Ascent Resources Share History

Ascent Resources Share Price history. The following table shows end-of-day data AST historical share prices for Ascent Resources, 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.

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

Date	Open	High	Low	Close	Volume
2026-05-01	0.65	0.67	0.63	0.63	8,917,391
2026-04-30	0.65	0.70	0.65	0.65	4,309,588
2026-04-29	0.65	0.70	0.63	0.65	12,992,855
2026-04-28	0.60	0.68	0.63	0.65	12,206,657
2026-04-27	0.60	0.65	0.60	0.60	9,620,087
2026-04-24	0.58	0.60	0.58	0.60	2,636,624
2026-04-23	0.58	0.58	0.58	0.58	2,115,285
2026-04-22	0.68	0.60	0.58	0.58	7,950,729
2026-04-21	0.55	0.60	0.60	0.60	9,979,495
2026-04-20	0.55	0.55	0.55	0.55	1,060,141
2026-04-17	0.55	0.55	0.55	0.55	3,910,184
2026-04-16	0.55	0.55	0.55	0.55	7,759,617
2026-04-15	0.55	0.55	0.55	0.55	1,979,961
2026-04-14	0.55	0.55	0.55	0.55	1,828,387
2026-04-13	0.55	0.55	0.55	0.55	2,710,878
2026-04-10	0.55	0.55	0.55	0.55	839,780
2026-04-09	0.55	0.55	0.55	0.55	10,251,597
2026-04-08	0.50	0.55	0.50	0.55	8,878,064
2026-04-07	0.50	0.45	0.45	0.45	1,531,344
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	0.53	0.50	0.50	5,588,231
2026-04-01	0.45	0.45	0.45	0.45	26,748,597
2026-03-31	0.45	0.45	0.45	0.45	1,273,577
2026-03-30	0.45	0.45	0.45	0.45	211,301
2026-03-27	0.45	0.45	0.45	0.45	12,978,242
2026-03-26	0.45	0.45	0.45	0.45	1,089,320
2026-03-25	0.45	0.45	0.45	0.45	499,119
2026-03-24	0.45	0.48	0.45	0.45	5,972,023
2026-03-23	0.45	0.45	0.45	0.45	442,501
2026-03-20	0.45	0.45	0.45	0.45	175,676
2026-03-19	0.48	0.48	0.45	0.45	857,840
2026-03-18	0.48	0.48	0.48	0.48	1,089,028
2026-03-17	0.48	0.48	0.48	0.48	735,366
2026-03-16	0.48	0.48	0.48	0.48	1,044,980
2026-03-13	0.48	0.48	0.48	0.48	1,105,012
2026-03-12	0.45	0.48	0.45	0.48	5,368,120
2026-03-11	0.45	0.43	0.43	0.43	14,185,732
2026-03-10	0.43	0.43	0.43	0.43	2,244,590
2026-03-09	0.43	0.43	0.43	0.43	1,851,757
2026-03-06	0.43	0.43	0.43	0.43	242,429
2026-03-05	0.43	0.43	0.43	0.43	689,469
2026-03-04	0.43	0.43	0.43	0.43	594,831
2026-03-03	0.43	0.43	0.43	0.43	1,379,273
2026-03-02	0.43	0.43	0.43	0.43	1,180,911
2026-02-27	0.43	0.43	0.43	0.43	1,684,816
2026-02-26	0.43	0.43	0.43	0.43	5,715,049
2026-02-25	0.43	0.43	0.43	0.43	1,311,908
2026-02-24	0.43	0.43	0.43	0.43	3,958,949
2026-02-23	0.45	0.50	0.43	0.43	19,610,384
2026-02-20	0.33	0.48	0.45	0.45	22,078,948
2026-02-19	0.33	0.33	0.33	0.33	134,198
2026-02-18	0.33	0.33	0.33	0.33	590,659
2026-02-17	0.33	0.33	0.33	0.33	0
2026-02-16	0.33	0.33	0.33	0.33	1,322,442
2026-02-13	0.33	0.33	0.33	0.33	1,128,014
2026-02-12	0.33	0.33	0.33	0.33	3,907,789
2026-02-11	0.33	0.33	0.33	0.33	224,085
2026-02-10	0.33	0.33	0.33	0.33	256,877
2026-02-09	0.33	0.33	0.33	0.33	1,927,412
2026-02-06	0.33	0.33	0.33	0.33	895,044
2026-02-05	0.38	0.35	0.33	0.33	2,141,080
2026-02-04	0.38	0.38	0.38	0.38	3,236,899
2026-02-03	0.38	0.38	0.38	0.38	2,071,246
2026-02-02	0.38	0.38	0.38	0.38	356,324
2026-01-30	0.35	0.38	0.35	0.38	796,260
2026-01-29	0.38	0.38	0.38	0.38	469,900
2026-01-28	0.38	0.38	0.38	0.38	175,257
2026-01-27	0.38	0.35	0.35	0.35	958,632
2026-01-26	0.38	0.38	0.38	0.38	792,724
2026-01-23	0.38	0.38	0.38	0.38	196,198
2026-01-22	0.38	0.38	0.38	0.38	32,315
2026-01-21	0.38	0.38	0.38	0.38	186,049
2026-01-20	0.38	0.38	0.38	0.38	318,541
2026-01-19	0.40	0.39	0.38	0.38	5,380,175
2026-01-16	0.40	0.42	0.40	0.42	4,884,834
2026-01-15	0.40	0.40	0.40	0.40	952,581
2026-01-14	0.40	0.40	0.40	0.40	527,298
2026-01-13	0.38	0.38	0.38	0.38	74,027
2026-01-12	0.38	0.38	0.38	0.38	215,682
2026-01-09	0.40	0.40	0.38	0.38	8,920,944
2026-01-08	0.40	0.40	0.38	0.38	814,593
2026-01-07	0.40	0.40	0.40	0.40	120,679
2026-01-06	0.40	0.40	0.40	0.40	1,691,147
2026-01-05	0.40	0.40	0.40	0.40	281,350
2026-01-02	0.43	0.44	0.40	0.40	395,944
2026-01-01	0.40	0.40	0.40	0.40	0
2025-12-31	0.40	0.40	0.40	0.40	120,072
2025-12-30	0.43	0.43	0.40	0.40	320,293
2025-12-29	0.43	0.43	0.42	0.42	1,300,200
2025-12-26	0.43	0.43	0.43	0.43	0
2025-12-25	0.43	0.43	0.43	0.43	0
2025-12-24	0.43	0.43	0.43	0.43	754,033
2025-12-23	0.43	0.43	0.43	0.43	626,317
2025-12-22	0.43	0.43	0.40	0.43	416,748
2025-12-19	0.43	0.43	0.43	0.43	1,317
2025-12-18	0.43	0.43	0.40	0.43	1,514,384
2025-12-17	0.43	0.45	0.43	0.43	451,070
2025-12-16	0.43	0.45	0.45	0.45	325,687
2025-12-15	0.45	0.45	0.43	0.43	112,666
2025-12-12	0.45	0.45	0.45	0.45	25,829
2025-12-11	0.42	0.40	0.40	0.40	106,814
2025-12-10	0.42	0.42	0.42	0.42	611,319
2025-12-09	0.42	0.42	0.42	0.42	52,035
2025-12-08	0.43	0.43	0.42	0.42	604,445
2025-12-05	0.45	0.45	0.43	0.43	42,484
2025-12-04	0.43	0.43	0.43	0.43	3,253
2025-12-03	0.43	0.43	0.43	0.43	221,348
2025-12-02	0.43	0.43	0.43	0.43	0
2025-12-01	0.45	0.45	0.43	0.43	2,015,017
2025-11-28	0.48	0.48	0.45	0.45	595,674
2025-11-27	0.48	0.48	0.48	0.48	134,142
2025-11-26	0.45	0.47	0.47	0.47	4,387,537
2025-11-25	0.43	0.43	0.43	0.43	520,358
2025-11-24	0.43	0.45	0.43	0.43	176,707
2025-11-21	0.45	0.45	0.43	0.43	1,791,440
2025-11-20	0.45	0.45	0.45	0.45	1,700,005
2025-11-19	0.45	0.45	0.45	0.45	509,862
2025-11-18	0.45	0.45	0.45	0.45	503,214
2025-11-17	0.45	0.45	0.45	0.45	2,888,982
2025-11-14	0.45	0.45	0.45	0.45	343,632
2025-11-13	0.45	0.45	0.45	0.45	93,670
2025-11-12	0.45	0.45	0.45	0.45	416,131
2025-11-11	0.45	0.45	0.45	0.45	37,942
2025-11-10	0.45	0.45	0.45	0.45	597,072
2025-11-07	0.45	0.45	0.45	0.45	3,501,866
2025-11-06	0.45	0.45	0.45	0.45	157,383
2025-11-05	0.45	0.45	0.45	0.45	47,721
2025-11-04	0.45	0.45	0.45	0.45	83,968
2025-11-03	0.45	0.45	0.45	0.45	217,008
2025-10-31	0.45	0.50	0.45	0.45	800,569
2025-10-30	0.50	0.51	0.45	0.45	4,794,907
2025-10-29	0.50	0.53	0.48	0.50	4,107,583
2025-10-28	0.48	0.50	0.48	0.50	785,015
2025-10-27	0.50	0.50	0.45	0.48	779,323
2025-10-24	0.50	0.55	0.50	0.50	6,990,155
2025-10-23	0.53	0.55	0.50	0.55	3,873,134
2025-10-22	0.53	0.55	0.53	0.55	5,848,573
2025-10-21	0.53	0.53	0.53	0.53	4,056,687
2025-10-20	0.58	0.60	0.53	0.53	6,391,874
2025-10-17	0.45	0.63	0.45	0.58	9,842,417
2025-10-16	0.45	0.45	0.45	0.45	2,027,474
2025-10-15	0.45	0.45	0.45	0.45	264,011
2025-10-14	0.45	0.45	0.45	0.45	245,079
2025-10-13	0.45	0.50	0.45	0.45	334,076
2025-10-10	0.45	0.50	0.50	0.50	298,136
2025-10-09	0.45	0.45	0.45	0.45	686,810
2025-10-08	0.45	0.45	0.45	0.45	67,525
2025-10-07	0.45	0.45	0.45	0.45	1,728,162
2025-10-06	0.50	0.50	0.48	0.48	1,917,064
2025-10-03	0.50	0.50	0.50	0.50	169,597
2025-10-02	0.50	0.50	0.50	0.50	284,202
2025-10-01	0.55	0.61	0.50	0.50	3,543,974
2025-09-30	0.56	0.60	0.55	0.55	15,087,845
2025-09-29	0.48	0.60	0.58	0.58	34,228,611
2025-09-26	0.48	0.45	0.45	0.48	1,528,274
2025-09-25	0.48	0.52	0.46	0.48	18,910,942
2025-09-24	0.45	0.55	0.43	0.55	35,198,972
2025-09-23	0.33	0.50	0.45	0.45	135,660,088
2025-09-22	0.29	0.30	0.30	0.30	5,663,890
2025-09-19	0.28	0.29	0.28	0.29	3,169,712
2025-09-18	0.28	0.30	0.28	0.28	217,815
2025-09-17	0.32	0.32	0.27	0.28	20,449,807
2025-09-16	0.30	0.32	0.30	0.32	199,301
2025-09-15	0.32	0.30	0.30	0.30	166,160
2025-09-12	0.32	0.32	0.32	0.32	167,125
2025-09-11	0.32	0.32	0.32	0.32	157,788
2025-09-10	0.32	0.32	0.32	0.32	20,808
2025-09-09	0.32	0.32	0.32	0.32	2,008,651
2025-09-08	0.32	0.32	0.32	0.32	757,734
2025-09-05	0.32	0.32	0.32	0.32	65,693
2025-09-04	0.32	0.30	0.30	0.32	405,961
2025-09-03	0.32	0.32	0.32	0.32	2,687,766
2025-09-02	0.34	0.32	0.32	0.32	1,614,307
2025-09-01	0.34	0.34	0.34	0.34	3,308,514
2025-08-29	0.37	0.37	0.34	0.34	336,457
2025-08-28	0.37	0.37	0.37	0.37	1,085,445
2025-08-27	0.37	0.37	0.37	0.37	34,639
2025-08-26	0.37	0.37	0.33	0.37	951,027
2025-08-25	0.33	0.33	0.33	0.33	0
2025-08-22	0.37	0.33	0.33	0.33	1,266,631
2025-08-21	0.37	0.37	0.37	0.37	150,000
2025-08-20	0.37	0.37	0.37	0.37	1,000,000
2025-08-19	0.37	0.37	0.37	0.37	872,000
2025-08-18	0.35	0.37	0.35	0.37	295,271
2025-08-15	0.37	0.37	0.37	0.37	20,205
2025-08-14	0.37	0.37	0.37	0.37	5,504,918
2025-08-13	0.37	0.37	0.37	0.37	14,718
2025-08-12	0.37	0.37	0.37	0.37	101,404
2025-08-11	0.37	0.37	0.37	0.37	5,921
2025-08-08	0.37	0.37	0.37	0.37	839,807
2025-08-07	0.37	0.37	0.37	0.37	0
2025-08-06	0.37	0.37	0.37	0.37	50,090
2025-08-05	0.37	0.37	0.37	0.37	237,434
2025-08-04	0.37	0.37	0.37	0.37	2,056,158
2025-08-01	0.38	0.38	0.37	0.37	481,196
2025-07-31	0.38	0.38	0.38	0.38	160,035
2025-07-30	0.38	0.38	0.38	0.38	354,889
2025-07-29	0.38	0.38	0.38	0.38	496,843
2025-07-28	0.38	0.38	0.38	0.38	546,862
2025-07-25	0.38	0.38	0.38	0.38	8,454,641
2025-07-24	0.43	0.43	0.38	0.38	2,447,364
2025-07-23	0.43	0.45	0.43	0.43	220,986
2025-07-22	0.43	0.45	0.43	0.43	81,235
2025-07-21	0.43	0.45	0.45	0.45	2,519,475
2025-07-18	0.43	0.43	0.43	0.43	76,229
2025-07-17	0.43	0.43	0.43	0.43	206,896
2025-07-16	0.43	0.43	0.40	0.43	2,557,132
2025-07-15	0.43	0.43	0.41	0.43	431,645
2025-07-14	0.43	0.43	0.43	0.43	338,963
2025-07-11	0.43	0.43	0.43	0.43	22,727
2025-07-10	0.43	0.43	0.43	0.43	120
2025-07-09	0.43	0.43	0.43	0.43	691,456
2025-07-08	0.45	0.44	0.43	0.43	89,170
2025-07-07	0.45	0.45	0.45	0.45	468,349
2025-07-04	0.50	0.50	0.45	0.45	536,610
2025-07-03	0.43	0.45	0.45	0.45	3,763,394
2025-07-02	0.43	0.43	0.43	0.43	1,166,333
2025-07-01	0.43	0.43	0.43	0.43	10,387
2025-06-30	0.43	0.43	0.43	0.43	2,024,236
2025-06-27	0.43	0.43	0.40	0.43	3,783,460
2025-06-26	0.43	0.43	0.43	0.43	460,002
2025-06-25	0.43	0.43	0.43	0.43	500,000
2025-06-24	0.43	0.43	0.40	0.43	1,251,990
2025-06-23	0.45	0.45	0.43	0.43	9,070,793
2025-06-20	0.48	0.48	0.45	0.45	653,945
2025-06-19	0.48	0.48	0.48	0.48	100,000
2025-06-18	0.48	0.48	0.48	0.48	241,367
2025-06-17	0.48	0.48	0.45	0.48	244,656
2025-06-16	0.48	0.48	0.48	0.48	266,114
2025-06-13	0.53	0.53	0.48	0.48	1,510,439
2025-06-12	0.53	0.53	0.50	0.53	1,631,110
2025-06-11	0.53	0.53	0.53	0.53	84,274
2025-06-10	0.53	0.53	0.50	0.53	388,555
2025-06-09	0.53	0.53	0.50	0.53	2,048,157
2025-06-06	0.53	0.53	0.53	0.53	1,060,000
2025-06-05	0.53	0.53	0.50	0.53	1,025,147
2025-06-04	0.53	0.56	0.55	0.55	244,858
2025-06-03	0.53	0.53	0.53	0.53	504,686
2025-06-02	0.53	0.53	0.53	0.53	439,120
2025-05-30	0.53	0.53	0.53	0.53	188,077
2025-05-29	0.53	0.53	0.53	0.53	60,250
2025-05-28	0.53	0.53	0.53	0.53	202,723
2025-05-27	0.53	0.53	0.53	0.53	532,658
2025-05-26	0.50	0.50	0.50	0.50	0
2025-05-23	0.53	0.53	0.53	0.53	3,050,681
2025-05-22	0.80	0.85	0.53	0.53	2,823,892
2025-05-21	0.85	0.85	0.85	0.85	1,151,287
2025-05-20	0.85	0.85	0.85	0.85	366,320
2025-05-19	0.85	0.85	0.85	0.85	203,005
2025-05-16	0.80	0.85	0.80	0.85	702,451
2025-05-15	0.85	0.90	0.80	0.80	1,317,750
2025-05-14	0.90	0.90	0.85	0.85	400,000
2025-05-13	0.90	0.90	0.90	0.90	415,626
2025-05-12	0.90	0.90	0.90	0.90	867
2025-05-09	0.90	0.90	0.90	0.90	68,128
2025-05-08	0.95	0.95	0.90	0.90	924,081
2025-05-07	0.95	0.95	0.95	0.95	979
2025-05-06	0.95	0.95	0.95	0.95	162
2025-05-05	0.90	0.90	0.90	0.90	0
2025-05-02	0.95	0.95	0.95	0.95	0
2025-05-01	0.95	0.95	0.95	0.95	21,562
2025-04-30	0.95	0.95	0.95	0.95	0
2025-04-29	0.95	0.95	0.95	0.95	2,053
2025-04-28	0.95	0.95	0.95	0.95	263
2025-04-25	0.95	0.95	0.95	0.95	0
2025-04-24	0.95	0.95	0.95	0.95	5,310
2025-04-23	0.95	0.95	0.90	0.95	300,439
2025-04-22	0.95	0.95	0.95	0.95	26,507
2025-04-21	0.95	0.95	0.95	0.95	0
2025-04-18	0.95	0.95	0.95	0.95	0
2025-04-17	0.95	0.95	0.95	0.95	274,592
2025-04-16	0.95	0.95	0.95	0.95	664,206
2025-04-15	0.95	0.95	0.95	0.95	0
2025-04-14	0.95	0.95	0.95	0.95	2,005
2025-04-11	0.95	0.95	0.95	0.95	13,349
2025-04-10	1.05	1.00	1.00	1.00	1,866,201
2025-04-09	1.00	1.10	1.00	1.10	61,337
2025-04-08	1.00	1.05	1.00	1.00	948,376
2025-04-07	1.05	1.05	1.05	1.05	138,762
2025-04-04	1.10	1.13	1.05	1.05	103,373
2025-04-03	1.13	1.13	1.10	1.13	91,278
2025-04-02	1.13	1.13	1.13	1.13	0
2025-04-01	1.13	1.13	1.13	1.13	24,226
2025-03-31	1.15	1.15	1.10	1.13	292,083
2025-03-28	1.25	1.10	1.10	1.10	1,091,160
2025-03-27	1.38	1.38	1.25	1.25	779,662
2025-03-26	1.38	1.38	1.38	1.38	317
2025-03-25	1.38	1.38	1.38	1.38	19,211
2025-03-24	1.38	1.38	1.38	1.38	1,842
2025-03-21	1.38	1.38	1.38	1.38	888
2025-03-20	1.38	1.38	1.30	1.38	2,030,226
2025-03-19	1.38	1.38	1.30	1.30	54,643
2025-03-18	1.38	1.38	1.38	1.38	165,670
2025-03-17	1.38	1.38	1.38	1.38	2,650
2025-03-14	1.38	1.38	1.38	1.38	100,003
2025-03-13	1.39	1.39	1.30	1.30	70,864
2025-03-12	1.43	1.43	1.43	1.43	114,674
2025-03-11	1.43	1.43	1.43	1.43	90,000
2025-03-10	1.43	1.43	1.43	1.43	93,644
2025-03-07	1.48	1.48	1.43	1.43	30,000
2025-03-06	1.48	1.48	1.48	1.48	115,354
2025-03-05	1.48	1.48	1.48	1.48	2,040
2025-03-04	1.45	1.48	1.45	1.48	59,296
2025-03-03	1.53	1.45	1.45	1.45	720,571
2025-02-28	1.55	1.55	1.50	1.53	500,851
2025-02-27	1.60	1.60	1.55	1.55	377,309
2025-02-26	1.60	1.60	1.60	1.60	2,027,158
2025-02-25	1.60	1.60	1.60	1.60	1,119,447
2025-02-24	1.65	1.65	1.55	1.60	338,350
2025-02-21	1.65	1.70	1.65	1.65	48,507
2025-02-20	1.60	1.65	1.58	1.65	242,226
2025-02-19	1.55	1.60	1.55	1.60	1,284,670
2025-02-18	1.53	1.55	1.53	1.55	301,908
2025-02-17	1.53	1.53	1.53	1.53	14,452
2025-02-14	1.53	1.53	1.53	1.53	377,472
2025-02-13	1.60	1.60	1.53	1.53	369,276
2025-02-12	1.50	1.60	1.50	1.60	789,998
2025-02-11	1.57	1.70	1.50	1.53	3,696,413
2025-02-10	1.86	1.90	1.70	1.70	1,175,740
2025-02-07	1.90	2.00	1.90	1.90	591,549
2025-02-06	1.90	1.90	1.90	1.90	988,442
2025-02-05	1.95	1.90	1.88	1.90	3,796,814
2025-02-04	1.99	2.00	1.95	1.95	21,622
2025-02-03	2.00	2.00	1.95	1.95	74,431
2025-01-31	1.95	1.95	1.95	1.95	389,977
2025-01-30	1.95	2.04	1.95	1.95	14,628
2025-01-29	1.95	1.95	1.86	1.95	15,064
2025-01-28	1.95	2.00	2.00	1.95	671,862
2025-01-27	1.95	1.95	1.95	1.95	754,734
2025-01-24	1.95	1.95	1.85	1.95	787,572
2025-01-23	1.95	1.98	1.95	1.95	1,136,947
2025-01-22	2.05	2.05	1.95	1.95	841,760
2025-01-21	2.05	2.05	2.05	2.05	2,080,038
2025-01-20	2.05	2.05	2.05	2.05	30,482
2025-01-17	2.05	2.05	2.05	2.05	35,500
2025-01-16	2.05	2.05	2.05	2.05	37,421
2025-01-15	2.06	2.06	2.05	2.05	175,499
2025-01-14	2.05	2.05	2.05	2.05	362,053
2025-01-13	2.10	2.10	2.10	2.10	423,812
2025-01-10	2.10	2.10	2.10	2.10	4
2025-01-09	2.15	2.10	2.10	2.10	300,783
2025-01-08	2.25	2.26	2.06	2.15	1,338,347
2025-01-07	2.26	2.32	2.25	2.25	818,764
2025-01-06	2.20	2.34	2.20	2.25	32,622
2025-01-03	2.30	2.30	2.20	2.30	1,779,644
2025-01-02	2.32	2.40	2.30	2.30	1,133,344
2025-01-01	2.30	2.30	2.30	2.30	0
2024-12-31	2.30	2.40	2.30	2.30	1,098,356
2024-12-30	2.10	2.30	2.15	2.30	2,211,384
2024-12-27	2.10	2.24	2.10	2.18	2,256,232
2024-12-26	2.10	2.10	2.10	2.10	0
2024-12-25	2.10	2.10	2.10	2.10	0
2024-12-24	2.00	2.20	2.00	2.10	2,754,833
2024-12-23	1.89	2.00	1.80	1.80	1,579,609
2024-12-20	1.76	2.25	1.65	1.85	13,640,119
2024-12-19	1.65	1.65	1.65	1.65	0
2024-12-18	1.65	1.65	1.65	1.65	150,000
2024-12-17	1.65	1.65	1.65	1.65	280,236
2024-12-16	1.61	1.65	1.61	1.65	1,114,698
2024-12-13	1.70	1.70	1.65	1.65	29,257
2024-12-12	1.70	1.70	1.70	1.70	1,681
2024-12-11	1.65	1.80	1.65	1.70	72,007
2024-12-10	1.55	1.55	1.55	1.55	43,345
2024-12-09	1.55	1.55	1.55	1.55	137,118
2024-12-06	1.55	1.50	1.50	1.50	119,200
2024-12-05	1.55	1.58	1.50	1.50	99,999
2024-12-04	1.55	1.55	1.55	1.55	67,025
2024-12-03	1.55	1.55	1.55	1.55	77
2024-12-02	1.55	1.50	1.50	1.50	58,477
2024-11-29	1.55	1.51	1.50	1.51	90,628
2024-11-28	1.55	1.55	1.55	1.55	15,317
2024-11-27	1.55	1.51	1.51	1.51	44,692
2024-11-26	1.55	1.55	1.55	1.55	0
2024-11-25	1.55	1.55	1.55	1.55	62,776
2024-11-22	1.55	1.55	1.47	1.55	152,715
2024-11-21	1.55	1.55	1.50	1.55	135,135
2024-11-20	1.55	1.47	1.45	1.47	1,165,315
2024-11-19	1.55	1.55	1.55	1.55	3,396
2024-11-18	1.55	1.55	1.55	1.55	17,000
2024-11-15	1.55	1.55	1.55	1.55	82,117
2024-11-14	1.55	1.55	1.55	1.55	542,100
2024-11-13	1.55	1.55	1.55	1.55	1,076,500
2024-11-12	1.55	1.60	1.60	1.60	221
2024-11-11	1.55	1.55	1.50	1.55	358,861
2024-11-08	1.55	1.55	1.55	1.55	1,736,118
2024-11-07	1.63	1.63	1.55	1.55	1,601
2024-11-06	1.63	1.63	1.60	1.60	897,563
2024-11-05	1.63	1.63	1.63	1.63	122,341
2024-11-04	1.63	1.65	1.63	1.63	176,210
2024-11-01	1.63	1.63	1.63	1.63	21,049
2024-10-31	1.63	1.63	1.52	1.63	127,446
2024-10-30	1.63	1.63	1.58	1.63	34,256
2024-10-29	1.70	1.53	1.53	1.53	645,383
2024-10-28	1.70	1.70	1.70	1.70	0
2024-10-25	1.70	1.70	1.70	1.70	33,199
2024-10-24	1.70	1.70	1.70	1.70	359,787
2024-10-23	1.70	1.70	1.70	1.70	139
2024-10-22	1.75	1.75	1.70	1.70	288,890
2024-10-21	1.75	1.75	1.75	1.75	887
2024-10-18	1.75	1.75	1.75	1.75	991
2024-10-17	1.75	1.75	1.75	1.75	415
2024-10-16	1.75	1.75	1.75	1.75	14,210
2024-10-15	1.75	1.75	1.75	1.75	24,729
2024-10-14	1.75	1.75	1.75	1.75	1,050
2024-10-11	1.75	1.75	1.75	1.75	13,172
2024-10-10	1.75	1.75	1.75	1.75	0
2024-10-09	1.75	1.75	1.75	1.75	12
2024-10-08	1.75	1.75	1.75	1.75	12,955
2024-10-07	1.75	1.75	1.75	1.75	0
2024-10-04	1.75	1.75	1.75	1.75	6,642
2024-10-03	1.75	1.79	1.75	1.75	322,426
2024-10-02	1.75	1.75	1.75	1.75	0
2024-10-01	1.75	1.75	1.75	1.75	0
2024-09-30	1.75	1.75	1.75	1.75	9,100
2024-09-27	1.75	1.79	1.79	1.79	15,500
2024-09-26	1.75	1.75	1.75	1.75	1,854
2024-09-25	1.75	1.75	1.75	1.75	577
2024-09-24	1.75	1.75	1.75	1.75	81,449
2024-09-23	1.75	1.75	1.75	1.75	0
2024-09-20	1.75	1.75	1.75	1.75	36,932
2024-09-19	1.75	1.75	1.72	1.75	30,696
2024-09-18	2.00	2.00	1.75	1.75	735,966
2024-09-17	1.70	1.70	1.70	1.70	12,311
2024-09-16	1.60	1.70	1.60	1.70	1,314,748
2024-09-13	1.57	1.60	1.57	1.60	14,187
2024-09-12	1.65	1.61	1.61	1.61	210,218
2024-09-11	1.65	1.65	1.65	1.65	1,448
2024-09-10	1.65	1.65	1.65	1.65	17,685
2024-09-09	1.65	1.65	1.65	1.65	80
2024-09-06	1.65	1.65	1.65	1.65	138,868
2024-09-05	1.65	1.65	1.65	1.65	0
2024-09-04	1.70	1.65	1.60	1.65	195,786
2024-09-03	1.75	1.75	1.75	1.75	104,992
2024-09-02	1.75	1.75	1.75	1.75	150,836
2024-08-30	1.75	1.75	1.75	1.75	0
2024-08-29	1.75	1.75	1.75	1.75	13,842
2024-08-28	1.75	1.75	1.75	1.75	1,726
2024-08-27	1.75	1.75	1.75	1.75	1,789,823
2024-08-26	1.75	1.75	1.75	1.75	0
2024-08-23	1.80	1.80	1.75	1.75	5,218
2024-08-22	1.80	1.80	1.80	1.80	1,698
2024-08-21	1.85	1.85	1.80	1.80	64,678
2024-08-20	1.85	1.85	1.85	1.85	10,000
2024-08-19	1.81	1.85	1.81	1.85	106,134
2024-08-16	1.85	1.85	1.85	1.85	79
2024-08-15	1.85	1.80	1.80	1.80	136,348
2024-08-14	1.85	1.85	1.85	1.85	1,259
2024-08-13	1.90	1.90	1.85	1.85	1,067,878
2024-08-12	1.75	1.90	1.75	1.90	639,790
2024-08-09	1.70	1.90	1.70	1.75	3,575,959
2024-08-08	1.65	1.70	1.60	1.60	1,090,366
2024-08-07	1.75	1.75	1.70	1.70	530,757
2024-08-06	1.75	1.75	1.67	1.75	3,670
2024-08-05	1.75	1.75	1.75	1.75	555
2024-08-02	1.75	1.75	1.75	1.75	0
2024-08-01	1.75	1.75	1.70	1.75	9,801
2024-07-31	1.75	1.75	1.75	1.75	1,150,000
2024-07-30	1.75	1.75	1.75	1.75	30,000
2024-07-29	1.75	1.75	1.75	1.75	230,776
2024-07-26	1.76	1.80	1.75	1.75	140,755
2024-07-25	1.80	1.80	1.80	1.80	50,000
2024-07-24	1.85	1.85	1.80	1.80	864,106
2024-07-23	1.95	1.95	1.85	1.85	575,000
2024-07-22	1.95	1.95	1.95	1.95	0
2024-07-19	1.95	1.95	1.95	1.95	1,080,050
2024-07-18	1.95	1.95	1.95	1.95	8,808
2024-07-17	1.95	1.95	1.95	1.95	800,000
2024-07-16	1.95	1.95	1.95	1.95	59,573
2024-07-15	1.95	1.95	1.90	1.95	6,893
2024-07-12	1.95	1.95	1.90	1.95	64,555
2024-07-11	1.95	1.95	1.95	1.95	340,339
2024-07-10	1.95	1.95	1.95	1.95	2,500
2024-07-09	1.95	1.95	1.95	1.95	2,003,264
2024-07-08	1.95	1.95	1.90	1.95	12,499,717
2024-07-05	1.95	1.95	1.95	1.95	33,660
2024-07-04	1.95	1.95	1.86	1.95	154,486
2024-07-03	1.95	1.95	1.90	1.90	2,164,023
2024-07-02	1.90	1.95	1.90	1.95	1,894,079
2024-07-01	1.90	1.90	1.75	1.90	65,504
2024-06-28	1.90	1.90	1.90	1.90	13,649
2024-06-27	1.90	1.90	1.90	1.90	202,500
2024-06-26	1.90	1.90	1.90	1.90	28,163
2024-06-25	1.95	1.95	1.90	1.90	65,821
2024-06-24	2.00	2.00	1.95	1.95	10,050
2024-06-21	2.00	2.00	2.00	2.00	814,052
2024-06-20	2.00	2.00	2.00	2.00	248,450
2024-06-19	2.00	2.00	2.00	2.00	187,316
2024-06-18	2.05	2.05	1.90	2.00	271,761
2024-06-17	2.00	2.10	2.00	2.05	71,192
2024-06-14	2.10	2.10	1.90	1.90	946,903
2024-06-13	2.10	2.10	2.10	2.10	13,993
2024-06-12	2.10	2.10	2.00	2.10	651,675
2024-06-11	2.10	2.10	2.10	2.10	105,049
2024-06-10	2.10	2.10	2.10	2.10	4,149
2024-06-07	2.10	2.10	2.10	2.10	297,629
2024-06-06	2.10	2.10	2.10	2.10	565
2024-06-05	2.10	2.10	2.10	2.10	380,331
2024-06-04	2.03	2.10	1.95	2.10	720,192
2024-06-03	1.85	2.00	2.00	2.00	2,282,936
2024-05-31	1.80	1.85	1.80	1.85	57,800
2024-05-30	1.85	1.85	1.85	1.85	182,486
2024-05-29	1.85	1.90	1.85	1.85	172,065
2024-05-28	1.85	1.90	1.85	1.90	21,361
2024-05-27	1.88	1.88	1.88	1.88	0
2024-05-24	1.85	1.88	1.88	1.88	385,065
2024-05-23	1.85	1.85	1.85	1.85	50,181
2024-05-22	1.85	1.85	1.85	1.85	151,187
2024-05-21	1.85	1.85	1.85	1.85	29,164
2024-05-20	1.85	1.85	1.85	1.85	312,025
2024-05-17	1.90	1.90	1.85	1.85	228,007
2024-05-16	1.90	1.90	1.90	1.90	100,000
2024-05-15	1.90	1.90	1.90	1.90	1,789,388
2024-05-14	1.85	1.90	1.80	1.90	1,217,725
2024-05-13	1.90	1.90	1.80	1.85	4,828,634
2024-05-10	1.88	2.05	1.88	1.90	395,100
2024-05-09	2.05	2.05	1.88	1.88	71,531
2024-05-08	2.05	2.05	2.05	2.05	22,527,754
2024-05-07	2.05	2.05	1.90	2.05	38,304
2024-05-06	2.05	2.05	2.05	2.05	0
2024-05-03	2.05	2.05	2.05	2.05	4,199
2024-05-02	2.05	2.05	2.05	2.05	18,337
2024-05-01	2.10	2.10	2.05	2.05	80,995
2024-04-30	2.10	2.10	2.10	2.10	24,263
2024-04-29	2.20	2.20	2.10	2.10	51,194
2024-04-26	2.20	2.20	2.20	2.20	700,813
2024-04-25	2.10	2.20	2.10	2.20	176,932
2024-04-24	2.20	2.30	2.10	2.20	1,101,730
2024-04-23	2.35	2.30	2.20	2.20	659,309
2024-04-22	2.35	2.35	2.30	2.35	9,882
2024-04-19	2.25	2.35	2.30	2.35	76,857
2024-04-18	2.35	2.32	2.32	2.32	84,159
2024-04-17	2.30	2.35	2.30	2.35	343,269
2024-04-16	2.35	2.35	2.35	2.35	15,247
2024-04-15	2.35	2.35	2.35	2.35	229
2024-04-12	2.35	2.40	2.36	2.36	72,595
2024-04-11	2.30	2.40	2.30	2.30	392,119
2024-04-10	2.30	2.30	2.30	2.30	33,909
2024-04-09	2.30	2.30	2.22	2.30	164,430
2024-04-08	2.30	2.35	2.22	2.30	121,986
2024-04-05	2.25	2.34	2.25	2.30	142,106
2024-04-04	2.50	2.45	2.25	2.40	445,877
2024-04-03	2.50	2.55	2.50	2.50	87,140
2024-04-02	2.50	2.55	2.50	2.50	245,693
2024-04-01	2.50	2.50	2.50	2.50	0
2024-03-29	2.50	2.50	2.50	2.50	0
2024-03-28	2.60	2.61	2.50	2.50	2,015,853
2024-03-27	2.65	2.65	2.60	2.61	216,626
2024-03-26	2.65	2.65	2.65	2.65	7,183
2024-03-25	2.65	2.74	2.61	2.61	474,283
2024-03-22	2.65	2.74	2.65	2.65	299,999
2024-03-21	2.65	2.75	2.65	2.65	237,554
2024-03-20	2.65	2.65	2.65	2.65	200,770
2024-03-19	2.65	2.80	2.80	2.80	25,699
2024-03-18	2.65	2.73	2.73	2.73	43,600
2024-03-15	2.65	2.65	2.65	2.65	74,395
2024-03-14	2.65	2.65	2.65	2.65	6,119
2024-03-13	2.65	2.70	2.65	2.70	155,053
2024-03-12	2.65	2.70	2.65	2.70	73,977
2024-03-11	2.65	2.65	2.65	2.65	28,196
2024-03-08	2.60	2.70	2.60	2.65	384,789
2024-03-07	2.63	2.70	2.60	2.70	856,437
2024-03-06	2.70	2.85	2.60	2.60	419,362
2024-03-05	2.65	2.70	2.65	2.70	356,456
2024-03-04	2.65	2.65	2.60	2.60	337,505
2024-03-01	2.70	2.70	2.65	2.70	217,470
2024-02-29	2.65	2.65	2.65	2.65	60,987
2024-02-28	2.84	2.85	2.62	2.80	1,191,656
2024-02-27	2.91	2.91	2.80	2.90	4,231,261
2024-02-26	2.87	2.92	2.85	2.92	4,772,008
2024-02-23	2.40	2.80	2.40	2.80	6,791,633
2024-02-22	2.35	2.35	2.35	2.35	24,041
2024-02-21	2.38	2.40	2.25	2.40	517,343
2024-02-20	2.40	2.50	2.40	2.40	1,951,117
2024-02-19	2.60	2.65	2.55	2.60	832,419
2024-02-16	3.35	2.95	2.80	2.80	3,047,161
2024-02-15	3.35	3.35	3.22	3.22	4,267,756
2024-02-14	3.40	3.40	3.35	3.35	2,295,032
2024-02-13	3.30	3.40	3.25	3.40	3,277,322
2024-02-12	2.80	3.20	2.80	3.20	3,394,206
2024-02-09	2.85	2.85	2.80	2.85	98,553
2024-02-08	2.85	2.85	2.80	2.85	941,001
2024-02-07	2.85	2.85	2.75	2.85	4,757,713
2024-02-06	2.85	2.85	2.79	2.80	938,599
2024-02-05	2.85	3.05	2.85	2.85	2,017,844
2024-02-02	2.85	2.85	2.85	2.85	125,581
2024-02-01	2.70	2.85	2.65	2.85	667,588
2024-01-31	2.70	2.70	2.65	2.70	258,358
2024-01-30	2.70	2.70	2.70	2.70	316,000
2024-01-29	2.70	2.70	2.65	2.70	36,752
2024-01-26	2.70	2.70	2.70	2.70	1,246,510
2024-01-25	2.80	2.80	2.80	2.70	236,853
2024-01-24	2.70	2.70	2.70	2.70	74,458
2024-01-23	2.70	2.61	2.61	2.61	152,098
2024-01-22	2.65	2.90	2.80	2.80	433,234
2024-01-19	2.90	2.90	2.90	2.90	455,581
2024-01-18	3.00	3.00	2.90	2.90	1,485,292
2024-01-17	2.90	3.00	2.90	3.00	67,155
2024-01-16	2.90	2.90	2.90	2.90	49,184
2024-01-15	2.90	2.95	2.88	2.90	1,789,533
2024-01-12	2.75	2.75	2.75	2.75	7,989
2024-01-11	2.85	2.85	2.65	2.75	736,054
2024-01-10	2.95	3.10	2.85	2.85	383,302
2024-01-09	3.05	3.05	2.95	2.95	5,650,900
2024-01-08	3.80	3.10	3.10	3.10	4,296,671
2024-01-05	3.80	3.80	3.80	3.80	380,799
2024-01-04	3.80	3.80	3.80	3.80	250,066
2024-01-03	3.80	3.80	3.80	3.80	51,799
2024-01-02	3.80	3.80	3.80	3.80	0
2024-01-01	3.80	3.80	3.80	3.80	0
2023-12-29	3.80	3.90	3.70	3.80	1,012,385
2023-12-28	3.80	3.90	3.80	3.80	139,089
2023-12-27	3.90	3.90	3.80	3.85	436,370
2023-12-26	3.85	3.85	3.85	3.85	0
2023-12-25	3.85	3.85	3.85	3.85	0
2023-12-22	3.85	3.85	3.61	3.85	127,120
2023-12-21	3.85	3.90	3.85	3.85	1,159,617
2023-12-20	3.70	3.70	3.61	3.70	10,123
2023-12-19	3.70	3.70	3.70	3.70	1,427,040
2023-12-18	3.70	3.70	3.70	3.70	176,160
2023-12-15	3.70	3.70	3.70	3.70	117,000
2023-12-14	3.75	3.75	3.70	3.70	274,773
2023-12-13	3.75	3.75	3.75	3.75	659,113
2023-12-12	3.85	3.85	3.75	3.75	278,214
2023-12-11	3.80	3.90	3.80	3.85	1,321,806
2023-12-08	3.90	3.90	3.90	3.90	291,699
2023-12-07	3.95	3.90	3.80	3.90	1,171,299
2023-12-06	3.95	3.80	3.80	3.80	2,159
2023-12-05	3.90	4.18	3.95	3.95	250,145
2023-12-04	3.95	3.95	3.90	3.90	105,688
2023-12-01	3.95	4.05	3.95	3.95	1,502,015
2023-11-30	4.05	4.05	3.92	4.05	1,482,245
2023-11-29	4.05	4.05	4.05	4.05	175,002
2023-11-28	4.05	4.05	4.05	4.05	125,074
2023-11-27	4.05	4.05	4.05	4.05	0
2023-11-24	4.00	4.10	4.08	4.08	1,132,909
2023-11-23	4.05	4.05	4.00	4.00	252,652
2023-11-22	4.00	4.05	4.00	4.05	142,122
2023-11-21	4.00	4.10	4.00	4.00	161,935
2023-11-20	4.00	4.10	4.00	4.00	637,971
2023-11-17	4.10	4.10	4.05	4.05	1,216,001
2023-11-16	4.10	4.15	4.00	4.10	1,049,009
2023-11-15	4.10	4.10	4.00	4.00	888,204
2023-11-14	4.05	4.08	4.00	4.00	1,887,453
2023-11-13	4.00	4.06	4.05	4.05	325,747
2023-11-10	4.00	4.00	4.00	4.00	460,897
2023-11-09	3.85	4.05	3.95	4.00	5,012,596
2023-11-08	3.60	3.85	3.60	3.85	285,005
2023-11-07	3.50	3.60	3.45	3.60	1,936,157
2023-11-06	3.45	3.45	3.35	3.40	244,569
2023-11-03	3.40	3.50	3.35	3.35	1,341,779
2023-11-02	3.35	3.35	3.35	3.35	1,373
2023-11-01	3.40	3.40	3.35	3.35	209,389
2023-10-31	3.30	3.40	3.30	3.40	1,911,743
2023-10-30	3.30	3.38	3.30	3.30	531,382
2023-10-27	3.30	3.30	3.30	3.30	310,593
2023-10-26	3.30	3.40	3.30	3.35	1,000,213
2023-10-25	3.30	3.20	3.20	3.20	7,194,590
2023-10-24	2.90	3.30	3.00	3.30	1,446,411
2023-10-23	2.90	2.90	2.90	2.90	134
2023-10-20	2.90	2.90	2.90	2.90	227,845
2023-10-19	2.90	2.90	2.90	2.90	80,551
2023-10-18	2.95	2.95	2.90	2.90	308,337
2023-10-17	2.95	2.95	2.95	2.95	265,039
2023-10-16	2.95	2.95	2.95	2.95	172
2023-10-13	2.90	2.95	2.90	2.95	503,691
2023-10-12	2.90	2.90	2.90	2.90	109,157
2023-10-11	2.90	3.00	3.00	3.00	313,002
2023-10-10	2.85	2.90	2.85	2.90	15,545
2023-10-09	2.90	2.90	2.85	2.85	1,051,811
2023-10-06	2.90	2.90	2.90	2.90	10,060
2023-10-05	2.95	2.95	2.90	2.90	591,730
2023-10-04	2.95	3.05	2.95	2.95	918,605
2023-10-03	2.85	3.10	2.95	2.95	3,117,407
2023-10-02	2.75	2.65	2.65	2.65	206,938
2023-09-29	2.70	2.75	2.70	2.75	46,009
2023-09-28	2.70	2.70	2.70	2.70	0
2023-09-27	2.70	2.70	2.70	2.70	75,530
2023-09-26	2.70	2.70	2.60	2.70	702,962
2023-09-25	2.70	2.80	2.70	2.70	345,228
2023-09-22	2.45	2.85	2.45	2.70	2,027,877
2023-09-21	2.45	2.45	2.45	2.45	67,183
2023-09-20	2.45	2.45	2.45	2.45	232,892
2023-09-19	2.55	2.55	2.45	2.45	19,860
2023-09-18	2.55	2.55	2.55	2.55	443,087
2023-09-15	2.60	2.60	2.55	2.55	175,218
2023-09-14	2.60	2.60	2.60	2.60	542,985
2023-09-13	2.60	2.60	2.60	2.60	7
2023-09-12	2.60	2.60	2.60	2.60	5,089
2023-09-11	2.90	2.90	2.58	2.58	1,137,242
2023-09-08	2.90	2.90	2.90	2.90	1,169
2023-09-07	2.90	2.90	2.90	2.90	373
2023-09-06	2.90	2.90	2.90	2.90	98,058
2023-09-05	3.10	3.10	2.90	2.90	464,069
2023-09-04	3.10	3.10	3.10	3.10	5,013
2023-09-01	3.10	3.10	3.10	3.10	1,306
2023-08-31	3.10	3.10	3.10	3.10	2,985
2023-08-30	3.20	3.20	3.10	3.10	212,221
2023-08-29	3.20	3.20	3.20	3.20	455
2023-08-28	3.20	3.20	3.20	3.20	0
2023-08-25	3.20	3.20	3.20	3.20	121,101
2023-08-24	3.20	3.37	3.20	3.20	49,307
2023-08-23	3.20	3.20	3.20	3.20	163,882
2023-08-22	3.25	3.25	3.20	3.20	171,648
2023-08-21	3.30	3.30	3.25	3.25	1,002,945
2023-08-18	3.30	3.30	3.30	3.30	226,404
2023-08-17	3.30	3.30	3.30	3.30	867,882
2023-08-16	3.30	3.30	3.28	3.30	1,025,204
2023-08-15	3.30	3.30	3.30	3.30	217,706
2023-08-14	3.30	3.30	3.30	3.30	100,000
2023-08-11	3.30	3.30	3.30	3.30	133,270
2023-08-10	3.30	3.47	3.30	3.30	94,914
2023-08-09	3.30	3.30	3.30	3.30	70,318
2023-08-08	3.35	3.35	3.30	3.30	127,651
2023-08-07	3.40	3.50	3.40	3.40	483,515
2023-08-04	3.40	3.40	3.40	3.40	219,083
2023-08-03	3.40	3.40	3.40	3.40	318,007
2023-08-02	3.40	3.40	3.40	3.40	309,853
2023-08-01	3.40	3.40	3.40	3.40	736,952
2023-07-31	3.40	3.40	3.40	3.40	247,289
2023-07-28	3.35	3.40	3.35	3.40	183,040
2023-07-27	3.40	3.40	3.35	3.35	1,438,128
2023-07-26	3.40	3.40	3.40	3.40	99
2023-07-25	3.45	3.45	3.40	3.40	930,210
2023-07-24	3.45	3.45	3.45	3.45	107,489
2023-07-21	3.40	3.70	3.40	3.45	3,015,094
2023-07-20	3.25	3.35	3.25	3.35	825,799
2023-07-19	3.25	3.25	3.25	3.25	473,106
2023-07-18	3.20	3.25	3.20	3.25	1,220,307
2023-07-17	3.25	3.25	3.25	3.25	597
2023-07-14	3.25	3.25	3.25	3.25	92,930
2023-07-13	3.25	3.25	3.25	3.25	6,109
2023-07-12	3.35	3.35	3.25	3.25	29,661
2023-07-11	3.25	3.25	3.25	3.25	1,752
2023-07-10	3.25	3.25	3.25	3.25	10,059
2023-07-07	3.25	3.25	3.25	3.25	675,805
2023-07-06	3.01	3.30	3.01	3.25	1,140,098
2023-07-05	3.40	3.40	3.30	3.30	1,323,575
2023-07-04	3.40	3.40	3.35	3.40	222,598
2023-07-03	3.35	3.35	3.35	3.35	685,318
2023-06-30	3.45	3.45	3.35	3.35	57,401
2023-06-29	3.45	3.45	3.39	3.45	364,216
2023-06-28	3.45	3.45	3.11	3.45	1,071,839
2023-06-27	3.45	3.45	3.45	3.45	299,274
2023-06-26	3.45	3.45	3.45	3.45	367,573
2023-06-23	3.45	3.45	3.40	3.45	1,207,998
2023-06-22	3.50	3.53	3.35	3.45	1,134,477
2023-06-21	3.45	3.50	3.40	3.50	453,867
2023-06-20	3.45	3.45	3.45	3.45	1,009,486
2023-06-19	3.45	3.45	3.45	3.45	51,356
2023-06-16	3.45	3.45	3.40	3.45	266,779
2023-06-15	3.45	3.57	3.57	3.57	14,821
2023-06-14	3.11	3.11	3.11	3.45	31,269
2023-06-13	3.45	3.45	3.45	3.45	266,992
2023-06-12	3.55	3.55	3.45	3.45	421,619
2023-06-09	3.40	3.40	3.40	3.40	414,957
2023-06-08	3.45	3.45	3.35	3.35	2,565,093
2023-06-07	3.45	3.45	3.40	3.45	128,635
2023-06-06	3.45	3.45	3.45	3.45	0
2023-06-05	3.55	3.55	3.45	3.45	783,762
2023-06-02	3.55	3.60	3.55	3.55	1,303,682
2023-06-01	3.55	3.55	3.55	3.55	4,751,303
2023-05-31	3.65	3.75	3.55	3.55	1,865,833
2023-05-30	3.55	3.65	3.55	3.65	1,133,226
2023-05-29	3.55	3.55	3.55	3.55	0
2023-05-26	3.60	3.60	3.55	3.55	400,508
2023-05-25	3.65	3.70	3.60	3.60	8,622,605
2023-05-24	3.50	3.80	3.60	3.65	4,718,635
2023-05-23	3.50	3.50	3.40	3.50	2,251,977
2023-05-22	3.50	3.50	3.50	3.50	213,611
2023-05-19	3.40	3.50	3.40	3.50	1,013,760
2023-05-18	3.35	3.35	3.35	3.35	242,443
2023-05-17	3.45	3.45	3.35	3.35	576,036
2023-05-16	3.55	3.55	3.45	3.45	385,900
2023-05-15	3.65	3.65	3.55	3.55	541,511
2023-05-12	3.65	3.65	3.50	3.65	1,457,779
2023-05-11	3.68	3.70	3.55	3.65	1,771,012
2023-05-10	3.55	3.68	3.35	3.68	2,601,327
2023-05-09	3.33	3.78	3.55	3.55	6,240,270
2023-05-08	3.33	3.33	3.33	3.33	0
2023-05-05	3.38	3.38	3.33	3.33	215,267
2023-05-04	3.25	3.35	3.25	3.35	678,688
2023-05-03	3.30	3.30	3.20	3.25	3,095,641
2023-05-02	3.20	3.30	3.20	3.20	356,581
2023-05-01	3.20	3.20	3.20	3.20	0
2023-04-28	3.20	3.20	3.20	3.20	49,478
2023-04-27	3.20	3.20	3.20	3.20	24,974
2023-04-26	3.15	3.20	3.15	3.20	3,214,813
2023-04-25	3.15	3.15	3.15	3.15	18,046
2023-04-24	3.15	3.10	3.10	3.10	1,050,016
2023-04-21	3.25	3.25	3.15	3.15	130,217
2023-04-20	3.25	3.25	3.25	3.25	45,780
2023-04-19	3.25	3.25	3.14	3.25	78,152
2023-04-18	3.25	3.25	3.25	3.25	69,446
2023-04-17	3.20	3.25	3.20	3.25	244,236
2023-04-14	3.25	3.25	3.25	3.25	72,761
2023-04-13	3.30	3.30	3.25	3.25	368,667
2023-04-12	3.30	3.30	3.30	3.30	589,354
2023-04-11	3.50	3.50	3.30	3.30	1,106,593
2023-04-10	3.50	3.50	3.50	3.50	0
2023-04-07	3.50	3.50	3.50	3.50	0
2023-04-06	3.30	3.50	3.30	3.50	2,541,721
2023-04-05	3.25	3.30	3.20	3.30	317,634
2023-04-04	3.05	3.25	3.05	3.25	529,900
2023-04-03	3.05	3.05	3.05	3.05	176,979
2023-03-31	3.25	3.25	3.05	3.05	80,180
2023-03-30	3.35	3.35	3.30	3.30	37,398
2023-03-29	3.35	3.35	3.35	3.35	6,081
2023-03-28	3.40	3.40	3.35	3.35	108,699
2023-03-27	3.45	3.60	3.40	3.40	398,581
2023-03-24	3.50	3.50	3.45	3.45	1,020,480
2023-03-23	3.50	3.50	3.50	3.50	10,528
2023-03-22	3.55	3.55	3.50	3.50	190,818
2023-03-21	3.55	3.55	3.55	3.55	265,751
2023-03-20	3.55	3.55	3.55	3.55	0
2023-03-17	3.60	3.60	3.60	3.60	11,369
2023-03-16	3.60	3.77	3.60	3.60	137,634
2023-03-15	3.60	3.60	3.60	3.60	18,646
2023-03-14	3.60	3.60	3.60	3.60	20,516
2023-03-13	3.65	3.65	3.60	3.60	128,171
2023-03-10	3.75	3.75	3.65	3.85	426,734
2023-03-09	3.85	3.85	3.85	3.85	164,299
2023-03-08	3.65	3.90	3.85	3.85	884,403
2023-03-07	3.80	3.80	3.70	3.70	157,110
2023-03-06	3.55	3.80	3.55	3.80	1,138,112
2023-03-03	3.55	3.55	3.55	3.55	206,239
2023-03-02	3.55	3.55	3.55	3.55	6,798
2023-03-01	3.60	3.60	3.55	3.55	313,363
2023-02-28	3.65	3.65	3.60	3.60	122,269
2023-02-27	3.65	3.65	3.65	3.65	45,058
2023-02-24	3.65	3.65	3.65	3.65	146,824
2023-02-23	3.60	3.80	3.60	3.65	433,263
2023-02-22	3.60	3.60	3.60	3.60	1,519
2023-02-21	3.60	3.60	3.60	3.60	186,708
2023-02-20	3.60	3.60	3.60	3.60	158,419
2023-02-17	3.60	3.60	3.60	3.60	585
2023-02-16	3.70	3.70	3.60	3.60	102,445
2023-02-15	3.70	3.70	3.70	3.70	6,214
2023-02-14	3.70	3.70	3.70	3.70	60,452
2023-02-13	3.70	3.70	3.70	3.70	42,654
2023-02-10	3.70	3.70	3.70	3.70	69,195
2023-02-09	3.70	3.70	3.70	3.70	9,675
2023-02-08	3.70	3.70	3.70	3.70	55,401
2023-02-07	3.70	3.70	3.70	3.70	610
2023-02-06	3.70	3.61	3.60	3.70	37,388
2023-02-03	3.70	3.70	3.70	3.70	74,016
2023-02-02	3.75	3.75	3.70	3.70	93,546
2023-02-01	3.75	3.75	3.75	3.75	4,363
2023-01-31	3.75	3.75	3.75	3.75	43,057
2023-01-30	3.80	3.80	3.75	3.75	106,798
2023-01-27	3.80	3.80	3.80	3.80	201,813
2023-01-26	3.80	3.80	3.80	3.80	162,596
2023-01-25	3.60	3.80	3.60	3.80	453,842
2023-01-24	3.63	3.63	3.60	3.60	74,707
2023-01-23	3.63	3.52	3.52	3.52	41,236
2023-01-20	3.75	3.75	3.63	3.63	168,048
2023-01-19	3.75	3.75	3.75	3.75	9,240
2023-01-18	3.75	3.75	3.75	3.75	86,298
2023-01-17	3.75	3.75	3.75	3.75	501,226
2023-01-16	3.75	3.75	3.75	3.75	15,470
2023-01-13	3.75	3.75	3.75	3.75	64,609
2023-01-12	3.75	3.75	3.75	3.75	380,384
2023-01-11	3.75	3.75	3.75	3.75	29,673
2023-01-10	3.75	3.75	3.75	3.75	416,327
2023-01-09	3.75	3.75	3.75	3.75	3,776
2023-01-06	3.75	3.75	3.75	3.75	3,541
2023-01-05	3.75	3.75	3.75	3.75	3,503
2023-01-04	3.75	3.75	3.70	3.70	406,921
2023-01-03	3.75	3.75	3.75	3.75	81,105
2023-01-02	3.75	3.75	3.75	3.75	0
2022-12-30	3.75	3.75	3.75	3.75	8
2022-12-29	3.75	3.75	3.75	3.75	503,293
2022-12-28	3.75	3.75	3.75	3.75	1,369,577
2022-12-27	3.75	3.75	3.75	3.75	0
2022-12-26	3.75	3.75	3.75	3.75	0
2022-12-23	3.75	3.75	3.75	3.75	12,058
2022-12-22	3.75	3.75	3.75	3.75	19,119
2022-12-21	3.75	3.75	3.75	3.75	33,655
2022-12-20	3.75	3.75	3.75	3.75	46,919
2022-12-19	3.80	3.80	3.75	3.75	512
2022-12-16	3.80	3.80	3.80	3.80	3,030,551
2022-12-15	3.85	3.85	3.80	3.80	1,026,079
2022-12-14	3.85	3.85	3.85	3.85	74,213
2022-12-13	4.00	4.00	3.85	3.85	960,503
2022-12-12	4.00	4.00	4.00	4.00	382,760
2022-12-09	3.95	4.00	3.95	4.00	1,720,185
2022-12-08	3.90	3.95	3.95	3.95	1,173,529
2022-12-07	4.05	4.05	3.85	3.90	1,148,000
2022-12-06	4.05	4.05	4.05	4.05	211
2022-12-05	4.05	4.05	4.05	4.05	5,750
2022-12-02	4.05	4.05	4.05	4.05	323,165
2022-12-01	4.20	4.20	4.05	4.05	1,360,246
2022-11-30	4.30	4.30	4.25	4.25	77,165
2022-11-29	4.30	4.30	4.30	4.30	70,064
2022-11-28	4.30	4.30	4.30	4.30	9,761
2022-11-25	4.30	4.40	4.30	4.30	47,660
2022-11-24	4.35	4.35	4.25	4.30	365,554
2022-11-23	4.35	4.35	4.35	4.35	107,371
2022-11-22	4.35	4.35	4.35	4.35	249,058
2022-11-21	4.35	4.35	4.35	4.35	2,271,013
2022-11-18	4.35	4.35	4.30	4.35	359,961
2022-11-17	4.35	4.35	4.35	4.35	222,109
2022-11-16	4.55	4.55	4.35	4.35	139,770
2022-11-15	4.55	4.55	4.55	4.55	343,529
2022-11-14	4.55	4.55	4.55	4.55	408,189
2022-11-11	4.35	4.60	4.35	4.55	380,477
2022-11-10	4.70	4.70	4.50	4.55	764,749
2022-11-09	4.70	4.70	4.70	4.70	15,207
2022-11-08	4.70	4.70	4.70	4.70	176,120
2022-11-07	4.70	4.70	4.70	4.70	68,342
2022-11-04	4.55	4.70	4.55	4.70	534,966
2022-11-03	4.65	4.65	4.35	4.55	687,940
2022-11-02	4.65	4.65	4.65	4.65	180,924
2022-11-01	4.55	4.51	4.51	4.51	408,891
2022-10-31	4.55	4.55	4.55	4.55	6,650
2022-10-28	4.55	4.55	4.55	4.55	185,674
2022-10-27	4.75	4.75	4.55	4.55	602,124
2022-10-26	4.85	4.85	4.75	4.75	140,050
2022-10-25	4.95	4.95	4.85	4.85	2,055,030
2022-10-24	4.95	4.95	4.95	4.95	100,201
2022-10-21	4.95	4.95	4.95	4.95	1,202,979
2022-10-20	4.95	4.95	4.95	4.95	376,807
2022-10-19	5.00	5.00	4.95	4.95	1,476,196
2022-10-18	5.00	5.00	5.00	5.00	237,715
2022-10-17	4.85	5.00	4.60	5.00	2,394,287
2022-10-14	5.05	5.05	4.85	4.85	630,515
2022-10-13	5.15	5.15	5.05	5.05	1,580,827
2022-10-12	5.15	5.15	5.15	5.15	246,605
2022-10-11	5.35	5.35	5.15	5.15	210,074
2022-10-10	5.25	5.35	5.20	5.35	2,110,860
2022-10-07	5.55	5.55	5.35	5.35	7,847,612
2022-10-06	5.75	5.95	5.55	5.55	656,059
2022-10-05	5.68	5.85	5.68	5.75	267,946
2022-10-04	6.05	5.95	5.70	5.85	1,607,302
2022-10-03	6.00	6.10	6.00	6.05	2,243,735
2022-09-30	5.64	6.20	5.64	6.10	5,053,743
2022-09-29	5.70	5.95	5.70	5.80	305,452
2022-09-28	6.30	5.96	5.70	5.80	1,342,109
2022-09-27	6.35	6.68	6.35	6.50	8,216,066
2022-09-26	5.44	6.55	5.30	6.35	4,910,394
2022-09-23	5.45	5.45	5.30	5.30	728,653
2022-09-22	5.65	5.65	5.45	5.45	1,062,867
2022-09-21	5.60	5.52	5.52	5.52	888,527
2022-09-20	5.25	5.40	5.40	5.40	4,108,449
2022-09-19	5.25	5.25	5.25	5.25	0
2022-09-16	5.25	5.45	5.10	5.25	1,783,363
2022-09-15	5.10	5.25	5.10	5.25	121,705
2022-09-14	4.90	5.10	4.90	5.10	999,583
2022-09-13	5.05	5.05	4.83	4.90	1,381,416
2022-09-12	5.10	5.10	5.10	5.10	388,314
2022-09-09	5.10	5.10	5.10	5.10	847,276
2022-09-08	5.10	5.10	5.10	5.10	407,842
2022-09-07	5.20	5.20	5.10	5.10	1,443,889
2022-09-06	5.20	5.20	5.20	5.20	617,551
2022-09-05	5.05	5.45	5.05	5.20	3,434,656
2022-09-02	5.70	5.70	5.05	5.05	2,906,393
2022-09-01	6.05	6.05	5.65	5.70	2,029,090
2022-08-31	5.80	6.10	6.00	6.05	2,533,860
2022-08-30	5.65	5.80	5.65	5.80	1,694,224
2022-08-29	5.65	5.65	5.65	5.65	0
2022-08-26	5.60	5.65	5.45	5.65	1,038,031
2022-08-25	5.60	5.65	5.60	5.60	400,763
2022-08-24	4.95	5.80	5.60	5.65	3,406,979
2022-08-23	5.40	5.40	4.83	4.95	1,335,560
2022-08-22	5.65	5.65	5.10	5.40	1,553,973
2022-08-19	5.65	5.65	5.65	5.65	1,742,439
2022-08-18	6.00	6.00	5.65	5.65	763,244
2022-08-17	5.80	6.20	5.85	6.00	3,304,576
2022-08-16	5.35	6.00	5.60	5.80	7,580,668
2022-08-15	4.83	5.90	5.20	5.35	10,357,690
2022-08-12	3.85	4.83	3.85	4.83	3,764,496
2022-08-11	3.85	3.85	3.85	3.85	50,004
2022-08-10	3.80	3.85	3.80	3.85	337,120
2022-08-09	3.80	3.80	3.80	3.80	170
2022-08-08	3.80	3.80	3.80	3.80	44,708
2022-08-05	3.90	3.90	3.80	3.80	1,064,814
2022-08-04	3.90	3.90	3.90	3.90	378,526
2022-08-03	4.05	4.05	3.90	3.90	147,559
2022-08-02	3.60	4.05	3.60	4.05	5,184,171
2022-08-01	3.40	3.55	3.20	3.50	3,546
2022-07-29	3.50	3.50	3.50	3.50	24,032
2022-07-28	3.50	3.50	3.50	3.50	1,428
2022-07-27	3.50	3.50	3.50	3.50	15,443
2022-07-26	3.50	3.50	3.50	3.50	286
2022-07-25	3.50	3.50	3.50	3.50	108,339
2022-07-22	3.50	3.50	3.50	3.50	0
2022-07-21	3.50	3.50	3.50	3.50	340,000
2022-07-20	3.50	3.40	3.40	3.40	202,780
2022-07-19	3.50	3.50	3.50	3.50	126,221
2022-07-18	3.50	3.50	3.50	3.50	674
2022-07-15	3.50	3.50	3.50	3.50	644
2022-07-14	3.50	3.41	3.41	3.50	629,094
2022-07-13	3.45	3.50	3.45	3.50	11,607
2022-07-12	3.45	3.45	3.45	3.45	0
2022-07-11	3.45	3.45	3.45	3.45	10,757
2022-07-08	3.45	3.45	3.45	3.45	15,613
2022-07-07	3.45	3.45	3.45	3.45	249,709
2022-07-06	3.45	3.45	3.45	3.45	139,850
2022-07-05	3.50	3.50	3.45	3.45	204,534
2022-07-04	3.35	3.50	3.35	3.50	405,757
2022-07-01	3.35	3.35	3.35	3.35	0
2022-06-30	3.35	3.35	3.35	3.35	161,406
2022-06-29	3.35	3.35	3.35	3.35	0
2022-06-28	3.25	3.40	3.16	3.35	1,591,426
2022-06-27	3.35	3.35	3.25	3.25	297,216
2022-06-24	3.35	3.35	3.35	3.35	0
2022-06-23	3.35	3.35	3.35	3.35	746
2022-06-22	3.30	3.35	3.30	3.35	1,048
2022-06-21	3.35	3.40	3.35	3.40	463,019
2022-06-20	3.35	3.26	3.26	3.35	3,227
2022-06-17	3.25	3.35	3.25	3.35	397,048
2022-06-16	3.21	3.30	3.15	3.25	1,004,522
2022-06-15	3.40	3.40	3.30	3.30	126,591
2022-06-14	3.70	3.70	3.35	3.40	363,030
2022-06-13	3.75	3.75	3.70	3.70	237,923
2022-06-10	3.75	3.75	3.75	3.75	5,616
2022-06-09	3.80	3.80	3.75	3.75	58,049
2022-06-08	3.80	3.80	3.80	3.80	49,143
2022-06-07	3.85	3.85	3.80	3.80	111,059
2022-06-06	3.85	3.85	3.85	3.85	101,186
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	3.85	3.75	3.75	3.85	2,351,873
2022-05-31	3.90	3.90	3.85	3.85	1,190,611
2022-05-30	3.65	3.95	3.80	3.90	3,314,758
2022-05-27	3.65	3.65	3.60	3.65	355,512
2022-05-26	3.65	3.65	3.65	3.65	104,205
2022-05-25	3.65	3.65	3.65	3.65	35,130
2022-05-24	3.65	3.65	3.65	3.65	14,464
2022-05-23	3.65	3.65	3.65	3.65	3,648
2022-05-20	3.65	3.65	3.65	3.65	20,000
2022-05-19	3.70	3.70	3.65	3.65	62,517
2022-05-18	3.60	3.70	3.60	3.70	103,128
2022-05-17	3.70	3.70	3.60	3.70	151,589
2022-05-16	3.70	3.70	3.70	3.70	159,352
2022-05-13	3.70	3.70	3.70	3.70	6,164
2022-05-12	3.70	3.70	3.60	3.70	1,223,198
2022-05-11	3.85	3.85	3.85	3.85	165,121
2022-05-10	3.85	3.85	3.85	3.85	58,275
2022-05-09	3.91	3.95	3.85	3.85	760,654
2022-05-06	3.90	3.90	3.90	3.90	52,811
2022-05-05	3.75	3.90	3.80	3.80	1,750,786
2022-05-04	3.63	3.75	3.55	3.75	1,706,535
2022-05-03	3.63	3.63	3.63	3.63	151,831
2022-05-02	3.63	3.63	3.63	3.63	0
2022-04-29	3.45	3.63	3.45	3.63	2,686,413
2022-04-28	3.50	3.50	3.50	3.50	306,101
2022-04-27	3.70	3.70	3.50	3.50	441,875
2022-04-26	3.75	3.75	3.63	3.70	687,509
2022-04-25	3.90	3.90	3.80	3.85	1,105,222
2022-04-22	4.05	4.05	3.85	3.90	796,995
2022-04-21	4.05	3.94	3.94	4.05	693,993
2022-04-20	4.30	4.30	3.95	4.05	687,972
2022-04-19	4.22	4.30	4.20	4.30	1,319,628
2022-04-18	4.30	4.30	4.30	4.30	0
2022-04-15	4.30	4.30	4.30	4.30	0
2022-04-14	4.00	4.30	4.30	4.30	6,388,878
2022-04-13	4.00	4.00	4.00	4.00	317,101
2022-04-12	4.10	4.10	4.00	4.00	695,637
2022-04-11	3.90	4.10	3.90	4.10	798,262
2022-04-08	4.10	4.10	3.90	3.90	2,258,915
2022-04-07	3.40	4.10	3.70	4.10	3,224,143
2022-04-06	3.40	3.40	3.40	3.40	79,450
2022-04-05	3.40	3.40	3.40	3.40	24,720
2022-04-04	3.40	3.40	3.30	3.40	1,134
2022-04-01	3.40	3.40	3.40	3.40	388,294
2022-03-31	3.40	3.40	3.30	3.40	508,059
2022-03-30	3.40	3.48	3.48	3.40	518,689
2022-03-29	3.40	3.40	3.30	3.40	281,974
2022-03-28	3.40	3.40	3.40	3.40	37,551
2022-03-25	3.40	3.40	3.40	3.40	1,350,059
2022-03-24	3.40	3.40	3.40	3.40	13,747
2022-03-23	3.40	3.40	3.40	3.40	167,175
2022-03-22	3.35	3.40	3.35	3.40	357,050
2022-03-21	3.35	3.45	3.30	3.35	4,682,315
2022-03-18	3.35	3.35	3.35	3.35	468,919
2022-03-17	3.35	3.35	3.35	3.35	2,408,072
2022-03-16	3.25	3.35	3.25	3.35	1,742,742
2022-03-15	3.35	3.35	3.35	3.35	113,613
2022-03-14	3.35	3.35	3.35	3.35	688,033
2022-03-11	3.30	3.35	3.30	3.35	932,632
2022-03-10	3.30	3.30	3.30	3.30	35,382
2022-03-09	3.30	3.50	3.30	3.30	1,843,722
2022-03-08	2.90	3.30	2.80	3.30	3,831,774
2022-03-07	3.10	2.92	2.92	2.90	436,642
2022-03-04	3.10	3.02	3.02	3.10	13,161
2022-03-03	3.10	3.10	3.10	3.10	1,885
2022-03-02	3.10	3.10	3.10	3.10	11,045
2022-03-01	3.10	3.10	3.10	3.10	4,731
2022-02-28	3.10	3.10	3.10	3.10	14,667
2022-02-25	3.10	3.10	3.10	3.10	28,026
2022-02-24	3.10	3.10	3.10	3.10	38,899
2022-02-23	3.25	3.25	3.25	3.25	46,731
2022-02-22	3.25	3.25	3.25	3.25	110,507
2022-02-21	3.45	3.45	3.20	3.25	570,045
2022-02-18	3.35	3.45	3.20	3.45	675,149
2022-02-17	3.35	3.35	3.35	3.35	454,047
2022-02-16	3.19	3.35	3.15	3.35	1,416,656
2022-02-15	3.15	3.15	3.15	3.15	252,750
2022-02-14	3.15	3.15	3.15	3.15	154,816
2022-02-11	3.20	3.20	3.15	3.15	103,145
2022-02-10	3.30	3.35	3.20	3.20	190,754
2022-02-09	3.30	3.30	3.30	3.30	201,642
2022-02-08	3.30	3.30	3.30	3.30	350,129
2022-02-07	3.10	3.30	3.10	3.30	1,598,793
2022-02-04	3.10	3.10	3.10	3.10	55,736
2022-02-03	3.10	3.18	3.18	3.10	208,300
2022-02-02	3.10	3.10	3.10	3.10	50,812
2022-02-01	3.10	3.10	3.10	3.10	78,256
2022-01-31	3.10	3.10	3.05	3.10	754,595
2022-01-28	3.13	3.20	3.20	3.10	197,851
2022-01-27	3.33	3.33	3.23	3.23	315,813
2022-01-26	3.45	3.45	3.25	3.38	326,424
2022-01-25	3.45	3.45	3.45	3.45	2,724,051
2022-01-24	3.45	3.40	3.40	3.45	15,573
2022-01-21	3.50	3.50	3.50	3.50	45,000
2022-01-20	3.50	3.50	3.50	3.50	149,719
2022-01-19	3.25	3.50	3.25	3.50	798,219
2022-01-18	3.45	3.45	3.25	3.25	737,787
2022-01-17	3.40	3.40	3.40	3.40	355,365
2022-01-14	3.40	3.43	3.43	3.43	141,160
2022-01-13	3.40	3.40	3.40	3.40	183,008
2022-01-12	3.50	3.50	3.40	3.40	158,635
2022-01-11	3.65	3.65	3.50	3.50	236,435
2022-01-10	3.65	3.65	3.65	3.65	52,796
2022-01-07	3.65	3.65	3.50	3.65	33,112
2022-01-06	3.65	3.65	3.65	3.65	36,980
2022-01-05	3.70	3.70	3.65	3.65	85,061
2022-01-04	3.70	3.70	3.70	3.70	244,063
2022-01-03	3.70	3.70	3.70	3.70	0
2021-12-31	3.70	3.70	3.70	3.70	0
2021-12-30	3.70	3.70	3.60	3.70	30,000
2021-12-29	3.88	3.88	3.70	3.70	212,100
2021-12-28	3.88	3.88	3.88	3.88	0
2021-12-27	3.88	3.88	3.88	3.88	0
2021-12-24	3.88	3.88	3.88	3.88	20,000
2021-12-23	3.88	3.88	3.88	3.88	377,500
2021-12-22	3.88	4.00	4.00	4.00	44,000
2021-12-21	3.88	3.88	3.88	3.88	44,000
2021-12-20	3.88	3.88	3.88	3.88	91,672
2021-12-17	3.70	3.88	3.60	3.88	599,471
2021-12-16	3.70	3.70	3.70	3.70	88,410
2021-12-15	3.70	3.70	3.70	3.70	29,281
2021-12-14	3.75	3.80	3.70	3.70	136,596
2021-12-13	3.75	3.75	3.75	3.75	432,938
2021-12-10	3.95	3.90	3.90	3.90	355,703
2021-12-09	4.00	4.00	4.00	4.00	170,820
2021-12-08	4.05	4.05	4.00	4.00	113,051
2021-12-07	4.25	4.15	4.00	4.00	409,795
2021-12-06	4.35	4.30	4.30	4.30	211,983
2021-12-03	4.35	4.35	4.35	4.35	168,054
2021-12-02	4.35	4.35	4.35	4.35	2,001,400
2021-12-01	4.40	4.40	4.30	4.35	72,509
2021-11-30	4.40	4.40	4.40	4.40	220,801
2021-11-29	4.50	4.38	4.38	4.38	8,006
2021-11-26	4.50	4.50	4.50	4.50	12,044
2021-11-25	4.50	4.50	4.50	4.50	104,909
2021-11-24	4.50	4.50	4.30	4.50	15,505
2021-11-23	4.50	4.50	4.50	4.50	5,332
2021-11-22	4.50	4.50	4.50	4.50	126,764
2021-11-19	4.50	4.50	4.50	4.50	2,065,000
2021-11-18	4.50	4.50	4.30	4.50	436,873
2021-11-17	4.50	4.50	4.50	4.50	58,872
2021-11-16	4.50	4.50	4.50	4.50	192,461
2021-11-15	4.65	4.65	4.50	4.50	353,528
2021-11-12	4.65	4.65	4.50	4.65	532,524
2021-11-11	4.65	4.65	4.65	4.65	15,287
2021-11-10	4.65	4.65	4.65	4.65	25,570
2021-11-09	4.65	4.65	4.65	4.65	88,956
2021-11-08	5.05	5.05	4.65	4.65	925,761
2021-11-05	4.55	4.55	4.55	4.55	8,379
2021-11-04	4.55	4.55	4.55	4.55	72,128
2021-11-03	4.50	4.55	4.50	4.55	331,652
2021-11-02	4.55	4.50	4.50	4.55	617,837
2021-11-01	4.85	4.85	4.55	4.55	2,209,642
2021-10-29	4.85	4.85	4.85	4.85	653,600
2021-10-28	4.85	4.85	4.85	4.85	16,461
2021-10-27	4.85	4.85	4.85	4.85	136,631
2021-10-26	4.90	4.90	4.70	4.85	131,932
2021-10-25	4.90	4.90	4.90	4.90	188,950
2021-10-22	4.90	4.90	4.90	4.90	68,340
2021-10-21	4.79	4.79	4.79	4.90	178,581
2021-10-20	4.68	4.90	4.90	4.90	1,255,355
2021-10-19	4.68	4.68	4.68	4.68	24,085
2021-10-18	4.68	4.84	4.60	4.68	384,298
2021-10-15	4.68	4.72	4.72	4.72	148,729
2021-10-14	4.65	4.60	4.60	4.60	193,973
2021-10-13	4.60	4.72	4.72	4.60	116,899
2021-10-12	4.60	4.60	4.60	4.60	252,419
2021-10-11	4.35	4.85	4.35	4.60	1,970,720
2021-10-08	4.15	4.15	4.15	4.15	403,704
2021-10-07	4.30	4.30	4.15	4.15	1,226,534
2021-10-06	4.45	4.45	4.40	4.45	278,018
2021-10-05	4.45	4.45	4.45	4.45	17,142
2021-10-04	4.45	4.45	4.45	4.45	207,241
2021-10-01	4.45	4.45	4.45	4.45	61,344
2021-09-30	4.45	4.45	4.45	4.45	94,480
2021-09-29	4.45	4.45	4.45	4.45	161,378
2021-09-28	4.80	4.80	4.45	4.45	1,036,709
2021-09-27	4.80	4.80	4.60	4.80	243,285
2021-09-24	4.80	4.80	4.60	4.80	136,738
2021-09-23	4.55	4.80	4.55	4.80	306,102
2021-09-22	4.55	4.55	4.55	4.55	4,323
2021-09-21	4.55	4.55	4.55	4.55	15,197
2021-09-20	4.90	4.90	4.55	4.55	279,213
2021-09-17	4.90	4.90	4.90	4.90	125,102
2021-09-16	4.90	4.90	4.90	4.90	87,043
2021-09-15	4.90	4.90	4.90	4.90	224,609
2021-09-14	4.90	4.90	4.90	4.90	73,796
2021-09-13	5.20	5.20	5.00	5.05	38,104
2021-09-10	5.10	5.10	5.10	5.10	94,774
2021-09-09	4.80	5.30	4.80	5.10	1,222,806
2021-09-08	4.75	4.80	4.75	4.80	50,229
2021-09-07	4.55	4.75	4.35	4.75	815,192
2021-09-06	4.55	4.55	4.55	4.55	398,169
2021-09-03	4.55	4.55	4.55	4.55	73,772
2021-09-02	4.55	4.55	4.55	4.55	219,941
2021-09-01	4.80	4.80	4.55	4.55	683,229
2021-08-31	4.80	4.80	4.80	4.80	44,898
2021-08-30	4.80	4.80	4.80	4.80	0
2021-08-27	4.80	4.80	4.80	4.80	118,717
2021-08-26	4.80	4.80	4.80	4.80	2,288
2021-08-25	4.85	4.85	4.80	4.80	365,439
2021-08-24	4.85	4.85	4.85	4.85	30,000
2021-08-23	4.90	4.90	4.85	4.85	103,513
2021-08-20	5.10	5.10	4.90	4.90	44,405
2021-08-19	5.10	5.10	5.10	5.10	77,510
2021-08-18	5.10	5.10	5.10	5.10	20,794
2021-08-17	5.10	5.10	5.10	5.10	482,964
2021-08-16	4.85	5.10	4.85	5.10	553,660
2021-08-13	5.10	5.10	4.85	4.85	229,464
2021-08-12	5.10	5.10	5.10	5.10	214,663
2021-08-11	5.10	5.10	5.10	5.10	24,568
2021-08-10	5.20	5.20	5.10	5.10	71,962
2021-08-09	5.20	5.20	5.00	5.20	3,630
2021-08-06	5.30	5.30	5.20	5.20	202,808
2021-08-05	5.30	5.30	5.30	5.30	51,061
2021-08-04	5.30	5.30	5.30	5.30	196,782
2021-08-03	4.90	5.30	4.90	5.30	668,338
2021-08-02	4.90	4.90	4.90	4.90	107,182
2021-07-30	4.90	4.90	4.90	4.90	42,275
2021-07-29	4.90	4.90	4.90	4.90	83,937
2021-07-28	4.90	4.90	4.90	4.90	2,491
2021-07-27	4.90	4.90	4.90	4.90	119,307
2021-07-26	4.90	4.90	4.90	4.90	26,108
2021-07-23	5.05	5.05	4.90	4.90	255,516
2021-07-22	5.05	5.05	5.05	5.05	248,665
2021-07-21	5.30	5.30	5.05	5.05	667,876
2021-07-20	5.30	5.30	5.30	5.30	16,887
2021-07-19	5.30	5.30	5.30	5.30	162,629
2021-07-16	5.30	5.30	5.30	5.30	10,000
2021-07-15	6.00	6.00	5.10	6.00	373,126
2021-07-14	5.55	5.55	5.55	5.55	113,287
2021-07-13	5.55	5.55	5.55	5.55	405,876
2021-07-12	5.55	5.55	5.55	5.55	3,449
2021-07-09	5.55	5.55	5.55	5.55	100,589
2021-07-08	5.55	5.42	5.42	5.55	34,362
2021-07-07	5.60	5.60	5.50	5.55	226,519
2021-07-06	5.85	5.85	5.85	5.85	158,032
2021-07-05	5.85	5.85	5.70	5.85	122,599
2021-07-02	5.50	5.90	5.50	5.85	864,001
2021-07-01	5.10	5.55	5.00	5.50	1,687,692
2021-06-30	5.15	5.30	5.10	5.10	276,390
2021-06-29	5.88	5.88	5.15	5.15	476,688
2021-06-28	4.65	5.75	4.65	5.75	2,058,932
2021-06-25	4.70	4.65	4.46	4.60	122,224
2021-06-24	4.70	4.70	4.70	4.70	30,090
2021-06-23	4.75	4.75	4.70	4.70	92,393
2021-06-22	4.85	4.85	4.70	4.75	1,610,000
2021-06-21	4.90	4.90	4.85	4.85	122,833
2021-06-18	4.90	4.90	4.90	4.90	51,869
2021-06-17	4.90	4.90	4.90	4.90	167,229
2021-06-16	4.90	4.90	4.90	4.90	228,107
2021-06-15	4.90	4.90	4.75	4.90	293,144
2021-06-14	4.90	4.90	4.90	4.90	53,451
2021-06-11	4.90	4.90	4.90	4.90	175,896
2021-06-10	5.10	5.10	4.90	4.90	66,013
2021-06-09	5.05	5.10	5.05	5.10	180,532
2021-06-08	4.90	5.05	4.65	5.05	699,595
2021-06-07	5.25	5.25	4.90	4.90	423,963
2021-06-04	5.20	5.25	5.15	5.25	213,888
2021-06-03	5.35	5.35	5.05	5.20	420,921
2021-06-02	5.35	5.35	5.35	5.35	204,201
2021-06-01	5.35	5.52	5.52	5.35	155,086
2021-05-28	5.15	5.35	5.15	5.35	836,064
2021-05-27	5.75	5.90	5.10	5.15	1,592,599
2021-05-26	5.25	5.35	5.20	5.35	855,970
2021-05-25	5.55	5.55	5.25	5.25	490,900
2021-05-24	5.55	5.55	5.55	5.55	410,140
2021-05-21	5.40	5.55	5.40	5.55	942,103
2021-05-20	5.25	5.35	5.25	5.35	291,417
2021-05-19	5.30	5.30	5.25	5.25	123,355
2021-05-18	5.35	5.35	5.05	5.30	677,794
2021-05-17	5.60	5.60	5.35	5.35	644,594
2021-05-14	4.65	5.60	4.65	5.60	3,098,569
2021-05-13	4.95	4.95	4.65	4.65	290,772
2021-05-12	4.95	4.95	4.95	4.95	787,940
2021-05-11	4.95	4.95	4.90	4.95	155,002
2021-05-10	4.90	4.95	4.90	4.95	356,823
2021-05-07	4.65	4.90	4.65	4.90	760,583
2021-05-06	4.70	4.70	4.65	4.65	380,313
2021-05-05	4.90	4.90	4.70	4.70	678,282
2021-05-04	4.80	4.95	4.80	4.90	595,204

Share	Price	Change
Synthomer (SYNT)	97.00	40.78%
Seeing Machines (SEE)	4.15	23.88%
EnergyPathways (EPP)	6.60	21.1%
Headlam (HEAD)	44.80	16.97%
Pacsco Limited (PACS)	0.35	16.67%

Share	Price	Change
Genip Plc (GNIP)	6.85	-39.11%
B90 Holdings (B90)	1.95	-29.09%
Adm Energy (ADME)	0.025	-28.57%
Abrdn Property (API)	2.34	-16.13%
Proservice Bldg (PRO)	3.35	-15.16%

Share	Price	Volume
Premier African Minerals (PREM)	0.017	1,488,528,603
Quantum Helium (QHE)	0.03125	1,217,527,472
Tower Resources (TRP)	0.025	555,519,961
Active Energy (AEG)	0.1125	543,814,273
Lloyds (LLOY)	98.24	392,549,563