.43	0.43	3,465,594
2025-11-24	0.48	0.45	0.45	0.45	11,512,881
2025-11-21	0.48	0.48	0.48	0.48	206,083
2025-11-20	0.48	0.48	0.48	0.48	118,660
2025-11-19	0.48	0.48	0.48	0.48	601,298
2025-11-18	0.48	0.48	0.48	0.48	7,024,265
2025-11-17	0.48	0.48	0.48	0.48	6,149,710
2025-11-14	0.48	0.48	0.48	0.48	6,587,460
2025-11-13	0.48	0.48	0.48	0.48	1,384,361
2025-11-12	0.48	0.48	0.48	0.48	1,123,386
2025-11-11	0.48	0.48	0.48	0.48	4,518,215
2025-11-10	0.50	0.50	0.48	0.48	5,178,818
2025-11-07	0.50	0.50	0.48	0.50	3,425,818
2025-11-06	0.50	0.50	0.50	0.50	1,857,395
2025-11-05	0.48	0.50	0.48	0.50	7,626,376
2025-11-04	0.50	0.50	0.48	0.48	5,397,603
2025-11-03	0.48	0.48	0.48	0.48	8,263,720
2025-10-31	0.48	0.48	0.48	0.48	1,005,306
2025-10-30	0.48	0.48	0.48	0.48	3,423,650
2025-10-29	0.48	0.48	0.48	0.48	2,537,242
2025-10-28	0.50	0.50	0.48	0.48	6,523,490
2025-10-27	0.50	0.50	0.50	0.50	3,698,480
2025-10-24	0.48	0.50	0.48	0.50	5,230,877
2025-10-23	0.48	0.48	0.48	0.48	6,535,884
2025-10-22	0.53	0.53	0.48	0.48	14,422,689
2025-10-21	0.53	0.53	0.53	0.53	17,951,109
2025-10-20	0.85	0.53	0.48	0.53	179,985,071
2025-10-17	1.08	1.08	1.05	1.05	2,363,029
2025-10-16	1.08	1.03	1.03	1.08	1,605,544
2025-10-15	1.10	1.10	1.10	1.10	98,608
2025-10-14	1.15	1.15	1.10	1.10	2,309,746
2025-10-13	1.20	1.15	1.13	1.15	5,435,435
2025-10-10	1.25	1.25	1.20	1.20	537,156
2025-10-09	1.28	1.28	1.25	1.25	1,385,946
2025-10-08	1.23	1.28	1.23	1.28	19,002,506
2025-10-07	1.25	1.28	1.25	1.25	3,389,849
2025-10-06	1.23	1.25	1.23	1.25	2,213,428
2025-10-03	1.20	1.23	1.20	1.23	3,881,192
2025-10-02	1.20	1.20	1.20	1.20	1,064,850
2025-10-01	1.25	1.25	1.18	1.20	3,893,240
2025-09-30	1.10	1.25	1.25	1.25	8,377,632
2025-09-29	1.10	1.10	1.10	1.10	445,544
2025-09-26	1.08	1.13	1.08	1.10	4,504,325
2025-09-25	1.15	1.15	1.03	1.08	12,074,600
2025-09-24	1.13	1.18	1.13	1.15	2,105,785
2025-09-23	1.15	1.15	1.13	1.13	3,270,855
2025-09-22	1.13	1.15	1.13	1.15	3,253,831
2025-09-19	1.08	1.13	1.08	1.13	7,682,545
2025-09-18	1.05	1.08	1.05	1.08	1,571,713
2025-09-17	1.05	1.05	1.03	1.05	1,928,813
2025-09-16	1.08	1.08	1.05	1.08	220,328
2025-09-15	1.08	1.08	1.05	1.08	674,897
2025-09-12	1.10	1.08	1.05	1.08	5,537,180
2025-09-11	1.15	1.15	1.10	1.10	2,658,954
2025-09-10	1.15	1.18	1.15	1.15	4,288,629
2025-09-09	1.03	1.15	1.03	1.15	6,272,384
2025-09-08	1.00	1.03	1.00	1.03	3,536,579
2025-09-05	1.03	1.03	1.00	1.00	2,549,134
2025-09-04	1.05	1.05	1.03	1.03	1,013,839
2025-09-03	1.00	1.05	1.00	1.05	1,347,042
2025-09-02	1.05	1.05	1.00	1.00	1,670,812
2025-09-01	0.98	1.05	0.98	1.05	6,035,238
2025-08-29	0.98	0.98	0.98	0.98	621,437
2025-08-28	0.98	0.98	0.98	0.98	973,802
2025-08-27	0.98	0.98	0.98	0.98	2,354,217
2025-08-26	1.00	1.00	0.98	0.98	1,545,731
2025-08-25	1.00	1.00	1.00	1.00	0
2025-08-22	1.00	1.00	1.00	1.00	1,111,350
2025-08-21	0.98	1.00	0.98	1.00	1,493,345
2025-08-20	1.00	1.00	0.98	0.98	609,700
2025-08-19	1.00	0.95	0.95	1.00	610,364
2025-08-18	1.00	1.00	1.00	1.00	1,322,190
2025-08-15	0.95	1.13	0.95	1.00	7,745,816
2025-08-14	0.95	0.95	0.90	0.95	710,641
2025-08-13	0.95	0.95	0.95	0.95	3,547,952
2025-08-12	0.95	0.95	0.95	0.95	1,103,678
2025-08-11	0.98	0.98	0.95	0.95	4,402,027
2025-08-08	0.98	0.98	0.98	0.98	81,678
2025-08-07	0.98	0.98	0.98	0.98	367,790
2025-08-06	0.95	0.98	0.95	0.98	248,815
2025-08-05	0.95	0.95	0.95	0.95	1,439,636
2025-08-04	0.98	0.98	0.95	0.95	2,044,825
2025-08-01	1.00	1.00	0.93	0.98	7,049,173
2025-07-31	1.00	1.00	0.98	1.00	2,766,727
2025-07-30	1.03	1.03	1.00	1.00	3,128,846
2025-07-29	1.05	1.05	1.03	1.03	453,263
2025-07-28	1.05	1.05	1.05	1.05	1,188,495
2025-07-25	1.03	1.05	1.03	1.05	3,330,348
2025-07-24	1.03	1.03	1.03	1.03	1,593,722
2025-07-23	1.00	1.05	1.00	1.03	3,407,688
2025-07-22	0.95	1.00	0.95	1.00	2,418,179
2025-07-21	1.08	1.08	0.93	0.95	16,221,674
2025-07-18	1.13	1.13	1.07	1.08	3,903,110
2025-07-17	1.20	1.20	1.13	1.13	4,041,138
2025-07-16	1.20	1.20	1.20	1.20	2,544,197
2025-07-15	1.08	1.23	1.08	1.20	17,706,918
2025-07-14	1.05	1.08	1.05	1.08	3,107,634
2025-07-11	0.98	1.08	0.98	1.05	7,676,784
2025-07-10	1.00	1.00	0.98	0.98	1,303,951
2025-07-09	0.98	0.98	0.98	0.98	2,871,730
2025-07-08	1.00	1.00	0.98	0.98	473,831
2025-07-07	1.03	1.03	0.98	1.00	3,100,383
2025-07-04	1.05	1.05	1.03	1.03	1,952,213
2025-07-03	0.98	1.03	0.98	1.03	4,084,999
2025-07-02	0.98	0.98	0.98	0.98	857,861
2025-07-01	0.98	0.98	0.98	0.98	4,021,797
2025-06-30	1.00	1.00	0.98	0.98	3,043,474
2025-06-27	1.03	1.03	0.98	1.00	3,500,351
2025-06-26	1.03	1.03	1.03	1.03	2,359,576
2025-06-25	1.03	1.05	1.05	1.05	1,609,264
2025-06-24	1.08	1.08	1.03	1.03	2,567,867
2025-06-23	1.03	1.05	1.03	1.05	7,543,692
2025-06-20	1.03	1.03	1.03	1.03	4,727,814
2025-06-19	1.03	1.03	1.03	1.03	1,606,345
2025-06-18	1.03	1.03	1.03	1.03	798,566
2025-06-17	1.03	1.03	1.03	1.03	2,553,702
2025-06-16	1.05	1.08	1.03	1.05	2,024,299
2025-06-13	1.13	1.13	1.05	1.05	5,517,919
2025-06-12	1.13	1.13	1.13	1.13	2,704,647
2025-06-11	1.13	1.13	1.13	1.13	2,660,335
2025-06-10	1.13	1.13	1.13	1.13	1,090,018
2025-06-09	1.13	1.18	1.13	1.13	6,282,142
2025-06-06	1.13	1.13	1.08	1.13	2,176,209
2025-06-05	1.13	1.13	1.10	1.10	2,409,570
2025-06-04	1.05	1.10	1.05	1.10	3,295,955
2025-06-03	1.03	1.05	1.03	1.05	3,009,889
2025-06-02	1.08	1.04	1.03	1.03	4,876,948
2025-05-30	1.08	1.08	1.08	1.08	964,704
2025-05-29	1.05	1.08	1.05	1.08	22,555,817
2025-05-28	1.10	1.10	1.03	1.05	6,741,875
2025-05-27	1.10	1.10	1.10	1.10	3,627,961
2025-05-26	1.09	1.09	1.09	1.09	0
2025-05-23	1.15	1.15	1.10	1.10	2,673,993
2025-05-22	1.10	1.15	1.10	1.15	3,364,999
2025-05-21	1.08	1.10	1.08	1.10	2,438,033
2025-05-20	1.10	1.10	1.08	1.08	2,366,620
2025-05-19	1.08	1.10	1.08	1.10	2,851,696
2025-05-16	1.08	1.08	1.05	1.08	1,564,658
2025-05-15	1.13	1.13	1.05	1.13	8,906,912
2025-05-14	1.28	1.28	1.01	1.15	35,675,340
2025-05-13	1.40	1.40	1.38	1.38	4,791,247
2025-05-12	1.45	1.45	1.40	1.40	2,660,800
2025-05-09	1.40	1.45	1.40	1.45	4,304,005
2025-05-08	1.43	1.45	1.40	1.40	3,649,885
2025-05-07	1.45	1.45	1.43	1.43	2,275,320
2025-05-06	1.45	1.45	1.45	1.45	1,307,825
2025-05-05	1.49	1.49	1.49	1.49	0
2025-05-02	1.43	1.50	1.45	1.45	2,387,572
2025-05-01	1.45	1.45	1.43	1.43	2,441,719
2025-04-30	1.48	1.48	1.45	1.45	3,698,204
2025-04-29	1.50	1.50	1.48	1.48	3,629,623
2025-04-28	1.48	1.48	1.48	1.48	1,248,038
2025-04-25	1.48	1.48	1.48	1.48	674,454
2025-04-24	1.48	1.48	1.48	1.48	888,336
2025-04-23	1.53	1.53	1.48	1.48	561,724
2025-04-22	1.55	1.55	1.48	1.53	7,125,427
2025-04-21	1.55	1.55	1.55	1.55	0
2025-04-18	1.55	1.55	1.55	1.55	0
2025-04-17	1.55	1.55	1.55	1.55	1,871,257
2025-04-16	1.55	1.55	1.55	1.55	432,279
2025-04-15	1.53	1.55	1.53	1.55	2,627,943
2025-04-14	1.48	1.53	1.48	1.53	4,116,133
2025-04-11	1.48	1.48	1.39	1.48	1,084,352
2025-04-10	1.45	1.48	1.45	1.48	1,297,429
2025-04-09	1.45	1.45	1.45	1.45	6,805,053
2025-04-08	1.45	1.50	1.45	1.50	3,972,440
2025-04-07	1.45	1.45	1.45	1.45	8,919,854
2025-04-04	1.55	1.55	1.45	1.45	3,217,974
2025-04-03	1.55	1.55	1.55	1.55	916,126
2025-04-02	1.55	1.55	1.55	1.55	2,176,926
2025-04-01	1.58	1.58	1.55	1.55	1,253,168
2025-03-31	1.63	1.63	1.58	1.58	678,444
2025-03-28	1.70	1.70	1.63	1.63	4,120,546
2025-03-27	1.65	1.70	1.65	1.70	2,620,351
2025-03-26	1.65	1.65	1.65	1.65	1,276,301
2025-03-25	1.58	1.65	1.58	1.65	4,519,028
2025-03-24	1.60	1.60	1.58	1.58	1,066,067
2025-03-21	1.55	1.58	1.55	1.58	7,476,844
2025-03-20	1.60	1.60	1.55	1.55	1,157,707
2025-03-19	1.60	1.65	1.60	1.60	2,752,183
2025-03-18	1.55	1.60	1.55	1.60	3,882,073
2025-03-17	1.43	1.55	1.43	1.55	6,635,960
2025-03-14	1.43	1.43	1.35	1.43	5,674,191
2025-03-13	1.43	1.43	1.43	1.43	1,146,927
2025-03-12	1.53	1.53	1.43	1.43	4,944,753
2025-03-11	1.55	1.55	1.53	1.53	813,177
2025-03-10	1.55	1.60	1.53	1.53	8,837,246
2025-03-07	1.40	1.55	1.40	1.55	6,266,773
2025-03-06	1.40	1.40	1.40	1.40	706,115
2025-03-05	1.45	1.45	1.40	1.40	2,032,037
2025-03-04	1.45	1.45	1.40	1.45	2,338,911
2025-03-03	1.48	1.48	1.45	1.45	1,339,669
2025-02-28	1.48	1.48	1.48	1.48	1,135,025
2025-02-27	1.48	1.48	1.48	1.48	1,235,418
2025-02-26	1.45	1.48	1.45	1.48	2,480,459
2025-02-25	1.45	1.45	1.45	1.45	2,683,958
2025-02-24	1.53	1.53	1.45	1.50	3,613,222
2025-02-21	1.53	1.53	1.53	1.53	499,347
2025-02-20	1.55	1.55	1.53	1.53	2,693,809
2025-02-19	1.58	1.58	1.55	1.55	868,516
2025-02-18	1.63	1.63	1.58	1.58	3,574,729
2025-02-17	1.65	1.60	1.60	1.60	750,817
2025-02-14	1.65	1.65	1.63	1.65	3,496,176
2025-02-13	1.75	1.75	1.63	1.65	9,239,465
2025-02-12	1.75	1.75	1.75	1.75	906,996
2025-02-11	1.75	1.78	1.73	1.75	4,931,376
2025-02-10	1.68	1.75	1.68	1.75	6,732,369
2025-02-07	1.73	1.73	1.68	1.68	2,578,194
2025-02-06	1.73	1.75	1.73	1.73	2,192,893
2025-02-05	1.65	1.78	1.70	1.78	9,440,739
2025-02-04	1.55	1.73	1.55	1.65	18,732,139
2025-02-03	1.55	1.50	1.50	1.50	2,221,683
2025-01-31	1.58	1.50	1.50	1.50	4,257,442
2025-01-30	1.60	1.65	1.65	1.65	1,899,298
2025-01-29	1.45	1.55	1.55	1.55	8,487,348
2025-01-28	1.45	1.45	1.45	1.45	1,633,258
2025-01-27	1.45	1.45	1.45	1.45	3,361,050
2025-01-24	1.43	1.45	1.38	1.45	7,488,196
2025-01-23	1.43	1.43	1.43	1.43	616,825
2025-01-22	1.40	1.43	1.40	1.43	1,165,059
2025-01-21	1.43	1.43	1.40	1.40	1,474,675
2025-01-20	1.43	1.43	1.43	1.43	2,850,687
2025-01-17	1.38	1.48	1.43	1.43	7,248,141
2025-01-16	1.43	1.35	1.35	1.35	4,550,006
2025-01-15	1.23	1.37	1.37	1.37	22,974,891
2025-01-14	1.23	1.23	1.23	1.23	770,762
2025-01-13	1.25	1.25	1.22	1.25	1,682,129
2025-01-10	1.28	1.28	1.28	1.28	912,811
2025-01-09	1.30	1.30	1.25	1.30	941,544
2025-01-08	1.30	1.28	1.28	1.28	4,004,121
2025-01-07	1.30	1.35	1.35	1.35	5,174,388
2025-01-06	1.30	1.30	1.30	1.30	2,841,801
2025-01-03	1.30	1.30	1.25	1.30	568,138
2025-01-02	1.28	1.30	1.28	1.30	3,319,681
2025-01-01	1.25	1.25	1.25	1.25	0
2024-12-31	1.25	1.25	1.25	1.25	3,762,677
2024-12-30	1.13	1.25	1.13	1.25	11,722,969
2024-12-27	1.13	1.13	1.08	1.13	15,979,887
2024-12-26	1.13	1.13	1.13	1.13	0
2024-12-25	1.13	1.13	1.13	1.13	0
2024-12-24	1.18	1.18	1.13	1.13	1,113,295
2024-12-23	1.18	1.18	1.18	1.18	5,319,647
2024-12-20	1.18	1.10	1.10	1.10	2,119,678
2024-12-19	1.23	1.18	1.18	1.18	6,209,907
2024-12-18	1.23	1.23	1.23	1.23	427,305
2024-12-17	1.23	1.23	1.23	1.23	1,056,648
2024-12-16	1.23	1.25	1.25	1.25	5,809,380
2024-12-13	1.23	1.25	1.25	1.25	3,182,017
2024-12-12	1.23	1.24	1.23	1.23	2,648,745
2024-12-11	1.25	1.25	1.23	1.23	979,481
2024-12-10	1.25	1.25	1.23	1.23	3,122,459
2024-12-09	1.30	1.30	1.30	1.30	4,184,640
2024-12-06	1.28	1.30	1.25	1.30	5,744,924
2024-12-05	1.28	1.28	1.28	1.28	2,683,480
2024-12-04	1.30	1.30	1.28	1.28	2,173,025
2024-12-03	1.35	1.40	1.28	1.28	2,943,721
2024-12-02	1.35	1.35	1.33	1.35	2,774,379
2024-11-29	1.35	1.35	1.33	1.35	704,766
2024-11-28	1.45	1.40	1.40	1.40	1,876,323
2024-11-27	1.35	1.35	1.25	1.35	808,954
2024-11-26	1.25	1.40	1.25	1.38	6,107,476
2024-11-25	1.30	1.30	1.23	1.25	5,520,339
2024-11-22	1.35	1.35	1.28	1.30	3,645,242
2024-11-21	1.35	1.35	1.35	1.35	1,640,628
2024-11-20	1.35	1.35	1.35	1.35	4,029,029
2024-11-19	1.03	1.38	1.03	1.35	12,424,435
2024-11-18	1.43	1.43	1.33	1.43	12,586,420
2024-11-15	1.55	1.58	1.43	1.43	19,418,743
2024-11-14	1.73	1.73	1.45	1.55	20,934,456
2024-11-13	1.75	1.75	1.75	1.75	1,605,113
2024-11-12	1.75	1.75	1.70	1.75	5,139,705
2024-11-11	1.83	1.83	1.73	1.75	4,218,961
2024-11-08	1.90	1.85	1.85	1.85	4,976,144
2024-11-07	2.23	1.91	1.91	1.91	21,993,029
2024-11-06	2.13	2.25	2.13	2.23	18,097,319
2024-11-05	1.85	2.23	1.85	2.13	12,996,228
2024-11-04	1.90	1.90	1.85	1.85	3,913,942
2024-11-01	1.90	1.90	1.88	1.90	3,849,912
2024-10-31	1.90	1.95	1.88	1.90	3,690,062
2024-10-30	1.85	1.90	1.85	1.90	3,449,861
2024-10-29	1.93	1.93	1.85	1.85	3,554,288
2024-10-28	2.05	2.08	1.93	1.93	5,964,367
2024-10-25	1.98	2.15	1.90	2.08	16,698,251
2024-10-24	1.65	2.05	1.65	2.00	16,025,613
2024-10-23	1.60	1.70	1.60	1.70	3,267,147
2024-10-22	1.60	1.60	1.60	1.60	824,622
2024-10-21	1.65	1.65	1.60	1.60	4,009,346
2024-10-18	1.65	1.65	1.65	1.65	4,327,918
2024-10-17	1.63	1.65	1.63	1.65	1,499,187
2024-10-16	1.60	1.65	1.60	1.63	2,709,525
2024-10-15	1.63	1.64	1.64	1.64	4,179,035
2024-10-14	1.63	1.68	1.63	1.65	3,287,940
2024-10-11	1.63	1.63	1.63	1.63	2,376,461
2024-10-10	1.63	1.63	1.63	1.63	391,935
2024-10-09	1.65	1.70	1.63	1.63	2,420,131
2024-10-08	1.68	1.70	1.63	1.63	468,923
2024-10-07	1.73	1.73	1.68	1.68	2,372,529
2024-10-04	1.70	1.75	1.73	1.73	2,487,771
2024-10-03	1.55	1.70	1.55	1.70	4,978,556
2024-10-02	1.55	1.55	1.55	1.55	1,151,562
2024-10-01	1.60	1.60	1.60	1.60	2,939,887
2024-09-30	1.65	1.65	1.60	1.60	2,376,042
2024-09-27	1.55	1.65	1.55	1.65	3,989,610
2024-09-26	1.58	1.58	1.58	1.58	7,499,660
2024-09-25	1.65	1.65	1.58	1.58	6,923,418
2024-09-24	1.68	1.68	1.68	1.68	1,581,756
2024-09-23	1.73	1.73	1.68	1.68	1,961,283
2024-09-20	1.70	1.73	1.70	1.73	3,607,774
2024-09-19	1.73	1.73	1.70	1.70	2,913,249
2024-09-18	1.75	1.75	1.73	1.73	1,395,847
2024-09-17	1.73	1.75	1.73	1.75	3,214,177
2024-09-16	1.73	1.75	1.73	1.73	4,030,367
2024-09-13	1.78	1.78	1.73	1.73	1,630,249
2024-09-12	1.80	1.79	1.79	1.79	1,667,309
2024-09-11	1.85	1.85	1.78	1.80	4,035,107
2024-09-10	1.85	1.90	1.85	1.85	2,367,506
2024-09-09	1.80	1.85	1.80	1.85	1,835,449
2024-09-06	1.88	1.88	1.80	1.80	1,494,503
2024-09-05	1.93	1.93	1.88	1.88	808,048
2024-09-04	1.78	1.88	1.78	1.88	3,619,636
2024-09-03	1.83	1.83	1.80	1.80	2,837,559
2024-09-02	1.83	1.83	1.83	1.83	4,492,045
2024-08-30	1.83	1.85	1.83	1.83	6,418,946
2024-08-29	1.88	1.88	1.80	1.83	8,908,288
2024-08-28	1.93	1.93	1.83	1.88	3,705,255
2024-08-27	1.95	1.95	1.93	1.93	4,550,412
2024-08-26	1.95	1.95	1.95	1.95	0
2024-08-23	1.93	1.95	1.93	1.95	1,660,291
2024-08-22	2.03	2.03	1.93	1.93	4,359,425
2024-08-21	2.00	2.03	1.98	1.98	5,392,975
2024-08-20	1.95	2.03	1.90	2.00	15,798,150
2024-08-19	1.88	2.00	1.85	1.95	12,001,577
2024-08-16	1.80	1.90	1.75	1.88	15,343,816
2024-08-15	1.80	1.80	1.80	1.80	1,960,998
2024-08-14	1.80	1.80	1.75	1.80	2,415,190
2024-08-13	1.80	1.80	1.80	1.80	1,357,608
2024-08-12	1.75	1.83	1.75	1.80	5,872,758
2024-08-09	1.73	1.75	1.75	1.75	5,133,462
2024-08-08	1.78	1.78	1.73	1.73	1,179,155
2024-08-07	1.60	1.80	1.58	1.78	15,612,359
2024-08-06	1.63	1.63	1.60	1.60	2,743,556
2024-08-05	1.70	1.70	1.63	1.63	7,327,206
2024-08-02	1.70	1.83	1.70	1.75	11,363,868
2024-08-01	1.78	1.83	1.70	1.70	9,406,004
2024-07-31	1.70	1.74	1.74	1.74	4,191,560
2024-07-30	1.70	1.70	1.70	1.70	987,759
2024-07-29	1.70	1.70	1.70	1.70	564,998
2024-07-26	1.70	1.74	1.70	1.70	1,195,306
2024-07-25	1.70	1.70	1.68	1.70	4,851,883
2024-07-24	1.73	1.73	1.68	1.70	3,919,533
2024-07-23	1.75	1.75	1.73	1.73	3,529,513
2024-07-22	1.73	1.80	1.73	1.75	7,148,940
2024-07-19	1.70	1.73	1.70	1.73	1,575,433
2024-07-18	1.78	1.78	1.68	1.70	5,409,415
2024-07-17	1.53	1.80	1.53	1.78	25,213,268
2024-07-16	1.40	1.55	1.40	1.53	6,963,873
2024-07-15	1.38	1.40	1.38	1.40	1,902,299
2024-07-12	1.40	1.40	1.38	1.38	6,619,961
2024-07-11	1.40	1.40	1.40	1.40	4,160,173
2024-07-10	1.40	1.40	1.40	1.40	3,339,067
2024-07-09	1.33	1.43	1.33	1.40	10,494,203
2024-07-08	1.38	1.33	1.25	1.33	8,815,271
2024-07-05	1.38	1.38	1.30	1.38	4,710,581
2024-07-04	1.38	1.38	1.38	1.38	2,346,128
2024-07-03	1.40	1.40	1.38	1.38	1,545,535
2024-07-02	1.40	1.40	1.38	1.40	5,154,942
2024-07-01	1.38	1.40	1.30	1.40	2,671,386
2024-06-28	1.40	1.40	1.38	1.38	4,418,236
2024-06-27	1.40	1.40	1.38	1.40	8,881,891
2024-06-26	1.45	1.45	1.45	1.45	11,308,664
2024-06-25	1.43	1.48	1.43	1.45	8,373,885
2024-06-24	1.48	1.48	1.43	1.43	3,209,777
2024-06-21	1.53	1.49	1.49	1.49	8,821,546
2024-06-20	1.53	1.55	1.55	1.55	12,660,119
2024-06-19	1.35	1.55	1.10	1.53	72,887,201
2024-06-18	1.38	1.38	1.38	1.38	0
2024-06-17	1.80	1.80	1.18	1.38	108,160,015
2024-06-14	1.83	1.85	1.78	1.80	6,522,441
2024-06-13	1.80	1.83	1.80	1.83	3,172,928
2024-06-12	1.83	1.83	1.80	1.80	2,963,746
2024-06-11	1.83	1.83	1.76	1.83	14,327,687
2024-06-10	1.88	1.88	1.83	1.83	3,977,690
2024-06-07	1.88	1.88	1.88	1.88	3,050,515
2024-06-06	1.88	1.88	1.88	1.88	1,026,918
2024-06-05	1.88	1.88	1.88	1.88	1,982,092
2024-06-04	1.93	1.89	1.89	1.89	2,907,930
2024-06-03	1.90	1.93	1.90	1.93	8,313,579
2024-05-31	1.88	1.90	1.88	1.90	7,243,766
2024-05-30	1.83	1.93	1.83	1.88	20,597,220
2024-05-29	1.88	1.88	1.83	1.83	7,003,034
2024-05-28	2.00	2.00	1.88	1.88	8,927,212
2024-05-27	1.95	1.95	1.95	1.95	0
2024-05-24	1.95	1.95	1.95	1.95	6,388,011
2024-05-23	1.90	1.95	1.88	1.95	8,883,597
2024-05-22	1.98	1.98	1.90	1.90	12,489,634
2024-05-21	1.95	2.05	1.95	1.98	22,961,675
2024-05-20	1.80	1.98	1.90	1.95	25,182,889
2024-05-17	1.83	1.83	1.80	1.80	2,954,052
2024-05-16	1.80	1.90	1.83	1.83	5,339,464
2024-05-15	1.78	1.83	1.78	1.80	6,342,744
2024-05-14	1.83	1.85	1.78	1.78	8,980,232
2024-05-13	1.78	1.85	1.80	1.83	14,231,664
2024-05-10	1.73	1.78	1.78	1.78	8,949,243
2024-05-09	1.78	1.78	1.73	1.73	5,415,555
2024-05-08	1.83	1.80	1.78	1.78	17,703,522
2024-05-07	1.68	1.90	1.75	1.83	47,218,002
2024-05-06	1.68	1.68	1.68	1.68	0
2024-05-03	1.65	1.70	1.63	1.68	24,003,551
2024-05-02	1.75	1.80	1.63	1.65	24,942,855
2024-05-01	1.75	1.78	1.75	1.75	4,098,635
2024-04-30	1.78	1.80	1.73	1.75	20,513,980
2024-04-29	1.70	1.80	1.68	1.78	15,218,968
2024-04-26	1.68	1.70	1.63	1.70	14,208,120
2024-04-25	1.68	1.57	1.57	1.57	4,758,961
2024-04-24	1.73	1.73	1.68	1.68	2,949,944
2024-04-23	1.70	1.73	1.68	1.73	2,734,976
2024-04-22	1.73	1.73	1.68	1.70	4,259,548
2024-04-19	1.65	1.73	1.65	1.73	16,510,634
2024-04-18	1.68	1.68	1.65	1.65	2,206,589
2024-04-17	1.68	1.68	1.63	1.68	8,928,725
2024-04-16	1.73	1.73	1.68	1.68	7,806,277
2024-04-15	1.78	1.78	1.73	1.73	5,888,903
2024-04-12	1.78	1.80	1.78	1.78	2,640,658
2024-04-11	1.80	1.80	1.78	1.78	7,264,206
2024-04-10	1.83	1.83	1.80	1.80	5,078,372
2024-04-09	1.85	1.85	1.83	1.83	8,076,854
2024-04-08	1.80	1.90	1.80	1.85	31,637,719
2024-04-05	1.80	1.80	1.78	1.80	11,144,639
2024-04-04	1.83	1.83	1.80	1.80	5,509,463
2024-04-03	1.70	1.83	1.70	1.83	13,546,290
2024-04-02	1.68	1.70	1.68	1.68	11,618,677
2024-04-01	1.68	1.68	1.68	1.68	0
2024-03-29	1.68	1.68	1.68	1.68	0
2024-03-28	1.73	1.73	1.68	1.68	7,161,799
2024-03-27	1.78	1.78	1.73	1.73	26,235,110
2024-03-26	1.78	1.80	1.78	1.78	20,541,818
2024-03-25	1.78	1.78	1.78	1.78	35,370,071
2024-03-22	1.75	1.78	1.75	1.78	12,804,416
2024-03-21	1.78	1.78	1.73	1.75	11,152,603
2024-03-20	1.78	1.78	1.78	1.78	4,171,713
2024-03-19	1.78	1.80	1.73	1.78	8,812,015
2024-03-18	1.85	1.85	1.75	1.78	8,929,294
2024-03-15	1.80	1.90	1.80	1.85	12,961,488
2024-03-14	1.73	1.85	1.73	1.80	8,605,531
2024-03-13	1.78	1.78	1.73	1.73	11,027,181
2024-03-12	1.80	1.83	1.78	1.78	43,631,340
2024-03-11	1.93	1.98	1.88	1.90	9,828,631
2024-03-08	1.85	1.93	1.85	1.90	31,374,180
2024-03-07	1.98	1.95	1.84	1.84	33,336,295
2024-03-06	2.05	2.05	1.93	1.98	6,241,905
2024-03-05	2.08	2.15	2.03	2.05	8,284,060
2024-03-04	2.10	2.10	2.08	2.08	3,762,767
2024-03-01	2.23	2.23	2.03	2.10	23,129,263
2024-02-29	2.28	2.30	2.23	2.23	4,076,402
2024-02-28	2.30	2.30	2.28	2.28	1,907,015
2024-02-27	2.33	2.33	2.28	2.30	2,419,848
2024-02-26	2.28	2.43	2.28	2.33	7,943,660
2024-02-23	2.28	2.30	2.28	2.30	3,064,735
2024-02-22	2.33	2.33	2.25	2.28	2,022,085
2024-02-21	2.38	2.38	2.33	2.33	2,224,631
2024-02-20	2.38	2.38	2.38	2.38	2,412,137
2024-02-19	2.35	2.50	2.35	2.38	7,105,071
2024-02-16	2.30	2.38	2.28	2.35	9,204,643
2024-02-15	2.33	2.33	2.28	2.30	2,587,645
2024-02-14	2.33	2.33	2.30	2.33	1,578,929
2024-02-13	2.33	2.38	2.33	2.33	2,962,874
2024-02-12	2.25	2.33	2.25	2.33	1,894,984
2024-02-09	2.30	2.45	2.27	2.28	11,025,698
2024-02-08	2.38	2.38	2.33	2.33	5,257,068
2024-02-07	2.38	2.45	2.38	2.38	9,290,521
2024-02-06	2.43	2.40	2.38	2.38	13,380,705
2024-02-05	2.43	2.43	2.43	2.43	4,285,469
2024-02-02	2.45	2.50	2.50	2.50	3,770,392
2024-02-01	2.53	2.53	2.45	2.45	3,002,289
2024-01-31	2.65	2.60	2.53	2.53	11,803,478
2024-01-30	2.63	2.65	2.45	2.65	9,938,466
2024-01-29	2.73	2.60	2.60	2.60	2,454,560
2024-01-26	2.75	2.75	2.75	2.75	2,242,144
2024-01-25	2.83	3.08	2.75	2.75	6,966,449
2024-01-24	2.78	2.84	2.84	2.84	2,251,371
2024-01-23	2.70	2.78	2.70	2.78	2,185,643
2024-01-22	2.90	2.90	2.65	2.70	4,982,648
2024-01-19	2.88	2.93	2.72	2.72	4,191,268
2024-01-18	2.88	2.88	2.88	2.88	492,152
2024-01-17	2.85	2.95	2.85	2.88	3,409,341
2024-01-16	2.63	2.85	2.60	2.78	6,385,517
2024-01-15	2.65	2.65	2.55	2.63	4,959,374
2024-01-12	2.65	2.65	2.65	2.65	1,183,715
2024-01-11	2.70	2.70	2.65	2.65	750,136
2024-01-10	2.75	2.75	2.70	2.70	3,185,546
2024-01-09	2.95	2.95	2.75	2.75	4,213,196
2024-01-08	2.95	2.95	2.90	2.95	946,588
2024-01-05	3.00	3.00	2.95	2.95	1,267,934
2024-01-04	3.00	3.00	2.95	2.95	2,174,961
2024-01-03	3.00	3.00	3.00	3.00	5,731,816
2024-01-02	3.10	3.10	3.05	3.05	1,028,935
2024-01-01	3.10	3.10	3.10	3.10	0
2023-12-29	3.20	3.20	3.10	3.10	588,398
2023-12-28	3.10	3.20	3.10	3.20	1,236,059
2023-12-27	3.15	3.20	3.10	3.10	1,705,526
2023-12-26	3.15	3.15	3.15	3.15	0
2023-12-25	3.15	3.15	3.15	3.15	0
2023-12-22	3.15	3.15	3.15	3.15	421,906
2023-12-21	3.20	3.20	3.10	3.15	3,671,961
2023-12-20	3.08	3.20	3.08	3.20	2,431,079
2023-12-19	3.08	3.08	3.08	3.08	2,995,905
2023-12-18	3.08	3.08	3.08	3.08	841,045
2023-12-15	3.08	3.00	3.00	3.00	1,982,507
2023-12-14	3.08	3.08	3.08	3.08	1,625,825
2023-12-13	3.25	3.15	3.08	3.15	8,811,386
2023-12-12	3.05	3.25	3.05	3.25	2,787,499
2023-12-11	3.05	3.05	3.05	3.05	729,294
2023-12-08	3.10	3.10	3.05	3.05	3,213,606
2023-12-07	3.15	3.15	3.10	3.10	2,291,985
2023-12-06	3.15	3.15	3.15	3.15	1,014,291
2023-12-05	3.15	3.15	3.10	3.10	608,582
2023-12-04	3.30	3.30	3.15	3.15	1,943,327
2023-12-01	3.08	3.30	3.00	3.30	14,091,320
2023-11-30	3.13	3.13	3.08	3.08	4,865,890
2023-11-29	3.15	3.15	3.13	3.13	1,076,915
2023-11-28	3.25	3.25	3.15	3.15	2,808,684
2023-11-27	3.30	3.35	3.25	3.25	3,123,261
2023-11-24	3.40	3.40	3.30	3.30	2,179,472
2023-11-23	3.40	3.40	3.40	3.40	584,020
2023-11-22	3.50	3.50	3.40	3.40	1,866,410
2023-11-21	3.60	3.60	3.45	3.50	2,578,654
2023-11-20	3.65	3.70	3.70	3.70	1,810,377
2023-11-17	3.85	3.85	3.65	3.65	3,142,938
2023-11-16	3.95	3.95	3.85	3.85	1,840,980
2023-11-15	3.70	4.00	3.70	3.95	8,078,276
2023-11-14	3.70	3.70	3.70	3.70	3,339,456
2023-11-13	3.90	3.90	3.70	3.70	2,482,623
2023-11-10	3.75	4.05	3.73	3.90	6,413,789
2023-11-09	3.98	3.98	3.75	3.75	4,403,358
2023-11-08	4.00	4.25	3.95	3.98	10,928,396
2023-11-07	3.65	3.95	3.55	3.95	5,674,624
2023-11-06	3.50	3.80	3.80	3.80	3,474,673
2023-11-03	3.60	3.60	3.45	3.50	3,646,706
2023-11-02	3.55	3.60	3.55	3.60	3,567,661
2023-11-01	3.50	3.60	3.45	3.55	6,789,498
2023-10-31	3.60	3.60	3.50	3.50	8,394,762
2023-10-30	3.55	3.58	3.35	3.54	10,852,151
2023-10-27	3.45	3.54	3.54	3.54	40,624,834
2023-10-26	3.25	3.55	3.15	3.40	5,633,283
2023-10-25	3.00	3.25	3.00	3.25	4,013,319
2023-10-24	2.85	3.00	2.80	3.00	8,447,993
2023-10-23	2.70	2.85	2.65	2.85	8,968,753
2023-10-20	2.80	2.70	2.63	2.70	4,290,555
2023-10-19	2.85	2.85	2.75	2.85	1,945,051
2023-10-18	2.85	2.90	2.85	2.85	399,049
2023-10-17	2.90	3.00	3.00	3.00	1,143,626
2023-10-16	3.00	3.05	2.90	2.90	4,166,213
2023-10-13	3.05	3.05	3.00	3.05	1,115,106
2023-10-12	3.00	3.05	3.00	3.05	1,197,284
2023-10-11	3.10	3.10	2.95	3.00	3,608,415
2023-10-10	3.25	3.25	3.10	3.10	2,850,840
2023-10-09	3.18	3.38	3.15	3.25	3,916,286
2023-10-06	2.43	3.23	2.43	3.08	12,987,209
2023-10-05	2.45	2.45	2.28	2.43	3,889,321
2023-10-04	2.50	2.50	2.35	2.45	2,581,990
2023-10-03	2.65	2.65	2.50	2.50	2,257,048
2023-10-02	2.63	2.65	2.40	2.65	7,347,334
2023-09-29	2.85	2.85	2.45	2.63	8,890,781
2023-09-28	3.00	3.00	2.90	2.90	1,089,979
2023-09-27	3.05	3.05	3.00	3.00	804,750
2023-09-26	3.05	3.05	3.05	3.05	831,168
2023-09-25	3.05	3.05	3.05	3.05	536,206
2023-09-22	3.10	3.10	2.90	2.90	703,754
2023-09-21	3.10	3.10	3.05	3.05	1,129,019
2023-09-20	3.10	3.10	3.10	3.10	3,191,387
2023-09-19	3.10	3.10	3.10	3.10	1,570,601
2023-09-18	3.10	3.15	3.10	3.10	620,645
2023-09-15	3.13	3.13	3.10	3.10	1,775,650
2023-09-14	3.18	3.18	3.13	3.13	470,892
2023-09-13	3.13	3.18	3.13	3.18	873,038
2023-09-12	3.13	3.13	3.10	3.13	1,897,082
2023-09-11	3.40	3.40	3.13	3.13	2,638,246
2023-09-08	3.55	3.55	3.40	3.40	4,635,584
2023-09-07	2.90	3.60	2.88	3.53	11,232,264
2023-09-06	3.10	3.10	2.90	2.90	4,435,905
2023-09-05	3.10	3.10	3.10	3.10	707,995
2023-09-04	3.10	3.10	3.10	3.10	2,411,237
2023-09-01	3.10	3.10	3.10	3.10	842,752
2023-08-31	3.10	3.10	3.10	3.10	1,805,326
2023-08-30	3.10	3.13	3.10	3.10	773,933
2023-08-29	3.10	3.18	3.08	3.13	2,011,661
2023-08-28	3.08	3.08	3.08	3.08	0
2023-08-25	2.90	3.08	2.90	3.08	1,982,884
2023-08-24	3.00	3.00	2.85	2.90	2,101,316
2023-08-23	2.85	3.00	2.85	3.00	4,123,332
2023-08-22	2.55	3.00	2.55	2.85	7,936,196
2023-08-21	2.48	2.55	2.48	2.55	2,353,345
2023-08-18	2.45	2.48	2.45	2.48	1,126,886
2023-08-17	2.48	2.48	2.45	2.45	704,847
2023-08-16	2.45	2.48	2.45	2.48	905,978
2023-08-15	2.50	2.50	2.43	2.45	2,185,047
2023-08-14	2.50	2.58	2.50	2.50	4,596,348
2023-08-11	2.53	2.53	2.48	2.48	811,096
2023-08-10	2.45	2.58	2.45	2.53	1,632,630
2023-08-09	2.48	2.45	2.40	2.45	2,760,488
2023-08-08	2.55	2.55	2.40	2.48	1,579,363
2023-08-07	2.58	2.63	2.43	2.55	2,598,761
2023-08-04	2.48	2.65	2.65	2.65	4,358,905
2023-08-03	2.43	2.48	2.38	2.48	3,243,410
2023-08-02	2.53	2.45	2.45	2.45	1,255,340
2023-08-01	2.60	2.60	2.53	2.53	1,367,444
2023-07-31	2.53	2.60	2.60	2.60	2,045,408
2023-07-28	2.30	2.52	2.30	2.52	2,134,783
2023-07-27	2.53	2.60	2.50	2.50	337,330
2023-07-26	2.45	2.55	2.45	2.53	2,428,621
2023-07-25	2.45	2.45	2.45	2.45	1,058,195
2023-07-24	2.45	2.45	2.45	2.45	461,572
2023-07-21	2.45	2.60	2.45	2.45	3,769,735
2023-07-20	2.38	2.45	2.30	2.45	5,055,610
2023-07-19	2.38	2.38	2.38	2.38	1,197,987
2023-07-18	2.38	2.38	2.38	2.38	3,281,802
2023-07-17	2.58	2.58	2.38	2.38	3,277,300
2023-07-14	2.58	2.58	2.55	2.58	2,613,499
2023-07-13	2.65	2.65	2.58	2.58	1,751,535
2023-07-12	2.58	2.65	2.58	2.65	597,851
2023-07-11	2.48	2.60	2.48	2.60	3,756,594
2023-07-10	2.63	2.50	2.40	2.40	13,628,518
2023-07-07	2.78	2.78	2.63	2.63	4,095,666
2023-07-06	2.75	2.78	2.75	2.78	488,186
2023-07-05	2.75	2.75	2.75	2.75	861,615
2023-07-04	2.75	2.80	2.75	2.75	2,488,893
2023-07-03	2.90	2.78	2.73	2.78	4,173,159
2023-06-30	3.00	3.00	2.88	2.90	2,895,409
2023-06-29	2.98	3.00	2.93	3.00	1,911,426
2023-06-28	2.95	2.98	2.93	2.98	1,529,962
2023-06-27	3.00	3.00	2.88	2.98	4,185,108
2023-06-26	3.03	3.03	3.00	3.00	1,707,199
2023-06-23	3.05	3.08	3.05	3.05	995,679
2023-06-22	3.15	3.15	3.05	3.08	5,847,211
2023-06-21	3.28	3.20	3.20	3.20	4,687,218
2023-06-20	3.33	3.33	3.28	3.28	2,176,249
2023-06-19	3.38	3.38	3.33	3.33	1,358,901
2023-06-16	3.45	3.45	3.38	3.38	3,004,511
2023-06-15	3.50	3.50	3.45	3.45	1,350,339
2023-06-14	3.50	3.50	3.50	3.50	2,235,178
2023-06-13	3.48	3.40	3.40	3.40	2,486,406
2023-06-12	3.60	3.60	3.48	3.48	1,649,073
2023-06-09	3.50	3.60	3.50	3.60	3,090,444
2023-06-08	3.60	3.60	3.60	3.60	671,007
2023-06-07	3.45	3.60	3.45	3.60	3,777,699
2023-06-06	3.45	3.40	3.40	3.40	3,516,864
2023-06-05	3.40	3.45	3.45	3.45	2,893,926
2023-06-02	3.35	3.40	3.35	3.40	2,417,145
2023-06-01	3.33	3.30	3.30	3.30	957,751
2023-05-31	3.45	3.45	3.28	3.33	3,727,799
2023-05-30	3.53	3.53	3.45	3.45	2,592,089
2023-05-29	3.53	3.53	3.53	3.53	0
2023-05-26	3.45	3.53	3.45	3.53	2,098,867
2023-05-25	3.45	3.45	3.42	3.45	1,242,335
2023-05-24	3.53	3.53	3.45	3.45	3,320,699
2023-05-23	3.43	3.53	3.43	3.53	3,723,925
2023-05-22	3.43	3.43	3.35	3.43	3,660,078
2023-05-19	3.45	3.48	3.38	3.43	4,059,655
2023-05-18	3.48	3.48	3.45	3.45	3,677,608
2023-05-17	3.43	3.45	3.45	3.45	5,499,564
2023-05-16	3.53	3.40	3.40	3.40	3,599,998
2023-05-15	3.58	3.58	3.53	3.53	2,211,673
2023-05-12	3.63	3.63	3.58	3.58	2,321,545
2023-05-11	3.68	3.68	3.63	3.63	2,477,731
2023-05-10	3.63	3.73	3.63	3.68	5,150,148
2023-05-09	3.75	3.75	3.65	3.65	4,231,872
2023-05-08	3.75	3.75	3.75	3.75	0
2023-05-05	3.75	3.75	3.75	3.75	579,929
2023-05-04	3.75	3.75	3.73	3.75	2,158,839
2023-05-03	3.80	3.80	3.73	3.75	3,597,422
2023-05-02	4.05	4.05	3.80	3.80	4,582,162
2023-05-01	4.05	4.05	4.05	4.05	0
2023-04-28	3.70	4.05	3.70	4.05	13,364,765
2023-04-27	3.78	3.75	3.70	3.75	6,688,341
2023-04-26	3.80	3.80	3.75	3.78	4,293,382
2023-04-25	3.73	3.93	3.73	3.80	15,026,139
2023-04-24	3.85	3.85	3.63	3.73	14,614,157
2023-04-21	4.08	3.95	3.83	3.83	17,086,014
2023-04-20	4.30	4.53	4.03	4.08	65,488,690
2023-04-19	4.25	4.25	4.10	4.10	4,221,986
2023-04-18	4.25	4.25	4.25	4.25	4,047,494
2023-04-17	4.20	4.30	4.30	4.30	1,866,028
2023-04-14	4.26	4.30	4.20	4.30	3,705,808
2023-04-13	4.25	4.25	4.25	4.25	3,416,314
2023-04-12	4.30	4.40	4.20	4.40	4,324,080
2023-04-11	4.20	4.20	4.20	4.20	5,303,759
2023-04-10	4.20	4.20	4.20	4.20	0
2023-04-07	4.20	4.20	4.20	4.20	0
2023-04-06	4.05	4.25	4.10	4.20	15,594,535
2023-04-05	4.15	4.15	4.05	4.05	2,460,399
2023-04-04	4.05	4.15	4.05	4.15	3,713,593
2023-04-03	3.95	4.24	4.05	4.05	11,058,404
2023-03-31	3.45	4.05	4.05	4.05	11,448,301
2023-03-30	3.35	3.45	3.30	3.45	2,470,944
2023-03-29	3.40	3.40	3.35	3.35	2,587,930
2023-03-28	3.45	3.45	3.40	3.40	2,231,035
2023-03-27	3.60	3.60	3.45	3.45	1,049,862
2023-03-24	3.55	3.60	3.55	3.60	4,300,899
2023-03-23	3.25	3.55	3.25	3.55	5,692,942
2023-03-22	3.25	3.25	3.15	3.25	4,244,484
2023-03-21	3.35	3.35	3.25	3.25	3,763,117
2023-03-20	3.40	3.40	3.25	3.35	4,616,564
2023-03-17	3.40	3.40	3.40	3.40	2,154,576
2023-03-16	3.45	3.45	3.35	3.40	3,612,707
2023-03-15	3.70	3.70	3.30	3.45	4,547,289
2023-03-14	3.75	3.75	3.70	3.70	1,504,057
2023-03-13	3.70	3.75	3.60	3.75	3,274,359
2023-03-10	3.85	3.85	3.60	3.70	2,319,095
2023-03-09	3.85	3.90	3.85	3.90	2,389,357
2023-03-08	3.80	3.85	3.80	3.85	1,789,591
2023-03-07	3.75	3.90	3.80	3.80	2,612,993
2023-03-06	3.75	3.72	3.70	3.72	2,206,277
2023-03-03	3.70	3.76	3.70	3.76	1,797,207
2023-03-02	3.70	3.70	3.70	3.70	1,815,917
2023-03-01	3.70	3.70	3.70	3.70	959,538
2023-02-28	3.55	3.70	3.70	3.70	3,878,681
2023-02-27	3.70	3.70	3.60	3.60	3,165,191
2023-02-24	3.90	3.88	3.65	3.70	1,943,026
2023-02-23	3.90	3.90	3.90	3.90	584,163
2023-02-22	3.90	3.90	3.90	3.90	1,677,862
2023-02-21	3.95	3.95	3.85	3.95	520,130
2023-02-20	3.90	3.95	3.85	3.95	1,903,050
2023-02-17	3.90	3.90	3.90	3.90	1,269,998
2023-02-16	3.90	3.90	3.90	3.90	800,724
2023-02-15	3.95	4.03	4.00	4.00	1,742,290
2023-02-14	3.95	3.95	3.95	3.95	981,486
2023-02-13	4.00	4.00	3.95	3.95	686,713
2023-02-10	4.00	4.00	4.00	4.00	1,359,816
2023-02-09	4.05	3.90	3.90	3.90	3,384,842
2023-02-08	3.80	4.05	3.80	4.05	4,826,164
2023-02-07	3.90	3.90	3.65	3.80	5,981,740
2023-02-06	3.85	3.85	3.65	3.80	3,730,932
2023-02-03	3.85	3.90	3.88	3.88	8,848,977
2023-02-02	4.05	4.05	3.83	3.85	5,651,808
2023-02-01	4.15	4.15	4.00	4.05	2,494,604
2023-01-31	4.15	4.20	4.15	4.15	3,753,755
2023-01-30	4.00	4.15	4.00	4.15	2,917,096
2023-01-27	4.00	4.00	4.00	4.00	1,264,818
2023-01-26	4.00	4.09	4.00	4.00	1,393,908
2023-01-25	4.20	4.20	4.00	4.00	4,023,230
2023-01-24	4.20	4.26	4.05	4.20	7,316,962
2023-01-23	4.15	4.25	4.10	4.20	6,619,437
2023-01-20	3.90	4.10	3.90	4.05	4,344,002
2023-01-19	3.85	3.95	3.85	3.90	3,496,699
2023-01-18	3.93	3.98	3.75	3.85	6,355,791
2023-01-17	3.73	3.95	3.85	3.85	6,470,045
2023-01-16	3.70	3.85	3.73	3.73	4,526,193
2023-01-13	3.55	3.76	3.70	3.70	8,489,946
2023-01-12	3.72	3.75	3.45	3.55	4,305,282
2023-01-11	3.45	3.73	3.58	3.70	15,344,938
2023-01-10	3.30	3.40	3.15	3.40	27,027,027
2023-01-09	3.30	3.20	3.20	3.20	2,280,041
2023-01-06	3.30	3.40	3.30	3.30	957,540
2023-01-05	3.10	3.30	3.10	3.30	1,687,727
2023-01-04	3.10	3.10	3.10	3.10	392,928
2023-01-03	3.15	3.15	3.10	3.10	2,498,933
2023-01-02	3.15	3.15	3.15	3.15	0
2022-12-30	3.25	3.25	3.15	3.15	550,320
2022-12-29	3.10	3.35	3.10	3.25	1,272,151
2022-12-28	3.10	3.10	3.10	3.10	814,945
2022-12-27	3.10	3.10	3.10	3.10	0
2022-12-26	3.10	3.10	3.10	3.10	0
2022-12-23	3.10	3.15	3.10	3.10	1,062,295
2022-12-22	3.10	3.10	3.10	3.10	398,757
2022-12-21	3.05	3.10	3.05	3.10	1,817,758
2022-12-20	3.10	3.10	3.05	3.05	1,114,065
2022-12-19	3.15	3.00	3.00	3.00	3,136,940
2022-12-16	3.20	3.20	3.15	3.15	1,768,461
2022-12-15	3.10	3.30	3.10	3.20	8,949,433
2022-12-14	3.10	3.10	3.10	3.10	1,499,360
2022-12-13	3.10	3.10	3.05	3.10	1,331,183
2022-12-12	3.10	3.10	3.10	3.10	2,589,575
2022-12-09	3.10	3.10	3.10	3.10	464,699
2022-12-08	3.10	3.10	3.10	3.10	1,165,967
2022-12-07	3.15	3.15	3.10	3.10	1,838,729
2022-12-06	3.15	3.15	3.08	3.15	4,794,008
2022-12-05	3.20	3.20	3.15	3.15	3,076,416
2022-12-02	3.20	3.20	3.20	3.20	812,266
2022-12-01	3.20	3.20	3.20	3.20	1,326,663
2022-11-30	3.30	3.30	3.15	3.20	2,103,427
2022-11-29	3.35	3.12	3.12	3.12	2,186,183
2022-11-28	3.35	3.35	3.35	3.35	1,299,233
2022-11-25	3.35	3.35	3.27	3.35	2,501,091
2022-11-24	3.15	3.45	3.15	3.35	4,143,100
2022-11-23	3.20	3.17	3.17	3.17	833,727
2022-11-22	3.15	3.20	3.15	3.20	2,494,448
2022-11-21	3.10	3.25	3.10	3.15	4,040,809
2022-11-18	3.00	3.10	3.00	3.10	3,394,141
2022-11-17	3.10	3.10	3.00	3.00	1,357,557
2022-11-16	3.05	3.15	3.05	3.10	5,772,800
2022-11-15	3.03	3.15	3.03	3.05	3,263,012
2022-11-14	3.03	3.03	3.03	3.03	1,385,242
2022-11-11	3.05	3.05	2.98	3.03	2,505,801
2022-11-10	3.10	3.10	3.05	3.05	972,783
2022-11-09	3.00	3.10	3.00	3.10	1,232,656
2022-11-08	2.95	3.10	3.10	3.10	3,389,015
2022-11-07	3.05	3.05	2.93	2.95	2,718,686
2022-11-04	2.98	3.05	2.98	3.05	3,254,675
2022-11-03	3.20	3.30	2.93	3.10	6,076,302
2022-11-02	3.20	3.20	3.15	3.20	1,198,045
2022-11-01	3.15	3.20	3.10	3.20	2,529,573
2022-10-31	3.25	3.18	3.18	3.18	2,037,660
2022-10-28	3.30	3.20	3.20	3.20	2,006,368
2022-10-27	3.30	3.30	3.30	3.30	898,906
2022-10-26	3.25	3.35	3.25	3.30	1,088,853
2022-10-25	3.25	3.25	3.25	3.25	1,626,785
2022-10-24	3.40	3.45	3.10	3.25	8,714,317
2022-10-21	3.15	3.45	3.15	3.40	10,527,035
2022-10-20	2.95	3.15	2.93	3.15	3,120,407
2022-10-19	3.05	3.05	2.95	2.95	1,201,417
2022-10-18	3.05	3.05	3.05	3.05	1,201,462
2022-10-17	3.15	3.45	3.05	3.05	12,923,366
2022-10-14	3.15	3.15	3.05	3.15	3,738,031
2022-10-13	3.10	3.15	3.05	3.15	1,240,817
2022-10-12	3.20	3.20	3.10	3.10	1,260,120
2022-10-11	3.10	3.20	3.10	3.20	1,742,477
2022-10-10	3.10	3.10	3.00	3.10	1,880,519
2022-10-07	3.10	3.10	3.05	3.05	774,178
2022-10-06	3.10	3.10	3.10	3.10	1,882,225
2022-10-05	3.15	3.15	3.10	3.10	1,284,997
2022-10-04	3.15	3.15	3.00	3.15	1,486,857
2022-10-03	3.20	3.20	3.15	3.15	541,764
2022-09-30	3.15	3.20	3.15	3.20	1,195,538
2022-09-29	3.10	3.20	3.00	3.15	4,428,195
2022-09-28	3.33	3.35	3.05	3.15	2,955,402
2022-09-27	3.25	3.35	3.25	3.35	1,105,477
2022-09-26	3.20	3.25	3.20	3.25	2,456,863
2022-09-23	3.30	3.35	3.15	3.20	3,101,735
2022-09-22	3.30	3.40	3.40	3.40	1,133,594
2022-09-21	3.30	3.30	3.30	3.30	717,793
2022-09-20	3.30	3.30	3.20	3.30	1,861,081
2022-09-19	3.30	3.30	3.30	3.30	0
2022-09-16	3.40	3.40	3.25	3.30	1,879,321
2022-09-15	3.50	3.50	3.25	3.40	5,285,855
2022-09-14	3.55	3.55	3.45	3.50	2,805,554
2022-09-13	3.60	3.85	3.55	3.60	2,664,795
2022-09-12	3.40	3.80	3.40	3.60	7,031,954
2022-09-09	3.25	3.40	3.25	3.40	4,076,147
2022-09-08	3.10	3.30	3.10	3.25	2,317,198
2022-09-07	2.95	3.13	2.95	3.10	2,344,363
2022-09-06	2.93	3.00	2.93	2.95	2,747,683
2022-09-05	3.15	3.15	2.93	2.93	2,785,842
2022-09-02	3.00	3.18	2.98	3.15	2,685,260
2022-09-01	3.03	3.05	2.95	3.00	1,938,580
2022-08-31	3.12	3.12	3.03	3.03	3,234,903
2022-08-30	3.20	3.20	3.12	3.12	1,674,739
2022-08-29	3.20	3.20	3.20	3.20	0
2022-08-26	3.23	3.23	3.20	3.20	1,013,555
2022-08-25	3.23	3.23	3.15	3.23	1,008,374
2022-08-24	3.23	3.23	3.23	3.23	1,233,920
2022-08-23	3.23	3.23	3.23	3.23	819,863
2022-08-22	3.18	3.23	3.18	3.23	1,898,222
2022-08-19	3.28	3.28	3.18	3.18	986,773
2022-08-18	3.30	3.37	3.28	3.28	1,319,431
2022-08-17	3.13	3.30	3.13	3.30	4,567,908
2022-08-16	3.38	3.38	3.08	3.13	4,118,935
2022-08-15	3.55	3.30	3.30	3.30	9,545,012
2022-08-12	3.60	3.60	3.50	3.55	2,401,708
2022-08-11	3.60	3.60	3.60	3.60	609,738
2022-08-10	3.60	3.60	3.60	3.60	1,375,857
2022-08-09	3.60	3.60	3.40	3.60	3,880,482
2022-08-08	3.65	3.65	3.60	3.60	1,538,925
2022-08-05	3.40	3.75	3.40	3.65	6,958,096
2022-08-04	3.50	3.50	3.35	3.40	5,004,497
2022-08-03	3.45	3.50	3.30	3.50	4,297,570
2022-08-02	3.45	3.45	3.45	3.45	1,922,372
2022-08-01	3.45	3.45	3.30	3.45	1,438,268
2022-07-29	3.30	3.55	3.30	3.45	3,637,517
2022-07-28	3.30	3.30	3.30	3.30	429,675
2022-07-27	3.35	3.35	3.30	3.30	824,199
2022-07-26	3.23	3.30	3.23	3.30	3,137,440
2022-07-25	3.30	3.30	3.15	3.23	4,669,050
2022-07-22	3.30	3.30	3.30	3.30	1,546,489
2022-07-21	3.35	3.35	3.20	3.30	3,040,351
2022-07-20	3.25	3.35	3.25	3.35	1,784,524
2022-07-19	3.15	3.25	3.00	3.00	1,291,263
2022-07-18	3.10	3.15	3.10	3.15	1,003,411
2022-07-15	3.25	3.25	3.15	3.15	2,108,929
2022-07-14	3.40	3.40	3.25	3.25	1,965,205
2022-07-13	3.40	3.40	3.35	3.40	810,980
2022-07-12	3.50	3.50	3.40	3.40	2,510,777
2022-07-11	3.55	3.55	3.50	3.50	1,492,479
2022-07-08	3.25	3.55	3.25	3.55	2,609,975
2022-07-07	3.20	3.40	3.40	3.25	1,715,056
2022-07-06	3.35	3.35	3.15	3.20	3,488,586
2022-07-05	3.35	3.35	3.35	3.35	853,592
2022-07-04	3.45	3.45	3.25	3.35	3,579,657
2022-07-01	3.20	3.45	3.20	3.45	3,451,626
2022-06-30	3.40	3.40	3.05	3.20	7,276,079
2022-06-29	3.50	3.50	3.40	3.40	1,462,636
2022-06-28	3.65	3.65	3.50	3.50	1,705,196
2022-06-27	3.50	3.65	3.40	3.65	1,636,539
2022-06-24	3.65	3.65	3.45	3.50	6,751,784
2022-06-23	3.83	3.83	3.55	3.65	6,405,280
2022-06-22	3.80	3.90	3.74	3.83	4,496,773
2022-06-21	3.80	4.00	3.75	3.80	4,034,901
2022-06-20	4.05	4.05	3.75	3.80	3,438,548
2022-06-17	3.90	4.15	3.85	4.00	5,690,065
2022-06-16	3.90	4.00	3.78	3.85	10,607,669
2022-06-15	4.23	4.23	3.90	3.90	5,445,325
2022-06-14	4.25	4.35	4.05	4.05	8,894,945
2022-06-13	4.40	4.40	4.15	4.20	5,781,606
2022-06-10	4.55	4.55	4.35	4.35	5,347,703
2022-06-09	4.45	4.50	4.50	4.50	5,101,456
2022-06-08	4.60	4.70	4.45	4.45	8,246,795
2022-06-07	4.75	4.85	4.55	4.60	13,849,550
2022-06-06	4.80	4.85	4.65	4.75	3,761,631
2022-06-03	4.70	4.70	4.70	4.70	0
2022-06-02	4.70	4.70	4.70	4.70	0
2022-06-01	4.70	4.90	4.70	4.70	5,888,697
2022-05-31	4.80	4.85	4.50	4.70	5,407,136
2022-05-30	4.95	5.05	4.75	4.80	8,289,249
2022-05-27	4.55	5.10	4.55	4.95	28,844,883
2022-05-26	4.15	4.80	4.45	4.55	24,470,410
2022-05-25	4.30	4.30	4.00	4.15	8,335,738
2022-05-24	3.85	4.35	3.75	4.30	15,551,489
2022-05-23	4.05	3.90	3.85	3.85	5,520,788
2022-05-20	4.15	4.13	4.03	4.05	4,405,281
2022-05-19	4.10	4.13	3.85	4.13	11,625,446
2022-05-18	4.25	4.25	4.15	4.15	4,034,094
2022-05-17	4.38	4.38	4.05	4.25	12,485,603
2022-05-16	4.65	4.70	4.33	4.38	10,173,141
2022-05-13	5.00	4.65	4.55	4.65	18,257,807
2022-05-12	5.05	6.30	4.68	4.90	77,037,270
2022-05-11	4.60	4.60	4.45	4.50	3,793,606
2022-05-10	4.85	4.85	4.55	4.60	6,180,499
2022-05-09	4.95	4.85	4.85	4.85	7,447,835
2022-05-06	5.25	5.25	4.75	5.00	6,872,528
2022-05-05	5.35	5.48	5.20	5.25	10,264,378
2022-05-04	5.15	5.40	5.25	5.30	10,164,960
2022-05-03	4.55	5.45	4.55	5.15	27,170,147
2022-05-02	4.55	4.55	4.55	4.55	0
2022-04-29	4.25	4.85	4.25	4.55	15,842,028
2022-04-28	4.20	4.25	4.15	4.25	1,600,913
2022-04-27	4.15	4.20	3.98	4.20	7,144,673
2022-04-26	4.10	4.25	4.10	4.15	2,142,915
2022-04-25	4.30	4.30	3.98	4.10	3,046,510
2022-04-22	4.10	4.35	4.08	4.30	6,580,919
2022-04-21	4.25	4.25	3.98	4.10	5,955,480
2022-04-20	4.50	4.20	4.20	4.20	3,861,391
2022-04-19	4.28	4.55	4.55	4.55	7,066,676
2022-04-18	4.28	4.28	4.28	4.28	0
2022-04-15	4.28	4.28	4.28	4.28	0
2022-04-14	4.10	4.45	3.93	4.28	9,073,553
2022-04-13	4.25	4.25	4.05	4.10	4,037,632
2022-04-12	4.25	4.25	4.10	4.25	5,228,967
2022-04-11	3.85	4.40	3.70	4.25	14,101,253
2022-04-08	3.85	3.85	3.85	3.85	2,732,454
2022-04-07	3.85	3.85	3.85	3.85	8,042,618
2022-04-06	3.83	3.95	3.83	3.85	10,783,858
2022-04-05	3.70	3.88	3.75	3.80	9,537,664
2022-04-04	3.45	3.75	3.30	3.70	9,255,960
2022-04-01	3.40	3.45	3.40	3.45	7,447,550
2022-03-31	3.60	3.60	3.25	3.45	10,544,170
2022-03-30	3.70	3.70	3.55	3.60	3,878,029
2022-03-29	3.70	3.70	3.69	3.69	7,450,895
2022-03-28	3.70	3.70	3.70	3.70	6,094,320
2022-03-25	3.40	3.65	3.65	3.65	8,622,673
2022-03-24	3.30	3.40	3.23	3.40	6,198,447
2022-03-23	3.45	3.30	3.30	3.30	3,252,731
2022-03-22	3.50	3.50	3.45	3.45	1,249,119
2022-03-21	3.65	3.65	3.35	3.50	4,662,921
2022-03-18	3.60	3.70	3.55	3.65	2,645,288
2022-03-17	3.65	3.65	3.45	3.60	6,633,713
2022-03-16	3.65	3.80	3.60	3.65	5,712,574
2022-03-15	3.60	3.60	3.50	3.55	8,713,793
2022-03-14	3.55	3.60	3.45	3.60	10,981,349
2022-03-11	3.70	3.54	3.54	3.54	12,614,445
2022-03-10	3.75	3.90	3.70	3.70	6,479,033
2022-03-09	3.60	3.75	3.60	3.75	6,824,921
2022-03-08	3.80	3.80	3.50	3.60	6,674,427
2022-03-07	3.85	3.90	3.68	3.73	10,315,557
2022-03-04	4.03	4.03	3.80	3.85	6,661,668
2022-03-03	3.90	4.00	3.80	4.00	10,501,943
2022-03-02	3.80	3.95	3.80	3.90	8,139,414
2022-03-01	3.93	3.93	3.65	3.80	6,248,799
2022-02-28	4.03	4.20	3.88	3.93	10,145,748
2022-02-25	3.60	4.45	3.60	4.10	20,614,532
2022-02-24	3.65	3.65	3.45	3.55	9,883,052
2022-02-23	3.90	3.95	3.75	3.90	6,195,494
2022-02-22	3.80	3.90	3.45	3.90	8,203,085
2022-02-21	3.25	4.15	3.25	3.85	25,905,216
2022-02-18	3.20	3.25	3.10	3.25	5,280,341
2022-02-17	3.49	3.49	3.10	3.20	8,927,060
2022-02-16	3.45	3.54	3.38	3.38	13,580,810
2022-02-15	3.20	3.45	3.20	3.45	8,351,771
2022-02-14	3.65	3.50	3.10	3.20	12,029,379
2022-02-11	3.70	3.70	3.48	3.65	6,055,786
2022-02-10	3.85	3.85	3.63	3.70	6,756,997
2022-02-09	3.80	3.88	3.80	3.85	6,239,406
2022-02-08	3.70	3.98	3.70	3.70	12,299,842
2022-02-07	3.58	3.80	3.55	3.70	10,336,888
2022-02-04	3.18	3.78	3.15	3.58	13,979,731
2022-02-03	3.35	3.35	3.05	3.18	12,784,460
2022-02-02	3.35	3.50	3.35	3.35	5,841,675
2022-02-01	2.70	3.45	3.30	3.35	38,676,358
2022-01-31	2.75	2.75	2.65	2.70	3,312,693
2022-01-28	2.80	2.80	2.75	2.75	1,462,251
2022-01-27	2.90	2.90	2.80	2.80	4,175,230
2022-01-26	2.80	2.90	2.80	2.90	4,159,722
2022-01-25	2.75	2.93	2.75	2.80	5,528,858
2022-01-24	2.65	2.80	2.38	2.80	11,767,918
2022-01-21	2.65	2.70	2.70	2.70	5,328,368
2022-01-20	2.70	2.70	2.65	2.65	4,090,200
2022-01-19	2.65	2.70	2.65	2.70	4,626,223
2022-01-18	2.83	2.83	2.65	2.65	5,559,060
2022-01-17	2.50	2.83	2.40	2.83	8,019,919
2022-01-14	2.50	2.50	2.45	2.50	4,275,864
2022-01-13	2.63	2.63	2.45	2.50	3,791,228
2022-01-12	2.38	2.85	2.38	2.63	12,796,861
2022-01-11	2.33	2.38	2.30	2.38	2,437,967
2022-01-10	2.35	2.35	2.28	2.30	7,505,521
2022-01-07	2.25	2.35	2.20	2.35	3,572,806
2022-01-06	2.25	2.25	2.18	2.25	2,503,599
2022-01-05	2.35	2.35	2.35	2.35	6,979,315
2022-01-04	2.40	2.45	2.35	2.35	6,726,276
2022-01-03	2.40	2.40	2.40	2.40	0
2021-12-31	2.40	2.40	2.40	2.40	547,246
2021-12-30	2.38	2.40	2.25	2.40	6,374,190
2021-12-29	2.38	2.38	2.38	2.38	2,627,391
2021-12-28	2.38	2.38	2.38	2.38	0
2021-12-27	2.38	2.38	2.38	2.38	0
2021-12-24	2.28	2.38	2.28	2.38	1,979,097
2021-12-23	2.38	2.38	2.28	2.28	1,337,494
2021-12-22	2.35	2.38	2.33	2.38	1,630,697
2021-12-21	2.40	2.40	2.35	2.35	2,991,560
2021-12-20	2.38	2.40	2.20	2.40	7,521,345
2021-12-17	2.43	2.50	2.38	2.38	4,623,022
2021-12-16	2.50	2.50	2.38	2.43	9,384,309
2021-12-15	2.50	2.55	2.55	2.55	4,860,289
2021-12-14	2.43	2.48	2.43	2.48	1,611,130
2021-12-13	2.40	2.40	2.40	2.40	3,889,588
2021-12-10	2.43	2.43	2.40	2.40	3,645,243
2021-12-09	2.48	2.48	2.43	2.43	5,070,475
2021-12-08	2.50	2.50	2.45	2.48	1,022,866
2021-12-07	2.58	2.58	2.45	2.50	3,032,656
2021-12-06	2.60	2.60	2.58	2.58	2,386,915
2021-12-03	2.65	2.65	2.53	2.60	6,877,604
2021-12-02	2.73	2.63	2.63	2.63	1,887,214
2021-12-01	2.75	2.78	2.70	2.70	5,852,564
2021-11-30	2.75	2.75	2.73	2.75	6,278,519
2021-11-29	2.75	2.78	2.75	2.78	5,447,474
2021-11-26	2.78	2.78	2.55	2.75	11,352,146
2021-11-25	2.80	2.83	2.80	2.80	4,721,298
2021-11-24	2.80	2.80	2.75	2.80	951,426
2021-11-23	2.73	2.80	2.70	2.80	8,593,361
2021-11-22	2.78	2.80	2.68	2.73	8,054,681
2021-11-19	2.93	2.93	2.78	2.78	8,061,095
2021-11-18	2.88	2.93	2.85	2.93	2,456,538
2021-11-17	2.90	2.89	2.89	2.89	1,818,694
2021-11-16	2.98	2.98	2.90	2.90	1,072,226
2021-11-15	3.05	3.05	2.98	2.98	3,494,264
2021-11-12	3.05	3.05	3.03	3.05	9,100,314
2021-11-11	3.13	3.13	3.05	3.05	2,651,390
2021-11-10	2.93	3.13	2.93	3.13	10,801,631
2021-11-09	3.05	3.05	2.88	2.93	9,074,616
2021-11-08	2.93	2.93	2.88	2.88	8,721,711
2021-11-05	2.98	2.95	2.95	2.95	3,589,835
2021-11-04	2.98	3.00	2.93	2.98	5,248,131
2021-11-03	3.03	3.03	2.93	3.00	7,901,181
2021-11-02	3.05	3.05	3.03	3.03	5,193,580
2021-11-01	3.18	3.18	3.13	3.13	3,568,344
2021-10-29	3.23	3.23	3.13	3.18	6,279,185
2021-10-28	3.33	3.33	3.23	3.23	3,524,905
2021-10-27	3.29	3.33	3.28	3.33	7,519,327
2021-10-26	3.58	3.58	3.28	3.33	18,278,783
2021-10-25	3.75	3.98	3.53	3.58	11,791,377
2021-10-22	3.80	3.80	3.75	3.75	4,636,165
2021-10-21	3.85	3.80	3.80	3.80	3,834,536
2021-10-20	4.00	4.00	3.85	3.85	2,252,437
2021-10-19	3.90	4.05	3.90	4.00	9,701,576
2021-10-18	3.63	3.90	3.90	3.90	9,085,733
2021-10-15	3.65	3.65	3.60	3.63	3,360,382
2021-10-14	3.75	3.70	3.70	3.70	4,699,786
2021-10-13	3.25	3.80	3.25	3.75	6,185,892
2021-10-12	3.80	3.80	3.70	3.75	2,914,595
2021-10-11	3.60	3.75	3.75	3.80	4,419,672
2021-10-08	3.60	3.60	3.50	3.60	6,088,875
2021-10-07	3.60	3.60	3.60	3.60	1,897,332
2021-10-06	3.75	3.75	3.55	3.60	4,458,960
2021-10-05	3.65	3.75	3.60	3.75	3,688,213
2021-10-04	3.70	3.70	3.70	3.70	3,316,210
2021-10-01	3.80	3.80	3.70	3.70	2,496,846
2021-09-30	3.70	3.80	3.70	3.80	1,913,210
2021-09-29	3.80	3.80	3.65	3.70	3,974,546
2021-09-28	3.90	3.90	3.60	3.80	6,382,811
2021-09-27	4.00	4.00	3.90	3.90	3,451,540
2021-09-24	4.00	4.00	3.80	4.00	8,212,199
2021-09-23	4.15	4.15	4.00	4.00	11,469,255
2021-09-22	4.25	4.90	3.95	4.15	85,747,338
2021-09-21	3.28	3.35	3.28	3.33	3,481,049
2021-09-20	3.45	3.45	3.15	3.28	5,024,116
2021-09-17	3.28	3.53	3.28	3.45	11,592,567
2021-09-16	3.28	3.28	3.28	3.28	1,747,485
2021-09-15	3.30	3.30	3.30	3.30	2,689,319
2021-09-14	3.33	3.33	3.25	3.30	3,741,640
2021-09-13	3.50	3.50	3.25	3.33	8,969,070
2021-09-10	3.30	3.45	3.30	3.45	6,394,364
2021-09-09	3.40	3.40	3.25	3.30	2,875,496
2021-09-08	3.45	3.45	3.40	3.40	1,703,994
2021-09-07	3.35	3.55	3.35	3.45	5,392,953
2021-09-06	3.35	3.45	3.45	3.45	3,660,161
2021-09-03	3.25	3.35	3.20	3.35	5,298,291
2021-09-02	3.30	3.30	3.25	3.25	2,197,707
2021-09-01	3.40	3.40	3.20	3.30	4,321,736
2021-08-31	3.45	3.45	3.40	3.40	5,500,080
2021-08-30	3.45	3.45	3.45	3.45	0
2021-08-27	3.55	3.60	3.45	3.45	5,433,537
2021-08-26	3.80	3.70	3.55	3.55	2,371,530
2021-08-25	3.60	3.85	3.60	3.80	10,561,078
2021-08-24	3.30	3.60	3.30	3.55	7,766,084
2021-08-23	3.30	3.30	3.30	3.30	1,577,085
2021-08-20	3.30	3.30	3.30	3.30	1,197,212
2021-08-19	3.38	3.38	3.25	3.30	5,582,809
2021-08-18	3.40	3.45	3.38	3.43	2,337,867
2021-08-17	3.43	3.43	3.40	3.40	2,760,233
2021-08-16	3.35	3.43	3.28	3.40	5,070,359
2021-08-13	3.38	3.38	3.35	3.35	2,160,179
2021-08-12	3.35	3.38	3.35	3.38	982,690
2021-08-11	3.38	3.38	3.35	3.35	2,918,351
2021-08-10	3.38	3.38	3.35	3.38	2,247,816
2021-08-09	3.55	3.55	3.35	3.38	2,265,059
2021-08-06	3.50	3.55	3.35	3.55	5,435,304
2021-08-05	3.45	3.50	3.33	3.50	7,656,015
2021-08-04	3.70	3.70	3.43	3.70	4,047,744
2021-08-03	3.75	3.75	3.70	3.70	933,268
2021-08-02	3.75	3.75	3.65	3.75	3,822,377
2021-07-30	3.65	3.80	3.65	3.75	4,320,551
2021-07-29	3.48	3.70	3.35	3.65	9,740,292
2021-07-28	3.78	3.78	3.48	3.48	9,461,065
2021-07-27	3.78	3.78	3.78	3.78	2,104,902
2021-07-26	3.90	3.90	3.78	3.78	2,443,238
2021-07-23	3.90	3.82	3.82	3.82	935,005
2021-07-22	3.90	3.90	3.90	3.90	2,475,693
2021-07-21	3.90	3.90	3.85	3.90	2,143,056
2021-07-20	3.78	3.95	3.78	3.90	11,385,262
2021-07-19	3.83	3.81	3.81	3.81	8,666,922
2021-07-16	3.83	3.85	3.80	3.83	4,705,508
2021-07-15	3.88	3.93	3.88	3.90	3,293,738
2021-07-14	3.98	3.98	3.78	3.88	10,567,874
2021-07-13	4.05	4.10	3.98	3.98	12,246,055
2021-07-12	4.43	4.10	3.98	4.10	13,755,333
2021-07-09	4.20	4.48	3.55	4.43	57,197,907
2021-07-08	5.00	4.89	4.89	5.00	4,248,819
2021-07-07	5.05	5.05	4.90	5.00	6,009,477
2021-07-06	5.05	5.05	5.05	5.05	3,353,605
2021-07-05	4.90	5.05	4.80	5.05	6,192,328
2021-07-02	4.95	4.95	4.88	4.90	4,571,174
2021-07-01	5.05	5.05	4.95	4.95	2,156,079
2021-06-30	5.05	5.05	5.05	5.05	2,303,819
2021-06-29	5.05	5.05	5.00	5.05	3,698,815
2021-06-28	5.20	5.02	5.00	5.02	4,551,701
2021-06-25	5.30	5.30	5.05	5.20	5,514,953
2021-06-24	5.30	5.30	5.20	5.30	4,049,477
2021-06-23	5.35	5.30	5.00	5.30	8,892,262
2021-06-22	5.55	5.60	5.30	5.35	5,902,304
2021-06-21	5.40	5.55	5.40	5.55	2,622,458
2021-06-18	5.45	5.45	5.20	5.40	5,203,817
2021-06-17	5.75	5.75	5.35	5.45	6,200,111
2021-06-16	5.75	5.74	5.74	5.74	3,159,658
2021-06-15	5.75	5.75	5.75	5.75	1,575,428
2021-06-14	5.50	5.90	5.50	5.85	6,330,889
2021-06-11	5.45	5.55	5.30	5.50	8,565,897
2021-06-10	5.60	5.50	5.50	5.50	6,482,350
2021-06-09	5.75	5.75	5.55	5.60	7,481,888
2021-06-08	5.85	5.70	5.70	5.70	4,775,334
2021-06-07	5.95	5.95	5.80	5.85	1,653,065
2021-06-04	6.00	6.00	5.95	5.95	1,859,730
2021-06-03	6.10	6.10	5.95	6.00	2,755,547
2021-06-02	6.10	6.20	6.08	6.08	3,667,121
2021-06-01	6.10	6.10	6.00	6.10	1,940,794
2021-05-28	6.00	6.10	6.00	6.10	2,185,246
2021-05-27	5.90	6.00	5.90	6.00	4,367,340
2021-05-26	5.90	6.00	6.00	6.00	3,077,319
2021-05-25	5.90	5.90	5.85	5.90	2,606,902
2021-05-24	6.00	6.00	5.90	5.90	2,927,878
2021-05-21	6.15	6.15	5.95	6.00	2,033,901
2021-05-20	6.00	6.15	6.00	6.15	2,943,507
2021-05-19	6.00	6.10	5.95	6.00	8,821,041
2021-05-18	6.25	6.25	6.00	6.00	4,723,626
2021-05-17	6.15	6.30	6.14	6.25	5,252,031
2021-05-14	6.10	6.15	6.00	6.15	3,453,967
2021-05-13	6.25	6.20	6.20	6.10	4,826,058
2021-05-12	6.20	6.25	6.15	6.25	6,345,044
2021-05-11	6.30	6.30	6.10	6.20	6,801,406
2021-05-10	6.30	6.60	6.30	6.30	8,941,965
2021-05-07	6.45	6.65	6.30	6.30	11,892,350
2021-05-06	6.30	6.85	6.30	6.45	10,854,354
2021-05-05	6.10	6.45	6.10	6.30	4,125,156
2021-05-04	6.25	6.25	6.10	6.10	5,575,845
2021-04-30	6.25	6.35	6.20	6.20	5,398,549
2021-04-29	6.15	6.35	6.15	6.25	4,934,926
2021-04-28	6.15	6.35	6.15	6.15	2,566,399
2021-04-27	6.40	6.40	6.15	6.15	4,862,048
2021-04-26	6.45	6.50	6.28	6.40	6,078,312
2021-04-23	6.50	6.50	6.45	6.45	2,998,621
2021-04-22	6.70	6.70	6.45	6.50	3,502,217
2021-04-21	6.60	6.80	6.60	6.70	3,007,518
2021-04-20	6.60	6.95	6.55	6.55	13,457,564
2021-04-19	6.45	6.76	6.60	6.60	9,087,475

Share	Price	Change
Animalcare Grp (ANCR)	332.50	34.82%
Abrdn Property (API)	2.00	30%
Strip Tinning (STG)	24.50	22.5%
Distil (DIS)	0.042	20%
Symphony Env. (SYM)	7.50	14.07%

Share	Price	Change
Quantum Block (QBT)	0.36	-24.21%
Wellnex Life (WNX)	5.50	-21.43%
Mercantile Ports & Logistics (MPL)	2.20	-15.38%
Alumasc Group (ALU)	221.50	-14.81%
Tapir Holdings (TAPH)	32.50	-13.33%

Share	Price	Volume
Quantum Helium (QHE)	0.0405	2,157,818,649
Premier African Minerals (PREM)	0.019	1,798,151,476
Ethernity Net (ENET)	0.0028	623,199,743
Tower Resources (TRP)	0.026	535,923,888
Caledonian Hold (CHP)	0.0042	510,588,368