Brave Bison Share History

Brave Bison Share Price history. The following table shows end-of-day data BBSN historical share prices for Brave Bison, 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.

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

Date	Open	High	Low	Close	Volume
2026-04-14	78.50	78.50	77.00	78.50	46,860
2026-04-13	81.00	81.00	78.50	78.50	86,302
2026-04-10	75.50	84.50	75.50	81.00	349,319
2026-04-09	75.50	75.50	75.50	75.50	11,689
2026-04-08	74.00	75.50	74.00	75.50	108,122
2026-04-07	73.00	73.00	73.00	73.00	44,034
2026-04-06	73.00	73.00	73.00	73.00	0
2026-04-03	73.00	73.00	73.00	73.00	0
2026-04-02	73.50	73.50	73.00	73.00	99,158
2026-04-01	74.50	76.00	74.50	74.50	85,699
2026-03-31	74.50	74.50	74.50	74.50	30,559
2026-03-30	75.00	75.00	74.50	74.50	115,077
2026-03-27	75.00	75.00	75.00	75.00	119,761
2026-03-26	75.00	75.00	75.00	75.00	35,403
2026-03-25	74.50	75.00	74.50	75.00	16,557
2026-03-24	74.50	74.50	73.00	74.50	67,733
2026-03-23	71.00	73.00	73.00	73.00	157,657
2026-03-20	72.50	72.50	71.00	71.50	55,330
2026-03-19	75.00	75.00	72.50	72.50	55,562
2026-03-18	75.00	75.00	75.00	75.00	6,736
2026-03-17	75.00	75.00	74.00	75.00	22,973
2026-03-16	76.00	76.00	75.00	75.00	124,201
2026-03-13	76.00	76.00	76.00	76.00	14,730
2026-03-12	76.50	76.50	76.00	76.00	20,837
2026-03-11	76.00	76.50	76.00	76.50	29,252
2026-03-10	73.50	75.50	73.50	75.50	105,527
2026-03-09	74.50	74.50	71.50	73.00	145,376
2026-03-06	74.50	74.50	74.50	74.50	56,772
2026-03-05	72.50	73.50	72.50	73.50	144,276
2026-03-04	72.50	72.50	72.50	72.50	24,923
2026-03-03	73.00	73.50	71.00	73.00	142,801
2026-03-02	74.00	74.00	72.50	73.00	116,832
2026-02-27	74.50	74.50	73.50	74.00	86,656
2026-02-26	75.00	75.00	74.50	74.50	68,291
2026-02-25	75.50	75.50	75.00	75.00	31,630
2026-02-24	78.00	78.00	75.50	75.50	99,030
2026-02-23	78.00	78.00	78.00	78.00	11,082
2026-02-20	78.25	78.25	78.00	78.00	100,997
2026-02-19	78.25	78.25	78.25	78.25	50,951
2026-02-18	80.50	80.50	78.25	78.25	115,650
2026-02-17	82.00	82.50	80.50	80.50	112,788
2026-02-16	82.00	82.00	82.00	82.00	74,996
2026-02-13	80.50	82.50	80.50	82.00	163,615
2026-02-12	79.50	80.00	79.50	79.50	227,686
2026-02-11	81.50	81.50	79.50	79.50	169,721
2026-02-10	78.50	81.50	78.50	81.50	201,163
2026-02-09	75.75	79.00	77.00	78.50	220,118
2026-02-06	77.00	77.00	75.50	77.00	107,507
2026-02-05	76.80	77.00	76.80	77.00	100,546
2026-02-04	80.00	81.00	76.75	77.00	177,856
2026-02-03	80.00	81.00	79.50	81.00	92,247
2026-02-02	78.50	80.00	78.50	80.00	214,217
2026-01-30	79.00	79.00	78.50	78.50	54,207
2026-01-29	78.50	80.00	76.94	79.00	142,239
2026-01-28	78.50	78.50	78.50	78.50	94,352
2026-01-27	78.50	78.50	78.00	78.50	339,926
2026-01-26	72.25	79.50	73.50	78.50	451,525
2026-01-23	68.00	72.25	68.00	72.25	610,181
2026-01-22	68.50	68.50	67.00	68.00	191,815
2026-01-21	69.50	69.50	68.50	68.50	63,238
2026-01-20	70.00	70.00	69.00	69.50	77,681
2026-01-19	70.50	71.00	70.00	70.00	82,333
2026-01-16	71.00	71.00	71.00	71.00	48,223
2026-01-15	71.00	71.00	70.00	71.00	181,523
2026-01-14	72.00	71.50	71.50	71.50	331,179
2026-01-13	72.50	76.00	71.00	71.50	1,080,412
2026-01-12	69.75	69.75	69.75	69.75	58,800
2026-01-09	68.50	69.00	69.00	69.00	83,177
2026-01-08	67.50	67.50	67.50	67.50	184,725
2026-01-07	65.50	67.50	65.50	67.50	145,312
2026-01-06	65.00	66.10	65.00	66.10	284,632
2026-01-05	67.50	67.50	63.50	65.00	283,264
2026-01-02	69.50	69.50	67.50	67.50	159,442
2026-01-01	69.50	69.50	69.50	69.50	0
2025-12-31	69.50	69.50	69.50	69.50	27,168
2025-12-30	67.00	69.50	67.50	69.50	134,840
2025-12-29	67.00	67.00	67.00	67.00	44,465
2025-12-26	67.00	67.00	67.00	67.00	0
2025-12-25	67.00	67.00	67.00	67.00	0
2025-12-24	67.00	67.00	67.00	67.00	31,191
2025-12-23	67.00	67.50	67.00	67.00	152,042
2025-12-22	67.00	67.50	67.00	67.00	74,003
2025-12-19	67.00	67.00	67.00	67.00	73,351
2025-12-18	68.50	66.90	66.90	66.90	116,264
2025-12-17	66.50	68.50	67.00	68.50	84,808
2025-12-16	71.00	71.00	66.50	66.50	231,247
2025-12-15	73.50	73.50	71.00	71.00	46,270
2025-12-12	73.50	73.50	73.50	73.50	24,982
2025-12-11	73.50	73.50	73.50	73.50	16,932
2025-12-10	73.00	73.50	73.00	73.50	109,459
2025-12-09	74.00	74.00	73.00	73.00	111,762
2025-12-08	72.75	74.00	72.75	74.00	108,553
2025-12-05	72.75	72.75	72.75	72.75	151,636
2025-12-04	73.50	72.75	72.20	72.75	384,256
2025-12-03	78.50	78.50	73.50	73.50	265,333
2025-12-02	78.50	78.50	78.50	78.50	42,755
2025-12-01	79.50	79.50	78.50	78.50	39,333
2025-11-28	79.50	79.50	79.50	79.50	16,563
2025-11-27	78.50	79.50	78.50	79.50	145,119
2025-11-26	78.50	78.50	78.50	78.50	30,526
2025-11-25	78.50	78.50	78.50	78.50	6,681
2025-11-24	78.50	78.50	78.50	78.50	84,152
2025-11-21	78.50	78.50	78.50	78.50	17,148
2025-11-20	78.50	80.00	78.50	80.00	49,704
2025-11-19	78.50	78.50	78.00	78.50	95,472
2025-11-18	79.00	79.00	78.50	78.50	80,889
2025-11-17	80.00	80.00	79.50	79.50	81,494
2025-11-14	81.00	81.00	80.00	80.00	21,447
2025-11-13	81.00	81.00	81.00	81.00	15,500
2025-11-12	78.50	81.00	78.50	81.00	50,072
2025-11-11	78.50	78.50	78.50	78.50	56,278
2025-11-10	81.50	81.50	78.50	78.50	200,051
2025-11-07	82.50	83.00	81.50	81.50	162,889
2025-11-06	82.50	82.50	81.00	82.50	139,612
2025-11-05	80.50	82.25	80.50	82.25	142,509
2025-11-04	80.00	80.50	79.50	80.50	151,082
2025-11-03	82.00	82.00	80.00	80.00	317,199
2025-10-31	81.00	81.00	81.00	81.00	19,551
2025-10-30	81.00	81.00	81.00	81.00	48,062
2025-10-29	82.00	82.00	80.00	81.00	121,658
2025-10-28	79.50	82.00	79.50	82.00	286,468
2025-10-27	79.50	79.80	79.00	79.50	105,640
2025-10-24	80.00	80.00	79.50	79.50	96,318
2025-10-23	80.00	80.00	80.00	80.00	68,919
2025-10-22	80.50	80.50	79.50	80.00	108,042
2025-10-21	81.00	81.00	78.40	80.50	144,697
2025-10-20	81.00	81.00	81.00	81.00	106,495
2025-10-17	83.00	82.00	80.00	81.00	293,931
2025-10-16	84.00	84.00	83.50	84.00	4,975,643
2025-10-15	84.00	84.00	84.00	84.00	139,163
2025-10-14	83.00	84.00	83.00	84.00	157,246
2025-10-13	89.50	90.00	81.50	83.00	325,309
2025-10-10	84.75	89.50	84.00	89.50	292,995
2025-10-09	88.00	87.50	84.75	84.75	202,553
2025-10-08	88.75	88.75	88.00	88.00	204,397
2025-10-07	91.00	90.50	88.00	88.75	278,982
2025-10-06	88.50	93.00	90.50	90.50	1,020,822
2025-10-03	85.50	88.50	86.00	88.50	526,484
2025-10-02	81.50	85.50	80.50	85.00	200,570
2025-10-01	80.50	81.75	80.50	81.50	127,709
2025-09-30	80.00	80.50	80.00	80.50	107,556
2025-09-29	80.50	83.64	80.00	80.00	107,479
2025-09-26	78.50	80.40	80.40	80.40	378,558
2025-09-25	78.50	78.00	78.00	78.00	131,053
2025-09-24	78.50	80.50	78.50	78.50	57,178
2025-09-23	79.50	79.50	79.00	79.00	101,324
2025-09-22	76.00	82.50	79.00	79.00	248,260
2025-09-19	79.50	79.50	74.50	76.00	197,179
2025-09-18	81.50	82.00	79.00	79.50	123,739
2025-09-17	80.50	82.50	80.50	81.50	137,786
2025-09-16	80.50	83.50	80.50	80.50	238,885
2025-09-15	77.50	83.00	77.50	82.50	550,977
2025-09-12	72.00	78.50	75.00	76.50	554,035
2025-09-11	71.00	73.50	69.00	73.50	1,121,939
2025-09-10	61.00	64.75	62.00	64.75	141,630
2025-09-09	60.75	61.00	60.75	61.00	120,186
2025-09-08	60.50	59.50	59.50	60.75	93,441
2025-09-05	60.50	60.50	60.50	60.50	70,197
2025-09-04	60.50	60.50	60.50	60.50	15,659
2025-09-03	60.50	60.50	60.50	60.50	55,912
2025-09-02	60.50	60.50	60.50	60.50	51,876
2025-09-01	60.50	61.00	61.00	61.00	66,946
2025-08-29	62.50	62.50	58.50	60.00	220,784
2025-08-28	65.00	65.00	62.50	62.50	82,020
2025-08-27	66.00	66.00	65.00	65.00	57,952
2025-08-26	66.00	66.00	66.00	66.00	186,511
2025-08-25	66.00	66.00	66.00	66.00	0
2025-08-22	66.00	66.00	66.00	66.00	17,967
2025-08-21	66.50	66.50	66.00	66.00	19,370
2025-08-20	66.50	66.50	66.50	66.50	22,717
2025-08-19	67.00	67.00	67.00	67.00	75,252
2025-08-18	66.50	68.00	66.50	67.50	88,937
2025-08-15	67.00	67.00	66.50	66.50	46,945
2025-08-14	67.00	67.00	65.00	67.00	92,943
2025-08-13	67.00	67.00	63.70	65.00	50,153
2025-08-12	67.00	67.00	67.00	67.00	85,104
2025-08-11	66.50	67.00	66.50	67.00	157,525
2025-08-08	66.50	66.50	66.50	66.50	123,835
2025-08-07	66.50	66.50	66.50	66.50	21,184
2025-08-06	68.50	68.50	66.50	66.50	89,019
2025-08-05	66.00	68.50	67.00	68.50	130,858
2025-08-04	66.00	66.00	66.00	66.00	21,513
2025-08-01	66.00	66.00	66.00	66.00	52,705
2025-07-31	66.00	66.00	62.72	66.00	95,467
2025-07-30	65.00	65.00	65.00	65.00	63,355
2025-07-29	67.00	67.00	65.00	65.00	79,228
2025-07-28	67.00	67.00	67.00	67.00	150,237
2025-07-25	67.50	67.50	67.00	67.00	163,253
2025-07-24	66.00	67.50	66.00	67.50	233,893
2025-07-23	67.50	68.00	65.50	66.00	156,316
2025-07-22	68.50	68.50	67.50	67.50	110,883
2025-07-21	64.00	70.00	68.50	68.50	363,828
2025-07-18	63.00	64.00	63.00	64.00	93,830
2025-07-17	63.00	63.00	63.00	63.00	99,197
2025-07-16	60.50	65.00	63.80	63.80	199,644
2025-07-15	62.00	62.00	58.50	60.50	3,651,036
2025-07-14	3.25	3.34	3.15	3.15	3,571,896
2025-07-11	3.30	3.34	3.34	3.34	4,112,556
2025-07-10	3.45	3.60	3.30	3.30	3,868,579
2025-07-09	3.40	3.50	3.40	3.50	4,494,851
2025-07-08	3.35	3.50	3.35	3.40	5,657,506
2025-07-07	3.05	3.20	2.90	3.20	8,458,199
2025-07-04	2.95	3.10	2.95	3.05	2,139,734
2025-07-03	3.00	3.00	2.95	2.95	146,339,198
2025-07-02	3.00	3.20	3.00	3.00	1,050,713
2025-07-01	3.10	3.10	3.00	3.00	3,544,781
2025-06-30	3.15	3.36	3.10	3.10	3,067,927
2025-06-27	2.95	3.30	3.30	3.30	2,937,932
2025-06-26	2.90	3.10	2.95	3.10	6,431,081
2025-06-25	2.70	3.10	2.96	2.96	58,460,208
2025-06-24	2.90	3.10	3.10	3.10	3,174,794
2025-06-23	2.90	2.90	2.85	2.90	1,747,892
2025-06-20	2.90	3.00	2.90	2.90	1,211,087
2025-06-19	2.90	2.96	2.96	2.96	2,417,185
2025-06-18	2.80	3.10	2.80	2.90	8,396,806
2025-06-17	2.75	2.80	2.75	2.80	915,938
2025-06-16	2.65	2.76	2.75	2.75	3,744,875
2025-06-13	2.75	2.75	2.65	2.65	2,068,313
2025-06-12	2.75	2.75	2.75	2.75	805,900
2025-06-11	2.80	2.80	2.75	2.75	1,438,965
2025-06-10	2.80	2.80	2.80	2.80	1,840,462
2025-06-09	2.70	2.85	2.70	2.80	4,839,315
2025-06-06	2.60	2.70	2.60	2.70	2,044,517
2025-06-05	2.60	2.60	2.60	2.60	2,756,471
2025-06-04	2.55	2.70	2.70	2.70	3,897,690
2025-06-03	2.60	2.60	2.60	2.60	796,087
2025-06-02	2.60	2.60	2.60	2.60	1,687,598
2025-05-30	2.50	2.60	2.50	2.60	2,805,506
2025-05-29	2.55	2.55	2.50	2.50	467,943
2025-05-28	2.65	2.65	2.55	2.55	3,792,791
2025-05-27	2.55	2.55	2.55	2.55	1,643,570
2025-05-26	2.53	2.53	2.53	2.53	0
2025-05-23	2.55	2.55	2.55	2.55	359,823
2025-05-22	2.55	2.55	2.55	2.55	459,445
2025-05-21	2.55	2.55	2.55	2.55	1,160,256
2025-05-20	2.60	2.60	2.55	2.55	965,183
2025-05-19	2.55	2.60	2.55	2.60	797,121
2025-05-16	2.60	2.70	2.55	2.55	3,212,609
2025-05-15	2.60	2.60	2.60	2.60	1,243,055
2025-05-14	2.60	2.60	2.60	2.60	859,439
2025-05-13	2.60	2.60	2.60	2.60	1,426,992
2025-05-12	2.55	2.66	2.58	2.58	3,068,809
2025-05-09	2.70	2.70	2.50	2.55	5,974,542
2025-05-08	2.55	2.55	2.50	2.55	2,073,639
2025-05-07	2.55	2.55	2.46	2.55	175,704
2025-05-06	2.55	2.55	2.55	2.55	373,355
2025-05-05	2.58	2.58	2.58	2.58	0
2025-05-02	2.55	2.55	2.55	2.55	178,957
2025-05-01	2.60	2.60	2.55	2.55	1,541,331
2025-04-30	2.60	2.60	2.60	2.60	3,357,296
2025-04-29	2.55	2.60	2.55	2.60	933,343
2025-04-28	2.55	2.55	2.55	2.55	871,089
2025-04-25	2.65	2.65	2.55	2.55	1,328,649
2025-04-24	2.65	2.65	2.65	2.65	2,418,473
2025-04-23	2.65	2.75	2.65	2.65	3,396,730
2025-04-22	2.55	2.65	2.55	2.65	2,021,101
2025-04-21	2.55	2.55	2.55	2.55	0
2025-04-18	2.55	2.55	2.55	2.55	0
2025-04-17	2.55	2.55	2.55	2.55	261,042
2025-04-16	2.55	2.55	2.55	2.55	510,466
2025-04-15	2.55	2.55	2.55	2.55	248,520
2025-04-14	2.55	2.55	2.55	2.55	538,309
2025-04-11	2.60	2.60	2.55	2.55	2,754,421
2025-04-10	2.50	2.65	2.50	2.60	4,125,748
2025-04-09	2.40	2.40	2.30	2.30	3,490,219
2025-04-08	2.25	2.45	2.25	2.45	3,726,630
2025-04-07	2.35	2.35	2.15	2.25	2,523,367
2025-04-04	2.45	2.50	2.33	2.35	1,304,305
2025-04-03	2.45	2.45	2.45	2.45	386,341
2025-04-02	2.50	2.50	2.45	2.45	3,363,535
2025-04-01	2.50	2.50	2.40	2.50	3,663,174
2025-03-31	2.48	2.48	2.48	2.48	770,000
2025-03-28	2.45	2.48	2.45	2.48	1,168,567
2025-03-27	2.50	2.50	2.45	2.45	3,384,107
2025-03-26	2.50	2.50	2.50	2.50	504,661
2025-03-25	2.50	2.50	2.50	2.50	308,866
2025-03-24	2.50	2.50	2.50	2.50	96,382
2025-03-21	2.50	2.50	2.50	2.50	416,433
2025-03-20	2.50	2.50	2.50	2.50	59,308
2025-03-19	2.50	2.50	2.50	2.50	10,000
2025-03-18	2.50	2.50	2.35	2.50	374,334
2025-03-17	2.55	2.55	2.50	2.50	534,242
2025-03-14	2.55	2.55	2.55	2.55	320,857
2025-03-13	2.53	2.55	2.53	2.55	554,524
2025-03-12	2.53	2.53	2.53	2.53	314,000
2025-03-11	2.53	2.60	2.60	2.60	919,176
2025-03-10	2.53	2.53	2.53	2.53	472,160
2025-03-07	2.55	2.55	2.53	2.53	1,193,967
2025-03-06	2.50	2.55	2.50	2.55	85,302
2025-03-05	2.45	2.50	2.45	2.50	1,235,279
2025-03-04	2.45	2.45	2.45	2.45	2,267,387
2025-03-03	2.45	2.45	2.45	2.45	60,921
2025-02-28	2.45	2.45	2.45	2.45	1,042,526
2025-02-27	2.55	2.55	2.45	2.45	3,935,242
2025-02-26	2.55	2.55	2.55	2.55	118,984
2025-02-25	2.60	2.60	2.55	2.55	308,207
2025-02-24	2.65	2.65	2.60	2.60	848,542
2025-02-21	2.65	2.65	2.65	2.65	475,908
2025-02-20	2.60	2.65	2.60	2.65	217,222
2025-02-19	2.73	2.73	2.60	2.60	2,137,589
2025-02-18	2.73	2.73	2.73	2.73	618,200
2025-02-17	2.75	2.75	2.73	2.73	1,311,089
2025-02-14	2.65	2.86	2.86	2.86	3,397,444
2025-02-13	2.68	2.68	2.65	2.65	1,535,767
2025-02-12	2.53	2.68	2.53	2.68	2,427,956
2025-02-11	2.53	2.53	2.53	2.53	1,211,480
2025-02-10	2.50	2.55	2.50	2.53	2,173,031
2025-02-07	2.45	2.50	2.50	2.50	1,862,716
2025-02-06	2.43	2.45	2.43	2.45	551,686
2025-02-05	2.38	2.45	2.38	2.43	1,444,148
2025-02-04	2.25	2.47	2.33	2.38	2,157,145
2025-02-03	2.25	2.25	2.23	2.25	3,154,740
2025-01-31	2.25	2.25	2.25	2.25	151,729
2025-01-30	2.25	2.25	2.25	2.25	192,259
2025-01-29	2.25	2.25	2.25	2.25	63,689
2025-01-28	2.25	2.25	2.25	2.25	829,116
2025-01-27	2.28	2.40	2.15	2.25	5,538,328
2025-01-24	2.18	2.18	2.18	2.18	443,294
2025-01-23	2.23	2.23	2.18	2.18	2,731,524
2025-01-22	2.25	2.25	2.23	2.23	329,952
2025-01-21	2.15	2.25	2.15	2.25	1,967,880
2025-01-20	2.18	2.20	2.18	2.20	1,051,151
2025-01-17	2.10	2.18	2.10	2.18	500,098
2025-01-16	2.15	2.15	2.08	2.10	4,279,462
2025-01-15	2.20	2.25	2.15	2.15	2,811,489
2025-01-14	2.23	2.20	2.15	2.20	573,366
2025-01-13	2.33	2.20	2.20	2.20	4,094,720
2025-01-10	2.30	2.35	2.30	2.33	1,655,582
2025-01-09	2.23	2.30	2.23	2.30	1,096,101
2025-01-08	2.08	2.28	2.28	2.28	4,537,072
2025-01-07	2.05	2.08	2.05	2.08	1,890,660
2025-01-06	2.05	2.05	2.05	2.05	646,239
2025-01-03	2.08	2.10	2.10	2.10	2,197,920
2025-01-02	2.08	2.13	2.08	2.08	858,179
2025-01-01	2.08	2.08	2.08	2.08	0
2024-12-31	2.03	2.08	2.03	2.08	28,614
2024-12-30	2.08	2.08	2.08	2.08	1,507,102
2024-12-27	2.08	2.08	1.96	2.08	204,289
2024-12-26	2.08	2.08	2.08	2.08	0
2024-12-25	2.08	2.08	2.08	2.08	0
2024-12-24	2.13	2.13	2.08	2.08	278,836
2024-12-23	2.15	2.15	2.13	2.13	603,766
2024-12-20	2.15	2.15	2.15	2.15	0
2024-12-19	2.15	2.15	2.15	2.15	1,008,046
2024-12-18	2.15	2.15	2.13	2.15	949,792
2024-12-17	2.15	2.15	2.15	2.15	633,330
2024-12-16	2.15	2.15	2.15	2.15	92,454
2024-12-13	2.28	2.28	2.15	2.15	2,193,863
2024-12-12	2.23	2.28	2.23	2.28	246,245
2024-12-11	2.30	2.30	2.23	2.23	1,919,034
2024-12-10	2.23	2.30	2.23	2.30	1,493,683
2024-12-09	2.23	2.24	2.15	2.23	3,766,754
2024-12-06	2.23	2.23	2.18	2.18	1,621,600
2024-12-05	2.18	2.23	2.18	2.23	553,195
2024-12-04	2.15	2.18	2.15	2.18	795,218
2024-12-03	2.15	2.15	2.15	2.15	878,747
2024-12-02	2.15	2.15	2.15	2.15	34,954
2024-11-29	2.15	2.20	2.15	2.15	136,950
2024-11-28	2.15	2.15	2.15	2.15	48,737
2024-11-27	2.23	2.23	2.15	2.15	2,578,078
2024-11-26	2.10	2.25	2.20	2.23	5,074,759
2024-11-25	2.10	2.10	2.10	2.10	4,954,412
2024-11-22	2.10	2.10	2.10	2.10	0
2024-11-21	2.05	2.13	2.05	2.10	2,289,288
2024-11-20	2.00	2.05	2.00	2.05	1,727,335
2024-11-19	2.00	2.00	2.00	2.00	1,159,310
2024-11-18	2.03	2.03	2.00	2.00	3,237,291
2024-11-15	1.98	2.03	1.98	2.03	1,212,072
2024-11-14	1.98	1.98	1.98	1.98	609,337
2024-11-13	1.98	1.98	1.91	1.98	2,409,362
2024-11-12	2.00	2.00	1.98	1.98	1,259,515
2024-11-11	2.15	2.15	2.00	2.00	1,347,910
2024-11-08	2.13	2.15	2.13	2.15	1,406,935
2024-11-07	2.13	2.13	2.13	2.13	120,443
2024-11-06	2.08	2.13	2.08	2.13	580,014
2024-11-05	2.00	2.00	2.00	2.00	1,038,559
2024-11-04	1.98	2.00	1.98	2.00	61,796
2024-11-01	1.98	1.98	1.98	1.98	476,276
2024-10-31	1.98	1.98	1.98	1.98	7,108,595
2024-10-30	1.95	2.08	1.95	1.98	2,142,593
2024-10-29	1.95	2.05	1.95	1.95	4,008,160
2024-10-28	2.08	2.08	1.95	1.95	4,986,690
2024-10-25	2.08	2.10	2.05	2.08	850,566
2024-10-24	2.08	2.08	2.05	2.08	141,927
2024-10-23	2.08	2.08	2.08	2.08	224,857
2024-10-22	2.15	2.15	2.08	2.08	1,091,185
2024-10-21	2.13	2.15	2.13	2.15	1,153,165
2024-10-18	2.15	2.15	2.06	2.13	1,572,348
2024-10-17	2.15	2.15	2.15	2.15	807,104
2024-10-16	2.15	2.15	2.13	2.15	2,550,421
2024-10-15	2.25	2.25	2.15	2.15	800,530
2024-10-14	2.25	2.25	2.25	2.25	50,150
2024-10-11	2.25	2.25	2.25	2.25	165,990
2024-10-10	2.25	2.25	2.25	2.25	68,797
2024-10-09	2.25	2.25	2.25	2.25	32,920
2024-10-08	2.25	2.25	2.25	2.25	831,922
2024-10-07	2.25	2.25	2.25	2.25	234,015
2024-10-04	2.25	2.25	2.25	2.25	241,282
2024-10-03	2.25	2.25	2.25	2.25	1,010,139
2024-10-02	2.28	2.28	2.25	2.25	963,562
2024-10-01	2.28	2.28	2.28	2.28	174,889
2024-09-30	2.25	2.28	2.25	2.28	1,216,057
2024-09-27	2.25	2.25	2.25	2.25	268,081
2024-09-26	2.25	2.30	2.30	2.30	503,294
2024-09-25	2.25	2.25	2.25	2.25	224,491
2024-09-24	2.25	2.25	2.25	2.25	989,627
2024-09-23	2.30	2.30	2.25	2.25	559,116
2024-09-20	2.30	2.30	2.30	2.30	648,525
2024-09-19	2.30	2.30	2.30	2.30	645,981
2024-09-18	2.30	2.30	2.30	2.30	384,160
2024-09-17	2.33	2.33	2.30	2.30	610,666
2024-09-16	2.38	2.38	2.30	2.33	2,288,755
2024-09-13	2.43	2.43	2.38	2.38	1,238,641
2024-09-12	2.43	2.43	2.43	2.43	308,220
2024-09-11	2.45	2.45	2.43	2.43	1,123,913
2024-09-10	2.53	2.53	2.43	2.45	2,971,153
2024-09-09	2.60	2.73	2.35	2.53	10,941,987
2024-09-06	2.25	2.55	2.25	2.55	3,221,804
2024-09-05	2.30	2.35	2.28	2.28	1,638,705
2024-09-04	2.30	2.30	2.30	2.30	1,040,999
2024-09-03	2.30	2.30	2.16	2.30	567,349
2024-09-02	2.30	2.30	2.30	2.30	643,326
2024-08-30	2.30	2.30	2.30	2.30	1,247,096
2024-08-29	2.30	2.30	2.30	2.30	390,449
2024-08-28	2.30	2.30	2.30	2.30	922,127
2024-08-27	2.30	2.30	2.30	2.30	310,370
2024-08-26	2.30	2.30	2.30	2.30	0
2024-08-23	2.30	2.30	2.30	2.30	119,022
2024-08-22	2.30	2.30	2.30	2.30	685,595
2024-08-21	2.28	2.30	2.28	2.30	662,684
2024-08-20	2.15	2.28	2.15	2.28	1,736,394
2024-08-19	2.15	2.20	2.15	2.15	2,552,074
2024-08-16	2.25	2.25	2.15	2.15	2,761,463
2024-08-15	2.23	2.25	2.16	2.25	510,647
2024-08-14	2.33	2.33	2.23	2.23	2,372,721
2024-08-13	2.30	2.33	2.30	2.33	1,061,414
2024-08-12	2.30	2.30	2.30	2.30	261,542
2024-08-09	2.28	2.30	2.28	2.30	698,708
2024-08-08	2.28	2.28	2.28	2.28	320,867
2024-08-07	2.30	2.30	2.28	2.28	1,202,720
2024-08-06	2.30	2.30	2.30	2.30	185,063
2024-08-05	2.45	2.45	2.30	2.30	2,266,646
2024-08-02	2.40	2.45	2.40	2.45	2,402,085
2024-08-01	2.30	2.40	2.30	2.40	2,035,751
2024-07-31	2.30	2.30	2.30	2.30	789,132
2024-07-30	2.25	2.30	2.25	2.30	2,069,840
2024-07-29	2.33	2.33	2.25	2.25	2,397,829
2024-07-26	2.45	2.45	2.33	2.33	1,169,249
2024-07-25	2.45	2.45	2.45	2.45	387,000
2024-07-24	2.58	2.58	2.45	2.45	1,981,640
2024-07-23	2.58	2.58	2.35	2.58	3,587,919
2024-07-22	2.32	2.65	2.28	2.65	8,344,348
2024-07-19	2.28	2.28	2.25	2.28	86,039
2024-07-18	2.28	2.28	2.28	2.28	81,969
2024-07-17	2.33	2.33	2.28	2.28	349,612
2024-07-16	2.25	2.33	2.25	2.33	2,697,504
2024-07-15	2.45	2.45	2.20	2.20	3,388,357
2024-07-12	2.48	2.40	2.40	2.40	452,084
2024-07-11	2.50	2.50	2.48	2.48	2,748,564
2024-07-10	2.50	2.50	2.50	2.50	542,282
2024-07-09	2.50	2.50	2.45	2.50	116,770
2024-07-08	2.45	2.50	2.45	2.50	3,079,935
2024-07-05	2.50	2.50	2.50	2.50	96,713
2024-07-04	2.50	2.50	2.50	2.50	200,000
2024-07-03	2.55	2.55	2.48	2.50	683,314
2024-07-02	2.55	2.55	2.55	2.55	161,642
2024-07-01	2.55	2.55	2.55	2.55	15,000
2024-06-28	2.55	2.55	2.55	2.55	91,871
2024-06-27	2.55	2.55	2.55	2.55	368,764
2024-06-26	2.55	2.55	2.55	2.55	1,003,079
2024-06-25	2.65	2.65	2.55	2.55	438,809
2024-06-24	2.65	2.65	2.50	2.50	676,122
2024-06-21	2.70	2.55	2.55	2.55	370,152
2024-06-20	2.65	2.70	2.65	2.70	552,129
2024-06-19	2.63	2.65	2.63	2.65	414,672
2024-06-18	2.58	2.63	2.58	2.63	6,429,829
2024-06-17	2.55	2.58	2.55	2.58	755,431
2024-06-14	2.53	2.60	2.53	2.60	923,762
2024-06-13	2.53	2.60	2.53	2.53	467,470
2024-06-12	2.43	2.53	2.43	2.53	645,685
2024-06-11	2.43	2.43	2.43	2.43	34,995
2024-06-10	2.45	2.45	2.43	2.43	121,426
2024-06-07	2.45	2.45	2.45	2.45	4,440,909
2024-06-06	2.45	2.45	2.45	2.45	2,315,604
2024-06-05	2.45	2.45	2.45	2.45	471,229
2024-06-04	2.45	2.45	2.45	2.45	4,810,753
2024-06-03	2.45	2.45	2.45	2.45	2,525,902
2024-05-31	2.43	2.45	2.43	2.45	1,995,287
2024-05-30	2.38	2.43	2.38	2.43	814,822
2024-05-29	2.45	2.45	2.35	2.38	1,754,392
2024-05-28	2.48	2.48	2.45	2.45	958,692
2024-05-27	2.48	2.48	2.48	2.48	0
2024-05-24	2.50	2.50	2.48	2.48	1,735,593
2024-05-23	2.60	2.60	2.45	2.48	2,768,426
2024-05-22	2.60	2.60	2.60	2.60	216,074
2024-05-21	2.60	2.60	2.60	2.60	535,490
2024-05-20	2.60	2.73	2.60	2.60	2,127,594
2024-05-17	2.50	2.60	2.60	2.60	1,579,740
2024-05-16	2.48	2.50	2.45	2.50	3,774,412
2024-05-15	2.48	2.48	2.48	2.48	2,360,091
2024-05-14	2.53	2.60	2.48	2.53	49,157,775
2024-05-13	2.48	2.55	2.45	2.53	19,058,290
2024-05-10	2.53	2.55	2.53	2.53	4,743,956
2024-05-09	2.53	2.55	2.48	2.53	3,645,653
2024-05-08	2.53	2.55	2.53	2.55	1,892,821
2024-05-07	2.53	2.53	2.53	2.53	1,925,356
2024-05-06	2.53	2.53	2.53	2.53	0
2024-05-03	2.53	2.53	2.50	2.53	7,005,608
2024-05-02	2.58	2.58	2.53	2.53	535,072
2024-05-01	2.60	2.60	2.58	2.58	1,135,905
2024-04-30	2.53	2.65	2.53	2.60	3,596,444
2024-04-29	2.53	2.53	2.53	2.53	3,663,248
2024-04-26	2.58	2.58	2.53	2.53	5,791,488
2024-04-25	2.55	2.58	2.54	2.54	4,545,043
2024-04-24	2.53	2.55	2.53	2.55	1,478,444
2024-04-23	2.50	2.53	2.50	2.53	2,949,567
2024-04-22	2.85	2.85	2.35	2.50	12,033,869
2024-04-19	2.80	2.83	2.80	2.83	839,159
2024-04-18	2.80	2.80	2.80	2.80	361,781
2024-04-17	2.80	2.80	2.80	2.80	550,538
2024-04-16	2.55	2.80	2.55	2.80	1,906,724
2024-04-15	2.55	2.55	2.55	2.55	544,975
2024-04-12	2.58	2.58	2.55	2.55	533,966
2024-04-11	2.73	2.73	2.58	2.58	2,080,347
2024-04-10	2.50	2.60	2.60	2.60	2,271,409
2024-04-09	2.55	2.55	2.45	2.50	992,069
2024-04-08	2.63	2.63	2.55	2.55	553,977
2024-04-05	2.65	2.64	2.64	2.64	463,246
2024-04-04	2.58	2.65	2.58	2.65	1,205,123
2024-04-03	2.48	2.58	2.48	2.58	880,128
2024-04-02	2.35	2.48	2.35	2.48	817,180
2024-04-01	2.44	2.44	2.44	2.44	0
2024-03-29	2.44	2.44	2.44	2.44	0
2024-03-28	2.28	2.44	2.44	2.44	1,837,708
2024-03-27	2.30	2.30	2.28	2.28	1,269,283
2024-03-26	2.40	2.30	2.18	2.30	1,270,489
2024-03-25	2.40	2.31	2.31	2.31	305,770
2024-03-22	2.40	2.31	2.31	2.31	619,907
2024-03-21	2.40	2.40	2.30	2.40	3,534,247
2024-03-20	2.30	2.40	2.30	2.40	2,797,667
2024-03-19	2.33	2.30	2.30	2.30	399,822
2024-03-18	2.39	2.45	2.30	2.33	1,001,925
2024-03-15	2.45	2.45	2.45	2.45	720,342
2024-03-14	2.50	2.50	2.45	2.45	395,724
2024-03-13	2.50	2.50	2.50	2.50	436,141
2024-03-12	2.50	2.50	2.35	2.50	295,900
2024-03-11	2.50	2.50	2.50	2.50	322,890
2024-03-08	2.45	2.50	2.45	2.50	1,003,720
2024-03-07	2.45	2.45	2.45	2.45	1,302,691
2024-03-06	2.35	2.45	2.35	2.45	2,324,339
2024-03-05	2.58	2.58	2.35	2.35	1,778,034
2024-03-04	2.73	2.73	2.58	2.58	682,947
2024-03-01	2.73	2.73	2.70	2.73	145,650
2024-02-29	2.73	2.73	2.65	2.73	817,712
2024-02-28	2.75	2.75	2.73	2.73	1,081,711
2024-02-27	2.80	2.80	2.75	2.75	1,873,825
2024-02-26	2.75	2.80	2.75	2.80	1,325,737
2024-02-23	2.75	2.75	2.65	2.75	904,012
2024-02-22	2.88	2.88	2.75	2.75	1,025,286
2024-02-21	2.78	2.88	2.78	2.88	1,100,701
2024-02-20	2.78	2.78	2.78	2.78	674,006
2024-02-19	2.75	2.78	2.75	2.78	187,702
2024-02-16	2.78	2.78	2.75	2.75	1,236,331
2024-02-15	2.73	2.85	2.73	2.78	2,840,294
2024-02-14	2.60	2.73	2.60	2.73	3,221,065
2024-02-13	2.73	2.60	2.58	2.58	62,444,407
2024-02-12	2.53	2.60	2.53	2.60	983,352
2024-02-09	2.68	2.68	2.45	2.53	4,485,013
2024-02-08	2.70	2.70	2.68	2.68	890,923
2024-02-07	2.75	2.78	2.70	2.70	1,703,386
2024-02-06	2.68	2.78	2.68	2.75	1,840,328
2024-02-05	2.60	2.90	2.60	2.70	4,469,177
2024-02-02	2.50	2.83	2.50	2.60	4,538,244
2024-02-01	2.30	2.53	2.30	2.50	2,952,466
2024-01-31	2.25	2.30	2.25	2.30	236,185
2024-01-30	2.25	2.25	2.23	2.25	1,005,043
2024-01-29	2.35	2.35	2.25	2.25	801,488
2024-01-26	2.35	2.40	2.35	2.35	988,925
2024-01-25	2.15	2.40	2.10	2.40	3,994,346
2024-01-24	2.16	2.23	2.10	2.15	2,969,140
2024-01-23	2.05	2.23	2.05	2.23	10,273,162
2024-01-22	1.85	1.85	1.85	1.85	1,686,888
2024-01-19	1.85	1.85	1.85	1.85	1,204,997
2024-01-18	2.05	2.05	1.85	1.85	2,839,138
2024-01-17	2.13	2.13	2.05	2.05	868,092
2024-01-16	2.05	2.13	2.05	2.13	4,210,814
2024-01-15	2.05	2.05	2.05	2.05	293,024
2024-01-12	2.05	2.05	2.05	2.05	480,236
2024-01-11	2.05	2.05	2.05	2.05	294,748
2024-01-10	2.05	2.05	2.03	2.05	2,481,920
2024-01-09	2.05	2.05	2.05	2.05	1,023,533
2024-01-08	2.10	2.10	2.05	2.05	652,770
2024-01-05	2.15	2.15	2.10	2.10	1,984,868
2024-01-04	2.15	2.15	2.10	2.15	128,573
2024-01-03	2.15	2.15	2.10	2.15	2,282,171
2024-01-02	2.10	2.15	2.06	2.15	1,079,294
2024-01-01	2.15	2.15	2.15	2.15	0
2023-12-29	2.15	2.15	2.15	2.15	1,338,123
2023-12-28	2.10	2.15	2.00	2.15	2,231,443
2023-12-27	2.05	2.10	2.05	2.10	370,043
2023-12-26	2.05	2.05	2.05	2.05	0
2023-12-25	2.05	2.05	2.05	2.05	0
2023-12-22	2.05	2.05	2.05	2.05	0
2023-12-21	1.96	2.05	1.96	2.05	1,052,369
2023-12-20	2.05	2.05	1.90	1.90	467,422
2023-12-19	1.93	2.05	1.93	2.05	1,938,152
2023-12-18	2.10	2.10	2.05	2.05	1,460,184
2023-12-15	2.10	2.20	2.00	2.20	184,315
2023-12-14	2.03	2.10	2.03	2.10	926,452
2023-12-13	2.00	2.03	2.00	2.03	392,993
2023-12-12	1.88	2.00	1.88	2.00	1,151,648
2023-12-11	1.88	1.88	1.88	1.88	1,949,585
2023-12-08	1.85	1.88	1.85	1.88	1,579,309
2023-12-07	1.85	1.85	1.85	1.85	2,180,329
2023-12-06	1.85	1.85	1.85	1.85	2,802,964
2023-12-05	1.85	1.85	1.85	1.85	844,682
2023-12-04	1.85	1.85	1.85	1.85	3,228,022
2023-12-01	2.00	2.00	1.83	1.85	3,632,722
2023-11-30	2.08	2.08	1.95	2.00	1,426,934
2023-11-29	2.03	2.13	2.00	2.08	2,955,281
2023-11-28	2.03	2.03	2.03	2.03	199,141
2023-11-27	2.03	2.03	2.03	2.03	1,850,615
2023-11-24	2.10	2.10	2.03	2.03	639,647
2023-11-23	2.08	2.10	2.08	2.10	2,037,581
2023-11-22	2.03	2.08	2.03	2.08	4,123,634
2023-11-21	1.98	2.05	1.98	2.03	4,020,223
2023-11-20	1.85	1.98	1.85	1.98	1,353,373
2023-11-17	1.85	1.85	1.85	1.85	438,628
2023-11-16	1.93	1.95	1.85	1.85	2,900,170
2023-11-15	1.80	1.88	1.80	1.88	3,029,464
2023-11-14	1.78	1.80	1.73	1.80	5,292,944
2023-11-13	1.60	1.78	1.60	1.78	5,718,396
2023-11-10	1.65	1.65	1.53	1.53	1,584,683
2023-11-09	1.68	1.60	1.60	1.65	569,508
2023-11-08	1.65	1.60	1.60	1.60	495,266
2023-11-07	1.68	1.68	1.60	1.65	284,247
2023-11-06	1.65	1.68	1.65	1.68	636,646
2023-11-03	1.65	1.74	1.74	1.74	1,137,214
2023-11-02	1.65	1.68	1.65	1.65	821,460
2023-11-01	1.65	1.65	1.65	1.65	520,556
2023-10-31	1.70	1.70	1.65	1.65	330,825
2023-10-30	1.75	1.75	1.70	1.75	40,729
2023-10-27	1.75	1.80	1.75	1.75	595,597
2023-10-26	1.75	1.75	1.75	1.75	305,683
2023-10-25	1.68	1.80	1.68	1.75	2,028,935
2023-10-24	1.63	1.68	1.63	1.68	2,643,021
2023-10-23	1.65	1.65	1.55	1.63	3,951,033
2023-10-20	1.58	1.68	1.58	1.65	4,348,308
2023-10-19	1.85	1.85	1.53	1.85	7,292,708
2023-10-18	1.90	1.85	1.80	1.85	1,197,560
2023-10-17	1.90	1.90	1.90	1.90	1,000
2023-10-16	1.95	1.95	1.90	1.90	3,201,514
2023-10-13	1.90	1.95	1.90	1.95	1,029,671
2023-10-12	1.85	1.85	1.85	1.85	1,626,832
2023-10-11	1.83	1.85	1.83	1.85	971,619
2023-10-10	1.80	1.83	1.75	1.83	2,604,330
2023-10-09	1.85	1.85	1.80	1.80	1,135,222
2023-10-06	1.85	1.85	1.84	1.84	1,642,118
2023-10-05	2.05	2.05	1.73	1.85	12,338,634
2023-10-04	2.15	2.15	2.05	2.05	904,110
2023-10-03	2.15	2.15	2.15	2.15	399,109
2023-10-02	2.25	2.25	2.15	2.15	472,053
2023-09-29	2.13	2.15	2.13	2.15	3,246,014
2023-09-28	2.25	2.25	2.10	2.13	3,142,485
2023-09-27	2.25	2.25	2.25	2.25	654,852
2023-09-26	2.25	2.25	2.25	2.25	1,544,605
2023-09-25	2.25	2.25	2.25	2.25	2,030,025
2023-09-22	2.25	2.25	2.25	2.25	2,885,484
2023-09-21	2.25	2.25	2.25	2.25	2,914,172
2023-09-20	2.30	2.30	2.23	2.25	12,106,279
2023-09-19	2.43	2.35	2.30	2.30	4,106,218
2023-09-18	2.43	2.43	2.43	2.43	2,643,682
2023-09-15	2.43	2.43	2.38	2.43	1,688,682
2023-09-14	2.38	2.43	2.40	2.43	2,195,652
2023-09-13	2.43	2.40	2.38	2.38	4,621,961
2023-09-12	2.40	2.43	2.38	2.43	870,080
2023-09-11	2.40	2.40	2.40	2.40	246,714
2023-09-08	2.40	2.40	2.40	2.40	750,249
2023-09-07	2.45	2.45	2.40	2.40	1,153,422
2023-09-06	2.45	2.45	2.45	2.45	422,909
2023-09-05	2.45	2.45	2.45	2.45	373,123
2023-09-04	2.45	2.45	2.35	2.45	374,365
2023-09-01	2.40	2.45	2.40	2.45	2,531,803
2023-08-31	2.38	2.40	2.38	2.40	312,979
2023-08-30	2.38	2.38	2.38	2.38	1,090,000
2023-08-29	2.38	2.38	2.38	2.38	704,509
2023-08-28	2.38	2.38	2.38	2.38	0
2023-08-25	2.38	2.38	2.38	2.38	167,368
2023-08-24	2.38	2.38	2.38	2.38	323,853
2023-08-23	2.38	2.38	2.38	2.38	4,293,835
2023-08-22	2.38	2.38	2.38	2.38	1,119,784
2023-08-21	2.40	2.40	2.35	2.38	344,061
2023-08-18	2.40	2.40	2.35	2.35	1,297,761
2023-08-17	2.40	2.40	2.40	2.40	454,613
2023-08-16	2.40	2.40	2.40	2.40	1,240,768
2023-08-15	2.35	2.55	2.35	2.40	7,838,778
2023-08-14	2.35	2.35	2.35	2.35	1,054,141
2023-08-11	2.31	2.33	2.31	2.33	3,030,306
2023-08-10	2.35	2.35	2.35	2.35	1,253,757
2023-08-09	2.35	2.40	2.35	2.35	124,335
2023-08-08	2.35	2.36	2.35	2.35	1,272,167
2023-08-07	2.38	2.38	2.35	2.35	656,893
2023-08-04	2.35	2.38	2.35	2.38	673,374
2023-08-03	2.35	2.35	2.35	2.35	382,686
2023-08-02	2.35	2.35	2.35	2.35	656,742
2023-08-01	2.35	2.35	2.35	2.35	892,500
2023-07-31	2.35	2.35	2.33	2.35	2,210,770
2023-07-28	2.38	2.38	2.35	2.35	1,394,848
2023-07-27	2.40	2.40	2.38	2.38	1,109,588
2023-07-26	2.40	2.40	2.40	2.40	336,262
2023-07-25	2.40	2.40	2.35	2.40	2,484,503
2023-07-24	2.40	2.40	2.40	2.40	3,539,764
2023-07-21	2.40	2.40	2.40	2.40	1,397,275
2023-07-20	2.40	2.40	2.40	2.40	1,239,102
2023-07-19	2.38	2.40	2.38	2.40	843,900
2023-07-18	2.38	2.38	2.38	2.38	775,365
2023-07-17	2.40	2.40	2.38	2.38	1,010,408
2023-07-14	2.38	2.40	2.38	2.40	1,390,048
2023-07-13	2.38	2.38	2.38	2.38	2,087,130
2023-07-12	2.45	2.45	2.38	2.38	934,369
2023-07-11	2.45	2.45	2.45	2.45	649,098
2023-07-10	2.45	2.45	2.45	2.45	94,394
2023-07-07	2.40	2.45	2.40	2.45	1,805,738
2023-07-06	2.48	2.48	2.45	2.45	1,481,902
2023-07-05	2.48	2.48	2.48	2.48	1,764,146
2023-07-04	2.48	2.48	2.45	2.48	640,073
2023-07-03	2.48	2.48	2.48	2.48	477,546
2023-06-30	2.48	2.48	2.48	2.48	727,219
2023-06-29	2.48	2.48	2.48	2.48	122,842
2023-06-28	2.45	2.48	2.45	2.48	775,050
2023-06-27	2.45	2.45	2.45	2.45	763,288
2023-06-26	2.43	2.48	2.43	2.45	4,259,824
2023-06-23	2.43	2.43	2.38	2.38	1,870,480
2023-06-22	2.45	2.45	2.43	2.43	149,904
2023-06-21	2.43	2.45	2.40	2.45	2,738,584
2023-06-20	2.35	2.40	2.35	2.40	1,801,724
2023-06-19	2.38	2.38	2.35	2.38	1,743,465
2023-06-16	2.38	2.38	2.38	2.38	290,630
2023-06-15	2.38	2.38	2.38	2.38	49,573
2023-06-14	2.40	2.45	2.35	2.38	3,276,896
2023-06-13	2.35	2.35	2.35	2.35	1,184,599
2023-06-12	2.33	2.35	2.33	2.35	1,513,608
2023-06-09	2.35	2.35	2.33	2.33	851,785
2023-06-08	2.35	2.35	2.35	2.35	204,805
2023-06-07	2.38	2.38	2.38	2.38	1,018,110
2023-06-06	2.40	2.40	2.38	2.38	888,108
2023-06-05	2.35	2.40	2.35	2.40	1,868,267
2023-06-02	2.35	2.35	2.35	2.35	391,308
2023-06-01	2.35	2.35	2.35	2.35	1,435,661
2023-05-31	2.38	2.38	2.35	2.35	1,550,448
2023-05-30	2.35	2.38	2.35	2.38	1,951,907
2023-05-29	2.35	2.35	2.35	2.35	0
2023-05-26	2.43	2.35	2.35	2.35	2,887,317
2023-05-25	2.43	2.43	2.43	2.43	569,288
2023-05-24	2.40	2.43	2.40	2.43	1,055,415
2023-05-23	2.45	2.45	2.40	2.40	2,340,387
2023-05-22	2.48	2.48	2.45	2.45	692,642
2023-05-19	2.35	2.50	2.35	2.48	3,237,276
2023-05-18	2.43	2.43	2.33	2.35	4,269,813
2023-05-17	2.45	2.45	2.43	2.43	1,402,365
2023-05-16	2.60	2.60	2.35	2.45	7,190,831
2023-05-15	2.75	2.75	2.60	2.60	2,564,984
2023-05-12	2.75	2.75	2.75	2.75	558,221
2023-05-11	2.60	2.80	2.60	2.75	5,480,190
2023-05-10	2.60	2.65	2.60	2.60	3,203,678
2023-05-09	2.48	2.63	2.48	2.60	2,611,699
2023-05-08	2.48	2.48	2.48	2.48	0
2023-05-05	2.40	2.48	2.40	2.48	14,379,449
2023-05-04	2.35	2.40	2.40	2.40	3,470,368
2023-05-03	2.68	2.48	2.28	2.35	9,480,211
2023-05-02	2.70	2.70	2.68	2.68	2,771,602
2023-05-01	2.70	2.70	2.70	2.70	0
2023-04-28	2.73	2.73	2.70	2.70	2,576,003
2023-04-27	3.05	3.05	2.55	2.70	16,085,801
2023-04-26	3.00	3.08	3.00	3.00	1,881,829
2023-04-25	2.95	3.00	2.95	3.00	2,285,207
2023-04-24	2.95	2.95	2.95	2.95	1,117,039
2023-04-21	2.98	2.98	2.95	2.95	1,156,327
2023-04-20	3.00	3.00	2.98	2.98	1,706,739
2023-04-19	3.03	3.08	3.03	3.05	1,925,548
2023-04-18	2.98	2.98	2.98	2.98	673,523
2023-04-17	2.98	2.98	2.98	2.98	572,870
2023-04-14	2.95	2.98	2.93	2.98	2,044,442
2023-04-13	2.90	3.00	2.95	2.95	3,287,757
2023-04-12	2.88	2.90	2.88	2.90	331,436
2023-04-11	2.88	2.88	2.88	2.88	1,367,754
2023-04-10	2.88	2.88	2.88	2.88	0
2023-04-07	2.88	2.88	2.88	2.88	0
2023-04-06	2.90	2.90	2.88	2.88	3,349,108
2023-04-05	2.90	2.93	2.90	2.90	2,949,121
2023-04-04	2.90	2.93	2.90	2.90	2,286,868
2023-04-03	2.85	2.90	2.85	2.90	693,889
2023-03-31	2.50	3.00	2.50	2.85	8,446,196
2023-03-30	2.50	2.50	2.50	2.50	1,558,862
2023-03-29	2.55	2.55	2.45	2.50	2,628,163
2023-03-28	2.55	2.55	2.55	2.55	856,866
2023-03-27	2.55	2.55	2.54	2.55	2,215,211
2023-03-24	2.55	2.55	2.55	2.55	308,641
2023-03-23	2.55	2.55	2.55	2.55	1,136,154
2023-03-22	2.60	2.54	2.54	2.54	1,158,011
2023-03-21	2.60	2.60	2.60	2.60	1,142,475
2023-03-20	2.60	2.60	2.60	2.60	1,604,221
2023-03-17	2.56	2.60	2.56	2.60	748,619
2023-03-16	2.60	2.60	2.60	2.60	2,985,862
2023-03-15	2.60	2.60	2.60	2.60	1,549,944
2023-03-14	2.60	2.60	2.60	2.60	1,137,025
2023-03-13	2.65	2.65	2.55	2.60	2,477,966
2023-03-10	2.70	2.70	2.55	2.65	3,097,884
2023-03-09	2.65	2.70	2.65	2.70	10,570,552
2023-03-08	2.75	2.65	2.60	2.65	3,114,406
2023-03-07	2.80	2.80	2.75	2.75	2,125,042
2023-03-06	2.75	2.85	2.75	2.80	3,532,633
2023-03-03	2.75	2.78	2.78	2.78	1,580,651
2023-03-02	2.80	2.80	2.75	2.75	3,006,344
2023-03-01	2.80	2.86	2.86	2.86	2,352,125
2023-02-28	2.80	2.70	2.70	2.70	1,724,567
2023-02-27	2.85	2.80	2.80	2.80	1,104,675
2023-02-24	2.80	2.85	2.80	2.85	1,562,001
2023-02-23	2.80	2.80	2.80	2.80	1,668,716
2023-02-22	3.00	3.00	2.80	2.80	4,673,178
2023-02-21	3.05	3.05	3.05	3.05	2,869,017
2023-02-20	3.05	2.98	2.98	2.98	2,876,016
2023-02-17	3.10	3.10	3.00	3.05	3,470,650
2023-02-16	3.10	3.10	3.05	3.10	6,017,690
2023-02-15	3.05	3.15	2.95	3.10	18,690,958
2023-02-14	2.85	3.05	2.88	3.00	26,638,589
2023-02-13	2.80	2.90	2.80	2.85	32,684,408
2023-02-10	2.75	2.75	2.74	2.75	1,469,386
2023-02-09	2.80	2.80	2.80	2.80	1,645,379
2023-02-08	2.75	2.80	2.75	2.80	3,838,021
2023-02-07	2.70	2.80	2.70	2.75	6,921,625
2023-02-06	2.60	2.64	2.64	2.64	11,270,066
2023-02-03	2.50	2.66	2.60	2.60	28,002,387
2023-02-02	2.65	2.65	2.65	2.65	926,088
2023-02-01	2.70	2.70	2.65	2.65	451,231
2023-01-31	2.85	2.85	2.70	2.70	663,862
2023-01-30	2.85	2.90	2.85	2.85	2,398,619
2023-01-27	2.80	2.85	2.70	2.85	1,702,593
2023-01-26	2.50	2.85	2.70	2.80	4,196,300
2023-01-25	2.45	2.50	2.45	2.50	19,501
2023-01-24	2.50	2.50	2.50	2.50	326,342
2023-01-23	2.50	2.50	2.50	2.50	1,597,870
2023-01-20	2.50	2.50	2.50	2.50	1,857,396
2023-01-19	2.50	2.50	2.50	2.50	1,862,241
2023-01-18	2.50	2.55	2.50	2.50	984,972
2023-01-17	2.60	2.60	2.50	2.55	2,573,561
2023-01-16	2.40	2.60	2.40	2.60	6,317,695
2023-01-13	2.35	2.35	2.35	2.35	52,195
2023-01-12	2.30	2.35	2.30	2.35	1,542,863
2023-01-11	2.30	2.30	2.30	2.30	1,260,990
2023-01-10	2.30	2.30	2.30	2.30	628,606
2023-01-09	2.50	2.50	2.30	2.30	2,415,737
2023-01-06	2.30	2.50	2.30	2.50	4,410,556
2023-01-05	2.25	2.30	2.25	2.30	802,403
2023-01-04	2.25	2.30	2.25	2.25	1,545,256
2023-01-03	2.25	2.25	2.25	2.25	1,768,891
2023-01-02	2.25	2.25	2.25	2.25	0
2022-12-30	2.25	2.30	2.12	2.25	686,960
2022-12-29	2.16	2.25	2.16	2.16	178,669
2022-12-28	2.25	2.25	2.25	2.25	851,501
2022-12-27	2.25	2.25	2.25	2.25	0
2022-12-26	2.25	2.25	2.25	2.25	0
2022-12-23	2.25	2.25	2.25	2.25	374,851
2022-12-22	2.25	2.25	2.25	2.25	3,472
2022-12-21	2.25	2.25	2.25	2.25	27,989
2022-12-20	2.30	2.30	2.25	2.25	440,369
2022-12-19	2.15	2.30	2.15	2.30	1,254,493
2022-12-16	2.15	2.15	2.15	2.15	484,027
2022-12-15	2.25	2.25	2.15	2.15	410,841
2022-12-14	2.25	2.25	2.25	2.25	530,420
2022-12-13	2.25	2.25	2.25	2.25	190,000
2022-12-12	2.20	2.25	2.20	2.25	338,751
2022-12-09	2.20	2.20	2.20	2.20	28,363
2022-12-08	2.20	2.20	2.20	2.20	3,154
2022-12-07	2.20	2.20	2.20	2.20	458
2022-12-06	2.20	2.20	2.20	2.20	16,240,521
2022-12-05	2.20	2.20	2.20	2.20	560,272
2022-12-02	2.20	2.20	2.20	2.20	370,061
2022-12-01	2.20	2.20	2.20	2.20	313,336
2022-11-30	2.20	2.20	2.20	2.20	139,560
2022-11-29	2.30	2.30	2.20	2.20	622,103
2022-11-28	2.30	2.30	2.30	2.30	455,670
2022-11-25	2.30	2.30	2.30	2.30	19,459
2022-11-24	2.30	2.30	2.30	2.30	804,312
2022-11-23	2.30	2.30	2.30	2.30	262,997
2022-11-22	2.35	2.35	2.30	2.30	618,992
2022-11-21	2.30	2.35	2.30	2.35	330,178
2022-11-18	2.30	2.30	2.30	2.30	0
2022-11-17	2.30	2.30	2.30	2.30	210,380
2022-11-16	2.45	2.50	2.30	2.30	2,756,105
2022-11-15	2.35	2.50	2.35	2.45	1,998,794
2022-11-14	2.25	2.36	2.35	2.35	2,336,312
2022-11-11	2.20	2.25	2.20	2.25	1,297,363
2022-11-10	2.25	2.25	2.20	2.20	435,378
2022-11-09	2.25	2.25	2.25	2.25	1,079,372
2022-11-08	2.20	2.25	2.20	2.25	2,087,394
2022-11-07	2.10	2.30	2.10	2.20	3,252,386
2022-11-04	2.05	2.10	2.05	2.10	382,799
2022-11-03	2.05	2.05	2.05	2.05	20,000
2022-11-02	2.10	2.10	2.05	2.05	340,209
2022-11-01	2.20	2.20	2.10	2.10	1,015,811
2022-10-31	2.10	2.20	2.10	2.20	702,171
2022-10-28	2.00	2.10	1.95	2.10	1,118,578
2022-10-27	1.95	2.00	1.95	2.00	4,944,555
2022-10-26	1.95	1.95	1.95	1.95	2,449,374
2022-10-25	1.95	1.95	1.95	1.95	110,073
2022-10-24	1.95	1.95	1.95	1.95	602,207
2022-10-21	2.00	2.00	1.95	1.95	250,250
2022-10-20	1.95	1.95	1.95	1.95	739,491
2022-10-19	1.95	1.95	1.95	1.95	11,000
2022-10-18	2.00	2.00	1.95	1.95	1,653,503
2022-10-17	1.95	2.05	1.95	2.00	1,382,971
2022-10-14	1.95	1.98	1.95	1.95	650,322
2022-10-13	1.95	2.00	2.00	2.00	594,491
2022-10-12	2.15	2.15	1.95	1.95	1,601,408
2022-10-11	2.15	2.15	2.15	2.15	10,164
2022-10-10	2.15	2.24	2.15	2.15	1,319,746
2022-10-07	2.10	2.10	2.10	2.10	1,011,768
2022-10-06	2.10	2.10	2.10	2.10	897,537
2022-10-05	2.00	2.10	2.00	2.10	1,627,222
2022-10-04	1.93	2.05	1.93	2.00	4,904,826
2022-10-03	1.93	1.92	1.92	1.93	2,053,815
2022-09-30	1.88	1.93	1.88	1.93	2,102,317
2022-09-29	1.93	1.93	1.88	1.88	1,122,234
2022-09-28	1.93	1.93	1.93	1.93	542,263
2022-09-27	1.93	1.93	1.93	1.93	505,005
2022-09-26	1.90	1.95	1.90	1.95	1,795,126
2022-09-23	2.00	2.10	1.83	1.90	13,948,324
2022-09-22	2.25	2.25	2.00	2.00	6,651,881
2022-09-21	2.15	2.15	2.05	2.10	1,454,269
2022-09-20	2.25	2.25	2.15	2.15	2,006,222
2022-09-19	2.25	2.25	2.25	2.25	0
2022-09-16	2.45	2.45	2.25	2.25	2,132,545
2022-09-15	2.35	2.45	2.30	2.45	3,252,255
2022-09-14	2.30	2.35	2.30	2.35	394,671
2022-09-13	2.25	2.30	2.25	2.30	580,460
2022-09-12	2.15	2.25	2.15	2.25	510,232
2022-09-09	2.15	2.20	2.15	2.15	640,005
2022-09-08	2.00	2.15	2.00	2.15	651,624
2022-09-07	2.00	2.00	2.00	2.00	162,125
2022-09-06	2.00	2.00	2.00	2.00	11,957
2022-09-05	2.00	2.00	2.00	2.00	406,533
2022-09-02	2.00	2.00	2.00	2.00	241,040
2022-09-01	2.00	2.00	2.00	2.00	771,577
2022-08-31	1.95	2.00	1.95	2.00	1,160,860
2022-08-30	2.05	2.05	1.90	1.95	2,066,418
2022-08-29	2.05	2.05	2.05	2.05	0
2022-08-26	2.05	2.05	2.05	2.05	73,446
2022-08-25	2.05	2.05	2.05	2.05	119,956
2022-08-24	2.05	2.05	2.05	2.05	524,139
2022-08-23	2.05	2.05	2.05	2.05	92,592
2022-08-22	2.05	2.05	2.05	2.05	1,166,484
2022-08-19	2.20	2.20	2.05	2.05	1,916,738
2022-08-18	2.20	2.20	2.20	2.20	1,565,719
2022-08-17	1.95	2.20	1.95	2.20	3,328,408
2022-08-16	2.10	2.10	1.95	1.95	927,880
2022-08-15	2.20	2.20	2.10	2.10	2,023,426
2022-08-12	2.20	2.20	2.20	2.20	1,332,555
2022-08-11	2.20	2.20	2.20	2.20	315,587
2022-08-10	2.20	2.20	2.20	2.20	630,766
2022-08-09	2.20	2.20	2.20	2.20	881,620
2022-08-08	2.35	2.35	2.15	2.20	1,446,829
2022-08-05	2.20	2.40	2.20	2.35	3,884,137
2022-08-04	2.10	2.26	2.15	2.20	4,210,230
2022-08-03	2.05	2.22	2.22	2.10	1,056,410
2022-08-02	1.98	2.05	1.98	2.05	7,839,653
2022-08-01	2.00	1.92	1.92	1.92	8,817,785
2022-07-29	2.05	1.98	1.98	1.98	2,661,110
2022-07-28	2.15	2.16	2.00	2.05	2,881,871
2022-07-27	2.20	2.20	2.15	2.15	3,561,582
2022-07-26	2.20	2.20	2.12	2.12	819,850
2022-07-25	2.20	2.25	2.20	2.20	3,610,409
2022-07-22	2.25	2.30	2.20	2.20	4,334,182
2022-07-21	2.25	2.39	2.25	2.25	2,949,800
2022-07-20	2.15	2.15	2.10	2.15	1,256,621
2022-07-19	2.20	2.20	2.15	2.15	354,813
2022-07-18	2.15	2.20	2.15	2.20	1,784,374
2022-07-15	2.10	2.10	2.10	2.10	102,368
2022-07-14	2.15	2.15	2.10	2.10	184,418
2022-07-13	2.10	2.15	2.10	2.15	179,645
2022-07-12	2.20	2.20	2.05	2.10	2,863,371
2022-07-11	2.15	2.20	2.20	2.20	7,493,318
2022-07-08	1.85	2.20	1.85	2.15	6,828,861
2022-07-07	1.90	1.90	1.85	1.85	160,061
2022-07-06	1.85	1.90	1.85	1.90	756,069
2022-07-05	1.90	1.90	1.85	1.85	845,552
2022-07-04	1.90	1.88	1.88	1.90	119,978
2022-07-01	1.95	1.95	1.80	1.90	1,005,779
2022-06-30	1.95	1.95	1.80	1.95	85,000
2022-06-29	1.85	2.00	1.85	1.95	1,605,294
2022-06-28	1.73	1.80	1.73	1.80	672,944
2022-06-27	1.70	1.73	1.70	1.73	2,886,325
2022-06-24	1.70	1.70	1.70	1.70	50,000
2022-06-23	1.73	1.73	1.70	1.70	650,364
2022-06-22	1.70	1.80	1.70	1.73	4,785,889
2022-06-21	1.70	1.70	1.70	1.70	105,249
2022-06-20	1.70	1.70	1.70	1.70	247,746
2022-06-17	1.68	1.70	1.68	1.70	358,108
2022-06-16	1.80	1.80	1.68	1.68	712,726
2022-06-15	1.85	1.85	1.80	1.80	1,980,655
2022-06-14	1.85	1.85	1.85	1.85	92,541
2022-06-13	1.85	1.85	1.85	1.85	63,990
2022-06-10	1.90	1.90	1.85	1.85	2,507,292
2022-06-09	1.90	1.90	1.90	1.90	726,115
2022-06-08	1.85	1.85	1.85	1.85	2,556,860
2022-06-07	1.80	1.85	1.75	1.75	3,822,634
2022-06-06	1.75	1.80	1.75	1.80	7,084,886
2022-06-03	1.70	1.70	1.70	1.70	0
2022-06-02	1.70	1.70	1.70	1.70	0
2022-06-01	1.70	1.65	1.65	1.70	271,662
2022-05-31	1.70	1.70	1.70	1.70	1,212,002
2022-05-30	1.73	1.73	1.70	1.70	4,231,289
2022-05-27	1.73	1.73	1.73	1.73	3,554,492
2022-05-26	1.73	1.73	1.73	1.73	1,688,045
2022-05-25	1.73	1.73	1.73	1.73	1,255,333
2022-05-24	1.75	1.75	1.73	1.73	1,127,321
2022-05-23	1.73	1.75	1.73	1.75	1,991,476
2022-05-20	1.73	1.73	1.73	1.73	405,356
2022-05-19	1.73	1.73	1.73	1.73	55,000
2022-05-18	1.73	1.73	1.73	1.73	826,153
2022-05-17	1.73	1.73	1.70	1.73	111,229
2022-05-16	1.73	1.73	1.73	1.73	195,837
2022-05-13	1.70	1.78	1.70	1.73	2,282,602
2022-05-12	1.60	1.70	1.60	1.70	626,559
2022-05-11	1.78	1.60	1.60	1.60	17,994,520
2022-05-10	1.73	1.85	1.73	1.78	31,431,899
2022-05-09	1.80	1.80	1.73	1.73	548,889
2022-05-06	1.80	1.80	1.80	1.80	87,646
2022-05-05	1.80	1.80	1.80	1.80	235,775
2022-05-04	1.80	1.80	1.76	1.80	337,931
2022-05-03	1.78	1.80	1.78	1.80	3,121,807
2022-05-02	1.82	1.82	1.82	1.82	0
2022-04-29	1.78	1.82	1.82	1.82	1,215,607
2022-04-28	1.78	2.05	1.78	1.78	7,383,559
2022-04-27	1.80	1.80	1.80	1.80	258,422
2022-04-26	1.75	1.80	1.75	1.80	4,562,401
2022-04-25	1.75	1.75	1.75	1.75	1,020,856
2022-04-22	1.70	1.75	1.70	1.75	5,385,142
2022-04-21	1.70	1.70	1.70	1.70	0
2022-04-20	1.70	1.70	1.70	1.70	191,821
2022-04-19	1.70	1.70	1.60	1.70	100,729
2022-04-18	1.70	1.70	1.70	1.70	0
2022-04-15	1.70	1.70	1.70	1.70	0
2022-04-14	1.70	1.70	1.70	1.70	307,850
2022-04-13	1.70	1.70	1.70	1.70	270,369
2022-04-12	1.70	1.70	1.60	1.70	600,685
2022-04-11	1.65	1.60	1.60	1.65	295,941
2022-04-08	1.70	1.70	1.65	1.65	327,988
2022-04-07	1.70	1.70	1.70	1.70	66,644
2022-04-06	1.70	1.70	1.70	1.70	947,007
2022-04-05	1.68	1.70	1.68	1.70	293,516
2022-04-04	1.68	1.68	1.68	1.68	588
2022-04-01	1.68	1.68	1.68	1.68	1,200,000
2022-03-31	1.65	1.68	1.65	1.68	182,460
2022-03-30	1.65	1.65	1.65	1.65	1,154,014
2022-03-29	1.68	1.68	1.65	1.65	1,040,500
2022-03-28	1.65	1.68	1.65	1.68	306,906
2022-03-25	1.65	1.65	1.65	1.65	44,705
2022-03-24	1.65	1.65	1.65	1.65	162,455
2022-03-23	1.60	1.65	1.60	1.65	100,100
2022-03-22	1.60	1.60	1.60	1.60	0
2022-03-21	1.60	1.60	1.50	1.60	232,332
2022-03-18	1.55	1.60	1.55	1.60	1,725,383
2022-03-17	1.60	1.60	1.55	1.55	5,164,499
2022-03-16	1.60	1.60	1.60	1.60	19,834
2022-03-15	1.60	1.60	1.60	1.60	120,000
2022-03-14	1.60	1.60	1.60	1.60	133,521
2022-03-11	1.60	1.60	1.60	1.60	15,032
2022-03-10	1.60	1.60	1.60	1.60	548,123
2022-03-09	1.60	1.60	1.60	1.60	484,026
2022-03-08	1.58	1.60	1.50	1.60	600,100
2022-03-07	1.63	1.63	1.58	1.58	241,540
2022-03-04	1.70	1.70	1.63	1.63	1,767,917
2022-03-03	1.75	1.75	1.70	1.70	94,015
2022-03-02	1.75	1.75	1.75	1.75	414,506
2022-03-01	1.70	1.75	1.70	1.75	2,056,111
2022-02-28	1.70	1.70	1.70	1.70	384,902
2022-02-25	1.68	1.75	1.68	1.75	3,758,311
2022-02-24	1.65	1.60	1.60	1.60	2,651,408
2022-02-23	1.60	1.70	1.60	1.65	1,524,548
2022-02-22	1.60	1.60	1.55	1.60	2,653,629
2022-02-21	1.75	1.78	1.65	1.65	2,242,702
2022-02-18	1.75	1.75	1.70	1.75	278,383
2022-02-17	1.83	1.83	1.75	1.75	850,027
2022-02-16	1.83	1.83	1.83	1.83	196,245
2022-02-15	1.83	1.83	1.83	1.83	500,377
2022-02-14	1.83	1.83	1.83	1.83	2,045,327
2022-02-11	1.83	1.83	1.83	1.83	794,509
2022-02-10	1.90	1.83	1.80	1.83	5,269,346
2022-02-09	1.85	1.90	1.85	1.90	1,186,523
2022-02-08	1.75	1.85	1.75	1.75	2,629,968
2022-02-07	1.68	1.75	1.68	1.75	5,012,572
2022-02-04	1.73	1.73	1.68	1.68	942,717
2022-02-03	1.90	1.90	1.73	1.73	2,147,377
2022-02-02	1.85	1.90	1.85	1.90	1,876,528
2022-02-01	1.70	1.85	1.70	1.85	1,541,027
2022-01-31	1.70	1.70	1.70	1.70	492,982
2022-01-28	1.70	1.70	1.70	1.70	94,094
2022-01-27	1.70	1.70	1.70	1.70	497,134
2022-01-26	1.60	1.70	1.60	1.70	2,942,134
2022-01-25	1.60	1.60	1.60	1.60	11,500
2022-01-24	1.75	1.75	1.60	1.60	4,000,472
2022-01-21	1.85	1.75	1.75	1.75	5,480,212
2022-01-20	1.73	2.10	1.73	1.85	9,534,924
2022-01-19	1.45	1.60	1.45	1.60	2,236,788
2022-01-18	1.45	1.45	1.45	1.45	252,760
2022-01-17	1.45	1.45	1.45	1.45	848,632
2022-01-14	1.45	1.45	1.45	1.45	948,070
2022-01-13	1.45	1.45	1.45	1.45	1,080,000
2022-01-12	1.45	1.45	1.45	1.45	229,143
2022-01-11	1.45	1.45	1.43	1.45	10,242
2022-01-10	1.45	1.45	1.45	1.45	208,602
2022-01-07	1.48	1.48	1.45	1.45	473,355
2022-01-06	1.55	1.55	1.48	1.48	863,145
2022-01-05	1.43	1.55	1.43	1.55	2,161,577
2022-01-04	1.43	1.49	1.49	1.43	1,265,032
2022-01-03	1.43	1.43	1.43	1.43	0
2021-12-31	1.43	1.43	1.43	1.43	20,267
2021-12-30	1.43	1.43	1.43	1.43	39,435
2021-12-29	1.43	1.43	1.43	1.43	1,865,000
2021-12-28	1.43	1.43	1.43	1.43	0
2021-12-27	1.43	1.43	1.43	1.43	0
2021-12-24	1.43	1.43	1.43	1.43	0
2021-12-23	1.43	1.43	1.43	1.43	1,885
2021-12-22	1.43	1.43	1.43	1.43	312,431
2021-12-21	1.43	1.43	1.43	1.43	580,000
2021-12-20	1.43	1.43	1.43	1.43	1,195,061
2021-12-17	1.43	1.43	1.43	1.43	156,237
2021-12-16	1.43	1.43	1.43	1.43	103,128
2021-12-15	1.43	1.43	1.43	1.43	80,000
2021-12-14	1.43	1.43	1.43	1.43	94,454
2021-12-13	1.38	1.43	1.38	1.43	727,569
2021-12-10	1.38	1.38	1.38	1.38	3,157,030
2021-12-09	1.38	1.38	1.38	1.38	3,044,129
2021-12-08	1.35	1.38	1.35	1.38	1,267,319
2021-12-07	1.33	1.35	1.33	1.35	4,327,439
2021-12-06	1.33	1.33	1.33	1.33	112,086
2021-12-03	1.33	1.33	1.33	1.33	0
2021-12-02	1.33	1.33	1.33	1.33	1,000,000
2021-12-01	1.33	1.33	1.33	1.33	124,058
2021-11-30	1.35	1.35	1.33	1.33	156,976
2021-11-29	1.38	1.38	1.33	1.35	1,297,554
2021-11-26	1.38	1.38	1.38	1.38	105,796
2021-11-25	1.38	1.38	1.38	1.38	31,841
2021-11-24	1.38	1.38	1.38	1.38	125,408
2021-11-23	1.38	1.38	1.38	1.38	221,909
2021-11-22	1.38	1.38	1.38	1.38	2,489,245
2021-11-19	1.38	1.38	1.38	1.38	0
2021-11-18	1.38	1.38	1.38	1.38	768,680
2021-11-17	1.43	1.43	1.38	1.38	1,550,160
2021-11-16	1.43	1.43	1.43	1.43	0
2021-11-15	1.43	1.43	1.43	1.43	437,444
2021-11-12	1.40	1.45	1.40	1.43	568,783
2021-11-11	1.35	1.40	1.35	1.40	7,808,525
2021-11-10	1.35	1.35	1.35	1.35	1,964,438
2021-11-09	1.40	1.40	1.35	1.35	495,810
2021-11-08	1.40	1.40	1.40	1.40	510,709
2021-11-05	1.35	1.40	1.35	1.40	4,285,034
2021-11-04	1.38	1.36	1.36	1.36	5,145,784
2021-11-03	1.45	1.45	1.35	1.38	2,862,735
2021-11-02	1.45	1.45	1.45	1.45	1,041,782
2021-11-01	1.45	1.45	1.43	1.45	2,052,394
2021-10-29	1.50	1.50	1.45	1.45	1,010,844
2021-10-28	1.45	1.50	1.45	1.50	1,633,672
2021-10-27	1.48	1.48	1.45	1.45	465,100
2021-10-26	1.55	1.55	1.48	1.48	919,231
2021-10-25	1.50	1.60	1.50	1.55	3,104,867
2021-10-22	1.53	1.55	1.55	1.55	1,083,313
2021-10-21	1.53	1.53	1.53	1.53	837,360
2021-10-20	1.53	1.53	1.53	1.53	100,000
2021-10-19	1.53	1.53	1.53	1.53	106,003
2021-10-18	1.53	1.53	1.50	1.53	84,264
2021-10-15	1.53	1.53	1.53	1.53	321,958
2021-10-14	1.53	1.53	1.53	1.53	21,586
2021-10-13	1.53	1.50	1.50	1.50	39,666
2021-10-12	1.63	1.63	1.53	1.53	1,473,695
2021-10-11	1.63	1.63	1.63	1.63	863,433
2021-10-08	1.63	1.63	1.58	1.63	591,633
2021-10-07	1.63	1.65	1.63	1.63	1,121,013
2021-10-06	1.63	1.63	1.58	1.63	4,601
2021-10-05	1.63	1.63	1.63	1.63	17,500
2021-10-04	1.63	1.63	1.63	1.63	243,156
2021-10-01	1.63	1.63	1.63	1.63	32,636
2021-09-30	1.63	1.63	1.63	1.63	1,000,000
2021-09-29	1.63	1.63	1.63	1.63	1,249,722
2021-09-28	1.65	1.65	1.60	1.63	147,784
2021-09-27	1.70	1.70	1.60	1.65	824,670
2021-09-24	1.70	1.70	1.70	1.70	738,074
2021-09-23	1.70	1.70	1.70	1.70	1,011,110
2021-09-22	1.60	1.70	1.60	1.70	2,987,345
2021-09-21	1.55	1.60	1.55	1.60	154,728
2021-09-20	1.65	1.65	1.55	1.55	468,115
2021-09-17	1.65	1.65	1.65	1.65	0
2021-09-16	1.65	1.65	1.65	1.65	290,000
2021-09-15	1.68	1.68	1.65	1.65	572,284
2021-09-14	1.65	1.68	1.65	1.68	983,120
2021-09-13	1.65	1.65	1.65	1.65	421,472
2021-09-10	1.70	1.70	1.65	1.65	700,155
2021-09-09	1.70	1.70	1.70	1.70	6,806
2021-09-08	1.70	1.70	1.60	1.70	28,089
2021-09-07	1.70	1.70	1.70	1.70	23,454
2021-09-06	1.70	1.70	1.70	1.70	302,880
2021-09-03	1.65	1.70	1.60	1.70	948,637
2021-09-02	1.65	1.65	1.65	1.65	0
2021-09-01	1.65	1.60	1.60	1.60	87,071
2021-08-31	1.65	1.65	1.65	1.65	1,785,075
2021-08-30	1.65	1.65	1.65	1.65	0
2021-08-27	1.65	1.65	1.65	1.65	335,170
2021-08-26	1.65	1.65	1.65	1.65	150,000
2021-08-25	1.65	1.65	1.65	1.65	352,946
2021-08-24	1.65	1.65	1.65	1.65	13,111
2021-08-23	1.65	1.65	1.65	1.65	39,794
2021-08-20	1.68	1.68	1.65	1.65	844,000
2021-08-19	1.73	1.70	1.68	1.68	155,711
2021-08-18	1.75	1.75	1.73	1.73	1,813,086
2021-08-17	1.80	1.85	1.75	1.75	1,132,537
2021-08-16	1.90	1.90	1.85	1.85	2,166,753
2021-08-13	1.53	1.90	1.50	1.90	3,863,248
2021-08-12	1.73	1.73	1.73	1.73	29,664
2021-08-11	1.73	1.73	1.73	1.73	144,467
2021-08-10	1.70	1.80	1.70	1.73	1,081,867
2021-08-09	1.85	1.90	1.68	1.70	1,575,172
2021-08-06	1.70	1.85	1.78	1.85	4,630,148
2021-08-05	1.70	1.70	1.70	1.70	93,060
2021-08-04	1.70	1.70	1.70	1.70	156,228
2021-08-03	1.70	1.70	1.70	1.70	1,505
2021-08-02	1.70	1.70	1.70	1.70	36,739
2021-07-30	1.70	1.70	1.70	1.70	56,985
2021-07-29	1.70	1.70	1.70	1.70	57,704
2021-07-28	1.70	1.70	1.70	1.70	61,566
2021-07-27	1.70	1.70	1.70	1.70	115,658
2021-07-26	1.68	1.70	1.68	1.70	897,802
2021-07-23	1.68	1.68	1.68	1.68	290,184
2021-07-22	1.68	1.68	1.68	1.68	852,438
2021-07-21	1.68	1.68	1.68	1.68	0
2021-07-20	1.68	1.68	1.68	1.68	1,108,566
2021-07-19	1.68	1.68	1.68	1.68	418,502
2021-07-16	1.68	1.68	1.68	1.68	0
2021-07-15	1.70	1.70	1.68	1.68	447,330
2021-07-14	1.70	1.70	1.70	1.70	28,235
2021-07-13	1.70	1.70	1.70	1.70	87,452
2021-07-12	1.70	1.70	1.70	1.70	5,399
2021-07-09	1.70	1.70	1.70	1.70	747,776
2021-07-08	1.75	1.75	1.70	1.70	1,344,893
2021-07-07	1.70	1.75	1.70	1.75	2,532,944
2021-07-06	1.63	1.63	1.60	1.60	372,681
2021-07-05	1.63	1.63	1.63	1.63	850,000
2021-07-02	1.63	1.63	1.63	1.63	0
2021-07-01	1.63	1.63	1.63	1.63	83,452
2021-06-30	1.58	1.63	1.58	1.63	657,895
2021-06-29	1.58	1.58	1.58	1.58	2,231
2021-06-28	1.60	1.60	1.58	1.58	1,042,000
2021-06-25	1.48	1.60	1.48	1.60	3,551,702
2021-06-24	1.50	1.50	1.50	1.50	281,385
2021-06-23	1.50	1.50	1.50	1.50	103,997
2021-06-22	1.50	1.50	1.50	1.50	31,089
2021-06-21	1.48	1.50	1.48	1.50	749,152
2021-06-18	1.58	1.58	1.48	1.48	746,026
2021-06-17	1.58	1.58	1.58	1.58	111,275
2021-06-16	1.58	1.58	1.58	1.58	100,000
2021-06-15	1.65	1.55	1.55	1.55	611,086
2021-06-14	1.65	1.65	1.65	1.65	313,094
2021-06-11	1.65	1.65	1.65	1.65	242,968
2021-06-10	1.65	1.65	1.65	1.65	704,292
2021-06-09	1.65	1.65	1.65	1.65	1,059,648
2021-06-08	1.65	1.69	1.69	1.65	363,572
2021-06-07	1.65	1.65	1.65	1.65	93,307
2021-06-04	1.63	1.66	1.63	1.65	1,623,026
2021-06-03	1.63	1.63	1.63	1.63	433,507
2021-06-02	1.63	1.63	1.63	1.63	257,257
2021-06-01	1.53	1.63	1.55	1.63	2,846,195
2021-05-28	1.48	1.53	1.48	1.53	732,855
2021-05-27	1.45	1.48	1.45	1.48	2,554,916
2021-05-26	1.30	1.37	1.30	1.37	468,332
2021-05-25	1.35	1.35	1.30	1.30	607,100
2021-05-24	1.35	1.35	1.35	1.35	346,024
2021-05-21	1.35	1.35	1.35	1.35	450,000
2021-05-20	1.35	1.35	1.35	1.35	748,988
2021-05-19	1.40	1.40	1.35	1.35	599,126
2021-05-18	1.48	1.48	1.40	1.40	732,540
2021-05-17	1.48	1.48	1.48	1.48	412,911
2021-05-14	1.45	1.48	1.45	1.48	1,723,253
2021-05-13	1.43	1.40	1.40	1.45	2,864,053
2021-05-12	1.43	1.43	1.43	1.43	1,690,925
2021-05-11	1.45	1.45	1.43	1.43	945,000
2021-05-10	1.45	1.45	1.45	1.45	280,864
2021-05-07	1.45	1.45	1.45	1.45	500,977
2021-05-06	1.45	1.45	1.40	1.45	211,279
2021-05-05	1.45	1.48	1.48	1.48	193,019
2021-05-04	1.45	1.45	1.45	1.45	298,367
2021-04-30	1.55	1.55	1.45	1.45	2,590,288
2021-04-29	1.58	1.66	1.55	1.55	4,390,811
2021-04-28	1.60	1.60	1.55	1.58	6,765,064
2021-04-27	1.60	1.63	1.60	1.63	1,166,601
2021-04-26	1.60	1.56	1.56	1.60	268,773
2021-04-23	1.60	1.60	1.60	1.60	366,957
2021-04-22	1.60	1.60	1.60	1.60	489,921
2021-04-21	1.60	1.60	1.55	1.60	104,852
2021-04-20	1.60	1.60	1.60	1.60	822,211
2021-04-19	1.58	1.60	1.58	1.60	1,955,661
2021-04-16	1.53	1.58	1.53	1.58	1,984,821
2021-04-15	1.45	1.53	1.45	1.53	1,712,995

Share	Price	Change
Great Western Mining Corporation PLC (GWMO)	2.825	27.19%
Oracle Power (ORCP)	0.0625	25%
Silver Bullet (SBDS)	23.00	21.05%
Active Energy (AEG)	0.0925	19.35%
Rank Group Plc (RNK)	106.60	17.92%

Share	Price	Change
PipeHawk (PIP)	2.25	-30.77%
Trellus Health. (TRLS)	0.175	-30%
Empyrean (EME)	0.065	-21.69%
Wellnex Life (WNX)	7.00	-17.65%
Proservice Bldg (PRO)	4.16	-16.13%

Share	Price	Volume
Oracle Power (ORCP)	0.0625	1,733,513,338
Premier African Minerals (PREM)	0.016	665,144,778
Tower Resources (TRP)	0.026	490,178,135
Quantum Helium (QHE)	0.0425	483,960,390
Empyrean (EME)	0.065	418,431,809